2020-07-20 16:29:07|russ2000_0000|QRVO|QRVO|Qorvo, Inc.|USD|NasdaqGS|114424000|United States|Technology|Semiconductors|http://www.qorvo.com|121.32|114.25|249693|113.98|67.54|122.365|0.5656593|0.29916|0.05317|0.07728|38.394|2Q2019/1.36/1.15!3Q2019/1.52/1.3!4Q2019/1.86/1.68!1Q2020/1.57/1.33|2020-07-30|1.13|1.36|0m|0.33|24|-1m|0.67|24|-2m|0.68|25|-3m|0.58|24|2240589|3082146|0.0223||117|1.402801|16.15983|2.25|3.0507343|4.325|14.458|2.8|7.07|0.93228996|2.036|3.136|0.10321|0.41998002|18|117
2020-07-20 16:29:09|russ2000_0002|PBYI|PBYI|Puma Biotechnology, Inc.|USD|NasdaqGS|39364400|United States|Healthcare|Biotechnology|http://www.pumabiotechnology.com|12.11|10.14|174040|10.26|5.5|15|0.023952127|-0.24133|-0.1392|-3.11993|1284.206|2Q2019/-0.97/-0.95!3Q2019/-0.44/-0.71!4Q2019/-0.29/-0.48!1Q2020/-0.43/-0.77|2020-08-06|-0.3|-0.97|0m|1.33|9|-1m|-0.2|10|-2m|-0.2|10|-3m|1.38|8|6816273|7442145|0.22600001||52|1.198319|-16.9|-0.04|42.60504|1.888|-7.824|-2.117|-0.6|0.88808|1.46|1.754|-0.36737|0.83109003|18|52
2020-07-20 16:29:10|russ2000_0003|ULTI|ULTI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:29:12|russ2000_0004|DXCM|DXCM|DexCom, Inc.|USD|NasdaqGS|94297904|United States|Healthcare|Diagnostics & Research|http://www.dexcom.com|404.29|432.09|387244|424.43|138.28|446.5|1.7363162|0.15281999|0.059499998|0.18451999|126.1|2Q2019/0.08/0.01!3Q2019/0.65/0.2!4Q2019/1.15/0.74!1Q2020/0.44/0.14|2020-07-28|0.35|0.08|0m|1.06|18|-1m|1.35|20|-2m|1.35|20|-3m|1.31|16|3933453|4772832|0.042||132|0.780392|143.07616|3.47|42.675556|24.28|158.879|1.591|3.02|1.00533|5.284|5.822|0.0924|0.63676|18|132
2020-07-20 16:29:13|russ2000_0005|BC|BC|Brunswick Corporation|USD|NYSE|79128400|United States|Consumer Cyclical|Leisure|http://www.brunswick.com|63.54|65.15|196502|66.44|25.22|68.37|0.53087556|0.15508|0.07333|0.01759|119.989|2Q2019/1.45/1.41!3Q2019/1.1/1.01!4Q2019/0.82/0.75!1Q2020/0.96/0.85|2020-07-30|0.45|1.45|0m|1.06|18|-1m|1.07|15|-2m|1.07|15|-3m|1.06|17|3119762|3002078|0.0397||85|2.129971|15.257611|1.45|3.9535167|1.57|10.126|-0.308|4.27|0.96037|0.753|1.454|-0.0063899998|0.27898002|18|85
2020-07-20 16:29:15|russ2000_0006|ODP|ODP|Office Depot, Inc.|USD|NasdaqGS|52633800|United States|Consumer Cyclical|Specialty Retail|http://www.officedepot.com|29|23.08|194744|23.52|12.3|29.9|0.21865296|0.051020004|0.03519|0.06413|85.667|2Q2019/0.7/0.47!3Q2019/1.5/1.33!4Q2019/1.2/0.87!1Q2020/1.2/0.7|2020-08-05|0.2|0.7|0m|0|8|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.75|4|4016150|3776214|0.107||44|2.310364|6.2888284|0.54|0.5689914|0.21|4.113|2.504|3.67|0.93724996|0.73|1.151|0.01283|0.23125|18|44
2020-07-20 16:29:16|russ2000_0007|JBLU|JBLU|JetBlue Airways Corporation|USD|NasdaqGS|269707008|United States|Industrials|Airlines|http://www.jetblue.com|12.15|10.445|4372166|10.82|6.61|21.65|-0.42932487|0.13852|0.031659998|0.057729997|92.006|2Q2019/0.6/0.57!3Q2019/0.59/0.51!4Q2019/0.56/0.55!1Q2020/-0.42/-0.36|2020-07-21|-1.8|0.6|0m|0.31|16|-1m|0.13|16|-2m|0.07|15|-3m|0.4|15|18386422|19179354|0.077||121|1.384313|26.1125|0.21|0.645231|0.658|4.747|0.887|0.4|1.05713|0.525|0.606|0.03316|0.32006|18|121
2020-07-20 16:29:18|russ2000_0008|GPK|GPK|Graphic Packaging Holding Company|USD|NYSE|279316992|United States|Consumer Cyclical|Packaging & Containers|http://www.graphicpkg.com|16.42|14.26|1650249|14.24|10.41|16.95|0.00070273876|0.13861|0.03667|0.083050005|170.056|2Q2019/0.24/0.21!3Q2019/0.2/0.19!4Q2019/0.23/0.23!1Q2020/0.31/0.25|2020-07-21|0.19|0.24|0m|1|13|-1m|1.08|13|-2m|1.08|12|-3m|1|13|7291745|6180484|0.026300002||56|1.281232|13.711539|0.9|2.666916|1.262|9.105|0.467|1.04|1.06687|0.704|1.857|0.02178|0.18496001|18|56
2020-07-20 16:29:19|russ2000_0009|MMS|MMS|MAXIMUS, Inc.|USD|NYSE|61312600|United States|Industrials|Specialty Business Services|http://www.maximus.com|76.83|72.3|53183|72.65|46.42|82.02|-0.0011000037|0.11881|0.09623|0.1816|30.524|2Q2019/0.97/0.93!3Q2019/0.93/0.94!4Q2019/0.91/0.91!1Q2020/0.43/0.82|2020-08-06|0.78|0.97|0m|0.33|9|-1m|0.17|6|-2m|0.17|6|-3m|0.38|8|1216408|1486295|0.026300002||44|0.928851|19.487871|1.89|3.8937957|1.498|12.604|3.242|3.71|0.99227|1.848|1.97|0.06706|0.21494|18|44
2020-07-20 16:29:20|russ2000_0010|CGNX|CGNX|Cognex Corporation|USD|NasdaqGS|171688000|United States|Technology|Scientific & Technical Instruments|http://www.cognex.com|52.31|64.01|175844|63.53|35.2|64.285|0.4826138|0.22155|0.05149|0.152|1.353|2Q2019/0.28/0.23!3Q2019/0.24/0.21!4Q2019/0.11/0.13!1Q2020/0.11/0.08|2020-07-29|0.1|0.28|0m|0.42|12|-1m|-0.06|16|-2m|0.07|15|-3m|0.5|12|7781221|6772384|0.047399998||51|1.782072|66.677086|7.18|8.278583|14.633|66.048|1.09|0.96|0.9468|3.363|3.952|0.26584|0.74329|18|51
2020-07-20 16:29:22|russ2000_0012|SSNC|SSNC|SS&C Technologies Holdings, Inc.|USD|NasdaqGS|256611008|United States|Technology|Software—Application|http://www.ssctech.com|65.21|56.88|489291|56.82|29.51|66.74|-0.015933514|0.36658|0.03777|0.09304|150.132|2Q2019/0.91/0.91!3Q2019/0.93/0.89!4Q2019/1.08/0.97!1Q2020/1.03/0.96|2020-07-28|0.91|0.91|0m|1.17|12|-1m|1|16|-2m|1|16|-3m|1.09|11|4816480|4133766|0.0215||67|1.486834|13.575179|0.81|2.8631835|4.674|12.75|1.719|4.19|0.81999|0.492|1.058|0.097849995|0.44559|18|67
2020-07-20 16:29:23|russ2000_0013|WEX|WEX|WEX Inc.|USD|NYSE|44097600|United States|Technology|Software—Infrastructure|http://www.wexinc.com|170.59|161.45|92288|163.61|71.12|236.52|-0.24956429|0.33952|0.0327|0.06415|140.888|2Q2019/2.28/2.26!3Q2019/2.59/2.59!4Q2019/2.61/2.56!1Q2020/1.81/2.05|2020-07-30|1.4|2.28|0m|0.81|16|-1m|0.89|18|-2m|0.89|18|-3m|0.63|16|2315731|1673481|0.0535||109|1.929971|17.800442|5.4|3.762877|5.242|15.44|1.526|9.07|0.98438|1.23|1.332|0.07136|0.69752|18|109
2020-07-20 16:29:25|russ2000_0014|ISBC|ISBC|Investors Bancorp, Inc.|USD|NasdaqGS|250166000|United States|Financial Services|Banks—Regional|http://www.myinvestorsbank.com|10.79|7.95|640780|8.21|6.31|12.74|-0.25768536|0|0.0070200004|0.06732||2Q2019/0.18/0.18!3Q2019/0.2/0.18!4Q2019/0.19/0.2!1Q2020/0.17/0.22|2020-07-29|0.17|0.18|0m|0.4|10|-1m|1.43|7|-2m|1.43|7|-3m|0.5|10|7055166|5484439|0.0308||34|1.147338|11.041666|1.08|0.7235165|9.937||0.731|0.72|0.72786003|||0.2687|0|18|34
2020-07-20 16:29:26|russ2000_0016|CY|CY|Cypress Semiconductor Corporation|USD|NasdaqGS|375073984|||||23.43|23.82|0|23.82|14.91|23.84||||||1Q2019/0.27/0.24!2Q2019/0.25/0.24!3Q2019/0.3/0.3!4Q2019/0.28/0.29|2020-07-23||0.27|0m|0.62|13|-1m|0.14|7|-2m|0.14|7|-3m|0.6|15|||||85||||||||||||||18|85
2020-07-20 16:29:28|russ2000_0017|TYL|TYL|Tyler Technologies, Inc.|USD|NYSE|39761600|United States|Technology|Software—Application|http://www.tylertech.com|333|367.09|77782|355.8|218|382.92|0.6133127|0.18275|0.04749|0.108559996|1.28|2Q2019/1.3/1.29!3Q2019/1.35/1.36!4Q2019/1.43/1.43!1Q2020/1.25/1.25|2020-07-29|1.2|1.3|0m|0.92|12|-1m|0.69|13|-2m|0.67|12|-3m|1|11|1056637|916891|0.031||31|0.77535|64.064575|6.65|8.519343|12.393|67.81|4.119|5.73|0.94799006|1.517|1.6|0.14941|0.47494|18|31
2020-07-20 16:29:29|russ2000_0018|STE|STE|STERIS plc|USD|NYSE|84951400|Ireland|Healthcare|Medical Instruments & Supplies|http://www.steris.com|175|157.14|93310|159.96|105.69|168.98|0.08653724|0.24599001|0.06529|0.12372|37.703|2Q2019/1.23/1.11!3Q2019/1.32/1.25!4Q2019/1.45/1.42!1Q2020/1.64/1.57|2020-08-03|0.96|1.23|0m|1.13|8|-1m|0.6|5|-2m|0.75|4|-3m|1.13|8|911793|1360789|0.0121||24|0.771428|24.746456|3|3.9320388|4.804|19.53|4.76|6.35|0.91924006|1.799|2.4|0.13448|0.4363|18|24
2020-07-20 16:29:31|russ2000_0019|HIW|HIW|Highwoods Properties, Inc.|USD|NYSE|103886000|United States|Real Estate|REIT—Office|http://www.highwoods.com|44.27|36.17|433046|37.2|25.1|52.76|-0.120982945|0.57892|0.0297|0.13572|98.206|2Q2019/0.38/0.26!3Q2019/0.27/0.3!4Q2019/0.58/0.33!1Q2020/1.79/0.34|2020-07-28|0.31|0.38|0m|0.55|11|-1m|0.85|13|-2m|0.85|13|-3m|0.6|10|895014|1205752|0.0119||49|0.998319|32.008846|2.34|1.6309689|8.619|14.888|3.013|1.13|1.00795|1.181|1.665|0.41466|0.67084|18|49
2020-07-20 16:29:32|russ2000_0021|BDC|BDC|Belden Inc.|USD|NYSE|44517500|United States|Industrials|Electrical Equipment & Parts|http://www.belden.com|39.07|32.595|62241|33.85|25.54|57|-0.37787175|0.15557|0.03988|0.08123|152.266|2Q2019/1.39/1.39!3Q2019/1.33/1.41!4Q2019/1.2/1.07!1Q2020/0.67/0.67|2020-07-29|0.28|1.39|0m|1|12|-1m|0.29|7|-2m|0.29|7|-3m|1|12|3602394|2882659|0.107200004||35|1.773109|8.510445|1.26|1.5450796|1.295|8.325|-9.683|3.83|1.076|0.972|2.067|-0.19736|0.37296|18|35
2020-07-20 16:29:34|russ2000_0022|RLJ|RLJ|RLJ Lodging Trust|USD|NYSE|165104992|United States|Real Estate|REIT—Hotel & Motel|http://www.rljlodgingtrust.com|11.05|8.07|546388|8.25|3.88|18.17|-0.512987|0.25959998|0.01785|0.02172|90.92|2Q2019/0.16/0.33!3Q2019/0.15/0.12!4Q2019/0.17/0.07!1Q2020/-0.21/-0.09|2020-08-06|-0.67|0.16|0m|0.42|12|-1m|0.36|11|-2m|0.55|11|-3m|0.3|10|12724097|15910090|0.1102||62|1.798879|-16.8125|0.57|0.49198315|2.353|9.062|0.266|-0.48|0.92737|7.496|8.016|0.04966|0.29307|18|62
2020-07-20 16:29:35|russ2000_0023|HEI|HEI|HEICO Corporation|USD|NYSE|54182100|United States|Industrials|Aerospace & Defense|http://www.heico.com|98.36|97.54|102656|97.78|52.01|147.93|-0.28710997|0.26814|0.09307|0.20121999|38.405|3Q2019/0.59/0.54!4Q2019/0.62/0.58!1Q2020/0.89/0.77!2Q2020/0.55/0.42|2020-02-24|0.33|0.59|0m|0.8|10|-1m|0.36|11|-2m|0.64|11|-3m|0.67|9|2455238|2491020|0.0551||60|1.115406|45.36744|3.67|7.071191|6.766|25.231|2.65|2.15|0.68165|2.472|4.39|0.17777|0.39016|18|60
2020-07-20 16:29:37|russ2000_0025|MANH|MANH|Manhattan Associates, Inc.|USD|NasdaqGS|63496600|United States|Technology|Software—Application|http://www.manh.com|101.25|95.275|236744|95.07|35.2|96.775|0.32464826|0.1929|0.19759001|0.64379|29.15|2Q2019/0.42/0.34!3Q2019/0.51/0.36!4Q2019/0.4/0.31!1Q2020/0.4/0.33|2020-07-23|0.34|0.42|0m|0.2|5|-1m|0.83|6|-2m|0.83|6|-3m|0|5|3619089|4537126|0.073||26|2.039775|57.742428|4|48.070133|9.621|49.874|1.35|1.65|1.0653|1.066|1.231|0.14006|0.53063|18|26
2020-07-20 16:29:38|russ2000_0027|WST|WST|West Pharmaceutical Services, Inc.|USD|NYSE|73602200|United States|Healthcare|Medical Instruments & Supplies|http://www.westpharma.com|195|249.49|185447|246.94|120.12|251.12|1.007479|0.21827999|0.089949995|0.18225999|22.158|2Q2019/0.89/0.72!3Q2019/0.79/0.71!4Q2019/0.82/0.72!1Q2020/1.01/0.82|2020-07-23|0.88|0.89|0m|0.86|7|-1m|1|5|-2m|1|5|-3m|1|6|915541|701499|0.0159||20|1.122689|61.602467|7.48|12.32232|9.625|44.092|3.47|4.05|0.95185|1.94|2.838|0.13804|0.33153|18|20
2020-07-20 16:29:40|russ2000_0029|VRNT|VRNT|Verint Systems Inc.|USD|NasdaqGS|64525700|United States|Technology|Software—Infrastructure|http://www.verint.com|56.43|44.235|134311|43.59|32.44|59.83|-0.22644186|0.11599|0.01729|0.022650002|92.415|3Q2019/0.82/0.8!4Q2019/0.94/0.85!1Q2020/1.11/1.16!2Q2020/0.52/0.68|2020-09-02|0.69|0.82|0m|1|7|-1m|1.29|7|-2m|1.29|7|-3m|0.75|8|1829219|2204050|0.0323||45|0.944537|11.7960005|0.97|2.422243|2.629|22.662|0.32|3.75|1.03908|1.397|1.639|0.01653|0.66291|18|45
2020-07-20 16:29:41|russ2000_0031|TDY|TDY|Teledyne Technologies Incorporated|USD|NYSE|36663600|United States|Technology|Scientific & Technical Instruments|http://www.teledyne.com|362.5|324.16|62861|326.35|195.34|398.99|0.16308498|0.195|0.07303|0.16038999|35.877|2Q2019/2.8/2.41!3Q2019/2.84/2.53!4Q2019/3.06/2.74!1Q2020/2.17/2.19|2020-07-22|1.98|2.8|0m|0.33|3|-1m|0.75|4|-2m|0.75|4|-3m|0.33|3|681352|565251|0.0222||20|1.02577|29.309221|1.17|4.316321|3.972|20.367|10.87|11.06|0.86086|1.184|1.795|0.12775|0.39176|18|20
2020-07-20 16:29:42|russ2000_0032|FAF|FAF|First American Financial Corporation|USD|NYSE|111421000|United States|Financial Services|Insurance—Specialty|http://www.firstam.com|56|53.92|279906|54.12|29.36|66.78|-0.016000032|0.16021|0.04837|0.16094999|36.934|2Q2019/1.58/1.38!3Q2019/1.64/1.44!4Q2019/1.8/1.48!1Q2020/1.06/1|2020-07-23|0.74|1.58|0m|0.57|7|-1m|0.86|7|-2m|0.86|7|-3m|0.57|7|1843190|2040314|0.0219||30|1.073949|13.31358|5.86|1.3781117|1.04|6.491|5.796|4.05|0.87361|0.353|0.353|0.10474|0.61675|18|30
2020-07-20 16:29:44|russ2000_0034|AZPN|AZPN|Aspen Technology, Inc.|USD|NasdaqGS|67911800|United States|Technology|Software—Application|http://www.aspentech.com|119.8|96.195|142244|95.05|73.07|142.89|-0.29566503|0.43464002|0.14886|0.57242|122.211|2Q2019/1.59/1.09!3Q2019/0.79/0.64!4Q2019/0.66/0.8!1Q2020/0.74/0.86|2020-08-05|1.17|1.59|0m|0.33|9|-1m|1|7|-2m|1|7|-3m|0.29|7|1896817|1844479|0.031400003||52|1.3014|26.427197|14.14|16.885202|11.428|26.293|3.359|3.64|1.01285|2.234|2.294|0.39539|0.89441|18|52
2020-07-20 16:29:46|russ2000_0035|MTN|MTN|Vail Resorts, Inc.|USD|NYSE|40122200|United States|Consumer Cyclical|Resorts & Casinos|http://www.vailresorts.com|210.75|190.605|119821|190.64|125|255.37|-0.18969697|0.25487|0.03886|0.09917|163.977|3Q2019/-2.22/-2.53!4Q2019/-2.64/-2.98!1Q2020/5.04/5.45!2Q2020/3.74/3.28|2020-09-24|-3.42|-2.22|0m|1.25|8|-1m|0.69|13|-2m|0.75|12|-3m|1.29|7|1761398|1800802|0.0615||87|1.191596|37.373528|-6.51|5.3824973|4.721|18.523|3.983|5.1|1.003|1.049|1.352|0.076469995|0.39174998|18|87
2020-07-20 16:29:47|russ2000_0036|WCG|WCG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:29:48|russ2000_0037|CUBE|CUBE|CubeSmart|USD|NYSE|193588000|United States|Real Estate|REIT—Industrial|http://www.cubesmart.com|27.8|28.015|535792|28.73|19.61|36.32|-0.13567996|0.61887|0.03937|0.09593|107.253|2Q2019/0.26/0.2!3Q2019/0.22/0.22!4Q2019/0.22/0.19!1Q2020/0.2/0.19|2020-08-06|0.19|0.26|0m|0.43|14|-1m|-0.17|12|-2m|-0.17|12|-3m|0.54|13|6832593|5805960|0.047199998||66|0.294117|36.383118|6.3|3.0427935|11.36|18.356|0.889|0.77|1.0256|0.331|0.369|0.25753|0.69587|18|66
2020-07-20 16:29:50|russ2000_0038|PB|PB|Prosperity Bancshares, Inc.|USD|NYSE|94743504|United States|Financial Services|Banks—Regional|http://www.prosperitybankusa.com|69.23|54.045|175757|55.07|42.02|75.22|-0.18208826|0|0.014090001|0.07646||2Q2019/1.18/1.18!3Q2019/1.19/1.18!4Q2019/1.44/1.22!1Q2020/1.39/1.18|2020-07-29|1.15|1.18|0m|0|16|-1m|0.31|13|-2m|0.46|13|-3m|0|16|2557918|3205908|0.028800001||68|1.47675|11.074795|1.18|0.85514235|7.143||4.783|4.88|0.83402|||0.41242|0|18|68
2020-07-20 16:29:52|russ2000_0039|JACK|JACK|Jack in the Box Inc.|USD|NasdaqGS|22671800|United States|Consumer Cyclical|Restaurants|http://www.jackinthebox.com|79.94|76.22|89518|77.44|16.81|93.12|0.02869296|0.21124001|0.06842|||2Q2019/1.07/1!3Q2019/0.95/0.96!4Q2019/1.17/1.38!1Q2020/0.5/0.66|2020-08-06|1.01|1.07|0m|0.94|17|-1m|0.56|18|-2m|0.5|18|-3m|0.94|16|3107282|3306538|0.1834||123|1.706442|16.641922|2.98||4.084|19.331|2.206|4.58|1.10284|0.546|0.769|0.05645|0.30306998|18|123
2020-07-20 16:29:53|russ2000_0040|THS|THS|TreeHouse Foods, Inc.|USD|NYSE|56434400|United States|Consumer Defensive|Packaged Foods|http://www.treehousefoods.com|57.11|42.55|91224|43.1|33.5|60.38|-0.2419979|0.10548|0.028369999|-0.06576|137.783|2Q2019/0.4/0.29!3Q2019/0.55/0.58!4Q2019/1.1/1.1!1Q2020/0.37/0.32|2020-08-06|0.47|0.4|0m|0.25|16|-1m|1|12|-2m|1|11|-3m|0.93|14|5391136|3837698|0.1171||81|0.686834|15.361011|2.46|1.3421019|1.06|10.05|-6.494|2.77|1.07866|0.697|1.581|-0.08482|0.18540001|18|81
2020-07-20 16:29:55|russ2000_0042|NBIX|NBIX|Neurocrine Biosciences, Inc.|USD|NasdaqGS|92865104|United States|Healthcare|Biotechnology|http://www.neurocrine.com|132.4|134.48|301607|130.52|72.14|136.2618|0.50316715|0.31722|0.14729999|0.31816|72.612|2Q2019/0.54/0.11!3Q2019/0.56/0.64!4Q2019/0.35/0.75!1Q2020/0.39/0.54|2020-07-27|0.8|0.54|0m|1.38|13|-1m|1.13|24|-2m|1.09|23|-3m|1.19|16|4824040|4723564|0.052600004||59|1.341176|26.629702|0.33|17.821362|13.371|42.152|1.823|5.05|0.99052|6.56|6.901|0.19905001|0.74167997|18|59
2020-07-20 16:29:56|russ2000_0043|FANG|FANG|Diamondback Energy, Inc.|USD|NasdaqGS|157816000|United States|Energy|Oil & Gas E&P|http://www.diamondbackenergy.com|57.64|39.42|651467|39.02|14.55|106.5|-0.6229587|0.96686|0.058509998|-0.008880001|39.781|2Q2019/1.7/1.78!3Q2019/1.47/1.74!4Q2019/1.93/1.8!1Q2020/1.45/1.29|2020-08-03|0.15|1.7|0m|1.23|30|-1m|1.15|34|-2m|1.15|34|-3m|1.34|32|7346473|6193996|0.0615||181|2.219607|15.581027|1.2|0.48503786|3.47|3.589|-0.259|2.53|1.0205001|0.415|0.953|-0.01105|0.80747|18|181
2020-07-20 16:29:58|russ2000_0044|CW|CW|Curtiss-Wright Corporation|USD|NYSE|41651100|United States|Industrials|Specialty Industrial Machinery|http://www.curtisswright.com|125.6|88.78|108879|92.12|70.56|149.9|-0.2764687|0.21222|0.07688|0.18661|62.711|2Q2019/1.9/1.77!3Q2019/1.95/1.83!4Q2019/2.12/2.08!1Q2020/1.34/1.29|2020-08-03|1.28|1.9|0m|0.63|8|-1m|1.6|5|-2m|1.6|5|-3m|1.11|9|816649|585219|0.0224||54|1.258263|12.521861|1.72|2.2167292|1.882|8.87|7.074|7.09|0.79872|1.253|2.039|0.12097|0.35981|18|54
2020-07-20 16:29:59|russ2000_0046|SEMG|SEMG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:30:01|russ2000_0047|CNO|CNO|CNO Financial Group, Inc.|USD|NYSE|143618000|United States|Financial Services|Insurance—Life|http://www.cnoinc.com|16.57|15.31|191661|15.58|8.79|20.93|-0.04417175|0.14838|0.00556|0.088479996|100.526|2Q2019/0.48/0.48!3Q2019/0.45/0.47!4Q2019/0.52/0.46!1Q2020/0.58/0.4|2020-07-28|0.28|0.48|0m|0|8|-1m|0.25|8|-2m|0|7|-3m|0|7|4219917|4631086|0.039300002||40|1.329411|7.655|0.89|0.5838609|1.432|9.652|2.198|2|1.05737|0.304|2.517|0.090670004|0.38428003|18|40
2020-07-20 16:30:02|russ2000_0048|DAN|DAN|Dana Incorporated|USD|NYSE|144482000|United States|Consumer Cyclical|Auto Parts|http://www.dana.com|15.25|12.345|408993|12.67|4.22|20.04|-0.32123506|0.10629|0.046490002|0.09242|140.639|2Q2019/0.87/0.89!3Q2019/0.74/0.73!4Q2019/0.67/0.6!1Q2020/0.47/0.27|2020-07-30|-0.78|0.87|0m|0.25|12|-1m|0.89|9|-2m|0.89|9|-3m|0.25|12|2866539|3305193|0.0229||87|2.615686|6.709239|54.39|1.0003241|0.51|4.796|1.141|1.84|0.99660003|0.942|1.6|0.0198|0.12322|18|87
2020-07-20 16:30:04|russ2000_0050|SF|SF|Stifel Financial Corp.|USD|NYSE|68485200|United States|Financial Services|Capital Markets|http://www.stifel.com|53.33|47.94|78531|49.53|31.13|69.1|-0.15072018|0|0.01746|0.12663999|78.111|2Q2019/1.41/1.38!3Q2019/1.5/1.47!4Q2019/1.88/1.61!1Q2020/1.2/1.37|2020-07-28|1.05|1.41|0m|0|4|-1m|0.6|5|-2m|1.2|5|-3m|0|4|1800307|1305528|0.031400003||48|1.714285|10.700892|-2.38|1.039282|0.986||5.348|4.48|0.84543|0.762|0.789|0.1266|0.94168|18|48
2020-07-20 16:30:05|russ2000_0051|GWRE|GWRE|Guidewire Software, Inc.|USD|NYSE|83180000|United States|Technology|Software—Application|http://www.guidewire.com|120.3|121.19|178296|115.98|71.64|124.16|0.13650167|-0.00704|-0.01381|-0.027609998|27.487|3Q2019/0.56/0.5!4Q2019/0.13/0.03!1Q2020/0.21/0.13!2Q2020/0.09/-0.05|2020-09-03|0.45|0.56|0m|0.9|10|-1m|0.54|13|-2m|0.54|13|-3m|0.9|10|4424530|4482832|0.0612||48|1.290756|123.66327|9.27|6.355008|12.795|-1816.314|-0.522|0.98|1.1221299|6.744|6.928|-0.06082|0.52867|18|48
2020-07-20 16:30:07|russ2000_0052|UNFI|UNFI|United Natural Foods, Inc.|USD|NYSE|53617900|United States|Consumer Defensive|Food Distribution|http://www.unfi.com|19|19.56|312168|19.34|5|23.38|1.1730337|0.01904|0.01575|-0.28623|331.957|3Q2019/0.44/0.52!4Q2019/0.12/0.26!1Q2020/0.32/0.27!2Q2020/1.4/1.14|2020-09-29|0.69|0.44|0m|0.14|21|-1m|0|11|-2m|0.09|11|-3m|0.1|20|9183978|9171171|0.2591||107|1.378711|8.541485|-1.22|0.91423225|0.193|10.152|-5.771|2.29|0.85737|0.525|1.503|-0.01219|0.12741|18|107
2020-07-20 16:30:08|russ2000_0054|TEN|TEN|Tenneco Inc.|USD|NYSE|60948600|United States|Consumer Cyclical|Auto Parts|http://www.tenneco.com|6.25|7.5301|286776|7.76|2.21|16.29|-0.13392854|0.06999|0.02496|-0.69678|833.842|2Q2019/1.2/0.93!3Q2019/1.23/0.96!4Q2019/0.28/0.4!1Q2020/-0.31/-0.9|2020-08-06|-3.66|1.2|0m|0.54|13|-1m|-0.17|6|-2m|-0.17|6|-3m|0.54|13|5759459|8085911|0.113800004||76|2.872268|7.037476|-0.51|1.5933348|0.37|5.283|-13.042|1.07|0.89228|0.757|1.418|-0.06285|0.14457|18|76
2020-07-20 16:30:10|russ2000_0055|MTG|MTG|MGIC Investment Corporation|USD|NYSE|338567008|United States|Financial Services|Insurance—Specialty|http://mtg.mgic.com|12.07|7.515|860258|7.56|4.34|15.24|-0.42509502|0.77085996|0.093310006|0.1667|19.686|2Q2019/0.46/0.42!3Q2019/0.48/0.42!4Q2019/0.49/0.43!1Q2020/0.42/0.41|2020-08-05|0.13|0.46|0m|1.25|12|-1m|1.08|12|-2m|1.17|12|-3m|1.33|12|18806409|21109992|0.0624||58|1.849299|5.14726|-25.44|0.5998084|2.464|3.197|1.859|1.46|0.94898003|0.719|0.854|0.54638|0.73024005|18|58
2020-07-20 16:30:11|russ2000_0056|POL|POL|PolyOne Corporation|USD|NYSE|91397296|United States|Basic Materials|Specialty Chemicals|http://www.polyone.com|29.7|25.41|370724|24.35|8.69|37.33|-0.14088672|0.107489996|0.042659998|0.08189999|84.265|2Q2019/0.74/0.73!3Q2019/0.44/0.43!4Q2019/0.34/0.3!1Q2020/0.48/0.44|2020-07-22|0.27|0.74|0m|0.92|12|-1m|1.1|10|-2m|1.1|10|-3m|0.92|12|1660877|1730093|0.0207||41|1.85042|13.234375|3.82|1.5094452|0.853|7.932|7.299|1.92|0.82385004|2.417|2.894|0.20653999|0.2359|18|41
2020-07-20 16:30:13|russ2000_0057|DLX|DLX|Deluxe Corporation|USD|NYSE|41831700|United States|Communication Services|Advertising Agencies|http://www.deluxe.com|37|20.755|105532|21.46|18.9|54.15|-0.4878282|0.18289|0.08258|-0.43924|251.895|2Q2019/1.64/1.5!3Q2019/1.71/1.59!4Q2019/1.94/1.75!1Q2020/1.08/1.04|2020-07-23|0.6|1.64|0m|1|3|-1m|1|2|-2m|1|2|-3m|1|3|2797293|2660534|0.0766||6|1.462745|4.261807|0.73|1.8255782|0.892|4.88|-7.102|4.87|0.95097|1.401|1.913|-0.15090999|0.59332|18|6
2020-07-20 16:30:14|russ2000_0058|CASY|CASY|Casey's General Stores, Inc.|USD|NasdaqGS|36793600|United States|Consumer Defensive|Grocery Stores|http://www.caseys.com|177.22|159.74|67091|161.89|114.01|181.99|-0.0054064393|0.07986|0.0646|0.1729|86.805|3Q2019/2.31/2.02!4Q2019/2.21/2.15!1Q2020/0.91/0.89!2Q2020/1.67/1.79|2020-09-07|2.02|2.31|0m|0.69|13|-1m|0.64|11|-2m|0.64|11|-3m|0.69|13|1414028|1775464|0.0454||72|0.768627|22.852648|2.58|3.5780044|0.902|11.29|7.1|6.99|0.87108004|0.133|0.364|0.03252|0.26437|18|72
2020-07-20 16:30:16|russ2000_0059|EPR|EPR|EPR Properties|USD|NYSE|77480304|United States|Real Estate|REIT—Retail|http://www.eprkc.com|32.57|30.5|406703|31.43|12.56|79.8|-0.57267165|0.77906996|0.031070001|0.04887|139.365|2Q2019/0.79/0.75!3Q2019/0.36/0.73!4Q2019/0.39/0.55!1Q2020/0.4/0.62|2020-08-05|0.06|0.79|0m|0.8|10|-1m|0.18|11|-2m|0.18|11|-3m|0.6|10|6974112|6065206|0.128||50|1.494117|18.484848|4.61|0.8162938|8.181|10.501|1.929|1.65|0.86304003|10.155|10.69|0.26771998|0.91033|18|50
2020-07-20 16:30:17|russ2000_0060|MKTX|MKTX|MarketAxess Holdings Inc.|USD|NasdaqGS|37910200|United States|Financial Services|Capital Markets|http://www.marketaxess.com|523.4|535|215673|532.54|275.5|561.68|0.4374324|0.54842997|0.19859|0.31797|12.069|2Q2019/1.27/1.32!3Q2019/1.42/1.39!4Q2019/1.32/1.3!1Q2020/1.96/1.9|2020-07-22|2.12|1.27|0m|0.6|5|-1m|0.15|13|-2m|0.17|12|-3m|0.6|5|441577|610644|0.0134000005||65|0.631372|68.41432|3.84|25.422922|35.789|65.257|5.971|7.82|0.97888|5.666|5.978|0.40874|0.69634|18|65
2020-07-20 16:30:19|russ2000_0062|AEO|AEO|American Eagle Outfitters, Inc.|USD|NYSE|165500000|United States|Consumer Cyclical|Apparel Retail|http://www.aeo-inc.com|12.59|9.925|5954627|10.88|6.54|18.29|-0.3832199|0.06072|0.012|-0.09528|228.152|3Q2019/0.39/0.32!4Q2019/0.48/0.48!1Q2020/0.37/0.36!2Q2020/-0.84/-0.3|2020-09-02|-0.15|0.39|0m|0.32|19|-1m|0.35|17|-2m|0.29|17|-3m|0.2|20|31061684|27759373|0.2377||158|1.20112|10.231958|6.25|1.6475763|0.803|13.219|-0.634|0.97|1.0357|1.499|2.354|-0.02684|0.30846|18|158
2020-07-20 16:30:20|russ2000_0063|SXT|SXT|Sensient Technologies Corporation|USD|NYSE|42357700|United States|Basic Materials|Specialty Chemicals|http://www.sensient.com|65.67|53.59|128116|56.52|38.24|70.58|-0.17729253|0.14306|0.048449997|0.07542|64.596|3Q2019/0.75/0.79!4Q2019/0.62/0.61!1Q2020/0.72/0.62!2Q2020/0.7/0.66|2020-10-16|0.68|0.75|0m|0.6|5|-1m|0.5|2|-2m|0.5|2|-3m|0.5|4|763119|801091|0.0271||13|1.072829|18.35274|5.55|2.6340625|2.234|15.614|1.56|2.92|0.95515|1.175|3.462|0.05061|0.30686|18|13
2020-07-20 16:30:22|russ2000_0065|SHO|SHO|Sunstone Hotel Investors, Inc.|USD|NYSE|215636000|United States|Real Estate|REIT—Hotel & Motel|http://www.sunstonehotels.com|9.73|7.21|919182|7.53|5.75|14.47|-0.42298847|0.2486|0.0183|-0.01492|57.581|2Q2019/0.18/0.16!3Q2019/0.12/0.12!4Q2019/0.18/0.14!1Q2020/-0.75/-0.03|2020-08-04|-0.41|0.18|0m|0|15|-1m|0.08|13|-2m|0.08|13|-3m|0.19|16|5432014|8528369|0.0345||88|1.119327|-36.05|-0.28|0.7388809|2.414|9.712|-0.252|-0.2|1.0696499|4.675|5.038|-0.04066|0.44859|18|88
2020-07-20 16:30:23|russ2000_0066|GNRC|GNRC|Generac Holdings Inc.|USD|NYSE|62681500|United States|Industrials|Specialty Industrial Machinery|http://www.generac.com|131.5|136.43|199824|134.81|69|137.3|0.88571835|0.19379999|0.0887|0.25624|89.014|2Q2019/1.2/1.08!3Q2019/1.43/1.33!4Q2019/1.53/1.36!1Q2020/0.87/0.8|2020-07-30|0.86|1.2|0m|0.64|11|-1m|0.67|9|-2m|0.89|9|-3m|0.27|11|2073208|3731490|0.038||68|0.913725|25.839012|4.76|8.353027|4.148|21.405|3.946|5.28|1.0349|1.283|2.502|0.113850005|0.36558|18|68
2020-07-20 16:30:25|russ2000_0068|AKRX|AKRX|Akorn, Inc.|USD|NasdaqGS|133152000|||||2|0.09|36138501|0.1837|0.0154|5.4||||||2Q2019/-0.02/-0.07!3Q2019/0.02/-0.04!4Q2019/-0.07/-0.01!1Q2020/0.36/-0.09|2020-05-11|-0.08|-0.02|0m|0|10|-1m|0|4|-2m|0.2|5|-3m|0|11|||||51||||||||||||||18|51
2020-07-20 16:30:26|russ2000_0069|BLUE|BLUE|bluebird bio, Inc.|USD|NasdaqGS|55652100|United States|Healthcare|Biotechnology|http://www.bluebirdbio.com|107.39|67.76|448436|66.24|38.95|143.98|-0.5263835|0|-0.28892002|-0.57235|17.881|2Q2019/-3.55/-3.06!3Q2019/-3.73/-3.52!4Q2019/-4.04/-3.79!1Q2020/-3.64/-4.01|2020-07-30|-2.6|-3.55|0m|0.89|18|-1m|1.17|23|-2m|1.17|23|-3m|0.8|15|7349303|7594325|0.21049999||94|2.353501|-5.5907593|0.16|3.363781|55.045|-3.573|-14.955|-12.12|1.0996|5.028|5.246|0|0|18|94
2020-07-20 16:30:27|russ2000_0071|RDN|RDN|Radian Group Inc.|USD|NYSE|194856992|United States|Financial Services|Insurance—Specialty|http://www.radian.biz|21.5|13.69|465172|13.86|9.53|26.32|-0.40077817|0.62428004|0.08528|0.16946|28.941|2Q2019/0.8/0.71!3Q2019/0.81/0.73!4Q2019/0.86/0.77!1Q2020/0.8/0.74|2020-07-29|0.19|0.8|0m|1.25|12|-1m|1.08|12|-2m|1.08|12|-3m|1.17|12|5125898|5144864|0.0271||46|1.687394|5.3062015|3.29|0.67445064|1.871|2.997|3.123|2.58|1.00436|0.971|1.471|0.43005002|0.81213|18|46
2020-07-20 16:30:29|russ2000_0072|JCOM|JCOM|J2 Global, Inc.|USD|NasdaqGS|47713600|United States|Technology|Software—Infrastructure|http://www.j2global.com|95.58|56.15|261408|56.34|54.46|104.57|-0.36725068|0.36976|0.05875|0.15663|127.129|2Q2019/1.6/1.54!3Q2019/1.7/1.68!4Q2019/2.38/2.36!1Q2020/1.4/1.39|2020-08-10|1.47|1.6|0m|1.29|7|-1m|1.08|13|-2m|1.08|13|-3m|1.29|7|4679420|4456427|0.119399995||29|0.722128|7.516734|1.02|2.131577|2.662|7.2|3.627|7.47|1.0789601|1.984|2.121|0.12812|0.82525|18|29
2020-07-20 16:30:30|russ2000_0073|WWD|WWD|Woodward, Inc.|USD|NasdaqGS|62289600|United States|Industrials|Aerospace & Defense|http://www.woodward.com|68.83|76.885|62252|78.37|46.51|129.06|-0.32328808|0.16791001|0.05604|0.15419|57.207|2Q2019/1.3/1.16!3Q2019/1.22/1.25!4Q2019/1.1/1.02!1Q2020/1.61/1.09|2020-08-03|0.36|1.3|0m|0.5|8|-1m|0.67|9|-2m|0.56|9|-3m|0.67|9|3013664|2688998|0.056500003||37|1.524929|24.407936|4.28|2.5014641|2.005|11.941|4.29|3.15|0.84251|1.242|2.252|0.09477|0.24816999|18|37
2020-07-20 16:30:32|russ2000_0076|WWW|WWW|Wolverine World Wide, Inc.|USD|NYSE|81187800|United States|Consumer Cyclical|Footwear & Accessories|http://www.wolverineworldwide.com|26.27|21.89|132858|22.26|12.19|34.7|-0.17187494|0.07682|0.03303|0.12231|191.059|2Q2019/0.52/0.5!3Q2019/0.68/0.62!4Q2019/0.59/0.58!1Q2020/0.29/0.17|2020-08-05|-0.12|0.52|0m|0.53|15|-1m|1|12|-2m|1.1|10|-3m|0.43|14|4579586|3941385|0.0787||80|1.738375|10.783251|3.45|2.4455366|1.256|16.355|1.176|2.03|0.96558|0.711|1.118|0.046129998|0.40437|18|80
2020-07-20 16:30:33|russ2000_0077|WBS|WBS|Webster Financial Corporation|USD|NYSE|90169696|United States|Financial Services|Banks—Regional|http://public.websteronline.com|29.96|24.88|110486|25.57|18.16|54.04|-0.48322552|0|0.010729999|0.10606||2Q2019/1.05/1.03!3Q2019/1/1.01!4Q2019/0.96/0.97!1Q2020/0.39/0.55|2020-07-23|0.48|1.05|0m|0.15|13|-1m|0.67|12|-2m|0.67|12|-3m|0.15|13|2668844|2543028|0.034||106|1.717086|9.460075|0.6|0.76174146|4.97||3.393|2.63|0.90386003|||0.28441998|0|18|106
2020-07-20 16:30:35|russ2000_0081|SYNA|SYNA|Synaptics Incorporated|USD|NasdaqGS|34035700|United States|Technology|Semiconductors|http://www.synaptics.com|78.33|71.56|231626|70.32|28.8|84.75|1.2516811|0.109589994|0.02517|-0.02417|70.95|2Q2019/0.38/0.37!3Q2019/1.22/0.73!4Q2019/2.04/1.45!1Q2020/1.49/1.41|2020-08-06|1.06|0.38|0m|0.27|15|-1m|0.42|12|-2m|0.45|11|-3m|0.4|15|5149236|5549249|0.24700001||100|1.017366|14.544715|1.16|3.4133077|1.796|16.388|-0.523|4.92|1.0153|2.973|3.482|-0.01288|0.37849998|18|100
2020-07-20 16:30:37|russ2000_0082|PEB|PEB|Pebblebrook Hotel Trust|USD|NYSE|130756000|United States|Real Estate|REIT—Hotel & Motel|http://www.pebblebrookhotels.com|14.04|10.37|984609|10.74|5.39|29.57|-0.59624064|0.26575002|0.01506|0.041490003|81.719|2Q2019/0.4/0.33!3Q2019/0.17/0.41!4Q2019/0.08/0.05!1Q2020/0.26/0.34|2020-07-30|-0.9|0.4|0m|0.5|12|-1m|-0.14|14|-2m|-0.07|14|-3m|0.25|12|15369403|11669715|0.1693||63|1.690196|-11.651686|-0.57|0.37545255|2.419|9.104|0.909|-0.89|1.1880001|2.467|2.726|0.10023|0.29851|18|63
2020-07-20 16:30:38|russ2000_0083|WSO|WSO|Watsco, Inc.|USD|NYSE|32758800|United States|Industrials|Industrial Distribution|http://www.watsco.com|163.4|192.94|65427|193.98|132.97|195.55|0.23232317|0.07674|0.08703|0.17563|22.56|2Q2019/2.4/2.54!3Q2019/2.2/2.23!4Q2019/0.92/1!1Q2020/0.72/0.86|2020-10-15|1.87|2.4|0m|0.62|13|-1m|0.27|11|-2m|0.27|11|-3m|0.67|12|2279406|2188104|0.0793||71|0.647058|32.264214|2.41|4.8314724|1.533|19.97|6.33|5.98|0.97829|1.203|3.056|0.0498|0.24154|18|71
2020-07-20 16:30:40|russ2000_0084|BERY|BERY|Berry Global Group, Inc.|USD|NYSE|132500000|United States|Consumer Cyclical|Packaging & Containers|http://www.berryglobal.com|54|47.64|290097|47.38|25|55.26|-0.11040175|0.16395001|0.04772|0.26084|727.741|2Q2019/0.9/1!3Q2019/0.9/0.74!4Q2019/0.56/0.52!1Q2020/1.19/1.07|2020-07-31|1.15|0.9|0m|1.14|14|-1m|1.07|15|-2m|1.07|14|-3m|1.11|9|5622801|6133300|0.0425||72|1.35126|9.924999|0.77|3.8234348|1.613|9.841|3.079|4.8|1.07732|1.131|1.841|0.03861|0.18591|18|72
2020-07-20 16:30:41|russ2000_0085|IDA|IDA|IDACORP, Inc.|USD|NYSE|50453900|United States|Utilities|Utilities—Regulated Electric|http://www.idacorpinc.com|102.25|90.11|42587|91.48|69.05|114.01|-0.10872948|0.35329|0.026989998|0.09391|74.275|2Q2019/1.05/1.15!3Q2019/1.78/1.92!4Q2019/0.93/0.76!1Q2020/0.74/0.8|2020-07-30|1.21|1.05|0m|0|3|-1m|1.5|4|-2m|1.5|4|-3m|0|4|737742|830733|0.0201||14|0.428571|19.05074|7.75|1.8425896|4.91|13.898|4.508|4.73|0.78139997|1.109|1.908|0.17688|0.38834|18|14
2020-07-20 16:30:43|russ2000_0086|POOL|POOL|Pool Corporation|USD|NasdaqGS|39935500|United States|Consumer Cyclical|Leisure|http://www.poolcorp.com|263.29|298.595|116526|294.39|160.35|299.185|0.56782234|0.11423001|0.12601|0.90654|218.777|2Q2019/3.22/3.23!3Q2019/1.95/1.78!4Q2019/0.44/0.36!1Q2020/0.9/0.65|2020-07-23|3.1|3.22|0m|1|6|-1m|0.67|9|-2m|0.67|9|-3m|0.57|7|812700|1143734|0.021||33|0.828011|40.84747|2.55|34.22292|3.812|33.373|6.345|7.31|0.96046996|0.558|1.899|0.079239994|0.28662002|18|33
2020-07-20 16:30:44|russ2000_0087|MPW|MPW|Medical Properties Trust, Inc.|USD|NYSE|528332000|United States|Real Estate|REIT—Healthcare Facilities|http://www.medicalpropertiestrust.com|20.45|18.29|767527|18.77|12.35|24.29|0.07012534|0.87098|0.0343|0.06422|110.05|2Q2019/0.2/0.19!3Q2019/0.2/0.21!4Q2019/0.26/0.23!1Q2020/0.15/0.28|2020-07-30|0.26|0.2|0m|0.29|14|-1m|1|12|-2m|1|12|-3m|0.29|14|16831406|15076192|0.044299997||52|0.664985|15.904349|-0.78|1.3682952|17.373|19.946|0.808|1.15|0.84314|6.92|8.211|0.38592|0.97308|18|52
2020-07-20 16:30:45|russ2000_0088|GEO|GEO|The GEO Group, Inc.|USD|NYSE|121362000|United States|Real Estate|REIT—Healthcare Facilities|http://www.geogroup.com|18|10.87|1459877|11.49|9.95|18.64|-0.32411766|0.16742|0.041149996|0.15207|292.59|2Q2018/0.31/0.33!3Q2018/0.33/0.36!4Q2018/0.28/0.33!1Q2019/0.34/0.3|2020-07-28||0.31|0m|0.5|4|-1m|0.5|2|-2m|0.5|2|-3m|0.8|5|2858772|2499054|0.0346||12|1.044817|11.086734||1.3513682|1.674|9.996|1.267|0.98|0.80419|1.071|1.237|0.06111|0.2456|18|12
2020-07-20 16:30:47|russ2000_0089|SUI|SUI|Sun Communities, Inc.|USD|NYSE|98283296|United States|Real Estate|REIT—Residential|http://www.suncommunities.com|149.57|134.84|180178|135.89|95.34|173.98|0.03709078|0.48079|0.02434|0.03507|102.427|2Q2019/0.46/0.31!3Q2019/0.63/0.68!4Q2019/0.31/0.25!1Q2020/-0.17/0.2|2020-07-22|0.25|0.46|0m|1.14|7|-1m|1|7|-2m|1|7|-3m|1.17|6|1391831|1847784|0.0168||39|0.52549|68.79591|37.25|3.3549798|12.839|26.705|1.213|1.96|0.88809997|2.886|3.427|0.08692|0.61213|18|39
2020-07-20 16:30:48|russ2000_0090|ACAD|ACAD|ACADIA Pharmaceuticals Inc.|USD|NasdaqGS|155860992|United States|Healthcare|Biotechnology|http://www.acadia-pharm.com|61.75|55.135|245930|54.97|21.56|58.72|1.1166732|-0.67119|-0.24871|-0.4504|1.41|2Q2019/-0.38/-0.45!3Q2019/-0.29/-0.4!4Q2019/-0.34/-0.36!1Q2020/-0.57/-0.48|2020-07-29|-0.44|-0.38|0m|1|10|-1m|1.25|16|-2m|1.25|16|-3m|1.11|9|9819101|11225120|0.111499995||51|1.798319|-119.85869|-1.16|13.424641|21.622|-32.215|-1.586|-0.46|0.97571|6.978|7.263|-0.64988|0.23511|18|51
2020-07-20 16:30:50|russ2000_0091|ACHC|ACHC|Acadia Healthcare Company, Inc.|USD|NasdaqGS|88779400|United States|Healthcare|Medical Care Facilities|http://www.acadiahealthcare.com|31.17|26.84|135554|27.52|11.09|35.3|-0.121888936|0.18101999|0.03716|0.046490002|147.948|2Q2019/0.61/0.58!3Q2019/0.52/0.55!4Q2019/0.51/0.49!1Q2020/0.42/0.38|2020-07-28|0.4|0.61|0m|0.94|17|-1m|0.71|14|-2m|0.71|14|-3m|0.71|14|8544493|9583860|0.1376||59|1.373109|11.230125|1.78|0.9567945|1.948|10.759|1.28|2.39|1.19206|0.801|0.868|0.03608|0.40792|18|59
2020-07-20 16:30:51|russ2000_0092|MOG-A|MOG-A|Moog Inc.|USD|NYSE|30003500|United States|Industrials|Aerospace & Defense|http://www.moog.com|61|50.67|34935|51.9|32.49|96.5|-0.44055188|0.12605|0.05762|0.15288|93.883|2Q2019/1.35/1.32!3Q2019/1.31/1.28!4Q2019/1.44/1.21!1Q2020/1.48/1.31||0.34|1.35|0m|-0.25|4|-1m|0.33|3|-2m|0.33|3|-3m|-0.25|4|538222|667836|0.031||11|1.572549|14.75|-1.32|1.3270217|0.907|7.195|5.638|3.44|1.01539|1.507|2.361|0.06466|0.27698|18|11
2020-07-20 16:30:53|russ2000_0094|ENS|ENS|EnerSys|USD|NYSE|42452100|United States|Industrials|Electrical Equipment & Parts|http://www.enersys.com|78|66.09|34616|67.26|35.21|78.97|0.028755069|0.10972|0.04896|0.10588|93.875|2Q2019/1.3/1.32!3Q2019/1.23/1.19!4Q2019/1.04/1.13!1Q2020/1.11/1.18|2020-08-05|0.67|1.3|0m|1|4|-1m|1.2|5|-2m|1.5|4|-3m|1|4|998732|888440|0.026700001||23|1.602801|12.284386|1.62|2.150807|1.216|11.086|3.2|5.38|1.02157|1.635|2.603|0.0444|0.25316|18|23
2020-07-20 16:30:54|russ2000_0095|FICO|FICO|Fair Isaac Corporation|USD|NYSE|29003500|United States|Technology|Software—Application|http://www.fico.com|448|409.04|90337|413.15|177.65|436.69|0.20627737|0.25777|0.12443|1.0049|492.073|2Q2019/2.5/1.88!3Q2019/2.01/1.68!4Q2019/1.8/1.85!1Q2020/2.14/1.76|2020-07-29|2.15|2.5|0m|0.8|5|-1m|1.29|7|-2m|1.29|7|-3m|0.8|5|765345|687452|0.0301||30|1.193277|45.09813|2.56|55.545902|10.544|40.904|7.681|9.07|0.8746|0.868|1.008|0.18917999|0.71118|18|30
2020-07-20 16:30:56|russ2000_0096|PCRX|PCRX|Pacira BioSciences, Inc.|USD|NasdaqGS|42116800|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.pacira.com|60.46|54.66|124782|55.59|27.46|59.93|0.4023714|0.14211|0.03795|-0.00025|94.706|2Q2019/0.41/0.35!3Q2019/0.48/0.33!4Q2019/0.56/0.44!1Q2020/0.53/0.3|2020-08-06|0.01|0.41|0m|0.69|16|-1m|0.81|16|-2m|0.93|15|-3m|0.57|14|6500361|5327790|0.21959999||84|1.299719|15.797688|0.69|6.1547127|5.46|38.42|-0.005|3.46|1.11625|4.471|5.374|-0.0002|0.58369|18|84
2020-07-20 16:30:57|russ2000_0097|EME|EME|EMCOR Group, Inc.|USD|NYSE|54846300|United States|Industrials|Engineering & Construction|http://www.emcorgroup.com|68.75|62.655|60962|63.86|41.85|93.54|-0.22865081|0.060949996|0.06465|0.17107001|37.273|2Q2019/1.49/1.33!3Q2019/1.45/1.43!4Q2019/1.53/1.5!1Q2020/1.35/1.34|2020-07-28|0.82|1.49|0m|1.2|5|-1m|0.33|6|-2m|0.33|6|-3m|1|6|945960|663487|0.0226||18|1.022969|13.080376|0.96|1.6950734|0.42|6.89|5.82|4.79|0.98595|1.454|1.503|0.03525|0.14816|18|18
2020-07-20 16:30:59|russ2000_0098|UMPQ|UMPQ|Umpqua Holdings Corporation|USD|NasdaqGS|220215008|United States|Financial Services|Banks—Regional|http://www.umpquabank.com|13.25|10.31|356418|10.455|8.88|18.94|-0.37552238|0|-0.05727|-0.47489||2Q2019/0.51/0.38!3Q2019/0.38/0.37!4Q2019/0.38/0.36!1Q2020/-0.13/0.26|2020-07-22|0.16|0.51|0m|0.42|12|-1m|0.63|8|-2m|0.63|8|-3m|0.33|12|4107128|4263309|0.0209||49|1.25042|8.965218|1.75|0.9052595|2.251||-7.145|1.15|0.90783|||-1.48389|0|18|49
2020-07-20 16:31:00|russ2000_0099|EEFT|EEFT|Euronet Worldwide, Inc.|USD|NasdaqGS|52199400|United States|Technology|Software—Infrastructure|http://www.euronetworldwide.com|119|98.905|103053|99.9|61.27|167.64|-0.39118773|0.20556|0.07043|0.24355|113.706|2Q2019/1.69/1.69!3Q2019/2.84/2.8!4Q2019/1.63/1.61!1Q2020/0.55/0.75|2020-07-21|-0.38|1.69|0m|1.29|7|-1m|1.33|9|-2m|1.33|9|-3m|1.29|7|1028078|1824800|0.020499999||35|1.219607|18.732006|4.07|4.004413|1.964|9.553|5.743|5.28|0.96985|0.931|1.692|0.11396|0.43330002|18|35
2020-07-20 16:31:02|russ2000_0100|CMPR|CMPR|Cimpress plc|USD|NasdaqGS|25878400|Ireland|Communication Services|Advertising Agencies|http://www.cimpress.com|87.5|80.385|28644|83.46|40.8|145.09|-0.07646346|0.13274|0.07135|||2Q2019/1.09/0.51!3Q2019/0.66/0.1!4Q2019/6.81/2.24!1Q2020/-3.26/0.77|2020-07-29|-1.24|1.09|0m|0.67|3|-1m|0|2|-2m|0|3|-3m|0|4|1949894|2608344|0.1476||21|1.230252|57.830936|1.22||1.42|10.696|5.485|1.39|1.02132|0.572|0.914|0.0585|0.49616|18|21
2020-07-20 16:31:03|russ2000_0101|LTM|LTM|LATAM Airlines Group S.A.|USD|NYSE|606408000|||||6.72|3.21|0|2.91|0.6|12.16||||||2Q2019/-0.1/-0.15!3Q2019/0.14/0.14!4Q2019/0.46/0.24!1Q2020/-0.65/-0.1||-1.1|-0.1|0m|0.2|15|-1m|0.18|17|-2m|0.29|17|-3m|0.31|16|||||39||||||||||||||18|39
2020-07-20 16:31:05|russ2000_0103|OPK|OPK|OPKO Health, Inc.|USD|NasdaqGS|669828992|United States|Healthcare|Diagnostics & Research|http://www.opko.com|4.95|4.79|16931145|4.6|1.12|5.09|1.2222223|-0.06805|-0.039690003|-0.17714001|20.385|2Q2019/-0.1/-0.11!3Q2019/-0.11/-0.09!4Q2019/-0.03/-0.09!1Q2020/-0.09/-0.09|2020-08-05|-0.07|-0.1|0m|1|6|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|129491136|109535240|0.32349998||16|2.292436|119.75|-1.67|2.0717993|3.774|-55.458|-0.483|0.04|0.26356|0.739|1.12|-0.32919|0.30589|18|16
2020-07-20 16:31:06|russ2000_0105|POR|POR|Portland General Electric Company|USD|NYSE|89488800|United States|Utilities|Utilities—Regulated Electric|http://www.portlandgeneral.com|46.6|42.19|120535|43.38|37.83|63.08|-0.203013|0.37023|0.028169999|0.08562|105.648|2Q2019/0.28/0.5!3Q2019/0.61/0.59!4Q2019/0.69/0.68!1Q2020/0.91/0.9|2020-07-31|0.28|0.28|0m|-0.56|9|-1m|-0.18|11|-2m|-0.18|11|-3m|-0.4|10|1737230|1410524|0.0219||71|0.318207|16.416342|4.08|1.4308|3.127|8.447|2.481|2.57|1.00558|0.416|0.799|0.10457|0.57277|18|71
2020-07-20 16:31:08|russ2000_0107|RH|RH|RH|USD|NYSE|19291000|United States|Consumer Cyclical|Specialty Retail|http://www.restorationhardware.com|261.71|278.495|299794|285.63|73.14|287.66|1.3077483|0.17848|0.08993||9797.888|3Q2019/3.2/2.7!4Q2019/2.79/2.23!1Q2020/3.72/3.59!2Q2020/1.27/1.04|2020-09-08|3.09|3.2|0m|0.29|21|-1m|0.74|19|-2m|0.58|19|-3m|0.15|20|4003711|4845527|0.27989998||136|2.567507|20.568316|4.66|280.45822|2.91|16.303|7.932|13.54|1.1620201|0.068|0.646|0.07166|0.42057|18|136
2020-07-20 16:31:09|russ2000_0108|SKX|SKX|Skechers U.S.A., Inc.|USD|NYSE|136174000|United States|Consumer Cyclical|Footwear & Accessories|http://www.skechers.com|35.25|27.78|711779|28.31|17.06|44.5|-0.2856422|0.100209996|0.05228|0.13988|72.108|2Q2019/0.49/0.34!3Q2019/0.67/0.7!4Q2019/0.39/0.39!1Q2020/0.33/0.39|2020-07-16|-0.63|0.49|0m|1.25|12|-1m|1.15|13|-2m|1.17|12|-3m|1|12|6853591|7729984|0.060500003||92|1.216246|13.228572|6.66|1.8185389|1.014|10.123|1.86|2.1|0.89349|2.061|3.097|0.05509|0.47442|18|92
2020-07-20 16:31:11|russ2000_0110|CLNY|CLNY|Colony Capital, Inc.|USD|NYSE|481201984|United States|Real Estate|REIT—Diversified|http://www.clny.com|3.38|1.89|6020974|1.9|1.33|6.14|-0.62745094|0.37015998|0.009980001|-0.20377001|114.737|2Q2019/-0.98/-0.15!3Q2019/-1.16/-0.19!4Q2019/-0.06/-0.16!1Q2020/-0.76/-0.14|2020-05-08|-0.22|-0.98|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|0|22595723|7986158|0.0686||19|2.097195|-3.3157895||0.24255647|5.979|16.153|-2.958|-0.57|0.80652|1.733|3.764|-0.56881|0.5176|18|19
2020-07-20 16:31:12|russ2000_0111|PRAA|PRAA|PRA Group, Inc.|USD|NasdaqGS|45541200|United States|Financial Services|Credit Services|http://www.pragroup.com|42.25|38.92|29323|39.05|19.4|40.56|0.37548435|0.26680002|0.038340002|0.09162|262.589|2Q2019/0.41/0.36!3Q2019/0.55/0.46!4Q2019/0.6/0.49!1Q2020/0.42/0.23|2020-08-06|0.69|0.41|0m|0.57|7|-1m|0.71|7|-2m|0.71|7|-3m|0.86|7|4669729|4740153|0.1409||20|1.40224|13.328766|0.26|1.6509012|4.43|16.603|1.969|2.92|1.1408|16.395|16.495|0.08695|0.98269|18|20
2020-07-20 16:31:14|russ2000_0112|CRZO|CRZO|Carrizo Oil & Gas, Inc.|USD|NasdaqGS|92610400||||||7.83|12913754|8.25|6.15|11.01||||||4Q2018/0.56/0.56!1Q2019/0.47/0.41!2Q2019/0.71/0.68!3Q2019/0.69/0.66|2020-08-05||0.56|0m|0.88|26|-1m|0.3|20|-2m|0.3|20|-3m|0.75|24|||||117||||||||||||||18|117
2020-07-20 16:31:15|russ2000_0116|ABMD|ABMD|Abiomed, Inc.|USD|NasdaqGS|45044100|United States|Healthcare|Medical Devices|http://www.abiomed.com|225.4|289.76|234454|284.55|119.01|290.63|0.07796335|0.31999|0.13687|0.20277001|1.147|2Q2019/1.93/0.97!3Q2019/0.28/0.93!4Q2019/1.51/1.09!1Q2020/0.7/0.94|2020-07-30|0.29|1.93|0m|1.3|10|-1m|0.67|9|-2m|0.67|9|-3m|1.56|9|2458373|2726854|0.0626||49|0.933333|59.991722|3.37|12.240622|14.701|45.941|4.43|4.83|1.0137|4.002|4.821|0.24142|0.82005996|18|49
2020-07-20 16:31:17|russ2000_0117|DRH|DRH|DiamondRock Hospitality Company|USD|NYSE|199243008|United States|Real Estate|REIT—Hotel & Motel|http://www.drhc.com|6.23|4.96|933207|5.3|1.96|11.79|-0.47946608|0.21147|0.013350001|0.075830005|81.461|2Q2019/0.14/0.16!3Q2019/0.07/0.11!4Q2019/0.66/0.09!1Q2020/-0.17/-0.07|2020-08-06|-0.33|0.14|0m|0.31|16|-1m|-0.15|13|-2m|-0.15|13|-3m|0.33|18|7491665|12740852|0.0581||92|1.70196|-15.5|0.57|0.52901024|2.384|11.275|0.693|-0.32|1.0818499|6.819|7.801|0.15456|0.24261|18|92
2020-07-20 16:31:18|russ2000_0118|CLDX|CLDX|Celldex Therapeutics, Inc.|USD|NasdaqCM|38827900|United States|Healthcare|Biotechnology|http://www.celldex.com|17|12.14|263778|12.01|1.5|13.91|4.434389|0|-0.2525|-0.47112998|4.526|2Q2019/-0.84/-1.17!3Q2019/-0.75/-0.84!4Q2019/-0.64/-0.9!1Q2020/-0.73/-0.71|2020-08-05|-0.58|-0.84|0m|0.71|7|-1m|1|2|-2m|1|2|-3m|0.75|8|1525770|300652|0.039300002||31|3.452661|-4.687259||2.571489|36.405|-3.709|-2.931|-2.59|0.23251|5.016|5.115|0|0|18|31
2020-07-20 16:31:20|russ2000_0119|IDTI|IDTI|Integrated Device Technology, Inc.|USD|NasdaqGS||||||47.5|48.99||48.99|48.99|49||||||1Q2018/0.46/0.44!2Q2018/0.44/0.43!3Q2018/0.47/0.45!4Q2018/0.5/0.46|||0.46|0m|0.71|14|-1m|0|11|-2m|0.09|11|-3m|0.79|14|||||0||||||||||||||18|0
2020-07-20 16:31:21|russ2000_0120|CBRL|CBRL|Cracker Barrel Old Country Store, Inc.|USD|NasdaqGS|23900500|United States|Consumer Cyclical|Restaurants|http://www.crackerbarrel.com|117.83|102.225|90260|106.19|53.61|176.24|-0.37169397|0.10052|0.05404|0.01439|374.127|3Q2019/2.7/2.48!4Q2019/1.79/2.06!1Q2020/2.55/2.58!2Q2020/-1.81/-2.2|2020-09-15|-1.16|2.7|0m|0|9|-1m|0.11|9|-2m|0|9|-3m|0|9|2055446|2213956|0.1118||55|1.07507|21.936695|154.23|6.1756177|1.286|12.794|0.311|4.66|0.85|1.086|1.577|0.00266|0.33598998|18|55
2020-07-20 16:31:23|russ2000_0121|SWX|SWX|Southwest Gas Holdings, Inc.|USD|NYSE|55130000|United States|Utilities|Utilities—Regulated Gas|http://www.swgasholdings.com|80.2|70.685|113073|72.07|45.68|92.94|-0.18601763|0.21672001|0.029000001|0.07676|100.143|2Q2019/0.41/0.41!3Q2019/0.1/0.27!4Q2019/1.67/1.44!1Q2020/1.31/1.57|2020-08-04|0.42|0.41|0m|0.14|7|-1m|0.43|7|-2m|0.43|7|-3m|0.13|8|761799|938117|0.0183||41|0.269467|16.32448|2.27|1.5293493|2.124|9.803|3.502|4.33|0.89628|0.551|0.687|0.06138|0.24194999|18|41
2020-07-20 16:31:24|russ2000_0123|PRI|PRI|Primerica, Inc.|USD|NYSE|40127500|United States|Financial Services|Insurance—Life|http://www.primerica.com|131|117.99|28915|118.57|61.2|138.05|-0.028194427|0.26590002|0.02606|0.23575|110.775|2Q2019/2.21/2.12!3Q2019/2.26/2.14!4Q2019/2.22/2.11!1Q2020/2.05/1.95|2020-08-05|2.08|2.21|0m|0|5|-1m|0.4|5|-2m|0.4|5|-3m|0.2|5|665617|697903|0.0214||30|1.377591|11.810811|1.19|3.1199427|2.875|10.814|8.55|9.99|0.90004|0.68|4.94|0.16859|0.62839|18|30
2020-07-20 16:31:26|russ2000_0125|HMHC|HMHC|Houghton Mifflin Harcourt Company|USD|NasdaqGS|125406000|United States|Consumer Defensive|Education & Training Services|http://www.hmhco.com|2.75|2.34|6979002|2.8|1.03|6.85|-0.49183303|-0.00662|-0.03135|-1.00942|425.052|2Q2019/-0.33/-0.04!3Q2019/0.55/0.61!4Q2019/-0.89/-0.74!1Q2020/-2.77/-0.79|2020-08-06|-0.3|-0.33|0m|0.67|6|-1m|-0.17|6|-2m|-0.17|6|-3m|0.67|6|3406994|3424295|0.0381||35|1.270588|-2.34|-0.17|1.3101903|0.756|-114.244|-3.557|-1|0.99117|0.637|1.1|-0.31923|0.41619|18|35
2020-07-20 16:31:27|russ2000_0127|VSAT|VSAT|Viasat, Inc.|USD|NasdaqGS|62129300|United States|Technology|Communication Equipment|http://www.viasat.com|73.86|37.15|95096|37.58|25.1|84.29|-0.54153955|0.14186|0.00546|0.0069700005|106.341|2Q2019/-0.19/-0.3!3Q2019/0.05/-0.12!4Q2019/0.1/-0.01!1Q2020/0.03/-0.01|2020-08-06|-0.25|-0.19|0m|0.64|11|-1m|0.67|9|-2m|0.67|9|-3m|0.55|11|4848778|3707897|0.128||44|1.141736|79.04256|7.51|1.1385577|1.833|12.923|-0.003|0.47|0.88319|1.05|1.73|-8.9999994E-5|0.30294|18|44
2020-07-20 16:31:28|russ2000_0128|NJR|NJR|New Jersey Resources Corporation|USD|NYSE|95752000|United States|Utilities|Utilities—Regulated Gas|http://www.njresources.com|38.75|30.74|142813|31.92|21.14|50.62|-0.3529293|0.13288|0.023929998|0.108459994|114.668|2Q2019/-0.2/0.12!3Q2019/0.29/0.29!4Q2019/0.44/0.76!1Q2020/1.12/1.48|2020-08-04|0.13|-0.2|0m|0.57|7|-1m|0.6|5|-2m|0.6|5|-3m|0.33|9|2572715|2430342|0.0354||24|0.405042|13.365217|2.49|1.556298|2.396|18.033|2.038|2.3|0.73407|0.311|0.608|0.08648|0.1568|18|24
2020-07-20 16:31:30|russ2000_0131|UBSI|UBSI|United Bankshares, Inc.|USD|NasdaqGS|129724000|United States|Financial Services|Banks—Regional|http://www.ubsi-inc.com|30|26.23|98093|26.95|19.67|40.7|-0.25961542|0|0.011829999|0.07138||2Q2019/0.66/0.64!3Q2019/0.65/0.63!4Q2019/0.62/0.61!1Q2020/0.4/0.49|2020-07-23|0.43|0.66|0m|0|6|-1m|0.2|5|-2m|0.2|5|-3m|0|6|4646555|4964162|0.041300002||13|1.440336|12.985148|1.84|0.7979921|6.075||2.327|2.02|0.56255|||0.34544|0|18|13
2020-07-20 16:31:31|russ2000_0132|NHI|NHI|National Health Investors, Inc.|USD|NYSE|44650000|United States|Real Estate|REIT—Healthcare Facilities|http://www.nhireit.com|60.88|58.195|118870|59.45|31.37|91.12|-0.24488759|0.93601|0.04709|0.12715|103.586|2Q2019/0.92/0.95!3Q2019/0.97/0.95!4Q2019/0.95/0.94!1Q2020/1.37/0.95|2020-08-06|1|0.92|0m|0.25|12|-1m|0.11|9|-2m|0.25|8|-3m|0.3|10|1405408|1058996|0.0394||33|0.859943|15.771003|1.36|1.7374235|12.88|13.76|4.214|3.69|0.73359|1.885|2.469|0.57238|0.98380995|18|33
2020-07-20 16:31:33|russ2000_0134|RHP|RHP|Ryman Hospitality Properties, Inc.|USD|NYSE|54969900|United States|Real Estate|REIT—Hotel & Motel|http://www.rymanhp.com|42.5|31.105|234910|32.39|13.25|91.57|-0.5636535|0.28088|0.033299997|0.07547|427.853|2Q2019/0.95/1.11!3Q2019/0.43/0.41!4Q2019/0.85/0.88!1Q2020/-0.85/0.03|2020-08-04|-2.03|0.95|0m|0|8|-1m|0.57|7|-2m|0.57|7|-3m|0|8|2601176|2245281|0.056599997||55|1.448739|-20.067741|-0.36|3.0184376|2.821|10.043|1.323|-1.55|0.90643996|2.47|3.392|0.04526|0.33972|18|55
2020-07-20 16:31:34|russ2000_0136|MDSO|MDSO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:31:36|russ2000_0137|HNI|HNI|HNI Corporation|USD|NYSE|42647400|United States|Industrials|Business Equipment & Supplies|http://www.hnicorp.com|32.5|29.65|45126|30.71|16.61|42.9|-0.08546764|0.10028|0.07338|0.15605|56.414|2Q2019/0.36/0.41!3Q2019/1.08/1.07!4Q2019/1.12/1.05!1Q2020/0.21/-0.05|2020-07-22|-0.31|0.36|0m|1|4|-1m|0.5|2|-2m|0|1|-3m|1|4|1340498|582048|0.0425||8|1.147899|15.94086|2.53|2.2934713|0.709|7.068|1.988|1.86|0.73197997|0.732|1.317|0.03827|0.37570998|18|8
2020-07-20 16:31:37|russ2000_0139|BID|BID||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:31:39|russ2000_0140|HR|HR|Healthcare Realty Trust Incorporated|USD|NYSE|134932000|United States|Real Estate|REIT—Healthcare Facilities|http://www.healthcarerealty.com|30.8|27.85|406580|28.73|24.1|37.97|-0.09625673|0.54942|0.0138|0.021070002|95.092|2Q2019/0.03/0.07!3Q2019/0.02/0.06!4Q2019/0.2/0.07!1Q2020/0.03/0.06|2020-08-05|0.03|0.03|0m|0.38|13|-1m|0.23|13|-2m|0.23|13|-3m|0.08|12|2816674|3801698|0.0296||52|0.568067|111.4|14.81|2.021045|11.49|20.913|0.278|0.25|1.00995|1.247|1.248|0.08005|0.60807997|18|52
2020-07-20 16:31:40|russ2000_0141|POST|POST|Post Holdings, Inc.|USD|NYSE|68177296|United States|Consumer Defensive|Packaged Foods|http://www.postholdings.com|107.75|87.015|144937|88.35|68.97|112.89|-0.20218527|0.18752001|0.038629998|-0.04023|275.89|2Q2019/1.19/1.25!3Q2019/1.39/1.06!4Q2019/0.76/1.14!1Q2020/0.65/0.89|2020-07-30|0.72|1.19|0m|1.43|7|-1m|1|12|-2m|1|12|-3m|1.33|9|2165354|2203860|0.0343||37|0.629131|19.379734|9.14|2.0406895|2.177|11.61|-1.92|4.49|0.91283995|2.359|3.235|-0.0235|0.31332|18|37
2020-07-20 16:31:42|russ2000_0142|OLN|OLN|Olin Corporation|USD|NYSE|157851008|United States|Basic Materials|Specialty Chemicals|http://www.olin.com|13.79|11.74|463279|12.12|8.76|21.92|-0.4184261|0.11911|0.00827|-0.05189|168.761|2Q2019/0/0!3Q2019/0.45/0.34!4Q2019/0.03/-0.11!1Q2020/-0.39/-0.26|2020-07-29|-0.49|0|0m|0.93|14|-1m|0.29|17|-2m|0.29|17|-3m|0.85|13|7055909|8496290|0.0701||57|1.40168|391.33334|-4.27|0.8093203|0.933|7.833|-0.831|0.03|1.00901|0.65|1.111|-0.022230001|0.085389994|18|57
2020-07-20 16:31:43|russ2000_0144|TXRH|TXRH|Texas Roadhouse, Inc.|USD|NasdaqGS|69310800|United States|Consumer Cyclical|Restaurants|http://www.texasroadhouse.com|54.12|50.16|320946|52.15|25.15|72.49|-0.042592227|0.10444|0.0523|0.15428|83.802|2Q2019/0.63/0.63!3Q2019/0.52/0.46!4Q2019/0.61/0.52!1Q2020/0.23/0.58|2020-07-27|-0.63|0.63|0m|0.5|20|-1m|0.43|23|-2m|0.43|23|-3m|0.42|19|6134386|6267607|0.1102||154|0.942857|23.549294|-1260.05|3.8790505|1.531|14.66|1.99|2.13|0.91132003|0.824|0.973|0.05154|0.17289|18|154
2020-07-20 16:31:45|russ2000_0145|INFN|INFN|Infinera Corporation|USD|NasdaqGS|183198000|United States|Technology|Communication Equipment|http://www.infinera.com|7|6.93|5067635|6.39|3.33|8.35|0.8961425|-0.06947|-0.07895|-0.74417996|172.378|2Q2019/-0.24/-0.28!3Q2019/-0.17/-0.17!4Q2019/0.03/-0.02!1Q2020/-0.27/-0.18|2020-08-05|-0.14|-0.24|0m|0.63|16|-1m|0.2|15|-2m|0.2|15|-3m|0.61|18|27113353|26780917|0.20729999||105|0.973669|63|-2.78|3.5106382|1.164|-16.762|-2.023|0.11|0.92181|0.882|1.681|-0.27258|0.30414|18|105
2020-07-20 16:31:46|russ2000_0146|ACIW|ACIW|ACI Worldwide, Inc.|USD|NasdaqGS|115945000|United States|Technology|Software—Infrastructure|http://www.aciworldwide.com|35.33|27.09|213785|27.09|20.03|39.37|-0.19638085|0.16207|0.03782|0.06532|134.057|2Q2019/0.05/-0.1!3Q2019/0.27/0.13!4Q2019/0.47/0.56!1Q2020/-0.21/-0.1|2020-08-06|-0.05|0.05|0m|1|6|-1m|1.17|6|-2m|1.2|5|-3m|0.8|5|5670340|5537431|0.056900002||17|1.337254|22.38843|3.44|2.9397721|3.314|20.446|0.58|1.21|1.00244|0.763|1.45|0.05104|0.50269|18|17
2020-07-20 16:31:48|russ2000_0147|NWE|NWE|NorthWestern Corporation|USD|NYSE|50568900|United States|Utilities|Utilities—Diversified|http://www.northwesternenergy.com|62.57|53.13|75278|54.85|45.06|80.52|-0.22887671|0.34870997|0.026670001|0.08889|109.621|2Q2019/0.5/0.58!3Q2019/0.5/0.53!4Q2019/1.19/1.17!1Q2020/1/1.23|2020-07-28|0.55|0.5|0m|-0.8|5|-1m|0|7|-2m|0.29|7|-3m|-0.6|5|730666|628869|0.0194||37|0.35126|14.596153|4.35|1.3038677|4.116|11.803|3.54|3.64|0.98757005|0.61|0.948|0.1489|0.75718004|18|37
2020-07-20 16:31:49|russ2000_0149|FCNCA|FCNCA|First Citizens BancShares, Inc.|USD|NasdaqGS|9163220|United States|Financial Services|Banks—Regional|http://www.firstcitizens.com||386.99|15805|392.63|276.08|542.12|-0.1296165|0|0.0104|0.10779|||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|110316|114025|0.0233||0|1.382072|||1.0052497|3.346||37.058||0.52848|||0.24278|0|18|0
2020-07-20 16:31:51|russ2000_0150|MTX|MTX|Minerals Technologies Inc.|USD|NYSE|34111700|United States|Basic Materials|Chemicals|http://www.mineralstech.com|59.5|47.67|14000|48.93|27.28|59.18|-0.056680143|0.18404|0.04595|0.095790006|66.395|2Q2019/1.11/1.06!3Q2019/1.06/1.01!4Q2019/0.95/0.91!1Q2020/1.13/0.95|2020-07-30|0.76|1.11|0m|0.6|5|-1m|0.75|4|-2m|1|5|-3m|0.6|5|802915|817085|0.0271||16|1.808403|10.95862|2.83|1.178521|1.367|7.428|3.786|4.35|0.99066|1.575|2.353|0.07466|0.24718|18|16
2020-07-20 16:31:52|russ2000_0151|CAKE|CAKE|The Cheesecake Factory Incorporated|USD|NasdaqGS|45462100|United States|Consumer Cyclical|Restaurants|http://www.thecheesecakefactory.com|23|21.39|942426|22.58|14.52|45.24|-0.47948366|0.07447|0.025409998|-0.0746|410.714|2Q2019/0.82/0.81!3Q2019/0.59/0.55!4Q2019/0.58/0.6!1Q2020/0.04/-0.27|2020-07-29|-1.09|0.82|0m|0.29|21|-1m|0.23|22|-2m|0.23|22|-3m|0.38|21|16387726|12829542|0.442||126|1.406722|18.771929|0.98|2.3220487|1.067|14.332|-0.818|1.14|1.01823|0.356|0.534|-0.01435|0.40526|18|126
2020-07-20 16:31:54|russ2000_0152|CTB|CTB|Cooper Tire & Rubber Company|USD|NYSE|50282400|United States|Consumer Cyclical|Auto Parts|http://www.coopertire.com|26|30.2|62357|30.42|13.82|31.58|0|0.116510004|0.03674|0.06532|54.902|2Q2019/0.18/0.5!3Q2019/0.58/0.49!4Q2019/1.02/0.67!1Q2020/-0.23/-0.13|2020-07-27|-0.56|0.18|0m|0.5|6|-1m|0.4|5|-2m|0.5|6|-3m|0.5|6|3857004|3492232|0.1041||54|1.304201|14.519232|-77.69|1.289386|0.664|5.703|1.542|2.08|0.99584997|1.282|2.046|0.0292|0.16584|18|54
2020-07-20 16:31:55|russ2000_0153|EPAM|EPAM|EPAM Systems, Inc.|USD|NYSE|55639400|United States|Technology|Information Technology Services|http://www.epam.com|248.71|274.55|85721|258.22|151.97|274.86|0.36508512|0.15503|0.09826|0.19149|16.66|2Q2019/1.28/1.23!3Q2019/1.39/1.33!4Q2019/1.51/1.44!1Q2020/1.43/1.4|2020-08-06|1.2|1.28|0m|1.15|20|-1m|0.78|18|-2m|0.81|16|-3m|1.17|18|1279956|1197752|0.0239||83|1.310364|39.24857|2.72|9.270169|5.811|37.485|4.941|7|0.99353|3.747|3.873|0.117939994|0.35337|18|83
2020-07-20 16:31:57|russ2000_0154|PLT|PLT|Plantronics, Inc.|USD|NYSE|40683600|United States|Technology|Communication Equipment|http://www.poly.com|15.6|17.15|300977|17.14|4.6|42.44|-0.53258795|0.085159995|-0.0176|-2.58951||2Q2019/1.32/1.23!3Q2019/1.24/1.33!4Q2019/0.3/0.14!1Q2020/0.3/0.09|2020-07-28|0.02|1.32|0m|0.5|6|-1m|0.17|6|-2m|0.17|6|-3m|0.17|6|5621341|6033742|0.1998||27|2.063305|6.5961537|0.74||1.244|14.607|-20.86|2.6|1.06854|0.993|1.44|-0.48744|0.43493998|18|27
2020-07-20 16:31:58|russ2000_0155|NRZ|NRZ|New Residential Investment Corp.|USD|NYSE|415648992|United States|Real Estate|REIT—Mortgage|http://www.newresi.com|9.86|7.6138|2744857|7.71|2.91|17.66|-0.49176008|0|-0.04018|-0.18905|341.909|2Q2019/0.53/0.54!3Q2019/0.5/0.52!4Q2019/0.61/0.52!1Q2020/0.48/-0.17|2020-07-22|0.31|0.53|0m|1.13|8|-1m|0.91|11|-2m|0.91|11|-3m|1.13|8|13439956|11957212|0.0325||27|1.764705|5.477554|-2.2|0.7110385|-108.767||-2.887|1.39|0.51033|0.846|2.033|0|0|18|27
2020-07-20 16:32:00|russ2000_0156|BXS|BXS|BancorpSouth Bank|USD|NYSE|102632000|United States|Financial Services|Banks—Regional|http://www.bancorpsouth.com|23.39|21.06|120225|21.37|17.21|32.97|-0.26310343|0|0.01052|0.084309995||2Q2019/0.53/0.61!3Q2019/0.63/0.61!4Q2019/0.63/0.6!1Q2020/0.21/0.33|2020-07-20|0.34|0.53|0m|0.18|11|-1m|0.22|9|-2m|0.44|9|-3m|0.18|11|3574228|3330109|0.0366||43|1.466666|12.686747|3.05|0.85945153|3.587||1.982|1.66|0.63617|||0.22716999|0|18|43
2020-07-20 16:32:01|russ2000_0157|ABG|ABG|Asbury Automotive Group, Inc.|USD|NYSE|19289800|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.asburyauto.com|107.83|98.11|31185|99.25|39.36|123.45|0.17469525|0.05015|0.06723|0.27971|328.204|2Q2019/2.38/2.26!3Q2019/2.33/2.32!4Q2019/2.53/2.34!1Q2020/1.8/1.67|2020-07-24|2.2|2.38|0m|0.5|10|-1m|0.71|7|-2m|0.71|7|-3m|0.55|11|2211525|2684952|0.1617||52|1.621848|8.465056|0.6|2.8643584|0.517|10.31|8.45|11.59|1.03278|0.459|1.483|0.022809999|0.1626|18|52
2020-07-20 16:32:02|russ2000_0158|THOR|THOR|Synthorx, Inc.|USD|NasdaqGS|32404800|||||68|67.99|636191|67.99|11.05|71.9||||||4Q2018/-2.94/-0.12!1Q2019/-0.35/-0.32!2Q2019/-0.39/-0.38!3Q2019/-0.38/-0.5|2019-11-05||-2.94|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 16:32:04|russ2000_0160|PDCE|PDCE|PDC Energy, Inc.|USD|NasdaqGS|99542896|United States|Energy|Oil & Gas E&P|http://www.pdce.com|21.41|14.28|810928|13.92|4.51|36.49|-0.5237769|1.07153|0.07775|-0.15238|67.224|2Q2019/0.34/0.47!3Q2019/-0.39/0.32!4Q2019/0.6/0.4!1Q2020/-8.07/-0.01|2020-08-05|-0.23|0.34|0m|0.92|25|-1m|1.16|19|-2m|1.05|20|-3m|1.14|22|10215008|11435136|0.1033||161|2.880672|15.031579|-0.14|0.4964021|2.619|2.444|-5.655|0.95|0.83435|0.536|1.167|-0.32389|0.83463997|18|161
2020-07-20 16:32:05|russ2000_0161|DAR|DAR|Darling Ingredients Inc.|USD|NYSE|161858000|United States|Consumer Defensive|Packaged Foods|http://www.darlingii.com|32.71|27.7652|721456|27.87|10.25|29.57|0.4204893|0.123909995|0.0106|0.15605|72.073|2Q2019/0.16/0.18!3Q2019/0.15/0.17!4Q2019/1.44/0.22!1Q2020/0.51/0.4|2020-08-05|0.31|0.16|0m|1.25|8|-1m|1|7|-2m|1|7|-3m|1.38|8|3350109|3071713|0.0287||34|1.25098|16.625868|5.6|1.766796|1.887|15.225|2.261|1.67|0.99984|0.732|1.427|0.112399995|0.23555|18|34
2020-07-20 16:32:07|russ2000_0163|TCBI|TCBI|Texas Capital Bancshares, Inc.|USD|NasdaqGS|50426100|United States|Financial Services|Banks—Regional|http://www.texascapitalbank.com|32.85|26.19|203737|27.16|19.1|64.88|-0.53864443|0|0.00695|0.08294||2Q2019/1.5/1.52!3Q2019/1.7/1.51!4Q2019/1.42/1.51!1Q2020/-0.38/0.99|2019-10-15|0.16|1.5|0m|0.39|18|-1m|0|14|-2m|0.17|12|-3m|0.47|17|2658542|2729554|0.053000003||132|2.20224|9.996183|4.35|0.49752095|-2.733||4.229|2.62|0.95374|||0.25175|0|18|132
2020-07-20 16:32:08|russ2000_0165|ALGT|ALGT|Allegiant Travel Company|USD|NasdaqGS|16241300|United States|Industrials|Airlines|http://www.allegiantair.com|128.11|109.33|99757|113.34|60.06|183.26|-0.2202807|0.24473|0.067210004|0.1834|192.676|2Q2019/4.33/4.61!3Q2019/2.7/2.18!4Q2019/3.72/3.87!1Q2020/2.05/0.53|2020-07-29|-5.49|4.33|0m|0.36|14|-1m|0.8|10|-2m|0.8|10|-3m|0.38|13|2000288|1615992|0.21049999||125|1.460504|14.87483|1.58|2.146925|1.618|6.611|8.686|7.35|0.87972|0.865|0.982|0.078940004|0.35712|18|125
2020-07-20 16:32:10|russ2000_0166|PFPT|PFPT|Proofpoint, Inc.|USD|NasdaqGM|57303400|United States|Technology|Software—Infrastructure|http://www.proofpoint.com|141.2|117.68|125315|114.71|83.81|133.58|-0.08786577|-0.03548|-0.04146|-0.33085|146.019|2Q2019/0.41/0.36!3Q2019/0.49/0.39!4Q2019/0.52/0.48!1Q2020/0.38/0.27|2020-07-30|0.39|0.41|0m|1.17|30|-1m|1.11|27|-2m|1.11|27|-3m|1.18|28|2559039|2206637|0.053200003||100|1.382633|58.257427|3.23|12.07222|6.89|-194.208|-3.129|2.02|1.01757|1.508|1.615|-0.18847|0.73273003|18|100
2020-07-20 16:32:12|russ2000_0167|WETF|WETF|WisdomTree Investments, Inc.|USD|NasdaqGS|150024992|United States|Financial Services|Asset Management|http://www.wisdomtree.com|3.79|3.595|138467|3.71|1.87|6.53|-0.4184953|0.21923|0.03906|-0.0585|42.349|2Q2019/0.05/0.06!3Q2019/0.06/0.05!4Q2019/0.06/0.06!1Q2020/0.07/0.05|2020-07-24|0.04|0.05|0m|0.25|12|-1m|0.2|10|-2m|0.2|10|-3m|0.17|12|12879808|7448378|0.1269||93|2.018487|16.34091|-11.28|1.6901739|3.014|13.748|-0.195|0.22|0.69861|2.051|2.132|-0.10453|0.45464|18|93
2020-07-20 16:32:13|russ2000_0168|LAD|LAD|Lithia Motors, Inc.|USD|NYSE|22163200|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.lithiainvestorrelations.com|154.14|172.01|67064|173.45|55.74|176.69|0.49255657|0.045050003|0.0517|0.19305|259.396|2Q2019/2.95/2.81!3Q2019/3.39/3.09!4Q2019/2.95/2.97!1Q2020/2.01/2.05|2020-07-22|1.54|2.95|0m|0.92|12|-1m|1.11|9|-2m|1.11|9|-3m|1|12|3052848|3011733|0.1927||56|1.662745|13.512176|8.11|2.6926208|0.607|13.484|11.143|12.73|1.0567|0.146|1.203|0.02069|0.15554|18|56
2020-07-20 16:32:14|russ2000_0169|PBH|PBH|Prestige Consumer Healthcare Inc.|USD|NYSE|50188900|United States|Healthcare|Medical Distribution|http://www.prestigebrands.com|46|38.66|53728|39.78|27.4|46.12|0.23732495|0.342|0.053979997|0.12553|151.409|2Q2019/0.65/0.64!3Q2019/0.68/0.66!4Q2019/0.81/0.75!1Q2020/0.82/0.74|2020-07-30|0.7|0.65|0m|1|7|-1m|0.5|6|-2m|0.5|6|-3m|1|7|5363615|3980084|0.14060001||31|0.80056|12.234177|3.32|1.6536208|3.812|11.145|2.78|3.16|1.20577|1.636|2.44|0.14774999|0.58738|18|31
2020-07-20 16:32:16|russ2000_0170|FNB|FNB|F.N.B. Corporation|USD|NYSE|323060000|United States|Financial Services|Banks—Regional|http://www.fnb-online.com|8.89|7.24|1032939|7.48|5.05|12.93|-0.35958904|0|0.00918|0.06813||3Q2019/0.31/0.29!4Q2019/0.3/0.29!1Q2020/0.16/0.13!2Q2020/0.26/0.12|2020-10-15|0.23|0.31|0m|1.27|11|-1m|1.22|9|-2m|1.22|9|-3m|1.18|11|7744191|8209124|0.0309||23|1.346218|8.9382715|0.85|0.48115903|4.953||0.98|0.81|0.76429003|||0.29081|0|18|23
2020-07-20 16:32:17|russ2000_0172|HELE|HELE|Helen of Troy Limited|USD|NasdaqGS|25322900|United States|Consumer Defensive|Household & Personal Products|http://www.helenoftroy.com|232.8|191.12|46688|192.06|104.02|209.99|0.31296146|0.15476|0.07896|0.15229|31.462|3Q2019/2.24/1.96!4Q2019/3.12/2.5!1Q2020/1.88/1.64!2Q2020/2.53/1.49|2020-10-06|2.21|2.24|0m|0.6|5|-1m|1.4|5|-2m|1.4|5|-3m|1|3|1759207|1796576|0.0795||29|0.931092|18.184586|2.5|3.9610362|2.945|19.029|6.782|10.51|1.0233101|1.18|2.069|0.098129995|0.43383|18|29
2020-07-20 16:32:19|russ2000_0173|CATY|CATY|Cathay General Bancorp|USD|NasdaqGS|79420304|United States|Financial Services|Banks—Regional|http://www.cathaygeneralbancorp.com|27.83|23.97|71875|24.58|17.58|38.91|-0.31722224|0|0.01464|0.11586001||2Q2019/0.9/0.87!3Q2019/0.91/0.88!4Q2019/0.84/0.83!1Q2020/0.59/0.67|2020-07-27|0.57|0.9|0m|0.38|8|-1m|0.33|6|-2m|0.4|5|-3m|0.38|8|2019045|1695107|0.0309||24|1.506442|8.877777|1.24|0.8230325|3.709||3.241|2.7|0.73173|||0.44267|0|18|24
2020-07-20 16:32:20|russ2000_0174|WTFC|WTFC|Wintrust Financial Corporation|USD|NasdaqGS|57569400|United States|Financial Services|Banks—Regional|http://www.wintrust.com|48|41.57|219403|41.74|22.02|72.51|-0.37053227|0|0.00926|0.09314||2Q2019/1.38/1.65!3Q2019/1.69/1.62!4Q2019/1.44/1.58!1Q2020/1.04/0.74|2019-10-15|0.73|1.38|0m|0.5|12|-1m|1.08|12|-2m|1.08|12|-3m|0.5|12|1422606|2669602|0.0278||51|1.621848|12.084302|1.05|0.6690594|1.898||5.547|3.44|0.91917|||0.23579|0|18|51
2020-07-20 16:32:22|russ2000_0175|DK|DK|Delek US Holdings, Inc.|USD|NYSE|73517600|United States|Energy|Oil & Gas Refining & Marketing|http://www.delekus.com|21.38|18.1|398647|17.76|7.79|44.08|-0.54566383|0.01386|-0.00858|-0.07697|163.555|2Q2019/1.17/0.84!3Q2019/0.78/0.68!4Q2019/-0.11/0.03!1Q2020/-1.74/-0.96|2020-08-03|-0.5|1.17|0m|0.79|14|-1m|0.06|17|-2m|0|17|-3m|0.33|15|7689851|9468849|0.1456||126|2.019047|44.146343|0.82|1.0027145|0.35|25.247|-2.048|0.41|1.22514|0.804|1.202|-0.01716|0.054109998|18|126
2020-07-20 16:32:23|russ2000_0176|ALE|ALE|ALLETE, Inc.|USD|NYSE|51787400|United States|Utilities|Utilities—Diversified|http://www.allete.com|67.6|58.32|69197|60.1|48.22|88.6|-0.29756898|0.33032|0.022090001|0.07853|73.738|2Q2019/0.66/0.69!3Q2019/0.6/0.63!4Q2019/0.96/0.92!1Q2020/1.28/1.14|2020-08-05|0.67|0.66|0m|-0.2|5|-1m|0.17|6|-2m|0.17|6|-3m|0.67|6|613801|720007|0.0154||37|0.324929|15.552|2.52|1.3298672|4.098|12.407|3.501|3.75|0.74346|0.267|0.441|0.15180999|0.36738998|18|37
2020-07-20 16:32:25|russ2000_0177|SLAB|SLAB|Silicon Laboratories Inc.|USD|NasdaqGS|43687300|United States|Technology|Semiconductors|http://www.silabs.com|111.9|104.535|39824|103.39|65.09|122.9|-0.017392159|0.12909001|0.01933|0.014939999|62.022|2Q2019/0.83/0.74!3Q2019/0.96/0.84!4Q2019/0.84/0.89!1Q2020/0.69/0.52|2020-07-29|0.56|0.83|0m|0.92|12|-1m|0.69|13|-2m|0.69|13|-3m|0.77|13|1692543|1502529|0.0553||68|1.174789|31.870428|4.22|4.1515093|4.791|37.111|0.36|3.28|0.95962995|2.536|2.794|0.01864|0.60577|18|68
2020-07-20 16:32:26|russ2000_0178|WAL|WAL|Western Alliance Bancorporation|USD|NYSE|100849000|United States|Financial Services|Banks—Regional|http://www.westernalliancebancorporation.com|40.63|35.735|218064|36.26|20.9|58.94|-0.21836603|0|0.01512|0.14535||3Q2019/1.24/1.19!4Q2019/1.25/1.2!1Q2020/0.83/0.72!2Q2020/0.93/0.78|2020-10-15|0.97|1.24|0m|1.2|10|-1m|1.08|12|-2m|1.33|12|-3m|1.2|10|3570090|3383697|0.0367||52|1.844257|8.121591|1.25|1.1505892|2.785||4.267|4.4|0.89972997|||0.42523998|0|18|52
2020-07-20 16:32:28|russ2000_0179|GIII|GIII|G-III Apparel Group, Ltd.|USD|NasdaqGS|48052800|United States|Consumer Cyclical|Apparel Retail|http://www.giii.com|18.73|10.945|684009|11.36|2.96|34.42|-0.5714825|0.07549|0.043420002|0.07604|95.981|3Q2019/0.23/0.22!4Q2019/1.99/1.94!1Q2020/0.75/0.67!2Q2020/-0.75/-0.6|2020-09-03|-0.68|0.23|0m|0.57|7|-1m|0.55|11|-2m|0.64|11|-3m|0.57|7|8005155|8824405|0.2187||77|2.596078|4.637712|36.84|0.410217|0.379|5.018|1.907|2.36|1.0044|2.552|3.97|0.03155|0.3432|18|77
2020-07-20 16:32:29|russ2000_0180|BLKB|BLKB|Blackbaud, Inc.|USD|NasdaqGS|49621200|United States|Technology|Software—Application|http://www.blackbaud.com|53.6|55.03|150229|54.3|38.22|97.35|-0.34680617|0.11653|0.0152199995|0.04736|170.301|2Q2019/0.66/0.56!3Q2019/0.56/0.5!4Q2019/0.51/0.5!1Q2020/0.51/0.46|2020-07-28|0.5|0.66|0m|0.73|11|-1m|-0.11|9|-2m|-0.11|9|-3m|0.6|10|3556685|3131181|0.0825||36|1.137254|24.788288|-3.69|6.9879365|3.574|30.668|0.368|2.22|1.06328|0.183|0.688|0.019450001|0.53446|18|36
2020-07-20 16:32:31|russ2000_0181|BKH|BKH|Black Hills Corporation|USD|NYSE|62749700|United States|Utilities|Utilities—Diversified|http://www.blackhillscorp.com|71.5|58.87|107639|60.8|48.07|87.12|-0.23319465|0.36674|0.034|0.081140004|131.905|2Q2019/0.24/0.43!3Q2019/0.44/0.45!4Q2019/1.13/1.09!1Q2020/1.59/1.62|2020-08-03|0.32|0.24|0m|0.63|8|-1m|0.88|8|-2m|0.5|8|-3m|1.14|7|1087105|757559|0.0232||45|0.306442|15.251295|3.66|1.4640273|4.375|11.929|3.084|3.86|0.85625|0.438|0.68|0.11270001|0.39946|18|45
2020-07-20 16:32:32|russ2000_0182|CIEN|CIEN|Ciena Corporation|USD|NYSE|153644000|United States|Technology|Communication Equipment|http://www.ciena.com|60.6|53.8|977929|54.6|30.58|57.53|0.2679981|0.15975|0.075279996|0.1492|37.95|3Q2019/0.71/0.57!4Q2019/0.58/0.63!1Q2020/0.52/0.38!2Q2020/0.76/0.49|2020-09-03|0.82|0.71|0m|1.1|21|-1m|1|20|-2m|1.05|20|-3m|1.04|23|3753765|4744744|0.0275||150|0.882913|16.97161|0.79|3.689227|2.257|14.129|2.052|3.17|0.98750997|2.559|3.282|0.08783|0.44532|18|150
2020-07-20 16:32:34|russ2000_0183|LPX|LPX|Louisiana-Pacific Corporation|USD|NYSE|112206000|United States|Industrials|Building Products & Equipment|http://www.lpcorp.com|30.63|29.2|262421|29.68|12.97|34.35|0.14109957|0.09684|0.02987|-0.00263|73.642|2Q2019/0.11/0.2!3Q2019/0.08/0.2!4Q2019/0.05/0.11!1Q2020/0.34/0.31|2020-08-04|0.16|0.11|0m|0.08|12|-1m|0.78|9|-2m|0.78|9|-3m|0.89|9|2095904|2886759|0.024500001||83|1.704761|16.404495|6.45|3.3287733|1.55|16.001|0.008|1.78|0.99082|3.084|4.561|0.00043000001|0.14267|18|83
2020-07-20 16:32:35|russ2000_0184|WAFD|WAFD|Washington Federal, Inc.|USD|NasdaqGS|75706096|United States|Financial Services|Banks—Regional|http://www.wafdbank.com|27.25|23.65|169881|24.52|20.92|38.26|-0.29641318|0|0.012410001|0.10519||2Q2019/0.67/0.64!3Q2019/0.66/0.65!4Q2019/0.58/0.59!1Q2020/0.49/0.51|2020-07-20|0.38|0.67|0m|0|5|-1m|0|4|-2m|0|4|-3m|0|5|2452605|2385496|0.0434||23|0.991036|14.874213|1.96|0.9015362|5.973||2.661|1.59|0.88691|||0.36013|0|18|23
2020-07-20 16:32:36|russ2000_0185|CUZ|CUZ|Cousins Properties Incorporated|USD|NYSE|148540000|United States|Real Estate|REIT—Office|http://www.cousins.com|37.5|28.62|147701|29.61|21.15|42.99|-0.18023252|0.62001|0.019129999|0.079050004|43.942|1Q2019/0.32/0.24!3Q2019/0.14/0.09!4Q2019/0.8/0.13!1Q2020/1.18/0.14|2020-07-22|0.13|0.32|0m|0.83|6|-1m|1.33|6|-2m|1.33|6|-3m|1.25|4|4298410|5473959|0.0403||23|1.035294|42.088238||0.93746936|8.887|14.333|2.08|0.68|1.012|1.615|1.929|0.39644|0.66757005|18|23
2020-07-20 16:32:38|russ2000_0187|XPO|XPO|XPO Logistics, Inc.|USD|NYSE|91126400|United States|Industrials|Integrated Freight & Logistics|http://www.xpo.com|89.17|81.12|271713|81.53|38.47|100.18|0.3038541|0.09791|0.03777|0.14852999|299.597|2Q2019/1.28/1.04!3Q2019/1.18/1.04!4Q2019/1.12/1.01!1Q2020/0.47/0.49|2020-07-30|-0.69|1.28|0m|1.2|20|-1m|1.05|20|-2m|1.05|20|-3m|1.21|19|8321694|9214734|0.1911||124|2.520448|22.915255|7.76|2.9110746|0.895|9.138|3.471|3.54|1.01211|1.046|1.183|0.0241|0.16191|18|124
2020-07-20 16:32:39|russ2000_0188|CLVS|CLVS|Clovis Oncology, Inc.|USD|NasdaqGS|87990896|United States|Healthcare|Biotechnology|http://www.clovisoncology.com|13.63|6.36|2079994|6.54|2.93|17.37|-0.39667898|-2.33479|-0.32829|||2Q2019/-2.27/-1.71!3Q2019/-1.72/-1.89!4Q2019/-1.81/-1.71!1Q2020/-1.39/-1.28|2020-07-30|-1.07|-2.27|0m|1|14|-1m|0|10|-2m|0|10|-3m|0.93|14|30244846|27239015|0.3538||60|2.47675|-2.5853658|-0.02||5.805|-2.486|-7.058|-2.46|0.48459|2.129|2.466|-2.71125|0.79261|18|60
2020-07-20 16:32:41|russ2000_0189|FR|FR|First Industrial Realty Trust, Inc.|USD|NYSE|127208000|United States|Real Estate|REIT—Industrial|http://www.firstindustrial.com|40.14|38.81|242548|39.28|25.89|46.12|0.053648114|0.67867|0.03011|0.15104|94.135|2Q2019/0.31/0.23!3Q2019/0.62/0.2!4Q2019/0.76/0.2!1Q2020/0.32/0.19|2020-07-22|0.2|0.31|0m|0.75|8|-1m|0.55|11|-2m|0.55|11|-3m|0.57|7|1097285|2868734|0.0126||29|0.871148|45.658825|4.17|2.8155832|15.25|22.471|2.009|0.85|0.97579|1.832|1.923|0.59141|0.73277|18|29
2020-07-20 16:32:42|russ2000_0190|RLI|RLI|RLI Corp.|USD|NYSE|44922700|United States|Financial Services|Insurance—Property & Casualty|http://www.rlicorp.com|89.67|81.83|34428|82|66.02|99.93|-0.07050556|0.0784|0.01117|0.0717|18.837|2Q2019/0.66/0.62!3Q2019/0.57/0.51!4Q2019/0.63/0.59!1Q2020/0.66/0.63|2020-07-22|0.47|0.66|0m|-0.14|7|-1m|0.17|6|-2m|0.17|6|-3m|-0.14|7|1993434|2230682|0.0696||16|0.290196|33.129555|3.8|4.014423|4.445|56.7|1.432|2.47|0.86299|0.339|0.997|0.07565|0.17694001|18|16
2020-07-20 16:32:44|russ2000_0192|BRS|BRS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:32:45|russ2000_0194|HCSG|HCSG|Healthcare Services Group, Inc.|USD|NasdaqGS|74416000|United States|Healthcare|Medical Care Facilities|http://www.hcsgcorp.com|27|26.5|212831|26.83|15.8|31.3|-0.10982084|0.06391|0.08772001|0.17171|15.916|2Q2019/0.28/0.35!3Q2019/0.25/0.28!4Q2019/0.25/0.25!1Q2020/0.27/0.26|2020-07-21|0.26|0.28|0m|1|7|-1m|1|9|-2m|1|9|-3m|1|8|11643234|11656593|0.2042||43|0.620168|21.721312|-9.49|4.5006795|1.054|16.489|1.016|1.22|1.25088|2.463|2.794|0.041690003|0.1329|18|43
2020-07-20 16:32:47|russ2000_0195|AKR|AKR|Acadia Realty Trust|USD|NYSE|86089800|United States|Real Estate|REIT—Retail|http://www.acadiarealty.com|14.9|11.62|167711|12.07|9.59|29.55|-0.5511342|0.57407004|0.00685|-0.02029|102.632|2Q2019/0.11/0.05!3Q2019/0.12/0.09!4Q2019/0.24/0.08!1Q2020/-0.1/0.06|2020-08-05|0.05|0.11|0m|0.67|6|-1m|0.43|7|-2m|0.43|7|-3m|0.4|5|1449644|2402702|0.031600002||21|1.113165|72.625|67.67|0.6965592|12.051|20.992|0.366|0.16|1.03188|0.905|3.417|0.10687|0.69323|18|21
2020-07-20 16:32:48|russ2000_0197|OGS|OGS|ONE Gas, Inc.|USD|NYSE|52865600|United States|Utilities|Utilities—Regulated Gas|http://www.onegas.com|85|73.8|42101|75.05|63.67|96.97|-0.16961712|0.31547|0.03297|0.08606|80.442|2Q2019/0.46/0.39!3Q2019/0.33/0.33!4Q2019/0.96/0.95!1Q2020/1.72/1.78|2020-07-27|0.45|0.46|0m|-0.5|8|-1m|-0.25|8|-2m|-0.25|8|-3m|-0.27|11|1369747|1027187|0.0341||32|0.270588|19.26893|4.22|1.7821352|3.762|11.924|3.471|3.83|0.79547995|0.316|0.525|0.12156|0.35869|18|32
2020-07-20 16:32:50|russ2000_0198|SHOO|SHOO|Steven Madden, Ltd.|USD|NasdaqGS|83154200|United States|Consumer Cyclical|Footwear & Accessories|http://www.stevemadden.com|24.78|21.75|317220|22.36|16.38|44.8|-0.33273643|0.10119|0.08189999|0.110530004|24.276|2Q2019/0.47/0.43!3Q2019/0.67/0.58!4Q2019/0.39/0.39!1Q2020/0.16/0.17|2020-07-29|-0.26|0.47|0m|0.77|13|-1m|0|12|-2m|0|12|-3m|0.77|13|4534806|2902820|0.069299996||60|1.139495|14.309211|4.75|2.3728998|1.048|10.36|1.087|1.52|0.9405|2.178|2.754|0.051620003|0.38002|18|60
2020-07-20 16:32:51|russ2000_0200|B|B|Barnes Group Inc.|USD|NYSE|50442500|United States|Industrials|Specialty Industrial Machinery|http://www.barnesgroupinc.com|38.5|38.22|34718|39.77|30.22|68.6|-0.24175406|0.2344|0.05514|0.1248|65.601|2Q2019/0.75/0.78!3Q2019/0.89/0.79!4Q2019/0.86/0.84!1Q2020/0.71/0.49|2020-07-28|0.22|0.75|0m|0.57|7|-1m|0.5|6|-2m|0.71|7|-3m|0.75|8|722931|762742|0.0184||36|1.141736|18.735294|2.38|1.5485597|1.875|8|3.002|2.04|0.91444|1.35|2.152|0.10663|0.37183997|18|36
2020-07-20 16:32:53|russ2000_0201|CVLT|CVLT|Commvault Systems, Inc.|USD|NasdaqGS|46321400|United States|Technology|Software—Application|http://www.commvault.com|47.43|38.5|61533|38.42|24.26|51.9|-0.2342037|0.01822|4.0000003E-5|-0.01406|4.007|2Q2019/0.27/0.31!3Q2019/0.42/0.28!4Q2019/0.47/0.4!1Q2020/0.3/0.38|2020-07-28|0.16|0.27|0m|1.17|12|-1m|0.78|9|-2m|0.78|9|-3m|1.08|12|1835362|1877878|0.045100003||45|0.721008|26.013514|3.29|4.300715|2.174|119.346|-0.123|1.48|1.08247|1.457|1.563|-0.00841|0.82549006|18|45
2020-07-20 16:32:54|russ2000_0202|FNSR|FNSR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:32:56|russ2000_0203|SAM|SAM|The Boston Beer Company, Inc.|USD|NYSE|9655560|United States|Consumer Defensive|Beverages—Brewers|http://www.bostonbeer.com|563.36|648.6|71168|643.58|290.02|665.6|0.63407385|0.15713|0.09844|0.16759|22.573|2Q2019/2.36/1.95!3Q2019/3.65/2.93!4Q2019/1.33/1.47!1Q2020/1.6/1.82|2020-07-23|2.42|2.36|0m|-0.4|10|-1m|0.5|12|-2m|0.58|12|-3m|-0.38|8|1136371|1339908|0.17940001||95|0.812324|47.867157|3.1|10.21546|5.862|37.308|8.611|13.55|0.91347003|1.052|1.799|0.07871|0.48151|18|95
2020-07-20 16:32:57|russ2000_0204|SNX|SNX|SYNNEX Corporation|USD|NYSE|51494700|United States|Technology|Information Technology Services|http://www.synnexcorp.com|139.17|122.36|103841|122.1|52.06|153.07|0.26791275|0.05001|0.04338|0.12987|92.425|3Q2019/3.3/2.86!4Q2019/4.26/3.61!1Q2020/3.26/3.1!2Q2020/1.83/-0.77|2020-09-22|2.26|3.3|0m|1.14|7|-1m|1.57|7|-2m|1.57|7|-3m|1.5|4|1132369|1303582|0.033099998||64|1.508123|9.227753|1.67|1.6227471|0.37|7.393|9.283|13.26|0.77858|0.887|1.524|0.020299999|0.12029|18|64
2020-07-20 16:32:58|russ2000_0206|FUL|FUL|H.B. Fuller Company|USD|NYSE|51566900|United States|Basic Materials|Specialty Chemicals|http://www.hbfuller.com|47.5|45.15|116428|46.42|23.68|52.4|-0.025813282|0.13319|0.03582|0.103690006|163.944|3Q2019/0.86/0.9!4Q2019/0.88/0.92!1Q2020/0.34/0.34!2Q2020/0.68/0.55|2020-09-23|0.69|0.86|0m|0.13|8|-1m|0.75|8|-2m|0.75|8|-3m|0.43|7|1934042|1699808|0.051599998||43|1.817366|13.978329|2.31|1.9103025|1.552|11.649|2.368|3.23|1.05448|1.054|2.05|0.044310004|0.27457002|18|43
2020-07-20 16:33:00|russ2000_0207|TPH|TPH|TRI Pointe Group, Inc.|USD|NYSE|130237000|United States|Consumer Cyclical|Residential Construction|http://www.tripointegroup.com|15.5|16.12|515301|16.37|5.89|18.63|0.29920638|0.11318|0.050890002|0.11456|86.99|2Q2019/0.18/0.15!3Q2019/0.44/0.36!4Q2019/0.85/0.7!1Q2020/0.24/0.16|2020-07-24|0.31|0.18|0m|0.85|13|-1m|0.14|7|-2m|0.13|8|-3m|0.69|13|11865316|12457615|0.107200004||55|1.665546|11.514286|-20.67|0.9924886|1.051|9.286|1.72|1.4|1.16279|3.195|18.287|0.07503|0.21706|18|55
2020-07-20 16:33:01|russ2000_0211|LFUS|LFUS|Littelfuse, Inc.|USD|NasdaqGS|24276800|United States|Technology|Electronic Components|http://www.littelfuse.com|167.5|171.82|16626|173.25|103.63|196|-0.0225119|0.19861001|0.046269998|0.084989995|53.978|2Q2019/1.91/1.97!3Q2019/1.78/1.57!4Q2019/1.17/1.16!1Q2020/1.29/0.97|2020-07-29|0.37|1.91|0m|0.38|8|-1m|0.71|7|-2m|0.71|7|-3m|0.63|8|564654|554215|0.0238||23|1.136694|28.684477|4.1|2.824361|3.034|15.277|5.121|5.99|0.99331003|3.979|5.247|0.087740004|0.35301998|18|23
2020-07-20 16:33:03|russ2000_0212|SBGI|SBGI|Sinclair Broadcast Group, Inc.|USD|NasdaqGS|55394900|United States|Communication Services|Broadcasting|http://www.sbgi.net|25.19|18.12|959801|19.65|10.58|57.35|-0.6468368|0.23162001|0.03415|0.12604|622.544|2Q2019/0.45/0.52!3Q2019/-0.65/0.35!4Q2019/0.47/1.03!1Q2020/1.35/0.04|2020-08-05|4.77|0.45|0m|1.29|7|-1m|0.38|8|-2m|0.56|9|-3m|0.88|8|7201569|7650434|0.38880002||37|1.330532|-20.59091|2.04|1.0318319|2.83|12.219|1.61|-0.88|0.92785|3.07|3.654|0.028870001|0.45036|18|37
2020-07-20 16:33:04|russ2000_0214|VLY|VLY|Valley National Bancorp|USD|NasdaqGS|403800992|United States|Financial Services|Banks—Regional|http://www.valley.com|9.4|7.04|575956|7.26|6|12.14|-0.31894934|0|0.00792|0.07214||2Q2019/0.23/0.23!3Q2019/0.24/0.23!4Q2019/0.24/0.23!1Q2020/0.21/0.2|2019-10-23|0.21|0.23|0m|0.33|9|-1m|0.6|10|-2m|0.8|10|-3m|0.33|9|11683298|13079035|0.0342||34|1.299159|7.9044943|1.61|0.674432|6.924||0.757|0.89|0.60631|||0.27585|0|18|34
2020-07-20 16:33:06|russ2000_0215|AMBA|AMBA|Ambarella, Inc.|USD|NasdaqGS|34339400|United States|Technology|Semiconductor Equipment & Materials|http://www.ambarella.com|59.83|47.54|120323|47.37|36.02|73.59|-0.021685243|-0.17497998|-0.058140002|-0.09782|2.082|3Q2019/0.21/0.02!4Q2019/0.32/0.2!1Q2020/0.14/0.11!2Q2020/0.04/-0.01|2020-08-27|-0.02|0.21|0m|0.7|10|-1m|0.31|13|-2m|0.33|12|-3m|0.83|12|2450253|2570055|0.0747||87|1.249299|121.897446|44.66|3.5835972|5.187|-29.645|-1.283|0.39|0.78856003|8.411|8.908|-0.18181999|0.57952|18|87
2020-07-20 16:33:07|russ2000_0216|HAE|HAE|Haemonetics Corporation|USD|NYSE|50387000|United States|Healthcare|Medical Instruments & Supplies|http://www.haemonetics.com|130.33|90.32|94869|92|63.41|140.36|-0.24855018|0.26912|0.085480005|0.12196|77.817|2Q2019/0.81/0.63!3Q2019/0.87/0.69!4Q2019/0.94/0.76!1Q2020/0.69/0.73|2020-08-04|0.41|0.81|0m|0.44|9|-1m|1|7|-2m|1|7|-3m|0.44|9|976460|1422947|0.0251||54|0.680112|22.58|2.57|7.741493|5.013|18.627|1.48|4|1.01861|1.101|2.196|0.07742|0.49351|18|54
2020-07-20 16:33:09|russ2000_0217|AEL|AEL|American Equity Investment Life Holding Company|USD|NYSE|91526000|United States|Financial Services|Insurance—Life|http://www.american-equity.com|24.89|25.06|110207|25.66|9.07|34.16|-0.013076901|0.31377|0.00643|0.16063999|21.553|2Q2019/1.09/0.95!3Q2019/2.54/0.99!4Q2019/1.37/1.04!1Q2020/1.67/1.15|2020-08-05|1.16|1.09|0m|0.4|10|-1m|0.3|10|-2m|0.3|10|-3m|0.36|11|3122440|3301024|0.047||37|1.77591|5.3776827|0.51|0.6508922|0.594|1.894|5.582|4.66|0.97116995|0.206|0.28|0.24202|0.12364|18|37
2020-07-20 16:33:10|russ2000_0218|EXAS|EXAS|Exact Sciences Corporation|USD|NasdaqGS|149923008|United States|Healthcare|Diagnostics & Research|http://www.exactsciences.com|101.79|99.727|657623|97.9|35.25|123.99|-0.15639812|-0.09681|-0.03716|-0.06441|65.646|2Q2019/-0.3/-0.56!3Q2019/-0.31/-0.41!4Q2019/0.54/-0.35!1Q2020/-0.71/-0.59|2020-07-30|-0.64|-0.3|0m|1|13|-1m|1.67|15|-2m|1.67|15|-3m|1.2|15|13304639|14036846|0.1026||90|1.886274|-92.351845|-0.48|5.8739696|14.213|-146.803|-0.781|-1.08|0.89317|5.636|6.094|-0.100509994|0.75944|18|90
2020-07-20 16:33:12|russ2000_0219|VAC|VAC|Marriott Vacations Worldwide Corporation|USD|NYSE|41051600|United States|Consumer Cyclical|Resorts & Casinos|http://www.marriottvacationsworldwide.com|105.43|85.49|177530|89.11|30.1|131.27|-0.071867526|0.19705999|0.03323|0.00425|179.473|2Q2019/1.99/1.77!3Q2019/1.97/2.03!4Q2019/2.43/2.58!1Q2020/2.15/1.71|2020-07-29|-1.19|1.99|0m|1|6|-1m|1.33|9|-2m|1.33|9|-3m|0.83|6|2033024|2204027|0.056900002||45|2.448179|14.416526|-8.22|1.2716428|2.505|12.711|0.179|5.93|0.78873|1.439|6.618|0.0025099998|0.52976|18|45
2020-07-20 16:33:13|russ2000_0220|CHE|CHE|Chemed Corporation|USD|NYSE|15873500|United States|Healthcare|Medical Care Facilities|http://www.chemed.com|543.33|480.305|23920|480.59|330.01|513.75|0.3005439|0.17025|0.15707|0.36355|41.622|2Q2019/3.36/3.11!3Q2019/3.46/3.31!4Q2019/4.22/4.09!1Q2020/3.68/3.65|2020-07-29|3.75|3.36|0m|0.5|4|-1m|1.67|3|-2m|1.5|4|-3m|0.67|3|236241|264881|0.0175||17|0.705322|27.399029|2.99|11.153025|3.957|23.244|13.99|17.53|0.92577004|0.663|0.806|0.11602|0.32194|18|17
2020-07-20 16:33:15|russ2000_0222|CRUS|CRUS|Cirrus Logic, Inc.|USD|NasdaqGS|58376000|United States|Technology|Semiconductors|http://www.cirrus.com|80.5|65.6588|189601|66.745|45.63|91.63|0.43425012|0.20579|0.08293|0.1346|11.619|2Q2019/0.35/0.15!3Q2019/1.55/0.94!4Q2019/1.41/1.13!1Q2020/0.68/0.49|2020-08-03|0.3|0.35|0m|0.75|12|-1m|0.82|11|-2m|0.82|11|-3m|0.82|11|1579636|1764622|0.0368||88|0.9507|16.45584|2.44|3.1095808|2.907|14.126|2.64|3.99|0.92010003|2.951|4.099|0.1245|0.52623004|18|88
2020-07-20 16:33:16|russ2000_0223|SLCA|SLCA|U.S. Silica Holdings, Inc.|USD|NYSE|73807104|United States|Energy|Oil & Gas Equipment & Services|http://www.ussilica.com|2.78|3.56|502837|3.54|0.79|14.83|-0.6927084|0.13809|0.0031|-0.45771|221.295|2Q2019/0.14/0.04!3Q2019/-0.17/-0.03!4Q2019/-0.53/-0.53!1Q2020/-0.03/-0.43|2020-07-28|-0.51|0.14|0m|1.11|19|-1m|-0.22|9|-2m|-0.27|11|-3m|1.22|18|11274008|12022340|0.2244||126|2.77647|-2.6766915|0.01|0.41779134|1.13|8.184|-5.209|-1.33|0.95261|1.215|1.73|-0.27986|0.23742001|18|126
2020-07-20 16:33:18|russ2000_0224|MLI|MLI|Mueller Industries, Inc.|USD|NYSE|56952100|United States|Industrials|Metal Fabrication|http://www.muellerindustries.com|40|26.67|29243|27.38|16.78|34.11|-0.013688803|0.09441|0.07937|0.19731002|74.402|4Q2018/0.42/0.22!1Q2019/0.28/0.57!2Q2019/0.5/0.51!3Q2019/0.52/0.44|2020-07-21||0.42|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|665423|702856|0.019199999||4|1.169747|-222.25||2.3442032|0.791|8.374|2.08|-0.12|0.93553|2.014|3.367|0.04859|0.16055|18|4
2020-07-20 16:33:19|russ2000_0225|OMI|OMI|Owens & Minor, Inc.|USD|NYSE|63050100|United States|Healthcare|Medical Distribution|http://www.owens-minor.com|6.21|7.76|403403|8.1|2.43|9.69|2.2793524|0.0202|0.01626|-0.04482|403.048|2Q2019/0.1/0.07!3Q2019/0.2/0.19!4Q2019/0.24/0.23!1Q2020/0.04/0.04|2020-08-05|-0.03|0.1|0m|-0.33|6|-1m|-0.43|7|-2m|-0.43|7|-3m|-0.75|8|13485192|13841198|0.2611||24|0.149019|11.938462|-1.87|1.1720284|0.233|11.551|-0.984|0.65|0.93654996|0.499|1.626|-0.0066299997|0.12473|18|24
2020-07-20 16:33:21|russ2000_0226|AXE|AXE|Anixter International Inc.|USD|NYSE|34001500|||||93.5|97.85|2525760|97.87|55.36|99.39||||||2Q2019/2.05/1.56!3Q2019/1.92/1.65!4Q2019/2.18/1.63!1Q2020/1.28/1.48|2020-07-23|1.11|2.05|0m|0.33|6|-1m|0.5|2|-2m|0.5|2|-3m|0.33|6|||||24||||||||||||||18|24
2020-07-20 16:33:22|russ2000_0227|LOPE|LOPE|Grand Canyon Education, Inc.|USD|NasdaqGS|47313500|United States|Consumer Defensive|Education & Training Services|http://www.gce.com|112|93|68809|91.89|57.89|132.72|-0.27417064|0.3752|0.101969995|0.18913999|11.64|2Q2019/1.09/0.94!3Q2019/1.24/1.14!4Q2019/1.63/1.54!1Q2020/1.53/1.5|2020-08-04|0.89|1.09|0m|1.5|4|-1m|1.25|4|-2m|1.67|3|-3m|1.5|4|2108101|2799380|0.0452||44|0.611764|15.474209|0.19|3.0180106|5.389|14.364|5.338|6.01|1.09093|1.755|1.866|0.32044|0.59043|18|44
2020-07-20 16:33:24|russ2000_0229|TTWO|TTWO|Take-Two Interactive Software, Inc.|USD|NasdaqGS|113424000|United States|Communication Services|Electronic Gaming & Multimedia|http://www.take2games.com|150.63|153.8|332571|150.58|100|155.99|0.29075944|0.15991001|0.05784|0.17663|6.98|2Q2019/0.27/0.02!3Q2019/1.93/1.69!4Q2019/1.63/1.75!1Q2020/1.5/0.89|2020-08-03|1.59|0.27|0m|1.05|20|-1m|0.89|28|-2m|0.96|28|-3m|0.94|18|4429788|3816787|0.0436||140|0.571428|26.747828|2.89|6.5382814|4.693|29.347|3.54|5.75|0.94237|1.313|1.714|0.13094|0.50066|18|140
2020-07-20 16:33:25|russ2000_0231|HPP|HPP|Hudson Pacific Properties, Inc.|USD|NYSE|153296000|United States|Real Estate|REIT—Office|http://www.hudsonpacificproperties.com|30.43|23.02|436749|23.97|16.14|38.81|-0.29354554|0.47942|0.013259999|0.02796|98.771|2Q2019/0.08/0.15!3Q2019/0.04/0.11!4Q2019/0.09/0.12!1Q2020/0.07/0.06|2020-07-29|0.05|0.08|0m|1.08|12|-1m|1.14|14|-2m|1.14|14|-3m|1.09|11|5652201|4891222|0.052199997||46|0.787114|69.757576|10.09|1.0554308|8.989|18.749|0.597|0.33|1.09649|2.254|2.377|0.1137|0.63106996|18|46
2020-07-20 16:33:27|russ2000_0232|MBFI|MBFI|MB Financial, Inc.|USD|NasdaqGS||||||47.17|42.38||42.38|42.38|42.38||||||1Q2018/0.64/0.63!2Q2018/0.64/0.62!3Q2018/0.6/0.67!4Q2018/0.67/0.75|||0.64|0m|0.25|12|-1m|0.14|7|-2m|0.14|7|-3m|0|10|||||0||||||||||||||18|0
2020-07-20 16:33:28|russ2000_0233|GPI|GPI|Group 1 Automotive, Inc.|USD|NYSE|18175600|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.group1auto.com|95|70.81|46851|72.29|26.26|110.11|-0.13258934|0.03849|0.045050003|0.14351|291.614|2Q2019/2.83/2.76!3Q2019/3.02/2.72!4Q2019/3.01/2.71!1Q2020/1.66/1.32|2020-07-30|0.47|2.83|0m|0.09|11|-1m|1.17|6|-2m|1.17|6|-3m|0.18|11|2774448|2949980|0.2194||62|2.22745|6.3620844|-2.97|1.0550705|0.392|10.177|8.874|11.13|1.05573|0.113|0.909|0.01385|0.15100999|18|62
2020-07-20 16:33:30|russ2000_0234|MPWR|MPWR|Monolithic Power Systems, Inc.|USD|NasdaqGS|44740000|United States|Technology|Semiconductors|http://www.monolithicpower.com|249.78|250.03|87875|249.42|130.12|255.69|0.7164682|0.19409001|0.07455|0.15858|0.274|2Q2019/0.92/0.92!3Q2019/1.08/1.06!4Q2019/1.04/1.03!1Q2020/0.95/0.94|2020-07-29|1|0.92|0m|1.11|9|-1m|1.08|12|-2m|1.08|12|-3m|1.13|8|1178026|1053822|0.030299999||68|1.228011|47.806885|2.43|13.748487|16.36|84.288|2.572|5.23|0.94482005|4.855|6.265|0.18152|0.5515|18|68
2020-07-20 16:33:32|russ2000_0235|IBKC|IBKC|IBERIABANK Corporation|USD|NasdaqGS|52663900|||||75.1|43.08|5271540|45.54|25.65|79.68||||||2Q2019/1.87/1.82!3Q2019/1.82/1.79!4Q2019/1.59/1.7!1Q2020/0.67/1.32|2019-10-17|0.68|1.87|0m|0.83|12|-1m|0.8|5|-2m|0.75|8|-3m|0.75|8|||||59||||||||||||||18|59
2020-07-20 16:33:33|russ2000_0236|PNM|PNM|PNM Resources, Inc.|USD|NYSE|79653600|United States|Utilities|Utilities—Regulated Electric|http://www.pnmresources.com|44.38|39.57|146188|40.46|27.08|56.14|-0.18673366|0.31509|0.0127799995|0.033859998|202.427|2Q2019/0.37/0.41!3Q2019/1.29/1.27!4Q2019/0.36/0.33!1Q2020/0.18/0.17|2020-07-31|0.48|0.37|0m|-0.2|10|-1m|0.56|9|-2m|0.44|9|-3m|0.45|11|4390340|3954978|0.0736||79|0.545658|16.910257|3.3|1.9369522|4.66|14.789|0.543|2.34|0.92708|0.147|0.258|0.03011|0.58278|18|79
2020-07-20 16:33:34|russ2000_0237|DOOR|DOOR|Masonite International Corporation|USD|NYSE|24449300|United States|Industrials|Building Products & Equipment|http://www.masonite.com|83|83.23|71185|84.03|34.88|89.21|0.66790617|0.12552|0.0598|0.124469995|155.208|2Q2019/1.09/1.16!3Q2019/1.08/0.98!4Q2019/0.69/0.57!1Q2020/1.24/0.62|2020-08-03|1.18|1.09|0m|0.82|11|-1m|1.11|9|-2m|1.33|9|-3m|1.17|12|501677|414885|0.0208||47|1.749579|15.356089|0.38|3.4816985|1.323|10.538|2.796|5.42|1.01752|1.723|2.888|0.03217|0.22746|18|47
2020-07-20 16:33:36|russ2000_0238|SAIC|SAIC|Science Applications International Corporation|USD|NYSE|58119200|United States|Technology|Information Technology Services|http://www.saic.com|104.1|71.495|82344|71.9|45.45|96.8|-0.15531015|0.085719995|0.04966|0.14578|234.02|3Q2019/1.35/1.29!4Q2019/1.39/1.44!1Q2020/1.58/1.34!2Q2020/1.38/1.41|2020-09-03|1.46|1.35|0m|0.88|8|-1m|1.33|12|-2m|1.33|12|-3m|0.38|8|1381624|1403327|0.026700001||48|1.044257|9.740463|0.77|2.972518|1.106|12.899|3.532|7.34|0.80294997|0.927|1.05|0.03174|0.10873|18|48
2020-07-20 16:33:37|russ2000_0239|CACI|CACI|CACI International Inc|USD|NYSE|25086300|United States|Technology|Information Technology Services|http://www.caci.com|291.83|198.55|44388|197.29|156.15|288.59|-0.0643999|0.09458|0.04922|0.11349|75.577|2Q2019/1.96/2.16!3Q2019/2.66/2.63!4Q2019/3.11/2.79!1Q2020/3.16/3.15|2020-08-12|3.44|1.96|0m|1|14|-1m|1.07|15|-2m|1.07|15|-3m|0.92|13|250036|262490|0.013099999||83|1.239215|14.232975|1.13|1.9429874|1.216|12.861|10.903|13.95|0.88635004|1.176|1.379|0.04962|0.34912997|18|83
2020-07-20 16:33:39|russ2000_0240|ALEX|ALEX|Alexander & Baldwin, Inc.|USD|NYSE|72306496|United States|Real Estate|REIT—Diversified|http://www.alexanderbaldwin.com|18.33|12|79684|12.29|8.32|25.38|-0.44961935|0.22503|0.00992|-0.03484|75.953|2Q2019/-0.01/0.11!3Q2019/-0.69/0.12!4Q2019/0.07/0.1!1Q2020/0.08/0.06|2020-07-30|-0.02|-0.01|0m|1.5|2|-1m|1|3|-2m|1|4|-3m|1.5|2|907636|870314|0.0171||14|1.372549|23.076923|3.41|0.7832387|4.115|18.286|-0.545|0.52|0.88007003|1.776|2.972|-0.0999|0.24184|18|14
2020-07-20 16:33:40|russ2000_0241|UMBF|UMBF|UMB Financial Corporation|USD|NasdaqGS|48136900|United States|Financial Services|Banks—Regional|http://www.umb.com|59.14|46.37|53471|47.62|39.47|70.26|-0.2609033|0|0.00733|0.07276||2Q2019/1.16/1.16!3Q2019/1.27/1.17!4Q2019/1.35/1.17!1Q2020/-0.07/0.87|2020-07-28|0.37|1.16|0m|0.43|7|-1m|0.29|7|-2m|0.29|7|-3m|0.43|7|1068287|1012361|0.027999999||23|1.043137|12.880555|-0.88|0.83801705|2.997||3.719|3.6|0.88367|||0.18421|0|18|23
2020-07-20 16:33:42|russ2000_0242|ASGN|ASGN|ASGN Incorporated|USD|NYSE|52443500|United States|Industrials|Staffing & Employment Services|http://www.asgn.com|64.75|67.63|94275|67.65|29.04|72.66|0.118181825|0.103640005|0.06955|0.13986|83.43|2Q2019/1.18/1.19!3Q2019/1.31/1.23!4Q2019/1.28/1.23!1Q2020/1.08/0.84|2020-07-29|0.87|1.18|0m|1.14|7|-1m|0.89|9|-2m|0.89|9|-3m|1.14|7|1083451|676560|0.024600001||59|2.338375|15.691415|1.76|2.5321999|1.167|11.255|3.437|4.31|0.94745004|2.068|2.186|0.04601|0.28742|18|59
2020-07-20 16:33:43|russ2000_0244|HZNP|HZNP|Horizon Therapeutics Public Limited Company|USD|NasdaqGS|195962000|Ireland|Healthcare|Drug Manufacturers—General|http://www.horizontherapeutics.com|55.8|58.03|456081|57.88|22.84|59.21|1.4136782|0.14174|0.01878|0.32081002|64.348|2Q2019/0.49/0.38!3Q2019/0.64/0.49!4Q2019/0.56/0.42!1Q2020/0.4/0.21|2020-08-05|0.31|0.49|0m|1.08|12|-1m|1.3|10|-2m|1.3|10|-3m|1.33|9|9229711|8541142|0.0478||55|1.219607|21.492592|1.67|5.0535574|8.503|59.988|2.935|2.7|0.91659|1.992|2.386|0.43058|0.73003|18|55
2020-07-20 16:33:45|russ2000_0245|MINI|MINI|Mobile Mini, Inc.|USD|NasdaqGS|44347400|||||33.5|29.5|0|0|18.41|45.75||||||2Q2019/0.41/0.4!3Q2019/0.54/0.49!4Q2019/0.67/0.57!1Q2020/0.51/0.42|2020-07-23|0.28|0.41|0m|0.5|6|-1m|1|5|-2m|1|5|-3m|0.83|6|||||30||||||||||||||18|30
2020-07-20 16:33:46|russ2000_0246|AVA|AVA|Avista Corporation|USD|NYSE|67293400|United States|Utilities|Utilities—Diversified|http://www.avistacorp.com|42.2|36.67|114745|37.26|32.09|53|-0.18432581|0.31725|0.02244|0.06757|119.694|2Q2019/0.33/0.36!3Q2019/0.08/0.14!4Q2019/0.76/0.68!1Q2020/0.72/0.65|2020-08-05|0.32|0.33|0m|-0.67|3|-1m|0|5|-2m|0|5|-3m|-0.4|5|2544679|2334193|0.0548||18|0.424649|17.135511|3.18|1.2595747|3.609|11.375|1.941|2.14|0.84467006|0.308|0.485|0.09677|0.67745|18|18
2020-07-20 16:33:48|russ2000_0247|MNRO|MNRO|Monro, Inc.|USD|NasdaqGS|33285900|United States|Consumer Cyclical|Auto Parts|http://www.monro.com|59.5|57.92|71465|59.19|37.09|87.6|-0.2462753|0.14009|0.04129|0.08093|149.524|2Q2019/0.67/0.66!3Q2019/0.6/0.71!4Q2019/0.6/0.61!1Q2020/0.08/0.2|2020-07-23|-0.22|0.67|0m|0.3|10|-1m|0|8|-2m|0.25|8|-3m|0.5|10|3657892|3483672|0.2192||38|1.154621|28.116505|3.65|2.6249716|2.167|15.469|1.709|2.06|1.16975|1.507|2.338|0.04618|0.37935|18|38
2020-07-20 16:33:49|russ2000_0248|MTDR|MTDR|Matador Resources Company|USD|NYSE|116557000|United States|Energy|Oil & Gas E&P|http://www.matadorresources.com|10.39|8.93|2020501|8.66|1.11|19.83|-0.5059898|0.81138|0.066539995|0.13561|81.019|2Q2019/0.3/0.23!3Q2019/0.32/0.24!4Q2019/0.39/0.28!1Q2020/0.2/0.02|2020-07-29|-0.15|0.3|0m|0.95|19|-1m|0.28|18|-2m|0.33|18|-3m|0.95|19|28785787|27088314|0.3021||95|4.740616|37.225002|-13.88|0.52294546|2.978|3.67|1.969|0.24|1.04351|0.503|0.991|0.23737|0.76831|18|95
2020-07-20 16:33:51|russ2000_0249|LXP|LXP|Lexington Realty Trust|USD|NYSE|276244000|United States|Real Estate|REIT—Diversified|http://www.lxp.com|10.45|10.403|216393|10.48|7.86|11.82|0.1054852|0.78816|0.020599999|0.18073|87.332|2Q2019/0.09/0.03!3Q2019/0.59/0.04!4Q2019/0.33/0.03!1Q2020/0.06/0.03|2020-08-05|0.03|0.09|0m|-0.1|10|-1m|0.13|8|-2m|0.43|7|-3m|-0.11|9|12018751|8266199|0.0642||40|0.708123|94.57272|13.97|1.6708963|14.155|17.959|1.085|0.11|0.94214|1.68|1.837|0.82948|0.87183|18|40
2020-07-20 16:33:52|russ2000_0250|NUVA|NUVA|NuVasive, Inc.|USD|NasdaqGS|51248500|United States|Healthcare|Medical Devices|http://www.nuvasive.com|67.19|59.35|237601|60.75|28.55|81.91|0.037574768|0.21683|0.039|0.07084|126.004|2Q2019/0.63/0.56!3Q2019/0.59/0.53!4Q2019/0.73/0.64!1Q2020/0.48/0.41|2020-07-28|-0.55|0.63|0m|1|18|-1m|0.59|17|-2m|0.47|17|-3m|1|19|6830423|5658078|0.20549999||110|1.385434|24.22449|8.77|3.8636806|3.224|14.87|1.147|2.45|1.06826|0.893|1.353|0.05302|0.73140997|18|110
2020-07-20 16:33:54|russ2000_0251|OLED|OLED|Universal Display Corporation|USD|NasdaqGS|47105800|United States|Technology|Semiconductor Equipment & Materials|http://oled.com|170.11|156.795|84996|154.88|105.11|230.32|-0.25041133|0.47422|0.10007|0.18552999|0.939|2Q2019/0.92/0.46!3Q2019/0.78/0.58!4Q2019/0.56/0.74!1Q2020/0.8/0.64|2020-08-06|0.33|0.92|0m|0.7|10|-1m|0.33|12|-2m|0.27|11|-3m|1.08|12|1410657|1389649|0.0354||32|1.540056|37.332146|2.02|8.80475|15.509|32.703|3.06|4.2|0.68619|5.31|5.947|0.33742002|0.76438004|18|32
2020-07-20 16:33:55|russ2000_0252|EFII|EFII||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:33:57|russ2000_0253|RXN|RXN|Rexnord Corporation|USD|NYSE|120139000|United States|Industrials|Specialty Industrial Machinery|http://www.rexnordcorporation.com|33.2|29.095|144387|29.7|18.87|35.64|0.047988772|0.1934|0.057340004|0.1432|118.284|2Q2019/0.48/0.43!3Q2019/0.51/0.47!4Q2019/0.48/0.42!1Q2020/0.55/0.5|2020-07-28|0.32|0.48|0m|0.8|10|-1m|0.82|11|-2m|1|11|-3m|0.67|9|2008601|1692618|0.0194||38|1.583193|15.1536455|8.04|2.6568348|2.195|11.348|1.449|1.92|1.0437|2.001|2.776|0.08708|0.3967|18|38
2020-07-20 16:33:58|russ2000_0254|FIVE|FIVE|Five Below, Inc.|USD|NasdaqGS|55756000|United States|Consumer Cyclical|Specialty Retail|http://www.fivebelow.com|122.82|103.93|270502|103.51|47.53|137.97|-0.1566726|0.10691|0.04277|0.14906|145.58|3Q2019/0.51/0.5!4Q2019/0.18/0.17!1Q2020/1.97/1.95!2Q2020/-0.91/-0.33|2020-08-26|0.12|0.51|0m|0.94|17|-1m|1.1|21|-2m|1.05|20|-3m|0.88|16|5170490|5270951|0.0947||127|1.217927|28.396173|4.51|8.397705|3.944|36.885|1.761|3.66|1.02544|0.382|1.575|0.058720004|0.34135|18|127
2020-07-20 16:34:00|russ2000_0255|MDP|MDP|Meredith Corporation|USD|NYSE|40304500|United States|Communication Services|Publishing|http://www.meredith.com|18.25|13.35|338435|14.28|10.01|56.86|-0.72934043|0.20447001|0.04141|-0.16091|249.018|2Q2019/0.85/1.18!3Q2019/0.99/0.88!4Q2019/2.06/1.66!1Q2020/0.49/1.1|2020-09-03|0.29|0.85|0m|0.5|6|-1m|0.33|6|-2m|0.33|6|-3m|0.67|6|10275865|9520951|0.4173||41|1.709803|2.8709679|0.14|1.0236161|1.307|6.394|-7.3|4.65|0.93731004|0.793|1.229|-0.083859995|0.63913|18|41
2020-07-20 16:34:01|russ2000_0257|NVAX|NVAX|Novavax, Inc.|USD|NasdaqGS|58687800|United States|Healthcare|Biotechnology|http://www.novavax.com|135|137.07|9897248|140.49|3.54|151.2|29.541306|0|-0.25545|||2Q2019/-1.69/-1.61!3Q2019/-0.74/-0.98!4Q2019/-1.13/-1.06!1Q2020/-0.58/-0.7|2020-05-11|-0.41|-1.69|0m|0.57|7|-1m|0.83|6|-2m|0.86|7|-3m|0.43|7|9498215|7396351|0.16239999||52|1.489635|7.259259|||455.773|-76.48|-3.833|18.9|0.13891|12.504|13.446|0|0|18|52
2020-07-20 16:34:03|russ2000_0258|MGLN|MGLN|Magellan Health, Inc.|USD|NasdaqGS|24969000|United States|Healthcare|Healthcare Plans|http://www.magellanhealth.com|79|73.8719|15563|75.69|30.6|81.04|0.10933602|0.02957|0.025910001|0.054109998|54.959|2Q2019/0.86/0.92!3Q2019/1.23/1.31!4Q2019/1.24/0.97!1Q2020/1.15/0.72|2020-07-28|0.98|0.86|0m|0.75|4|-1m|1.33|3|-2m|1.33|3|-3m|0.75|4|695964|562262|0.0368||37|1.212324|18.421919|-18.77|1.2884259|0.332|11.231|2.979|4.01|1.00143|1.181|1.754|0.01022|0.03604|18|37
2020-07-20 16:34:04|russ2000_0259|MOH|MOH|Molina Healthcare, Inc.|USD|NYSE|59200000|United States|Healthcare|Healthcare Plans|http://www.molinahealthcare.com|203.31|180.22|113431|185.88|102.85|196.52|0.31829786|0.0656|0.08873|0.41182998|112.386|2Q2019/3.11/2.66!3Q2019/2.8/2.72!4Q2019/2.73/2.65!1Q2020/3.02/2.94|2020-07-30|4.57|3.11|0m|0.38|13|-1m|0.85|13|-2m|0.77|13|-3m|0.15|13|2714809|2595064|0.0515||131|0.699159|13.601509|1.73|6.456027|0.508|7.744|11.392|13.25|1.07432|1.675|1.771|0.04295|0.1463|18|131
2020-07-20 16:34:06|russ2000_0260|SANM|SANM|Sanmina Corporation|USD|NasdaqGS|68207696|United States|Technology|Electronic Components|http://www.sanmina.com|30.67|26.03|91530|26.14|18.34|34.96|-0.15239948|0.049250003|0.036059998|0.06622|67.901|2Q2019/0.82/0.77!3Q2019/0.84/0.77!4Q2019/0.79/0.69!1Q2020/0.32/0.55|2020-07-27|0.35|0.82|0m|0.14|7|-1m|0.25|4|-2m|0.25|4|-3m|0.71|7|1267150|1417415|0.0224||43|0.896918|10.768595|-9.22|1.0986509|0.24|4.881|1.461|2.42|1.00824|1.145|1.578|0.01441|0.07235|18|43
2020-07-20 16:34:07|russ2000_0261|IVR|IVR|Invesco Mortgage Capital Inc.|USD|NYSE|181308000|United States|Real Estate|REIT—Mortgage|http://www.invescomortgagecapital.com|2.66|3.2624|3798179|3.33|1.82|18.3|-0.79818183|0|-0.08894|-0.68144995|541.559|2Q2019/0.39/0.39!3Q2019/0.4/0.39!4Q2019/0.45/0.41!1Q2020/-10.38/0.24|2020-08-05|-0.62|0.39|0m|0.5|4|-1m|-0.75|4|-2m|-0.25|4|-3m|0|3|64717856|42704840|0.41970003||57||21.749332|-0.19|0.63532615|-6.435||-10.172|0.15|0.65101|2.017|2.344|0|0|18|57
2020-07-20 16:34:09|russ2000_0263|ENTG|ENTG|Entegris, Inc.|USD|NasdaqGS|134607008|United States|Technology|Semiconductor Equipment & Materials|http://www.entegris.com|62|60.245|298624|58.88|38.04|64.9|0.5206611|0.27517|0.07654|0.26081|96.695|2Q2019/0.39/0.43!3Q2019/0.5/0.45!4Q2019/0.55/0.54!1Q2020/0.55/0.52|2020-07-23|0.48|0.39|0m|0.89|9|-1m|1|10|-2m|1|10|-3m|0.89|9|4126642|4376741|0.0358||37|1.30028|25.313023|1.69|6.9231215|5.41|19.661|2.08|2.38|1.02182|3.034|4.784|0.17565|0.45076|18|37
2020-07-20 16:34:10|russ2000_0264|GBCI|GBCI|Glacier Bancorp, Inc.|USD|NasdaqGS|95401296|United States|Financial Services|Banks—Regional||36.33|33.86|115837|34.58|26.66|46.54|-0.10391289|0|0.015039999|0.111049995||2Q2019/0.61/0.59!3Q2019/0.57/0.59!4Q2019/0.62/0.59!1Q2020/0.46/0.5|2020-07-23|0.5|0.61|0m|0.14|7|-1m|0.29|7|-2m|0.29|7|-3m|0.14|7|3073924|3502354|0.0427||20|1.05042|16.93|1.52|1.5119447|6.83||2.255|2|0.73753|||0.32248002|0|18|20
2020-07-20 16:34:11|russ2000_0265|HI|HI|Hillenbrand, Inc.|USD|NYSE|74718704|United States|Industrials|Specialty Industrial Machinery|http://www.hillenbrand.com|36|26.98|48870|27.67|13.61|35.8|-0.19258827|0.16389999|0.05314|-0.017029999|198.228|2Q2019/0.57/0.62!3Q2019/0.76/0.73!4Q2019/0.63/0.5!1Q2020/0.53/0.39|2020-07-29|0.3|0.57|0m|0.75|4|-1m|1.33|3|-2m|1.33|3|-3m|0.75|4|2296282|2730344|0.0365||9|1.408963|13.49|1.17|1.9974828|1.744|10.643|-0.327|2|0.85383004|1.061|1.694|-0.010240001|0.33465|18|9
2020-07-20 16:34:13|russ2000_0266|PZZA|PZZA|Papa John's International, Inc.|USD|NasdaqGS|32466200|United States|Consumer Cyclical|Restaurants|http://www.papajohns.com|87.29|92.71|117950|91.73|28.55|93.95|1.0191505|0.06641|0.051859997|||2Q2019/0.28/0.29!3Q2019/0.21/0.22!4Q2019/0.37/0.32!1Q2020/0.15/0.39|2020-08-04|0.45|0.28|0m|0.71|7|-1m|1|14|-2m|0.86|14|-3m|1|5|4727145|4348902|0.18540001||66|0.956862|43.731133|8.87||2.289|34.471|0.033|2.12|1.06008|0.548|0.859|0.00922|0.29129|18|66
2020-07-20 16:34:14|russ2000_0268|IDCC|IDCC|InterDigital, Inc.|USD|NasdaqGS|30751500|United States|Communication Services|Telecom Services|http://www.interdigital.com|94.2|59.13|81467|59.08|31.04|66.9|-0.09023714|0.36816|0.01811|0.021860002|45.748|2Q2019/0.24/0.12!3Q2019/0.07/-0.17!4Q2019/0.44/0.27!1Q2020/0/-0.07|2020-08-06|0.64|0.24|0m|0.75|4|-1m|1.5|4|-2m|1.5|4|-3m|0.6|5|1439340|1237709|0.061||28|1.133333|27|2.75|2.4157374|4.33|11.76|0.766|2.19|0.77914|4.34|4.713|0.07304|0.51308995|18|28
2020-07-20 16:34:16|russ2000_0269|KNX|KNX|Knight-Swift Transportation Holdings Inc.|USD|NYSE|169823008|United States|Industrials|Trucking|http://knight-swift.com|47|45.14|548266|45.03|27.54|45.54|0.21702695|0.1894|0.032780003|0.051230002|18.832|2Q2019/0.58/0.58!3Q2019/0.48/0.49!4Q2019/0.55/0.52!1Q2020/0.44/0.35|2020-07-22|0.35|0.58|0m|0.81|16|-1m|1.06|17|-2m|1.06|17|-3m|0.5|14|31164189|31279658|0.3149||148|1.303081|20.333332|3.61|1.3473421|1.806|9.533|1.669|2.22|0.92307997|0.681|0.856|0.06018|0.27245|18|148
2020-07-20 16:34:17|russ2000_0270|EGP|EGP|EastGroup Properties, Inc.|USD|NYSE|39054500|United States|Real Estate|REIT—Industrial|http://www.eastgroup.net|114.18|119.1|66630|120.47|83.4|142.69|0.03027451|0.62404|0.031089999|0.117419995|108.659|2Q2019/0.73/0.55!3Q2019/0.6/0.54!4Q2019/1.29/0.57!1Q2020/0.6/0.56|2020-07-28|0.55|0.73|0m|0.07|14|-1m|0.27|15|-2m|0.27|15|-3m|0.31|13|785518|784957|0.0298||68|0.833613|51.33621|6.85|3.8959765|17.67|28.315|3.207|2.32|0.93732|0.442|0.611|0.35929|0.71592003|18|68
2020-07-20 16:34:19|russ2000_0271|MDCO|MDCO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:34:20|russ2000_0272|ENV|ENV|Envestnet, Inc.|USD|NYSE|53513600|United States|Technology|Software—Application|http://www.envestnet.com|78|79.37|277556|78.52|45.53|87.75|0.10018206|0.11469|0.00477|-0.00824|80.645|2Q2019/0.46/0.44!3Q2019/0.6/0.58!4Q2019/0.69/0.68!1Q2020/0.57/0.45|2020-08-05|0.47|0.46|0m|1|10|-1m|1|11|-2m|1|11|-3m|1|10|2003580|1680835|0.0431||63|1.759103|31.875504|2.45|4.9030147|5.099|44.458|-0.114|2.49|0.98757005|0.769|0.924|-0.0062599997|0.27364|18|63
2020-07-20 16:34:22|russ2000_0273|SCOR|SCOR|comScore, Inc.|USD|NasdaqGS|70865104|United States|Communication Services|Advertising Agencies|http://www.comscore.com|5.3|3.185|38532|3.27|1.43|5.51|-0.09166664|-0.03211|-0.03877|-0.83312|108.393|2Q2019/-4.61/-0.45!3Q2019/-0.16/-0.42!4Q2019/-0.31/-0.34!1Q2020/-0.19/-0.29|2020-08-04|-0.26|-4.61|0m|0|4|-1m|0.4|5|-2m|0.4|5|-3m|0|6|4035109|3671548|0.0797||37|0.916526|-4.9765625|-0.2|0.91104114|1.22|-38.008|-4.909|-0.64|0.79011|0.585|0.777|-0.86375|0.49894002|18|37
2020-07-20 16:34:23|russ2000_0274|NYT|NYT|The New York Times Company|USD|NYSE|165860992|United States|Communication Services|Publishing|http://www.nytco.com|35.4|45.08|504044|45.74|26.13|45.98|0.3087268|0.117580004|0.04902|0.12662|5.366|2Q2019/0.17/0.15!3Q2019/0.12/0.1!4Q2019/0.43/0.29!1Q2020/0.17/0.1|2020-08-05|0.01|0.17|0m|-0.2|5|-1m|0.29|7|-2m|0.29|7|-3m|-0.2|5|23097508|22604253|0.14220001||20|0.909803|52.418606|18.18|6.3040137|4.029|34.261|0.85|0.86|0.98113996|1.605|1.762|0.07993|0.59745|18|20
2020-07-20 16:34:25|russ2000_0275|SAFM|SAFM|Sanderson Farms, Inc.|USD|NasdaqGS|22239600|United States|Consumer Defensive|Packaged Foods|http://www.sandersonfarms.com|154.14|117.87|77494|120.71|102.13|179.45|-0.07685834|0.025910001|-0.01928|-0.0014200001|17.931|3Q2019/2.41/3.01!4Q2019/-0.92/-1.08!1Q2020/-1.76/-0.92!2Q2020/0.28/-0.57|2020-08-27|1.95|2.41|0m|-0.38|13|-1m|0.6|10|-2m|0.6|10|-3m|-0.2|10|996035|1080794|0.056700002||58|0.612324|16.88682|0.94|1.9113951|0.815|31.469|-0.11|6.98|0.92171997|1.429|3.037|-0.00056|0.043109998|18|58
2020-07-20 16:34:26|russ2000_0276|FELE|FELE|Franklin Electric Co., Inc.|USD|NasdaqGS|46164200|United States|Industrials|Specialty Industrial Machinery|http://www.franklin-electric.com|57|52.1506|35120|53.22|41.25|61.49|0.16480637|0.13114001|0.06955|0.13111|21.357|2Q2019/0.7/0.72!3Q2019/0.73/0.71!4Q2019/0.43/0.51!1Q2020/0.24/0.19|2020-07-21|0.45|0.7|0m|0.14|7|-1m|0.25|4|-2m|0.2|5|-3m|0.17|6|611951|619279|0.0156||22|1.071148|26.0753|2.53|3.2035508|1.999|15.243|2.069|2|0.80934|1.085|2.837|0.07521|0.33233002|18|22
2020-07-20 16:34:28|russ2000_0277|IRWD|IRWD|Ironwood Pharmaceuticals, Inc.|USD|NasdaqGS|159379008|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ironwoodpharma.com|12|10.51|443408|10.35|7.91|14.1|-0.05565691|0.35344002|0.24396999|||2Q2019/0.1/-0.03!3Q2019/0.4/0.11!4Q2019/0.3/0.24!1Q2020/0.04/0.05|2020-07-28|0.09|0.1|0m|0.64|11|-1m|0.29|7|-2m|0.29|7|-3m|0.56|9|26556263|24247334|0.261||71|1.373669|19.10909|0.32||4.22|11.941|0.535|0.55|1.1471801|11.678|12.102|0.19138001|0.69879997|18|71
2020-07-20 16:34:29|russ2000_0280|CMC|CMC|Commercial Metals Company|USD|NYSE|119069000|United States|Basic Materials|Steel|http://www.cmc.com/en/asia/home|22.7|20.06|342553|20.37|10.76|24.04|0.13418722|0.116009995|0.08432999|0.17617|72.099|3Q2019/0.76/0.7!4Q2019/0.73/0.54!1Q2020/0.53/0.49!2Q2020/0.59/0.41|2020-06-18|0.52|0.76|0m|0.56|9|-1m|0.67|9|-2m|0.89|9|-3m|0.33|9|7547916|7138214|0.081599995||58|1.414565|10.340205|-1.66|1.326544|0.581|5.011|2.481|1.94|0.89868|2.229|3.419|0.05311|0.16832|18|58
2020-07-20 16:34:31|russ2000_0282|KW|KW|Kennedy-Wilson Holdings, Inc.|USD|NYSE|143488992|United States|Real Estate|Real Estate Services|http://www.kennedywilson.com|21.63|15.0704|87941|15.44|10.98|23.5|-0.25230026|0.36441|0.00446|0.21209|290.598|2Q2019/0.36/-0.12!3Q2019/0.15/-0.09!4Q2019/1.12/-0.08!1Q2020/-0.07/-0.04|2020-08-05|-0.09|0.36|0m|1|5|-1m|0.8|5|-2m|0.8|5|-3m|1|3|3238112|2352443|0.0359||17|1.255462|-45.667877|-5.7|1.6421925|10.689|29.334|1.549|-0.33|0.8318|1.571|1.741|0.36137|0.67598|18|17
2020-07-20 16:34:32|russ2000_0283|HOMB|HOMB|Home Bancshares, Inc. (Conway, AR)|USD|NasdaqGS|165148000|United States|Financial Services|Banks—Regional|http://www.homebancshares.com|17.75|15.57|394881|16.07|9.71|21.04|-0.16302091|0|0.01301|0.08522||3Q2019/0.44/0.44!4Q2019/0.44/0.42!1Q2020/0/0.36!2Q2020/0.38/0.26|2020-10-15|0.4|0.44|0m|0.5|8|-1m|1|8|-2m|1|8|-3m|0.63|8|8130110|7688545|0.071100004||47|1.529411|10.812499|2.68|1.0321511|4.364||1.259|1.44|0.67249|||0.36498|0|18|47
2020-07-20 16:34:34|russ2000_0284|PTLA|PTLA|Portola Pharmaceuticals, Inc.|USD|NasdaqGS|77819200|||||17.75|18.03|0|18.03|5.31|31.73||||||2Q2019/-0.97/-1.03!3Q2019/-0.68/-0.82!4Q2019/-1.24/-0.88!1Q2020/-0.88/-0.8|2020-08-05|-0.65|-0.97|0m|1.5|6|-1m|0.29|7|-2m|0.25|8|-3m|1.33|6|||||29||||||||||||||18|29
2020-07-20 16:34:35|russ2000_0285|MTH|MTH|Meritage Homes Corporation|USD|NYSE|37597500|United States|Consumer Cyclical|Residential Construction|http://www.meritagehomes.com|82.5|82.19|93438|83.13|25.24|85.36|0.5365989|0.10222|0.0625|0.15823|77.906|2Q2019/1.31/1.03!3Q2019/1.79/1.5!4Q2019/2.77/1.93!1Q2020/1.83/1.28|2020-07-22|1.43|1.31|0m|-0.08|13|-1m|0.38|8|-2m|0.25|8|-3m|-0.08|12|1259428|1312864|0.047199998||112|1.75014|14.049573|-7.52|1.5522484|1.005|9.83|7.599|5.85|1.05712|2.537|10.899|0.076519996|0.19882|18|112
2020-07-20 16:34:37|russ2000_0286|SBRA|SBRA|Sabra Health Care REIT, Inc.|USD|NasdaqGS|205559008|United States|Real Estate|REIT—Healthcare Facilities|http://www.sabrahealth.com|13.96|13.745|316067|14.19|5.55|24.95|-0.29578167|0.74143|0.02693|0.05645|74.35|2Q2019/0.46/0.37!3Q2019/0.12/0.17!4Q2019/0.2/0.2!1Q2020/0.17/0.2|2020-08-05|0.15|0.46|0m|0.33|12|-1m|0.07|14|-2m|0.07|14|-3m|0.17|12|7183542|6780388|0.0496||93|1.374789|20.514925|3.56|0.8321729|8.965|12.091|0.938|0.67|0.90827006|2.074|2.553|0.30318|0.7954|18|93
2020-07-20 16:34:38|russ2000_0288|FFIN|FFIN|First Financial Bankshares, Inc.|USD|NasdaqGS|142222000|United States|Financial Services|Banks—Regional|http://www.ffin.com|25.8|27.89|111029|28.36|20.7|36.45|-0.09421909|0|0.01856|0.12437||2Q2019/0.31/0.29!3Q2019/0.32/0.31!4Q2019/0.3/0.29!1Q2020/0.26/0.29|2020-10-15|0.26|0.31|0m|-0.17|6|-1m|-0.2|5|-2m|-0.2|5|-3m|-0.17|6|7483008|7098978|0.066599995||19|1.006722|24.464912|2.55|2.5833642|11.449||1.188|1.14|0.55763|||0.4081|0|18|19
2020-07-20 16:34:40|russ2000_0290|GBX|GBX|The Greenbrier Companies, Inc.|USD|NYSE|32700900|United States|Industrials|Railroads|http://www.gbrx.com|25.83|25.25|206878|25.48|12.89|34.3|-0.10815543|0.099209994|0.043|0.08889|85.514|3Q2019/1.31/1.38!4Q2019/0.3/0.43!1Q2020/0.46/0.29!2Q2020/1.05/0.14|2020-07-10|0.29|1.31|0m|0.75|8|-1m|-0.17|6|-2m|-0.17|6|-3m|0.75|8|3596689|3851582|0.1541||70|1.666106|20.867767|1.85|0.6394672|0.517|5.211|2.527|1.21|0.8976|1.161|2.162|0.027420001|0.13814001|18|70
2020-07-20 16:34:41|russ2000_0293|SFLY|SFLY|Shutterfly, Inc.|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:34:43|russ2000_0296|UNF|UNF|UniFirst Corporation|USD|NYSE|15248500|United States|Industrials|Specialty Business Services|http://www.unifirst.com|195.5|176.345|23786|180.1|121.89|217.9|-0.04258144|0.15904|0.05707|0.09054|2.537|3Q2019/2.4/1.96!4Q2019/2.52/2.01!1Q2020/1.82/1.65!2Q2020/1.12/1.25|2020-07-01|1.59|2.4|0m|0.33|6|-1m|0.5|4|-2m|0.5|4|-3m|0.33|6|337558|343083|0.026600001||9|0.885714|22.435751|2.52|1.950266|1.63|10.251|7.861|7.86|0.99726|3.166|4.716|0.08096|0.35609|18|9
2020-07-20 16:34:44|russ2000_0297|THRM|THRM|Gentherm Incorporated|USD|NasdaqGS|32599400|United States|Consumer Cyclical|Auto Parts|http://www.gentherm.com|44|39.21|21646|39.51|27.24|49.95|0.005343437|0.14509|0.07236|0.086339995|53.1|2Q2019/0.47/0.49!3Q2019/0.68/0.52!4Q2019/0.65/0.3!1Q2020/0.51/0.46|2020-08-07|-0.45|0.47|0m|0.78|9|-1m|0.83|6|-2m|0.86|7|-3m|0.78|9|1176039|1181892|0.049000002||29|1.405602|18.671429|1.67|2.717444|1.395|9.616|1.24|2.1|1.04348|2.359|3.193|0.043470003|0.29615998|18|29
2020-07-20 16:34:46|russ2000_0298|MKSI|MKSI|MKS Instruments, Inc.|USD|NasdaqGS|54964300|United States|Technology|Scientific & Technical Instruments|http://www.mksinst.com|127.89|119.7|168699|118.06|66.87|122.3|0.4213822|0.21150999|0.05514|0.09915|47.761|2Q2019/1.09/1.1!3Q2019/1.12/0.87!4Q2019/1.2/1.07!1Q2020/1.54/1.24|2020-07-29|1.19|1.09|0m|1.29|7|-1m|1|8|-2m|0.86|7|-3m|1.29|7|1360601|1650865|0.025||35|1.499159|17.347826|0.96|3.2001069|3.533|16.702|3.568|6.9|0.97747004|2.761|4.529|0.0999|0.44346002|18|35
2020-07-20 16:34:47|russ2000_0299|NXST|NXST|Nexstar Media Group, Inc.|USD|NasdaqGS|45262900|United States|Communication Services|Broadcasting|http://www.nexstar.tv|115.44|81.33|111697|84.59|43.37|133.25|-0.1791364|0.35331002|0.05277|0.16792|391.236|2Q2019/1.42/1.4!3Q2019/-0.13/0.95!4Q2019/2.36/3.06!1Q2020/3.3/2.81|2020-08-05|1.06|1.42|0m|1.5|10|-1m|1.5|8|-2m|1.44|9|-3m|1.57|7|3118116|3101964|0.0715||40|1.872268|7.3007183|-2.1|1.7560945|3.338|9.446|6.938|11.14|1.11777|1.444|1.653|0.09482|0.57702|18|40
2020-07-20 16:34:48|russ2000_0300|AIT|AIT|Applied Industrial Technologies, Inc.|USD|NYSE|38707000|United States|Industrials|Industrial Distribution|http://www.applied.com|71.6|62.87|35990|63.51|30.66|70.62|0.101074815|0.0929|0.06863|0.03952|124.61|2Q2019/1.2/1.16!3Q2019/1.02/0.99!4Q2019/0.97/0.95!1Q2020/1.02/1.01|2020-08-12|0.66|1.2|0m|0|6|-1m|0.83|6|-2m|0.83|6|-3m|0|6|488124|503614|0.0175||24|1.377591|20.545752|1.43|2.9299095|0.978|10.525|0.876|3.06|0.93811995|1.557|2.596|0.00995|0.2913|18|24
2020-07-20 16:34:50|russ2000_0301|ROLL|ROLL|RBC Bearings Incorporated|USD|NasdaqGS|25039700|United States|Industrials|Tools & Accessories|http://www.rbcbearings.com|102|127.12|16075|130.33|77.63|185.06|-0.19130057|0.26027|0.07994|0.12081|4.662|2Q2019/1.23/1.18!3Q2019/1.3/1.22!4Q2019/1.22/1.24!1Q2020/1.33/1.33|2020-07-30|0.87|1.23|0m|0.8|5|-1m|0.5|4|-2m|0.25|4|-3m|0.8|5|423863|516249|0.019299999||24|1.266106|27.755459|3.09|2.8145688|4.364|16.768|5.06|4.58|0.9818|2.264|5.899|0.17325|0.39796|18|24
2020-07-20 16:34:51|russ2000_0302|CFFN|CFFN|Capitol Federal Financial, Inc.|USD|NasdaqGS|141512000|United States|Financial Services|Banks—Regional|http://capfed.com|13.33|10.05|151181|10.255|9.98|14.57|-0.2521866|0|0.00763|0.05454||1Q2019/0.18/0.18!2Q2019/0.17/0.18!3Q2019/0.16/0.16!1Q2020/0.03/0.13|2020-07-29|0.12|0.18|0m|0|4|-1m|0.67|3|-2m|0.67|3|-3m|0|4|3487362|3389620|0.0335||8|0.459943|18.962265|4.93|1.077055|17.636||0.51|0.53|0.74943|||0.365|0|18|8
2020-07-20 16:34:53|russ2000_0305|ABM|ABM|ABM Industries Incorporated|USD|NYSE|66666100|United States|Industrials|Specialty Business Services|http://www.abm.com|43.25|35.08|145761|36.09|19.79|42.67|-0.12082821|0.05316|0.03808|-0.01689|100.409|3Q2019/0.6/0.57!4Q2019/0.66/0.62!1Q2020/0.39/0.29!2Q2020/0.6/0.29|2020-09-03|0.44|0.6|0m|1.2|5|-1m|0.5|6|-2m|0.83|6|-3m|0.75|4|1547267|2691076|0.032||36|1.274509|15.801803|1.14|1.6756629|0.508|9.548|-0.361|2.22|1.0145401|1.674|1.822|-0.0037599998|0.12425999|18|36
2020-07-20 16:34:54|russ2000_0306|MATX|MATX|Matson, Inc.|USD|NYSE|43041300|United States|Industrials|Marine Shipping|http://www.matson.com|37.67|36.8|58810|37.92|23.75|42.16|-0.044354916|0.09846|0.02517|0.094680004|148.413|2Q2019/0.43/0.63!3Q2019/0.84/0.83!4Q2019/0.36/0.36!1Q2020/0.09/0.09|2020-08-05|0.52|0.43|0m|0.67|6|-1m|1.33|3|-2m|1.33|3|-3m|1|6|801905|852988|0.025799999||22|1.118767|18.308458|1.61|1.9794524|1.282|13.016|1.709|2.01|0.87098|0.507|0.656|0.03387|0.14895001|18|22
2020-07-20 16:34:56|russ2000_0307|LANC|LANC|Lancaster Colony Corporation|USD|NasdaqGS|27516000|United States|Consumer Defensive|Packaged Foods|http://www.lancastercolony.com|149.33|154.25|17930|156.75|114.55|168.21|0.034585238|0.15868|0.11663|0.18761|3.598|2Q2019/1.09/1.29!3Q2019/1.58/1.24!4Q2019/1.72/1.54!1Q2020/1.09/1.09|2020-08-25|0.93|1.09|0m|0.29|7|-1m|0.33|3|-2m|0.33|3|-3m|0.5|8|1464165|1572450|0.078||10|0.246498|27.64337|9.85|5.4887376|3.113|19.62|5.07|5.58|0.58664|1.936|2.785|0.104399994|0.25977|18|10
2020-07-20 16:34:57|russ2000_0308|PRLB|PRLB|Proto Labs, Inc.|USD|NYSE|26612800|United States|Industrials|Metal Fabrication|http://www.protolabs.com|106.33|124.41|92450|121.25|63.19|136.85|0.144948|0.23592|0.07445|0.109910004|1.893|2Q2019/0.71/0.7!3Q2019/0.76/0.74!4Q2019/0.63/0.63!1Q2020/0.61/0.38|2020-07-28|0.37|0.71|0m|0.33|6|-1m|0.14|7|-2m|0.14|7|-3m|0.5|4|4802841|4182568|0.303||25|1.742296|53.16667|2.41|5.6408978|6.75|28.613|2.3|2.34|1.10941|4.063|4.492|0.13495|0.50942004|18|25
2020-07-20 16:34:59|russ2000_0309|BLMN|BLMN|Bloomin' Brands, Inc.|USD|NasdaqGS|87486000|United States|Consumer Cyclical|Restaurants|http://www.bloominbrands.com|13.75|10.07|1173522|10.455|4.54|24.29|-0.4016018|0.0783|0.0209|0.19320999|2921.206|2Q2019/0.36/0.35!3Q2019/0.1/0.1!4Q2019/0.32/0.35!1Q2020/0.14/0.2|2020-07-24|-1.13|0.36|0m|0.43|14|-1m|0.93|14|-2m|0.79|14|-3m|0.43|14|10837615|9873981|0.1737||117|1.779271|13.608108|0.82|9.446529|0.854|10.905|0.316|0.74|0.91875|0.529|0.683|0.0078799995|0.15084|18|117
2020-07-20 16:35:00|russ2000_0310|WAGE|WAGE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:35:02|russ2000_0311|HLX|HLX|Helix Energy Solutions Group, Inc.|USD|NYSE|150004992|United States|Energy|Oil & Gas Equipment & Services|http://www.helixesg.com|4.53|3.64|1270077|3.41|0.99|10|-0.588661|0.20467|0.01303|0.02587|35.397|2Q2019/0.11/0.14!3Q2019/0.21/0.16!4Q2019/0.05/0.02!1Q2020/-0.09/-0.14|2020-07-22|-0.01|0.11|0m|0.91|11|-1m|0.89|9|-2m|0.67|9|-3m|1.1|10|10331481|10091939|0.0986||37|3.668347|-10.400001|-0.11|0.33099937|1.227|5.997|0.283|-0.35|0.97008|1.178|1.54|0.0583|0.16133|18|37
2020-07-20 16:35:03|russ2000_0312|CHSP|CHSP||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:35:05|russ2000_0313|CATM|CATM|Cardtronics plc|USD|NasdaqGS|44463000|United States|Industrials|Business Equipment & Supplies|http://www.cardtronics.com|35.2|23.065|172015|23.12|15.71|47.41|-0.20275861|0.21598|0.035380002|0.14538|456.364|2Q2019/0.69/0.51!3Q2019/0.79/0.69!4Q2019/0.7/0.58!1Q2020/0.42/0.38|2020-08-06|-0.06|0.69|0m|0.33|9|-1m|0.78|9|-2m|0.75|8|-3m|0.67|9|7321595|7215984|0.2885||39|1.670588|12.4005375|-31.41|3.3297243|1.36|6.296|1.093|1.86|1.22039|1.071|1.3|0.03716|0.36683998|18|39
2020-07-20 16:35:06|russ2000_0314|SJI|SJI|South Jersey Industries, Inc.|USD|NYSE|92462200|United States|Utilities|Utilities—Diversified|http://www.sjindustries.com|30.57|22.96|145304|23.63|19.62|34.48|-0.2830704|0.24689|0.02461|0.061479997|217.535|2Q2019/-0.13/-0.04!3Q2019/-0.3/-0.3!4Q2019/0.47/0.46!1Q2020/1.15/1.11|2020-08-05|-0.02|-0.13|0m|1|8|-1m|0.63|8|-2m|0.63|8|-3m|0.88|8|6041247|6084460|0.090100005||38|0.782633|13.585798|1.51|1.4142284|3.557|14.408|0.996|1.69|0.85205|0.193|0.295|0.06052|0.23253|18|38
2020-07-20 16:35:08|russ2000_0315|SMTC|SMTC|Semtech Corporation|USD|NasdaqGS|65150800|United States|Technology|Semiconductors|http://www.semtech.com|59.15|53.08|74689|52.99|26.03|58.23|0.05937624|0.17282|0.03464|0.04237|31.603|3Q2019/0.38/0.35!4Q2019/0.41/0.4!1Q2020/0.4/0.35!2Q2020/0.35/0.32|2020-08-26|0.4|0.38|0m|1.2|5|-1m|1|14|-2m|1|14|-3m|1.29|7|1505802|1158772|0.027||56|1.661064|25.642513|1.59|5.226467|6.165|35.672|0.429|2.07|1.00103|3.573|4.718|0.052389998|0.61249|18|56
2020-07-20 16:35:09|russ2000_0316|BCPC|BCPC|Balchem Corporation|USD|NasdaqGS|32316700|United States|Basic Materials|Specialty Chemicals|http://www.balchem.com|108|97.93|21710|99.71|78.3|113.93|0.017449021|0.23072|0.06164|0.109230004|33.955|2Q2019/0.77/0.71!3Q2019/0.81/0.74!4Q2019/0.88/0.84!1Q2020/0.81/0.6|2020-07-30|0.56|0.77|0m|-0.33|3|-1m|1.5|2|-2m|1.5|2|-3m|1|3|494519|539983|0.0209||15|0.617366|33.768963|1.56|4.1301503|5.156|22.347|2.48|2.9|0.88628|2.507|3.774|0.122|0.32915002|18|15
2020-07-20 16:35:10|russ2000_0317|SNCR|SNCR|Synchronoss Technologies, Inc.|USD|NasdaqGS|44541800|United States|Technology|Software—Application|http://www.synchronoss.com|8.5|3.58|155426|3.56|2.17|9.05|-0.530343|-0.12322|-0.09846|-0.26965|27.091|2Q2019/-0.28/-0.47!3Q2019/-0.62/-0.4!4Q2019/-0.06/-0.42!1Q2020/0.06/-0.42|2020-08-03|-0.21|-0.28|0m|-0.33|6|-1m|1|4|-2m|1|3|-3m|0|6|7149775|6787032|0.2517||46|0.955182|-11.1875|-1.19|2.281708|1.397|-11.335|-2.971|-0.32|0.57056|0.644|0.952|-0.29523|0.50657004|18|46
2020-07-20 16:35:12|russ2000_0318|NEOG|NEOG|Neogen Corporation|USD|NasdaqGS|52910800|United States|Healthcare|Diagnostics & Research|http://www.neogen.com|77.5|77.79|49124|78.02|48.91|80.48|0.2300173|0.20161|0.05732|0.088520005|0.252|2Q2019/0.3/0.29!3Q2019/0.28/0.29!4Q2019/0.31/0.32!1Q2020/0.23/0.27|2020-07-21|0.3|0.3|0m|0|7|-1m|0.4|5|-2m|0.4|5|-3m|0|5|2711228|2563324|0.0805||7|0.743417|64.28925|6.9|5.7819233|9.077|45.022|1.12|1.21|0.97156996|10.441|13.156|0.14072|0.46574003|18|7
2020-07-20 16:35:13|russ2000_0319|PTCT|PTCT|PTC Therapeutics, Inc.|USD|NasdaqGS|65599200|United States|Healthcare|Biotechnology|http://www.ptcbio.com|60.6|56.52|442752|55.7|30.792|59.89|0.26046622|-0.62972|-0.10466|-0.56092|62.944|2Q2019/-0.75/-0.58!3Q2019/-1.06/-0.76!4Q2019/-1.37/-0.51!1Q2020/-1.81/-1.33|2020-08-04|-1.27|-0.75|0m|0.25|8|-1m|1|11|-2m|1|11|-3m|1.11|9|5251580|4402173|0.082100004||67|1.397759|-24.153847|1.1|6.7086053|10.07|-15.991|-4.829|-2.34|0.99316|2.979|3.179|-0.90827006|0.03985|18|67
2020-07-20 16:35:15|russ2000_0321|WRE|WRE|Washington Real Estate Investment Trust|USD|NYSE|82317104|United States|Real Estate|REIT—Office|http://www.washreit.com|26|21.48|90759|22.04|18.01|32.22|-0.1858145|0.54156|0.00804|0.03446|87.01|2Q2019/0.01/0.04!3Q2019/4.14/0.05!4Q2019/0.66/-0.06!1Q2020/0.02/-0.09|2020-07-28|0|0.01|0m|0.71|7|-1m|0.14|7|-2m|0.14|7|-3m|0.71|7|1739003|1931580|0.0317||32|0.819047|165.23077|92.99|1.3022127|9.461|17.469|4.789|0.13|0.91725|1.318|3.616|1.23888|0.6246|18|32
2020-07-20 16:35:16|russ2000_0322|LCI|LCI|Lannett Company, Inc.|USD|NYSE|40350900|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.lannett.com|10.25|5.78|400158|5.91|4.89|15.52|-0.29809982|0.21066|0.03093|-0.09618|227.299|2Q2019/0.37/0.21!3Q2019/0.22/0.19!4Q2019/0.27/0.27!1Q2020/0.27/0.29|2020-08-25|0.27|0.37|0m|0.57|7|-1m|0|5|-2m|0|5|-3m|0.57|7|9141561|9679608|0.3396||33|1.861064|4.857143|0.38|0.72105795|1.543|7.327|-0.814|1.19|1.00564|1.254|1.972|-0.057690002|0.38099998|18|33
2020-07-20 16:35:18|russ2000_0323|TREX|TREX|Trex Company, Inc.|USD|NYSE|57853200|United States|Industrials|Building Products & Equipment|http://www.trex.com|121.91|136.74|265457|134.03|56.22|138.34|0.94190097|0.28482|0.21875|0.38186002|15.065|2Q2019/0.64/0.64!3Q2019/0.72/0.68!4Q2019/0.61/0.51!1Q2020/0.73/0.61|2020-08-03|0.64|0.64|0m|0.13|8|-1m|0.42|12|-2m|0.42|12|-3m|0.33|9|7443239|9182810|0.1471||57|1.702521|45.27815|3.95|17.512808|10.202|35.82|2.66|3.02|1.07899|2.186|2.752|0.20306998|0.42658|18|57
2020-07-20 16:35:19|russ2000_0324|KMPR|KMPR|Kemper Corporation|USD|NYSE|65250700|United States|Financial Services|Insurance—Property & Casualty|http://www.kemper.com|84.75|77.67|88271|78.62|53.81|89.31|-0.08506924|0.13706|0.03083|0.12422|23.37|2Q2019/1.38/1.35!3Q2019/1.93/1.39!4Q2019/1.45/1.39!1Q2020/2.43/2.34|2020-08-03|1.12|1.38|0m|0.33|6|-1m|0.83|6|-2m|0.83|6|-3m|0.33|6|743733|508359|0.0121||13|0.669467|12.732787|1.23|1.3499609|1.124|8.199|6.566|6.1|0.72909|0.849|0.852|0.08919|0.33923|18|13
2020-07-20 16:35:21|russ2000_0325|ROSE|ROSE|Rosehill Resources Inc.|USD|NasdaqCM|28944000|United States|Energy|Oil & Gas E&P|http://www.rosehillresources.com|3|0.431|335282|0.4273|0.25|3.07|-0.8571906|1.17422|-0.1325|-0.6799|303.836|2Q2019/-0.92/0.03!3Q2019/-0.39/0.03!4Q2019/0.34/0.05!1Q2020/-0.14/0.06|2018-08-16|-0.18|-0.92|0m|1|1|-1m|0|4|-2m|0.25|4|-3m|1.2|5|898205|1185050|0.0354||68|3.097373|-2.535294|||2.022|1.722|-12.317|-0.17|0.37799|0.19|0.367|-0.35019|0.78829|18|68
2020-07-20 16:35:22|russ2000_0326|MEI|MEI|Methode Electronics, Inc.|USD|NYSE|37091500|United States|Technology|Electronic Components|http://www.methode.com|38|28.585|74395|29.13|21.76|41.7|0.011458278|0.19787|0.07412|0.16754|48.43|3Q2019/0.75/0.69!4Q2019/0.63/0.63!1Q2020/1.09/0.92!2Q2020/0.79/0.76|2020-08-27|0.26|0.75|0m|1|3|-1m|1.5|2|-2m|1|3|-3m|1|4|647374|543321|0.0241||15|1.279551|9.823024|0.83|1.3533922|2.273|11.487|3.26|2.91|0.95711|2.915|3.933|0.12052|0.27688|18|15
2020-07-20 16:35:24|russ2000_0327|MLHR|MLHR|Herman Miller, Inc.|USD|NasdaqGS|58770200|United States|Industrials|Business Equipment & Supplies|http://www.hermanmiller.com|31.5|22.69|235051|23.05|14.39|49.87|-0.48947954|0.11472999|0.07118|-0.02009|111.061|3Q2019/0.84/0.78!4Q2019/0.88/0.87!1Q2020/0.74/0.69!2Q2020/0.11/-0.1|2020-09-16|0.26|0.84|0m|1|4|-1m|0.5|2|-2m|0|1|-3m|1|4|2257823|2075007|0.0438||14|1.590476|10.456221|0.26|2.0738506|0.689|6.008|-0.154|2.17|0.89362997|1.297|1.803|-0.00366|0.36644|18|14
2020-07-20 16:35:25|russ2000_0328|DIN|DIN|Dine Brands Global, Inc.|USD|NYSE|16418400|United States|Consumer Cyclical|Restaurants|http://www.dinebrands.com|62.43|37.64|299841|38.71|14.16|104.47|-0.5860336|0.27096|0.057329997|||2Q2019/1.71/1.81!3Q2019/1.55/1.53!4Q2019/1.78/1.71!1Q2020/1.45/1.41|2020-07-29|-0.98|1.71|0m|0.4|5|-1m|0.75|8|-2m|0.75|8|-3m|0.4|5|1784060|1753496|0.2028||49|1.732773|8.200436|-4.74||3.392|12.517|5.424|4.59|0.95564|1.463|1.721|0.108|0.41557|18|49
2020-07-20 16:35:27|russ2000_0329|GCO|GCO|Genesco Inc.|USD|NYSE|14682000|United States|Consumer Cyclical|Apparel Retail|http://www.genesco.com|31|16.14|164626|17.55|5.52|53.2|-0.55992985|0.03582|0.0076099997|-0.13934|210.752|3Q2019/0.15/-0.01!4Q2019/1.33/1.08!1Q2020/3.09/2.74!2Q2020/-3.65/-2.52|2020-09-04|-1.92|0.15|0m|0.33|9|-1m|0.8|5|-2m|0.8|5|-3m|0|6|1908454|2498614|0.19229999||56|1.686834|4.192208|-1.43|0.49908775|0.519|14.495|-5.439|3.85|1.1073899|0.683|1.709|-0.040260002|0.47467|18|56
2020-07-20 16:35:28|russ2000_0330|LGND|LGND|Ligand Pharmaceuticals Incorporated|USD|NasdaqGS|16049700|United States|Healthcare|Biotechnology|http://www.ligand.com|179.67|124.61|67463|122.81|57.24|125.41|0.09887254|0.25604|-0.0052300002|-0.07023|68.764|2Q2019/0.68/0.55!3Q2019/0.49/0.61!4Q2019/0.71/0.64!1Q2020/0.89/0.66|2020-07-28|0.76|0.68|0m|1|6|-1m|0.75|8|-2m|0.75|8|-3m|1|5|8995044|9257490|0.8043||33|1.635854|29.389153|1.79|3.021581|15.047|58.767|-3.401|4.24|1.47021|40.046|40.646|-0.55626|0.37537998|18|33
2020-07-20 16:35:29|russ2000_0332|XON|XON||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:35:31|russ2000_0333|EVER|EVER|EverQuote, Inc.|USD|NasdaqGS|17922400|United States|Communication Services|Internet Content & Information|http://www.everquote.com|56.67|56.775|86902|56.94|13.09|63.44|2.870836|-0.00991|-0.02883|-0.08523||2Q2019/-0.08/-0.15!3Q2019/0.01/-0.08!4Q2019/-0.04/-0.06!1Q2020/-0.05/-0.06|2020-05-04|-0.04|-0.08|0m|1.38|8|-1m|1.25|8|-2m|1.25|8|-3m|0|0|2641037|2440663|0.1725||3|2.256626|-2838.7502|-2.04|27.243282|5.356|-540.376|-0.16|-0.02|0.73666|2.052|2.223|-0.01503|0.93678004|18|3
2020-07-20 16:35:32|russ2000_0335|CVBF|CVBF|CVB Financial Corp.|USD|NasdaqGS|135511008|United States|Financial Services|Banks—Regional|http://www.cbbank.com|20|17.54|103199|17.74|14.92|22.23|-0.12739795|0|0.01695|0.101330005||2Q2019/0.39/0.37!3Q2019/0.36/0.37!4Q2019/0.37/0.35!1Q2020/0.27/0.31|2020-07-22|0.26|0.39|0m|0|8|-1m|-0.17|6|-2m|-0.17|6|-3m|0|8|5449510|5553050|0.063200004||24|0.658263|15.660715|1.58|1.2243474|4.53||1.38|1.12|0.7483|||0.42116|0|18|24
2020-07-20 16:35:34|russ2000_0336|COHR|COHR|Coherent, Inc.|USD|NasdaqGS|24252900|United States|Technology|Scientific & Technical Instruments|http://www.coherent.com|159|136.61|45240|130.98|78.21|178.08|-0.055387318|0.11298|0.01135|-0.3802|55.536|2Q2019/1.33/1.33!3Q2019/0.89/0.96!4Q2019/0.86/0.77!1Q2020/0.61/0.52|2020-07-28|0.18|1.33|0m|1.22|9|-1m|0.67|12|-2m|0.62|13|-3m|1.33|9|972900|1107948|0.045||38|1.759103|18.46081|5.9|3.7837913|2.555|22.614|-17.31|7.4|0.99897003|2.222|4.283|-0.32252997|0.33328998|18|38
2020-07-20 16:35:35|russ2000_0337|BGCP|BGCP|BGC Partners, Inc.|USD|NasdaqGS|311649984|United States|Financial Services|Capital Markets|http://www.bgcpartners.com|8|2.83|1020744|2.825|2.07|6.15|-0.491921|0|0.00349|0.022880001|210.309|2Q2019/0.17/0.17!3Q2019/0.15/0.15!4Q2019/0.12/0.11!1Q2020/0.19/0.18|2020-07-23|0.15|0.17|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|1.5|2|13979967|4981464|0.0463||15|2.106442|4.4920635|0.38|1.5313852|0.919||0.023|0.63|0.59477|1.461|1.461|0.0038800002|0.89986|18|15
2020-07-20 16:35:37|russ2000_0339|VGR|VGR|Vector Group Ltd.|USD|NYSE|153835008|United States|Consumer Defensive|Tobacco|http://www.vectorgroupltd.com||8.435|484399|8.89|7.92|14.42|-0.026642263|0.17992|0.106070004|||2Q2019/0.28/0.09!3Q2019/0.23/0.11!4Q2019/0.11/0.06!1Q2020/-0.03/0.06|2020-08-07|0.11|0.28|0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|6823698|6482790|0.0548||2|1.010084|13.827869|1.98||1.702|9.461|0.519|0.61|0.59164|1.192|1.463|0.05603|0.41359|18|2
2020-07-20 16:35:38|russ2000_0340|COLB|COLB|Columbia Banking System, Inc.|USD|NasdaqGS|71569904|United States|Financial Services|Banks—Regional|http://www.columbiabank.com|31.4|28.355|174986|28.63|19.11|41.4|-0.18572241|0|0.01204|0.07587||2Q2019/0.71/0.61!3Q2019/0.7/0.6!4Q2019/0.64/0.61!1Q2020/0.2/0.44|2020-07-23|0.28|0.71|0m|0.5|6|-1m|0.33|6|-2m|0.2|5|-3m|0.5|6|2637875|2569777|0.050100002||24|1.017366|16.202856|2.48|0.90544766|4.686||2.253|1.75|0.94825|||0.29959|0|18|24
2020-07-20 16:35:40|russ2000_0342|ONB|ONB|Old National Bancorp|USD|NasdaqGS|165108992|United States|Financial Services|Banks—Regional|http://www.oldnational.com|14.75|14.09|676817|13.19|11.19|18.74|-0.2304551|0|0.01002|0.07338||2Q2019/0.36/0.32!3Q2019/0.41/0.34!4Q2019/0.29/0.35!1Q2020/0.13/0.28|2020-07-20|0.25|0.36|0m|0.4|10|-1m|0.25|8|-2m|0.22|9|-3m|0.2|10|6137658|6253272|0.0504||44|0.987675|12.146552|1.63|0.8239766|6.466||1.194|1.16|0.73952|||0.26135|0|18|44
2020-07-20 16:35:42|russ2000_0343|SSB|SSB|South State Corporation|USD|NasdaqGS|70774496|United States|Financial Services|Banks—Regional|http://www.southstatebank.com|61.86|45.65|62185|46.91|40.42|88.1|-0.3780164|0|0.010369999|0.07077||2Q2019/1.4/1.32!3Q2019/1.49/1.43!4Q2019/1.48/1.43!1Q2020/0.82/1.23|2020-07-30|0.12|1.4|0m|0.57|7|-1m|0.17|6|-2m|0.17|6|-3m|0.57|7|1248493|2080592|0.0178||20|1.022408|9.490644|1.22|0.6571371|3.563||4.833|4.81|0.81008005|||0.26948|0|18|20
2020-07-20 16:35:43|russ2000_0344|AXL|AXL|American Axle & Manufacturing Holdings, Inc.|USD|NYSE|113086000|United States|Consumer Cyclical|Auto Parts|http://www.aam.com|8.94|7.21|435098|7.17|2.5|12.72|-0.37814397|0.15119|0.03667|-1.07191|966.896|2Q2019/0.55/0.58!3Q2019/0.58/0.41!4Q2019/0.13/0!1Q2020/0.2/-0.08|2020-07-31|-1.98|0.55|0m|0.25|12|-1m|0.7|10|-2m|0.7|10|-3m|0.64|11|9069441|9734230|0.11310001||75|2.722689|16.022223|0.68|2.089855|0.637|4.212|-9.122|0.45|0.98887|1.245|1.676|-0.16691999|0.14227|18|75
2020-07-20 16:35:45|russ2000_0345|COLM|COLM|Columbia Sportswear Company|USD|NasdaqGS|66119100|United States|Consumer Cyclical|Apparel Manufacturing|http://www.columbia.com|87.18|77.65|64640|77.78|51.82|109.44|-0.23871976|0.12578|0.07106|0.15014|35.553|2Q2019/0.34/0.01!3Q2019/1.75/1.55!4Q2019/1.67/1.65!1Q2020/0/0.59|2020-07-23|-0.8|0.34|0m|0.74|19|-1m|0.92|13|-2m|0.92|12|-3m|0.67|18|2284561|2800476|0.0796||93|0.67619|18.576555|4.96|3.0259929|1.717|13.649|3.777|4.18|0.43223998|1.612|2.803|0.086780004|0.49073002|18|93
2020-07-20 16:35:46|russ2000_0346|ESRT|ESRT|Empire State Realty Trust, Inc.|USD|NYSE|174446000|United States|Real Estate|REIT—Diversified|http://www.empirestaterealtytrust.com|10.32|6.665|659535|6.86|6.26|15.26|-0.5246015|0.43138|0.02224|0.04334|138.951|3Q2018/0.1/0.1!3Q2019/0.09/0.08!4Q2019/0.09/0.07!1Q2020/0.02/0.01|2020-07-29|-0.04|0.1|0m|1|8|-1m|-0.22|9|-2m|-0.22|9|-3m|1|8|11825565|10625990|0.1179||24|0.756862|55.541668|190.28|1.0279149|4.748|11.006|0.268|0.12|0.99427|11.15|11.835|0.06961|0.54239|18|24
2020-07-20 16:35:48|russ2000_0347|GMED|GMED|Globus Medical, Inc.|USD|NYSE|74893200|United States|Healthcare|Medical Devices|http://www.globusmedical.com|56.5|47.77|201807|47.21|33.41|60.15|0.13589501|0.28139|0.07463|0.11378|0.252|2Q2019/0.41/0.41!3Q2019/0.43/0.42!4Q2019/0.49/0.52!1Q2020/0.29/0.38|2020-07-30|-0.1|0.41|0m|0.54|13|-1m|0.85|13|-2m|0.85|13|-3m|0.46|13|4334818|5602002|0.0675||77|0.994397|26.83708|5.09|3.4369378|5.607|19.926|1.44|1.78|0.9471|4.243|6.552|0.18656999|0.76418|18|77
2020-07-20 16:35:49|russ2000_0349|DY|DY|Dycom Industries, Inc.|USD|NYSE|31634600|United States|Industrials|Engineering & Construction|http://www.dycomind.com|54|41.13|97847|41.6|12.24|59.06|-0.20337039|0.09043|0.02815|0.01271|174.928|3Q2019/1.09/0.82!4Q2019/0.88/0.72!1Q2020/-0.23/-0.03!2Q2020/0.36/-0.06|2020-08-26|0.67|1.09|0m|1.4|10|-1m|1.25|8|-2m|1.25|8|-3m|1|9|2721803|2926374|0.1033||67|1.5014|15.404494|1.04|1.5602003|0.637|7.041|0.328|2.67|0.97569|4.218|4.508|0.00317|0.16929|18|67
2020-07-20 16:35:50|russ2000_0350|DF|DF||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:35:52|russ2000_0351|PODD|PODD|Insulet Corporation|USD|NasdaqGS|65454500|United States|Healthcare|Medical Devices|http://www.insulet.com|217.6|201.025|92414|199.93|115.56|228.79|0.6540911|0.105459996|0.030450001|0.03609|1523.729|2Q2019/0.02/0.02!3Q2019/0.01/0.03!4Q2019/0.08/0.11!1Q2020/-0.03/0|2020-08-06|0|0.02|0m|0.94|17|-1m|0.63|19|-2m|0.63|19|-3m|0.81|16|2863542|3272979|0.0582||104|0.902521|170.36017|7.64|214.7703|16.984|161.05|0.083|1.18|1.081|3.081|4.151|0.00657|0.64448|18|104
2020-07-20 16:35:54|russ2000_0352|PNFP|PNFP|Pinnacle Financial Partners, Inc.|USD|NasdaqGS|75848400|United States|Financial Services|Banks—Regional|http://www.pnfp.com|47.2|38.6|78874|39.29|27.8|65|-0.32929325|0|0.01223|0.07944||2Q2019/1.42/1.27!3Q2019/1.45/1.35!4Q2019/1.27/1.26!1Q2020/0.37/1.05|2020-07-21|0.88|1.42|0m|0.56|9|-1m|0.8|10|-2m|0.7|10|-3m|0.33|9|2491736|2242242|0.0339||59|1.424089|9.368932|0.36|0.6634582|5.67||4.377|4.12|0.82644|||0.35836|0|18|59
2020-07-20 16:35:55|russ2000_0353|CLI|CLI|Mack-Cali Realty Corporation|USD|NYSE|90596496|United States|Real Estate|REIT—Office|http://www.mack-cali.com|19.67|14.28|122343|14.68|12.9|24.09|-0.35614032|0.39033002|0.00042|-0.02103|135.642|2Q2019/-0.43/0.58!3Q2019/-0.65/-0.19!4Q2019/-0.64/-0.11!1Q2020/-0.47/-0.2|2020-08-05|-0.04|-0.43|0m|-0.11|9|-1m|0.13|8|-2m|0.13|8|-3m|0.22|9|5718460|6198940|0.088599995||61|1.161904|-62.086956|5.54|0.901629|14.428|36.964|-2.543|-0.23|0.95082|0.646|5.184|-0.50456|0.5747|18|61
2020-07-20 16:35:56|russ2000_0356|TRMK|TRMK|Trustmark Corporation|USD|NasdaqGS|63420900|United States|Financial Services|Banks—Regional|http://www.trustmark.com|26.5|22.37|88563|22.87|20.26|36.04|-0.2893101|0|0.01013|0.08603||2Q2019/0.65/0.57!3Q2019/0.64/0.62!4Q2019/0.53/0.56!1Q2020/0.35/0.44|2020-07-28|0.25|0.65|0m|0|7|-1m|-0.2|5|-2m|-0.2|5|-3m|0|7|1863174|2742011|0.035||19|1.092436|14.432259|2.54|0.858272|2.61||2.166|1.55|0.67864|||0.22962|0|18|19
2020-07-20 16:35:58|russ2000_0357|NTCT|NTCT|NetScout Systems, Inc.|USD|NasdaqGS|73855200|United States|Technology|Software—Infrastructure|http://www.netscout.com|26.9|26.56|101280|27.07|19.11|29.62|0.043159842|0.1524|0.00397|-0.0013799999|27.4|2Q2019/0.07/0.07!3Q2019/0.28/0.25!4Q2019/0.73/0.58!1Q2020/0.5/0.47|2020-07-30|0.12|0.07|0m|0.63|8|-1m|0|5|-2m|0|5|-3m|0.57|7|4023120|4786823|0.0675||27|1.07731|15.00565|9.33|0.9898259|2.354|15.447|-0.04|1.77|1.0298101|1.504|1.654|-0.0030899998|0.72843003|18|27
2020-07-20 16:35:59|russ2000_0358|EVR|EVR|Evercore Inc.|USD|NYSE|40535600|United States|Financial Services|Capital Markets|http://www.evercore.com|64.86|56.71|89489|57.21|33.25|91.59|-0.34241378|0|0.1546|0.3076|69.15|2Q2019/2.07/1.73!3Q2019/1.26/1.63!4Q2019/2.72/2.35!1Q2020/1.21/1.26|2020-07-22|1.32|2.07|0m|0.63|8|-1m|0.71|7|-2m|0.71|7|-3m|0.56|9|1152565|1182018|0.0293||54|1.910924|10.236462|-4.49|2.8150904|1.313||6.126|5.54|0.92137|2.483|2.751|0.12937|0.93231004|18|54
2020-07-20 16:36:01|russ2000_0359|FRGI|FRGI|Fiesta Restaurant Group, Inc.|USD|NasdaqGS|27974400|United States|Consumer Cyclical|Restaurants|http://www.frgi.com|7|6.73|97934|6.96|2.72|11.4|-0.35014004|0.06273|0.0011999999|-0.46653|242.007|2Q2019/0.21/0.23!3Q2019/0.01/0.09!4Q2019/-0.04/0.04!1Q2020/-0.11/0|2020-08-05|-0.34|0.21|0m|0.6|5|-1m|0|2|-2m|0|2|-3m|0.8|5|1905917|1751173|0.1172||31|1.595518|44.866665|-0.88|1.145337|0.829|13.21|-3.591|0.15|1.06881|0.342|0.593|-0.14645|0.19459999|18|31
2020-07-20 16:36:02|russ2000_0361|SIGI|SIGI|Selective Insurance Group, Inc.|USD|NasdaqGS|59707600|United States|Financial Services|Insurance—Property & Casualty|http://www.selective.com|56.33|56.26|111044|56.31|37.05|81.35|-0.24879932|0.12886|0.02231|0.11215|42.068|2Q2019/1.16/1.06!3Q2019/0.97/1.06!4Q2019/1.37/1.09!1Q2020/0.84/1.02|2020-07-29|0.33|1.16|0m|0|6|-1m|0.25|8|-2m|0.25|8|-3m|0|6|676099|699683|0.013099999||17|0.733893|13.857142|11.29|1.6023012|1.322|10.257|3.758|4.06|0.79681|0.22|0.349|0.08018|0.25030002|18|17
2020-07-20 16:36:04|russ2000_0362|POWI|POWI|Power Integrations, Inc.|USD|NasdaqGS|29840100|United States|Technology|Semiconductors|http://www.power.com|104|122.99|68516|121.9|77.14|126.25|0.44209158|0.18626|0.04992|0.31702||2Q2019/0.56/0.53!3Q2019/0.78/0.75!4Q2019/0.82/0.78!1Q2020/0.76/0.66|2020-07-23|0.64|0.56|0m|1.25|4|-1m|0.4|5|-2m|0.4|5|-3m|1.25|4|1384498|1388769|0.0633||36|1.045938|36.713432|4.11|4.9093885|7.288|39.125|6.74|3.35|0.9832|8.169|10.289|0.45817003|0.50869|18|36
2020-07-20 16:36:06|russ2000_0363|SWC|SWC|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:36:07|russ2000_0364|KFY|KFY|Korn Ferry|USD|NYSE|54450000|United States|Industrials|Staffing & Employment Services|http://www.kornferry.com|35.4|29|88499|29.44|21.45|43.99|-0.24648064|0.13793999|0.05663|0.08676|51.699|3Q2019/0.76/0.76!4Q2019/0.81/0.8!1Q2020/0.75/0.73!2Q2020/0.6/0.39|2020-09-03|0.07|0.76|0m|1|5|-1m|0.67|6|-2m|0.83|6|-3m|0.83|6|784014|850611|0.0201||21|1.478991|12.831859|1.57|1.2928537|0.787|5.707|1.896|2.26|0.96302|1.851|1.982|0.0543|0.28028|18|21
2020-07-20 16:36:08|russ2000_0366|MWA|MWA|Mueller Water Products, Inc.|USD|NYSE|157762000|United States|Industrials|Specialty Industrial Machinery|http://www.muellerwaterproducts.com|10.5|9.69|231607|9.74|6.64|12.71|0.015641212|0.2|0.07179|0.18696|78.434|2Q2019/0.24/0.2!3Q2019/0.19/0.2!4Q2019/0.08/0.07!1Q2020/0.15/0.12|2020-08-03|0.08|0.24|0m|1|12|-1m|0.55|11|-2m|0.55|11|-3m|0.91|11|3576778|2696497|0.023||33|1.319327|17.944443|2.26|2.5195007|1.879|9.397|0.668|0.54|0.95071|2.231|3.867|0.10677|0.34522998|18|33
2020-07-20 16:36:10|russ2000_0367|FWRD|FWRD|Forward Air Corporation|USD|NasdaqGS|27974700|United States|Industrials|Integrated Freight & Logistics|http://www.forwardair.com|51.67|48.79|34572|50.99|39.59|72.09|-0.14589614|0.10222|0.06807|0.13771|54.824|2Q2019/0.78/0.79!3Q2019/0.78/0.77!4Q2019/0.85/0.93!1Q2020/0.3/0.41|2020-07-23|0.09|0.78|0m|0.22|9|-1m|0.33|6|-2m|0|6|-3m|0.4|10|565719|497713|0.0276||24|1.159663|20.07819|3.05|2.386636|1.159|11.34|2.705|2.43|0.96852994|1.538|1.683|0.053839996|0.22389|18|24
2020-07-20 16:36:11|russ2000_0369|ELLI|ELLI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:36:13|russ2000_0370|CSOD|CSOD|Cornerstone OnDemand, Inc.|USD|NasdaqGS|63831900|United States|Technology|Software—Application|http://www.cornerstoneondemand.com|44|37.35|223341|36.315|22.22|64.45|-0.40682673|0.04868|0.01055|-0.111870006|202.631|2Q2019/0.19/0.21!3Q2019/0.31/0.27!4Q2019/0.43/0.34!1Q2020/0.23/0.24|2020-08-03|0.2|0.19|0m|0.47|15|-1m|0.67|9|-2m|0.67|9|-3m|0.82|11|3395441|1746158|0.056500003||93|1.403921|16.526548|1.03|12.87931|3.801|78.066|-0.237|2.26|0.9318|1.437|1.612|-0.024489999|0.73157|18|93
2020-07-20 16:36:14|russ2000_0371|CCOI|CCOI|Cogent Communications Holdings, Inc.|USD|NasdaqGS|47150100|United States|Communication Services|Telecom Services|http://www.cogentco.com|75.5|82.76|64344|82.21|53.24|92.96|0.33219898|0.33591998|0.07391|||2Q2019/0.16/0.22!3Q2019/0.3/0.19!4Q2019/0.16/0.21!1Q2020/0.2/0.22|2020-08-06|0.23|0.16|0m|0.28|18|-1m|0.13|15|-2m|0|15|-3m|0.65|17|1196074|1507806|0.028399998||74|0.242016|61.303703|1.34||8.229|24.496|0.81|1.35|0.87811995|4.638|5.065|0.06979|0.61622|18|74
2020-07-20 16:36:16|russ2000_0372|BGS|BGS|B&G Foods, Inc.|USD|NYSE|64117400|United States|Consumer Defensive|Packaged Foods|http://www.bgfoods.com|24.67|25.62|335779|26.1|10.39|26.39|0.3860861|0.17966999|0.047810003|0.10479999|253.763|2Q2019/0.38/0.35!3Q2019/0.54/0.57!4Q2019/0.28/0.28!1Q2020/0.46/0.43|2020-07-30|0.61|0.38|0m|0.8|10|-1m|0.11|9|-2m|0.14|7|-3m|0.44|9|18923372|16627480|0.4262||54|0.27507|13.413613|2.74|2.0629683|2.102|11.699|1.349|1.91|0.87867|1.657|3.687|0.05167|0.24226|18|54
2020-07-20 16:36:17|russ2000_0373|HALO|HALO|Halozyme Therapeutics, Inc.|USD|NasdaqGS|135815008|United States|Healthcare|Biotechnology|http://www.halozyme.com|30|28.86|264659|28.61|12.71|29.34|0.7381532|-0.26377|-0.06158|-0.50388|683.643|2Q2019/-0.1/-0.14!3Q2019/-0.17/-0.12!4Q2019/-0.24/-0.15!1Q2020/-0.04/-0.02|2020-08-04|0.24|-0.1|0m|0.7|10|-1m|0.6|10|-2m|0.64|11|-3m|0.7|10|16347735|16108961|0.1354||58|1.830812|20.323944|0.79|67.27273|23.773|-90.129|-0.563|1.42|1.01781|9.474|11.142|-0.48747003|0.092939995|18|58
2020-07-20 16:36:19|russ2000_0374|JJSF|JJSF|J & J Snack Foods Corp.|USD|NasdaqGS|18887900|United States|Consumer Defensive|Packaged Foods|http://www.jjsnack.com|131.33|125.5|20227|127.68|105.67|196.84|-0.21936905|0.12932|0.06333|0.10049|8.194|2Q2019/1.63/1.55!3Q2019/1.36/1.45!4Q2019/0.93/1.02!1Q2020/0.44/0.9|2020-07-27|-0.11|1.63|0m|0.75|4|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|1331063|1442674|0.104399994||10|0.586554|42.114094|16.28|2.845418|1.9|14.692|4.274|2.98|0.75459|2.71|3.768|0.068119995|0.28621|18|10
2020-07-20 16:36:20|russ2000_0375|STNG|STNG|Scorpio Tankers Inc.|USD|NYSE|58672100|Monaco|Energy|Oil & Gas Midstream|http://www.scorpiotankers.com|29.18|13.265|1654290|12.93|12|40.45|-0.5401849|0.42683998|0.02009|-0.00842|156.713|2Q2019/-0.62/-0.65!3Q2019/-0.92/-0.83!4Q2019/0.23/0.56!1Q2020/0.82/0.5|2020-07-29|3.18|-0.62|0m|1.2|15|-1m|1.08|12|-2m|1.17|12|-3m|1.13|16|6591692|6857941|0.1188||67|0.979271|4.771583|-0.01|0.35831016|4.933|11.556|-0.317|2.78|0.58611|0.513|0.554|-0.02142|0.58474|18|67
2020-07-20 16:36:22|russ2000_0376|WTS|WTS|Watts Water Technologies, Inc.|USD|NYSE|27489100|United States|Industrials|Specialty Industrial Machinery|http://www.watts.com|85.2|83.09|19809|84.34|69.02|114.45|-0.0714522|0.15592|0.07317|0.14149|39.306|2Q2019/1.09/1.09!3Q2019/1.04/1.03!4Q2019/1/0.98!1Q2020/0.95/0.87|2020-07-29|0.39|1.09|0m|0.5|10|-1m|0.22|9|-2m|0.22|9|-3m|0.13|8|907046|800991|0.0454||39|0.909243|22.517614|3.62|2.8996682|1.868|11.982|3.88|3.69|0.94992995|1.271|2.086|0.083100006|0.42404997|18|39
2020-07-20 16:36:23|russ2000_0377|ICON|ICON|Iconix Brand Group, Inc.|USD|NasdaqGS|11859300|United States|Consumer Cyclical|Apparel Manufacturing|http://www.iconixbrand.com|4|1.03|167789|1.05|0.51|2.75|0.07142854|0.45492|0.07184|||1Q2018/1/1.15!2Q2018/1.2/1.2!4Q2019/-8.77/-0.31!1Q2020/-0.66/-0.33|2020-08-06|-0.34|1|0m|0|4|-1m|1|1|-2m|1|1|-3m|0.33|6|71939|86011|0.0064||28|2.444817||-0.06||4.8|10.552|-13.292|-1.97|0.085260004|0.853|1.173|-1.07056|1|18|28
2020-07-20 16:36:25|russ2000_0378|BURL|BURL|Burlington Stores, Inc.|USD|NYSE|65846700|United States|Consumer Cyclical|Apparel Retail|http://www.burlingtoninvestors.com|235.4|188.73|259814|192.61|105.67|250.89|0.0663234|0.02953|-0.00066|0.19232|1786.293|3Q2019/1.36/1.14!4Q2019/1.55/1.4!1Q2020/3.25/3.23!2Q2020/-4.76/-1.55|2020-08-27|-0.96|1.36|0m|1.15|20|-1m|1|24|-2m|1|24|-3m|1.05|19|3048677|2867809|0.0521||110|0.711484|25.88889|-18.52|44.230137|2.498|84.567|0.799|7.29|1.05531|1.107|1.645|0.00832|0.37162998|18|110
2020-07-20 16:36:26|russ2000_0379|HURN|HURN|Huron Consulting Group Inc.|USD|NasdaqGS|22849000|United States|Industrials|Consulting Services|http://www.huronconsultinggroup.com|64|43.58|21279|44.42|35.15|70.91|-0.1772551|0.11845|0.041490003|-0.00678|101.04|2Q2019/0.76/0.61!3Q2019/0.79/0.65!4Q2019/0.79/0.64!1Q2020/0.44/0.38|2020-07-28|0.18|0.76|0m|0.75|4|-1m|1.25|4|-2m|1.25|4|-3m|0.25|4|229880|226904|0.0117999995||30|0.62521|16.261194|2.61|1.8131891|1.507|12.723|-0.176|2.68|0.93489|2.896|3.007|-0.0043200003|0.33618|18|30
2020-07-20 16:36:28|russ2000_0380|ROIC|ROIC|Retail Opportunity Investments Corp.|USD|NasdaqGS|116356000|United States|Real Estate|REIT—Retail|http://www.roireit.net|11.75|9.995|385707|10.3|5.84|19.18|-0.41142857|0.63286|0.02172|0.04092|119.869|2Q2019/0.07/0.08!3Q2019/0.16/0.08!4Q2019/0.09/0.09!1Q2020/0.1/0.09|2020-07-29|0.02|0.07|0m|0.75|12|-1m|0.38|13|-2m|0.38|13|-3m|0.93|14|4529988|3857123|0.059499998||38|1.340616|38.44231|5.6|1.0088826|9.372|14.808|0.41|0.26|0.95722|2.635|2.753|0.16197|0.7436|18|38
2020-07-20 16:36:29|russ2000_0381|BECN|BECN|Beacon Roofing Supply, Inc.|USD|NasdaqGS|68836400|United States|Industrials|Building Products & Equipment|http://www.becn.com|29.33|28.04|150469|28.555|11.67|37.87|-0.18678814|0.060450003|0.0152199995|-0.04079|189.816|2Q2019/0.92/1.25!3Q2019/1.04/1.21!4Q2019/0.41/0.43!1Q2020/-0.2/-0.21|2020-08-04|0.6|0.92|0m|1.13|16|-1m|0.18|17|-2m|0.18|17|-3m|0.93|15|3986774|4052125|0.073||73|1.812324|13.678049|5|1.1392817|0.784|12.97|-1.637|2.05|1.06|1.511|2.712|-0.01237|0.24253|18|73
2020-07-20 16:36:31|russ2000_0382|PCH|PCH|PotlatchDeltic Corporation|USD|NasdaqGS|66951600|United States|Real Estate|REIT—Specialty|http://www.potlatchdeltic.com|43.33|41.335|60090|41.59|22.4|45.42|0.10376859|0.19393|0.02575|0.02658|72.717|2Q2019/0.25/0.18!3Q2019/0.3/0.24!4Q2019/0.3/0.13!1Q2020/-0.25/0.12|2020-07-27|0.02|0.25|0m|-0.44|9|-1m|1|6|-2m|1|6|-3m|-0.25|8|2295344|2013157|0.0494||45|1.347899|43.973404|203.35|2.4072564|4.145|21.374|0.471|0.94|0.88657|0.901|1.527|0.03777|0.1807|18|45
2020-07-20 16:36:32|russ2000_0383|MSTR|MSTR|MicroStrategy Incorporated|USD|NasdaqGS|7728920|United States|Technology|Software—Application|http://www.microstrategy.com|167.5|119.75|13307|118.34|90|165|-0.031983674|0.056199998|0.0067000003|0.09134|23.796|2Q2019/1.98/0.1!3Q2019/0.94/0.66!4Q2019/1.18/0.81!1Q2020/0.07/0.19|2020-07-28|0.4|1.98|0m|0.2|5|-1m|0.5|2|-2m|0.5|2|-3m|0.17|6|223505|193788|0.041199997||37|0.603361|46.057693|5.64|2.5340161|1.505|26.782|4.195|2.6|0.97003|2.633|2.743|0.088970006|0.79612|18|37
2020-07-20 16:36:34|russ2000_0385|LTC|LTC|LTC Properties, Inc.|USD|NYSE|39217800|United States|Real Estate|REIT—Healthcare Facilities|http://www.LTCreit.com|35.43|36.7386|87649|37.99|24.49|53.04|-0.1701616|0.80507004|0.04542|0.15577|85.531|2Q2019/0.51/0.52!3Q2019/0.68/0.52!4Q2019/0.4/0.48!1Q2020/1.6/0.52|2020-07-30|0.48|0.51|0m|0.09|11|-1m|-0.11|9|-2m|-0.13|8|-3m|0.18|11|1406902|1576713|0.0556||25|0.840896|18.277912|3.26|1.806402|12.677|15.746|3.106|2.01|0.80505997|3.601|4.394|0.66869|0.90804|18|25
2020-07-20 16:36:35|russ2000_0387|AGIO|AGIO|Agios Pharmaceuticals, Inc.|USD|NasdaqGS|68889400|United States|Healthcare|Biotechnology|http://www.agios.com|65.09|55.6599|163247|53.605|27.77|56.75|0.13604581|-2.0796402|-0.28674|-0.57589|17.808|2Q2019/-1.87/-1.7!3Q2019/-1.81/-1.8!4Q2019/-1.6/-1.72!1Q2020/-0.59/-1.67|2020-07-30|-1.37|-1.87|0m|1.09|11|-1m|1.07|14|-2m|1.07|14|-3m|1.1|10|7458952|7637854|0.168||44|2.133333|-11.767421|-0.27|6.1232014|18.741|-9.011|-5.735|-4.73|1.021|7.849|8.407|-2.05197|-1.33479|18|44
2020-07-20 16:36:37|russ2000_0388|FCN|FCN|FTI Consulting, Inc.|USD|NYSE|37098300|United States|Industrials|Consulting Services|http://www.fticonsulting.com|163|116.03|156157|114.06|92.46|144.1|0.22631967|0.13874|0.0721|0.14688|35.952|2Q2019/1.73/0.97!3Q2019/1.63/0.97!4Q2019/0.81/0.93!1Q2020/1.53/1.54|2020-07-30|1.04|1.73|0m|0|4|-1m|1.67|3|-2m|1.67|3|-3m|0|4|2117685|1948749|0.087299995||27|0.236974|18.446741|1.49|2.8454068|1.834|13.216|5.539|6.29|1.03487|2.127|2.363|0.08762|0.33995998|18|27
2020-07-20 16:36:38|russ2000_0389|NPO|NPO|EnPro Industries, Inc.|USD|NYSE|20515500|United States|Industrials|Specialty Industrial Machinery|http://www.enproindustries.com|64|46.86|17270|48.08|30.04|73.8|-0.23415095|0.14333001|0.03312|0.010319999|45.781|2Q2019/1.32/1.01!3Q2019/1.13/1.31!4Q2019/0.57/0.3!1Q2020/0.62/0.4|2020-07-27|0.08|1.32|0m|1.2|5|-1m|1.25|4|-2m|1.25|4|-3m|1.2|5|503224|584840|0.0335||16|1.67675|24.40625|7.15|0.8968078|0.952|6.641|11.811|1.92|0.95959|2.055|2.779|0.20575|0.33972|18|16
2020-07-20 16:36:40|russ2000_0390|PSB|PSB|PS Business Parks, Inc.|USD|NYSE|27479400|United States|Real Estate|REIT—Diversified|http://www.psbusinessparks.com|134.67|126.26|37690|130.97|102.48|192.13|-0.2443893|0.6734|0.05546|0.11257|0.081|2Q2019/0.82/0.76!3Q2019/0.96/0.81!4Q2019/0.4/0.69!1Q2020/0.98/0.66|2020-08-04|0.57|0.82|0m|-0.5|4|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.5|4|344624|364680|0.024600001||26|0.45042|45.746376||4.2772455|10.921|16.218|4.5|2.76|0.71734|1.664|1.664|0.44217|0.70574|18|26
2020-07-20 16:36:41|russ2000_0391|MSA|MSA|MSA Safety Incorporated|USD|NYSE|38850500|United States|Industrials|Security & Protection Services|http://www.msasafety.com|130.67|112.95|45205|116.22|83.57|142.34|0.091267586|0.21351999|0.09708|0.22865|57.195|2Q2019/1.22/1.18!3Q2019/1.15/1.17!4Q2019/1.29/1.37!1Q2020/1.18/0.98|2020-07-22|0.95|1.22|0m|0.5|4|-1m|0.67|3|-2m|1|4|-3m|1.33|3|1677307|1998372|0.052199997||20|1.107563|23.004074|1.5|6.1883626|3.351|15.693|3.999|4.91|0.83852|1.752|2.664|0.11071|0.45444|18|20
2020-07-20 16:36:43|russ2000_0392|SCS|SCS|Steelcase Inc.|USD|NYSE|88043400|United States|Industrials|Business Equipment & Supplies|http://www.steelcase.com|13|10.91|226829|11.15|7.02|23.02|-0.3374926|0.07661|0.044650003|0.16595|110.624|3Q2019/0.5/0.43!4Q2019/0.46/0.35!1Q2020/0.39/0.32!2Q2020/-0.18/-0.14|2020-09-17|0.22|0.5|0m|0.75|4|-1m|0.5|2|-2m|0|1|-3m|0.75|4|3482314|2778512|0.045300003||15|1.634733|15.366198|2.27|1.421128|0.478|6.24|1.195|0.71|0.99082|1.129|1.557|0.042519998|0.31917|18|15
2020-07-20 16:36:44|russ2000_0393|NKTR|NKTR|Nektar Therapeutics|USD|NasdaqGS|177990000|United States|Healthcare|Biotechnology|http://www.nektar.com|31.21|24.52|231712|24.37|13.63|32.68|-0.24644399|-2.87081|-0.12572|-0.31378|31.784|2Q2019/-0.63/-0.8!3Q2019/-0.56/-0.73!4Q2019/-0.64/-0.68!1Q2020/-0.78/-0.77|2020-08-06|-0.69|-0.63|0m|1.36|11|-1m|0.8|15|-2m|0.75|16|-3m|1.3|10|27355775|26810121|0.31||39|1.991596|-10.04918|1.17|3.3639731|24.851|-8.656|-2.616|-2.44|0.99491|3.693|3.787|0|0.85583997|18|39
2020-07-20 16:36:46|russ2000_0394|TTEK|TTEK|Tetra Tech, Inc.|USD|NasdaqGS|54026100|United States|Industrials|Engineering & Construction|http://www.tetratech.com|91|81.63|89001|81.76|63.61|99.34|-0.038909078|0.09833|0.06226|0.14892|67.873|2Q2019/0.89/0.8!3Q2019/0.88/0.84!4Q2019/0.84/0.77!1Q2020/0.73/0.71|2020-07-29|0.72|0.89|0m|0.75|8|-1m|0.63|8|-2m|0.57|7|-3m|0.75|8|747116|682259|0.0191||49|0.87619|24.887194|1.77|4.651812|2.012|20.458|2.606|3.28|0.88801|1.258|1.362|0.05898|0.17138|18|49
2020-07-20 16:36:47|russ2000_0395|MASI|MASI|Masimo Corporation|USD|NasdaqGS|54115400|United States|Healthcare|Medical Instruments & Supplies|http://www.masimo.com|246.75|240.725|196048|234.95|139.36|258|0.5202199|0.26455|0.11007|0.18716998|2.18|2Q2019/0.76/0.73!3Q2019/0.76/0.73!4Q2019/0.91/0.87!1Q2020/0.97/0.91|2020-07-29|0.81|0.76|0m|1|6|-1m|0.83|6|-2m|0.83|6|-3m|1|7|1353416|1513773|0.0312||37|0.918767|59.14619|5.64|10.394447|12.386|46.817|3.691|4.07|0.85837996|5.363|6.231|0.21659|0.67961|18|37
2020-07-20 16:36:48|russ2000_0396|APOG|APOG|Apogee Enterprises, Inc.|USD|NasdaqGS|26356700|United States|Industrials|Building Products & Equipment|http://www.apog.com|27|21.98|48437|22.74|13.77|46.7|-0.43334168|0.0791|0.03192|0.09977999|52.004|3Q2019/0.72/0.64!4Q2019/0.57/0.76!1Q2020/0.51/0.35!2Q2020/0.15/0.2|2020-09-15|0.3|0.72|0m|1.33|6|-1m|0.4|5|-2m|0.4|5|-3m|1.33|6|1718338|1220761|0.092||12|1.435294|9.158333|0.87|1.1496418|0.643|8.132|1.854|2.4|0.90662|0.616|0.871|0.03735|0.21439|18|12
2020-07-20 16:36:50|russ2000_0397|AWR|AWR|American States Water Company|USD|NYSE|36883800|United States|Utilities|Utilities—Regulated Water|http://americanstateswatercompany.gcs-web.com|80.75|78.54|29800|79.92|65.11|96.64|0.05005908|0.34942|0.052729998|0.14675|87.053|2Q2019/0.64/0.56!3Q2019/0.69/0.7!4Q2019/0.45/0.38!1Q2020/0.38/0.43|2020-08-03|0.69|0.64|0m|0|5|-1m|0.5|4|-2m|0.33|3|-3m|-0.17|6|881258|811357|0.0335||25|-0.081792|32.320988|5.82|4.791362|7.218|20.658|2.31|2.43|0.75011003|0.677|0.961|0.1778|0.54548|18|25
2020-07-20 16:36:51|russ2000_0398|RWT|RWT|Redwood Trust, Inc.|USD|NYSE|114829000|United States|Real Estate|REIT—Mortgage|http://www.redwoodtrust.com|6.95|6.65|581545|6.73|2.14|18.01|-0.5953096|0|-0.06766|-0.72847|1571.841|2Q2019/0.39/0.38!3Q2019/0.37/0.4!4Q2019/0.45/0.36!1Q2020/-8.28/0.27|2020-07-30|0.23|0.39|0m|0.33|3|-1m|0.67|6|-2m|0.67|6|-3m|0.25|4|12521657|11048121|0.18059999||49|1.224089|8.866667|-4|1.0530483|-19.421||-7.825|0.75|0.92230004|3.396|4.534|0|0|18|49
2020-07-20 16:36:53|russ2000_0399|CHDN|CHDN|Churchill Downs Incorporated|USD|NasdaqGS|39434700|United States|Consumer Cyclical|Gambling|http://www.churchilldownsincorporated.com|158|132.08|56449|135.97|52.9|167.53|0.16752529|0.21599|0.04305|0.23552|504.454|2Q2019/2.83/2.81!3Q2019/0.55/0.51!4Q2019/0.42/-0.06!1Q2020/0.05/0.16|2020-07-29|-0.55|2.83|0m|0.33|3|-1m|1.33|3|-2m|1.33|3|-3m|0.4|5|3125797|3449992|0.103||21|1.160224|28.162046|8.55|11.841492|5.149|23.839|2.523|4.69|0.74775004|2.216|2.45|0.07782|0.24059|18|21
2020-07-20 16:36:54|russ2000_0400|IART|IART|Integra LifeSciences Holdings Corporation|USD|NasdaqGS|84843104|United States|Healthcare|Medical Devices|http://www.integralife.com|57|48.51|55005|49.81|34.21|65.09|-0.088730276|0.23712|0.046409998|0.01944|133.085|2Q2019/0.73/0.66!3Q2019/0.68/0.65!4Q2019/0.68/0.67!1Q2020/0.48/0.63|2020-08-10|0.1|0.73|0m|0.93|15|-1m|0.71|14|-2m|0.77|13|-3m|1.13|16|3810219|3694533|0.0615||69|1.07619|17.202127|3.76|3.0661778|3.739|15.768|0.311|2.82|0.86539|2.48|4.092|0.01761|0.64386004|18|69
2020-07-20 16:36:56|russ2000_0401|CTLT|CTLT|Catalent, Inc.|USD|NYSE|163810000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.catalent.com|76.89|85.89|210129|85.35|31.04|86.79|0.55351293|0.21142|0.03946|0.062329996|117.639|2Q2019/0.7/0.64!3Q2019/0.26/0.24!4Q2019/0.45/0.44!1Q2020/0.5/0.48|2020-08-25|0.64|0.7|0m|1|11|-1m|1.27|11|-2m|1.27|11|-3m|1.1|10|3553760|2262378|0.028499998||48|1.62745|42.945|4.6|6.0802774|5.746|27.179|0.694|2|0.99092|1.464|1.904|0.0479|0.31514|18|48
2020-07-20 16:36:57|russ2000_0402|PEI|PEI|Pennsylvania Real Estate Investment Trust|USD|NYSE|78876400|United States|Real Estate|REIT—Retail|http://www.preit.com|0.9|1.225|458835|1.25|0.8|6.67|-0.7863248|0.47394|0.00528|-0.023629999|484.404|2Q2019/-0.17/-0.17!3Q2019/0.22/-0.05!4Q2019/-0.29/-0.07!1Q2020/-0.26/-0.25|2020-07-28|-0.31|-0.17|0m|-0.14|7|-1m|-1|4|-2m|-1|4|-3m|0|7|23460701|30986397|0.42290002||42|2.116526|-0.99593496|-1.17|0.26136124|5.701|12.028|-0.493|-1.23|0.64252996|0.288|0.376|-0.02815|0.59657|18|42
2020-07-20 16:36:59|russ2000_0403|EE|EE|El Paso Electric Company|USD|NYSE|40787600|United States|Utilities|Utilities—Regulated Electric|http://www.epelectric.com|61|66.585|160931|67.3|61.74|74.44|0.01830852|0.37558997|0.027|0.07035|139.55|4Q2018/-0.38/0!2Q2019/0.75/0.68!3Q2019/1.99/1.77!4Q2019/0.12/0.12|2020-08-04||-0.38|0m|0.4|5|-1m|-0.67|3|-2m|-0.67|3|-3m|0.33|6|1290737|1165661|0.044099998||29|0.378151|22.195||2.3353326|5.108|13.6|1.991|3|0.92349|0.288|0.486|0.096599996|0.41612998|18|29
2020-07-20 16:37:00|russ2000_0404|OSIS|OSIS|OSI Systems, Inc.|USD|NasdaqGS|18011200|United States|Technology|Electronic Components|http://www.osi-systems.com|91|67.4|34040|68.56|49.96|114.58|-0.38478106|0.13361|0.05444|0.1446|70.154|2Q2019/1.15/1.06!3Q2019/0.91/0.86!4Q2019/1.27/1.23!1Q2020/1.2/1.18|2020-08-24|1.1|1.15|0m|1.33|6|-1m|0.75|4|-2m|0.75|4|-3m|1.33|6|742738|1056317|0.052199997||19|0.831932|14.588745|0.88|2.1980174|1.27|9.508|4.159|4.62|0.99285007|0.954|1.698|0.06509|0.36086|18|19
2020-07-20 16:37:02|russ2000_0405|MATW|MATW|Matthews International Corporation|USD|NasdaqGS|31269300|United States|Industrials|Conglomerates|http://www.matw.com|44|19.015|53547|19.86|17.01|40.36|-0.40144664|0.10303|0.021300001|-0.21404|178.117|2Q2019/0.9/0.94!3Q2019/1.01/1.02!4Q2019/0.47/0.45!1Q2020/0.63/0.38|2020-07-30|0.63|0.9|0m|0.5|4|-1m|1|2|-2m|1|2|-3m|0.5|4|1037606|1263558|0.0471||12|1.137815|6.556896|-0.78|1.007524|1.06|10.292|-4.914|2.9|0.88208|1.138|1.942|-0.10145|0.34785998|18|12
2020-07-20 16:37:03|russ2000_0406|PSMT|PSMT|PriceSmart, Inc.|USD|NasdaqGS|30649000|United States|Consumer Defensive|Discount Stores|http://www.pricesmart.com|78|64.77|33588|64.88|41.15|79.9|0.06447899|0.05583|0.05548|0.09879|42.825|3Q2019/0.67/0.49!4Q2019/0.64/0.63!1Q2020/0.85/0.81!2Q2020/0.41/0.26|2020-07-09|0.6|0.67|0m|0.33|3|-1m|0|2|-2m|0|2|-3m|1.5|2|769736|497311|0.0623||10|0.997759|24.258425|1.73|2.3961377|0.607|10.871|2.57|2.67|0.81995004|0.652|1.23|0.023710001|0.16635|18|10
2020-07-20 16:37:05|russ2000_0408|SSD|SSD|Simpson Manufacturing Co., Inc.|USD|NYSE|43464000|United States|Industrials|Building Products & Equipment|http://www.simpsonmfg.com|67|87.75|86875|86.99|47.02|95.65|0.37773204|0.20031999|0.10892|0.17667|21.96|2Q2019/0.88/1.02!3Q2019/0.97/0.9!4Q2019/0.63/0.57!1Q2020/0.83/0.62|2020-07-27|0.52|0.88|0m|1.67|3|-1m|0.25|4|-2m|0.25|4|-3m|0|3|789056|922320|0.0214||19|1.361904|32.142857|7.84|4.531839|3.156|15.755|3.312|2.73|0.9295|2.889|4.618|0.12761|0.44062|18|19
2020-07-20 16:37:06|russ2000_0409|ATU|ATU||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:37:08|russ2000_0412|AYR|AYR|Aircastle Limited|USD|NYSE|74956096|||||29|32.01|4727814|31.91|19.12|32.47||||||1Q2019/0.52/0.45!2Q2019/0.48/0.52!3Q2019/0.72/0.58!4Q2019/0.87/0.61|2020-08-04||0.52|0m|-0.1|10|-1m|0|6|-2m|0|6|-3m|0.15|13|||||44||||||||||||||18|44
2020-07-20 16:37:09|russ2000_0413|BCC|BCC|Boise Cascade Company|USD|NYSE|39196600|United States|Basic Materials|Lumber & Wood Production|http://www.bc.com|41.75|44.605|92071|44.58|20.08|44.984|0.7305901|0.04881|0.0558|0.11784001|75.443|2Q2019/0.71/0.48!3Q2019/0.69/0.68!4Q2019/0.37/0.2!1Q2020/0.31/0.45|2020-08-03|0.54|0.71|0m|0.29|7|-1m|0.8|5|-2m|0.4|5|-3m|1|5|1007204|994445|0.037100002||34|2.254341|17.700397|3.09|2.468456|0.433|8.873|2.079|2.52|0.99373|1.265|2.518|0.01713|0.14913|18|34
2020-07-20 16:37:11|russ2000_0414|HTH|HTH|Hilltop Holdings Inc.|USD|NYSE|90207600|United States|Financial Services|Banks—Regional|http://www.hilltop-holdings.com|23.8|17.82|143001|17.98|11.05|26.28|-0.1574508|0|0.01702|0.11918||2Q2019/0.62/0.39!3Q2019/0.86/0.48!4Q2019/0.54/0.54!1Q2020/0.55/0.39|2020-07-23|0.49|0.62|0m|0.67|6|-1m|0.8|5|-2m|0.8|5|-3m|0.67|6|2143275|1867039|0.03||33|1.258823|9.845304|0.57|0.75148654|2.249||2.573|1.81|0.63065|||0.14187999|0|18|33
2020-07-20 16:37:12|russ2000_0415|BFAM|BFAM|Bright Horizons Family Solutions Inc.|USD|NYSE|60319000|United States|Consumer Cyclical|Personal Services|http://www.brighthorizons.com|128.25|112.86|226609|115.92|64.23|176.98|-0.23887068|0.17652|0.048639998|0.19056|197.791|2Q2019/0.99/0.98!3Q2019/0.86/0.86!4Q2019/1.01/0.97!1Q2020/0.74/0.75|2020-07-30|-0.56|0.99|0m|0.78|9|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|1388567|1229861|0.026300002||60|0.790476|34.096676|41.09|6.9722614|4.249|24.071|2.853|3.31|0.99966|0.477|0.572|0.08181|0.2467|18|60
2020-07-20 16:37:14|russ2000_0417|MGEE|MGEE|MGE Energy, Inc.|USD|NasdaqGS|36163400|United States|Utilities|Utilities—Diversified|http://www.mgeenergy.com|60|65.34|20637|66.53|47.19|83.26|-0.085121036|0.34422|0.03601|0.10469|64.737||2020-08-05|0.48||0m|0|1|-1m|-1|1|-2m|0|1|-3m|0|1|352938|253297|0.0109||5|0.449859|24.563908|6.63|2.6051593|5.308|15.421|2.564|2.66|0.46542|0.794|1.461|0.16548|0.38013|18|5
2020-07-20 16:37:15|russ2000_0419|RMBS|RMBS|Rambus Inc.|USD|NasdaqGS|113275000|United States|Technology|Semiconductors|http://www.rambus.com|17.33|14.84|147576|14.595|9.01|16.98|0.15051234|-0.081140004|-0.02944|-0.07308|20.071|2Q2019/0.22/0.2!3Q2019/0.23/0.23!4Q2019/0.28/0.25!1Q2020/0.32/0.23|2020-07-27|0.25|0.22|0m|0.83|6|-1m|0.83|6|-2m|0.83|6|-3m|1|6|3662215|3485142|0.044||39|0.97703|14.133334|1.46|1.7407626|5.891|-72.6|-0.643|1.05|0.84898|8.142|8.478|-0.29973|0.76805997|18|39
2020-07-20 16:37:17|russ2000_0421|HMN|HMN|Horace Mann Educators Corporation|USD|NYSE|41291800|United States|Financial Services|Insurance—Property & Casualty|http://www.horacemann.com|42.5|37.83|25699|38.54|30.48|48.15|-0.07754904|0.19724001|0.01386|0.1177|29.311|2Q2019/0.17/0.14!3Q2019/0.64/0.63!4Q2019/0.75/0.72!1Q2020/0.78/0.69|2020-08-03|0.41|0.17|0m|0|4|-1m|0.25|4|-2m|0.25|4|-3m|-0.25|4|798813|727908|0.026099999||11|0.50196|13.657041|1.13|1.0567925|1.324|6.715|4.068|2.77|1.03337|0.152|2.688|0.12009|0.36004|18|11
2020-07-20 16:37:18|russ2000_0423|ITRI|ITRI|Itron, Inc.|USD|NasdaqGS|40204100|United States|Technology|Scientific & Technical Instruments|http://www.itron.com/na|77.63|68.11|56966|67.66|40.48|88.32|0.115397334|0.10444|0.03243|0.080819994|176.126|2Q2019/0.87/0.47!3Q2019/1.04/0.65!4Q2019/0.72/0.53!1Q2020/0.57/0.56|2020-08-03|-0.2|0.87|0m|0.89|9|-1m|1.11|9|-2m|1.13|8|-3m|1.11|9|928741|640875|0.026800001||69|1.323809|19.628242|1.91|3.5503545|1.445|13.832|1.485|3.47|1.00807|1.526|2.08|0.02397|0.29627|18|69
2020-07-20 16:37:20|russ2000_0424|EXPR|EXPR|Express, Inc.|USD|NYSE|64459200|United States|Consumer Cyclical|Apparel Retail|http://www.express.com|1.83|1.325|745774|1.39|1.24|6.24|-0.43265307|-0.025799999|-0.04087|-0.75241|499.723|3Q2019/-0.13/-0.15!4Q2019/-0.03/-0.09!1Q2020/0.19/0.18!2Q2020/-1.55/-0.47|2020-08-26|-1.03|-0.13|0m|0.11|9|-1m|0|4|-2m|0|5|-3m|0.09|11|13611594|12683875|0.2568||81|1.937815|-8.833333|0.01|0.33595335|0.632|-24.497|-4.722|-0.15|1.0959201|0.548|1.174|-0.17347999|0.41990003|18|81
2020-07-20 16:37:21|russ2000_0426|PLXS|PLXS|Plexus Corp.|USD|NasdaqGS|29186400|United States|Technology|Electronic Components|http://www.plexus.com|70.75|73.34|62390|73.14|35.16|86.53|0.30096042|0.05923|0.041690003|0.11942001|38.358|2Q2019/0.81/0.81!3Q2019/0.93/0.85!4Q2019/1/0.93!1Q2020/0.61/0.56|2020-07-22|0.75|0.81|0m|-0.13|8|-1m|1|5|-2m|1|5|-3m|1|4|981708|1107974|0.0468||34|1.05042|17.93154|2.73|2.3981426|0.697|11.77|3.497|4.09|0.97594|0.888|1.77|0.03269|0.08963|18|34
2020-07-20 16:37:22|russ2000_0427|MRH|MRH|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:37:24|russ2000_0429|CBU|CBU|Community Bank System, Inc.|USD|NYSE|52094900|United States|Financial Services|Banks—Regional|http://cbna.com|61.92|56.013|56124|56.56|47.01|72.63|-0.12255657|0|0.01472|0.08959||2Q2019/0.8/0.8!3Q2019/0.84/0.81!4Q2019/0.83/0.82!1Q2020/0.77/0.74|2020-07-27|0.6|0.8|0m|0|9|-1m|0.13|8|-2m|0.14|7|-3m|0|9|2239423|2445675|0.0588||12|0.786554|20.745556|2.61|1.4744532|4.648||3.19|2.7|0.74985003|||0.28623|0|18|12
2020-07-20 16:37:25|russ2000_0430|ROG|ROG|Rogers Corporation|USD|NYSE|18662100|United States|Technology|Electronic Components|http://www.rogerscorp.com|136.67|126.255|24132|126.58|75.72|174.65|-0.19040614|0.10842|0.02102|0.03563|30.432|2Q2019/1.64/1.55!3Q2019/1.51/1.36!4Q2019/1.14/1.06!1Q2020/0.92/0.83|2020-07-29|0.9|1.64|0m|1.2|5|-1m|1.33|3|-2m|1.33|3|-3m|1.2|5|666457|552699|0.048600003||22|1.761904|22.188927|1.58|2.5124373|2.729|25.169|1.721|5.69|0.99805|4.9|6.383|0.03754|0.34355998|18|22
2020-07-20 16:37:27|russ2000_0431|LZB|LZB|La-Z-Boy Incorporated|USD|NYSE|46032700|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.la-z-boy.com|32.67|27.25|69457|27.73|15.61|37.48|-0.13316661|0.113199994|0.081020005|0.111770004|57.174|3Q2019/0.42/0.34!4Q2019/0.52/0.54!1Q2020/0.72/0.63!2Q2020/0.49/0.2|2020-08-18|-0.18|0.42|0m|0.25|4|-1m|0.75|4|-2m|0.75|4|-3m|0.25|4|1727701|1644956|0.053200003||27|1.10084|12.5|2.6|1.7832602|0.829|7.326|1.66|2.18|0.95032|1.142|1.789|0.04546|0.43295|18|27
2020-07-20 16:37:28|russ2000_0432|ACOR|ACOR|Acorda Therapeutics, Inc.|USD|NasdaqGS|47981100|United States|Healthcare|Biotechnology|http://www.acorda.com|3.8|0.725|820706|0.7359|0.65|7.13|-0.887538|-0.41772997|-0.07098|-0.53096|81.603|2Q2019/-0.55/-1.06!3Q2019/-0.46/-0.51!4Q2019/-0.15/-0.4!1Q2020/-0.51/-0.41|2020-07-30|-0.48|-0.55|0m|0|11|-1m|-0.14|7|-2m|-0.14|7|-3m|0.44|9|9121053|8389546|0.2649||35|1.57535|-0.35714287|-0.01|0.11277027|1.149|-2.751|-4.885|-2.03|1.16935|1.386|2.383|-1.31447|0.83051|18|35
2020-07-20 16:37:30|russ2000_0433|IBOC|IBOC|International Bancshares Corporation|USD|NasdaqGS|63270700|United States|Financial Services|Banks—Regional|http://www.ibc.com||30.37|41366|30.885|15.6|44|-0.14289683|0|0.01533|0.091120005|||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1021227|944058|0.0222||0|1.307002|||0.90732557|4.938||2.861||0.64063|||0.34026|0|18|0
2020-07-20 16:37:31|russ2000_0434|TAL|TAL|TAL Education Group|USD|NYSE|591796992|China|Consumer Defensive|Education & Training Services|http://en.100tal.com|69.78|76.69|1898685|73.76|30.78|76.77|1.0341976|0.08604|0.02236|-0.05031|59.619|2Q2019/-0.01/0.11!3Q2019/-0.02/0.09!4Q2019/0.05/0.09!1Q2020/-0.1/0.03|2020-07-30|0.03|-0.01|0m|1.12|25|-1m|0.96|27|-2m|1|27|-3m|0.75|28|9165408|8543471|||60|0.248739|57.231342|3.34|18.27693|13.322|154.837|-0.185|1.34|1.08293|1.28|1.382|-0.03366|0.55135|18|60
2020-07-20 16:37:33|russ2000_0438|ATRO|ATRO|Astronics Corporation|USD|NasdaqGS|23258600|United States|Industrials|Aerospace & Defense|http://www.astronics.com|8|8.89|81336|9.32|6.99|38.66|-0.75265396|0.09332|0.026400002|-0.23875|115.413|2Q2019/0.19/0.36!3Q2019/0.03/0.23!4Q2019/0.19/-0.11!1Q2020/-2.17/-0.05|2020-05-06|-0.23|0.19|0m|1.2|5|-1m|-0.25|4|-2m|-0.25|4|-3m|1.2|5|859717|844496|0.0446||23|1.721568|Infinity|-0.06|0.8713124|0.638|6.833|-2.948|0|0.88738996|2.68|4.114|-0.12892|0.21497999|18|23
2020-07-20 16:37:34|russ2000_0439|CKH|CKH|Seacor Holdings Inc.|USD|NYSE|20333000|United States|Energy|Oil & Gas Equipment & Services|http://www.seacorholdings.com|36|28.01|11242|28.15|22.23|51.42|-0.40873766|0.118039995|0.00927|0.02625|53.482|2Q2019/0.76/0.44!3Q2019/0.32/0.49!4Q2019/-0.1/0.28!1Q2020/0.07/0.17|2020-07-22|0.15|0.76|0m|0|2|-1m|0.5|2|-2m|0.5|2|-3m|1|2|694650|784288|0.0427||9|0.923809|15.561111|0.63|0.7011966|1.181|10.001|1.048|1.8|0.89014|1.733|1.787|0.026199998|0.25575|18|9
2020-07-20 16:37:36|russ2000_0440|RCII|RCII|Rent-A-Center, Inc.|USD|NasdaqGS|53780900|United States|Industrials|Rental & Leasing Services|http://www.rentacenter.com|29.57|26.72|160947|27.3|11.69|31.14|0.034874916|0.097729996|0.0764|0.55958|132.677|2Q2019/0.6/0.55!3Q2019/0.47/0.5!4Q2019/0.58/0.57!1Q2020/0.67/0.58|2020-08-05|0.6|0.6|0m|0.4|10|-1m|1.38|8|-2m|1.25|8|-3m|0.4|10|3359961|3188967|0.1019||54|1.544537|10.121211|2.38|3.018868|0.717|7.332|3.843|2.64|1.0822899|0.604|0.711|0.08056|0.61283|18|54
2020-07-20 16:37:37|russ2000_0441|EVTC|EVTC|EVERTEC, Inc.|USD|NYSE|71865296|United States|Technology|Software—Infrastructure|http://www.evertecinc.com|29.14|27.95|327892|28.53|18.21|37.38|-0.087623894|0.38974997|0.08975001|0.41421002|213.604|2Q2019/0.51/0.47!3Q2019/0.47/0.47!4Q2019/0.48/0.49!1Q2020/0.46/0.46|2020-07-29|0.35|0.51|0m|0.57|7|-1m|0.71|7|-2m|0.71|7|-3m|0.11|9|1891186|1826114|0.0374||46|1.017366|13.768474|3.35|7.588922|5.032|12.911|1.35|2.03|0.84385|1.593|2.031|0.20191999|0.5567|18|46
2020-07-20 16:37:39|russ2000_0443|TRS|TRS|TriMas Corporation|USD|NasdaqGS|43409600|United States|Industrials|Specialty Industrial Machinery|http://www.trimascorp.com|25|23.7|24023|24.26|18.05|33.07|-0.20925683|0.18093|0.044359997|0.09196|70.293|2Q2019/0.5/0.5!3Q2019/0.44/0.5!4Q2019/0.31/0.38!1Q2020/0.34/0.3|2020-07-30|0.31|0.5|0m|0.17|6|-1m|0.67|3|-2m|0.67|3|-3m|0.44|9|491416|381341|0.0114||36|1.017927|16.458334|2.06|1.5231363|1.803|9.968|2.052|1.44|1.0252|3.145|4.644|0.12641|0.26493|18|36
2020-07-20 16:37:40|russ2000_0445|FCFS|FCFS|FirstCash, Inc.|USD|NasdaqGS|41440500|United States|Financial Services|Credit Services|http://www.firstcash.com|78.5|63.01|61809|63.65|60.04|106.8|-0.38011295|0.15917|0.06827|0.122159995|75.901|2Q2019/0.82/0.82!3Q2019/0.84/0.84!4Q2019/1.26/1.24!1Q2020/0.96/0.89|2020-07-22|0.58|0.82|0m|1|6|-1m|0.86|7|-2m|0.86|7|-3m|1|6|956054|955066|0.0277||50|0.533893|15.871536|2.4|2.1626909|1.867|11.729|3.613|3.97|0.99617994|2.102|3.255|0.08312|0.5484|18|50
2020-07-20 16:37:42|russ2000_0446|WOR|WOR|Worthington Industries, Inc.|USD|NYSE|54616000|United States|Basic Materials|Steel|http://www.worthingtonindustries.com|40|36.68|271884|37|19.28|44.69|-0.055640638|0.06796|0.02974|0.088199995|76.185|3Q2019/0.62/0.71!4Q2019/0.6/0.58!1Q2020/0.64/0.67!2Q2020/0.49/0.25|2020-09-23|0.44|0.62|0m|0|3|-1m|0|3|-2m|0|3|-3m|0|3|1267946|466788|0.0356||48|1.266666|12.308724|0.25|2.4406147|0.901|13.254|1.41|2.98|0.48595002|1.279|2.532|0.02576|0.14491999|18|48
2020-07-20 16:37:43|russ2000_0447|RPT|RPT|RPT Realty|USD|NYSE|80586096|United States|Real Estate|REIT—Retail|http://rptrealty.com|7.3|6.115|199428|6.25|4.62|15.18|-0.4517544|0.53626|0.01513|0.102019995|146.537|2Q2019/0.01/0.03!3Q2019/0.05/0.02!4Q2019/0.83/0.04!1Q2020/-0.01/0.05|2020-08-04|-0.04|0.01|0m|0|11|-1m|-0.25|8|-2m|-0.25|8|-3m|0.36|11|3540457|4059362|0.0787||39|1.333893|-40.766663|11.93|0.69837826|6.52|12.159|0.919|-0.15|1.05305|5.462|5.498|0.35757|0.74075997|18|39
2020-07-20 16:37:45|russ2000_0449|LOGM|LOGM|LogMeIn, Inc.|USD|NasdaqGS|48770800|United States|Technology|Software—Application|http://www.logmeininc.com|82.82|85.78|77042|85.815|62.02|86.63|0.1484009|0.24796|0.0083099995|-0.00596|11.229|2Q2019/1.17/1.13!3Q2019/1.39/1.36!4Q2019/1.43/1.4!1Q2020/1.21/1.2|2020-07-23|1.23|1.17|0m|1.1|10|-1m|0|9|-2m|0|9|-3m|0.6|10|4188076|4289002|0.0867||57|0.774229|16.00373|7.86|1.5219744|3.375|13.611|-0.342|5.36|0.96264|0.456|0.606|-0.01318|0.74091005|18|57
2020-07-20 16:37:46|russ2000_0450|GVA|GVA|Granite Construction Incorporated|USD|NYSE|46741300|United States|Industrials|Engineering & Construction|http://www.graniteconstruction.com|17.75|18.71|112423|19.19|8.9|44.89|-0.53444934|0.00294|-0.027579999|-0.06948|38.105|4Q2018/0.14/0.98!1Q2019/-0.74/-0.2!2Q2019/-2.09/0.39!3Q2019/0.43/1.44|2020-07-27|0.31|0.14|0m|1.09|11|-1m|0|4|-2m|0|4|-3m|1.2|10|6312185|6506829|0.1526||35|1.507563|12.14935|-1.27|0.71641904|0.292|99.181|-2.255|1.54|1.10182|1.597|1.758|-0.031089999|0.05533|18|35
2020-07-20 16:37:48|russ2000_0453|KALU|KALU|Kaiser Aluminum Corporation|USD|NasdaqGS|15789600|United States|Basic Materials|Aluminum|http://www.kaiseraluminum.com|75|68.26|50399|68.565|54.54|117.06|-0.28802824|0.13352|0.06177|0.08590999|73.693|2Q2019/1.4/1.31!3Q2019/1.82/1.9!4Q2019/1.79/1.74!1Q2020/1.9/1.58|2020-07-22|-0.04|1.4|0m|0.25|8|-1m|0|3|-2m|0|3|-3m|0.38|8|664591|733251|0.0589||41|1.105322|14.903931|5.47|1.487146|0.848|6.352|3.912|4.58|1.0362|2.97|4.05|0.0424|0.20259|18|41
2020-07-20 16:37:49|russ2000_0454|TILE|TILE|Interface, Inc.|USD|NasdaqGS|58477300|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.interface.com|11|7.56|115960|7.97|5.06|17.68|-0.47253478|0.14917|0.06922|-0.10207|313.095|2Q2019/0.51/0.49!3Q2019/0.47/0.42!4Q2019/0.46/0.41!1Q2020/0.32/0.21|2020-07-23|0.06|0.51|0m|0.5|8|-1m|0.4|5|-2m|0.4|5|-3m|0.5|8|1155390|938038|0.0274||31|1.842577|5.7272725|0.26|1.8529412|0.855|5.734|-0.519|1.32|0.96686995|0.947|2.318|-0.02252|0.39238|18|31
2020-07-20 16:37:51|russ2000_0456|SWM|SWM|Schweitzer-Mauduit International, Inc.|USD|NYSE|31195600|United States|Basic Materials|Paper & Paper Products|http://www.swmintl.com|45|32.04|51185|32.58|20|46.65|-0.040635943|0.19107|0.05548|0.15752|128.885|2Q2019/1.06/0.93!3Q2019/1.01/0.83!4Q2019/0.8/0.71!1Q2020/0.85/0.69|2020-08-05|0.71|1.06|0m|2|2|-1m|1.5|2|-2m|1.5|2|-3m|2|1|1931369|1897706|0.0849||9|1.356862|9.738603|1.84|1.6882706|1.61|8.428|2.919|3.29|1.0382199|2.1|3.327|0.088570006|0.2888|18|9
2020-07-20 16:37:52|russ2000_0457|HUBG|HUBG|Hub Group, Inc.|USD|NasdaqGS|33527900|United States|Industrials|Integrated Freight & Logistics|http://www.hubgroup.com|51.83|52.71|38025|53.5|36.51|60.42|0.32919252|0.07154|0.04241|0.0921|38.359|2Q2019/0.87/0.74!3Q2019/0.97/0.8!4Q2019/0.84/0.83!1Q2020/0.4/0.6|2020-07-30|0.22|0.87|0m|0.35|17|-1m|0.79|14|-2m|0.79|14|-3m|0.25|16|706962|492007|0.030299999||87|1.094677|18.625443|-8.08|1.656141|0.551|7.705|2.89|2.83|0.96226|1.458|1.489|0.027|0.13944|18|87
2020-07-20 16:37:54|russ2000_0458|WERN|WERN|Werner Enterprises, Inc.|USD|NasdaqGS|69097000|United States|Industrials|Trucking|http://www.werner.com|46.25|44.93|258803|45.23|28.99|46.95|0.37519002|0.1821|0.05657|0.12948|23.741|2Q2019/0.63/0.64!3Q2019/0.57/0.59!4Q2019/0.67/0.59!1Q2020/0.4/0.35|2020-07-29|0.39|0.63|0m|0.17|18|-1m|0.76|17|-2m|0.71|17|-3m|0.18|17|3458807|4632369|0.0787||156|0.894117|19.038137|20.71|2.8167512|1.347|7.397|2.202|2.36|0.64799005|1.356|1.509|0.06256|0.2719|18|156
2020-07-20 16:37:55|russ2000_0459|PLCE|PLCE|The Children's Place, Inc.|USD|NasdaqGS|14585700|United States|Consumer Cyclical|Apparel Retail|http://www.childrensplace.com|43.33|30.045|549584|32.205|9.25|101.62|-0.6479012|0.0738|0.02649|-0.23871|634.889|3Q2019/0.19/0.18!4Q2019/3.03/3.02!1Q2020/1.85/1.57!2Q2020/-1.96/-2.26|2020-08-19|-1.15|0.19|0m|0.9|10|-1m|0.4|10|-2m|0.4|10|-3m|0.9|10|5604713|5193302|0.70239997||82|2.067787|7.7435565|-8.67|4.1561766|0.621|8.421|-3.025|3.88|1.4702699|0.144|0.617|-0.02684|0.33263|18|82
2020-07-20 16:37:57|russ2000_0460|DORM|DORM|Dorman Products, Inc.|USD|NasdaqGS|32443300|United States|Consumer Cyclical|Auto Parts|http://www.dormanproducts.com|63.67|70.265|46510|70.02|44.49|85.79|-0.14463723|0.1503|0.07508|0.10845|16.948|2Q2019/0.68/1.12!3Q2019/0.67/0.85!4Q2019/0.52/0.7!1Q2020/0.66/0.65|2020-07-28|0.45|0.68|0m|0|4|-1m|0.25|4|-2m|0.2|5|-3m|0|5|1415420|1622960|0.064||14|0.786554|22.520834|1.86|2.8609529|2.217|14.753|2.549|3.12|0.84940004|1.86|2.716|0.08269|0.34103|18|14
2020-07-20 16:37:58|russ2000_0461|FDP|FDP|Fresh Del Monte Produce Inc.|USD|NYSE|47719900|Cayman Islands|Consumer Defensive|Farm Products|http://www.freshdelmonte.com|41|22.48|55527|23.18|20.25|38.79|-0.0834322|0.03964|0.01437|0.02527|45.185|2Q2019/0.69/0.66!3Q2019/0.35/0.16!4Q2019/-0.45/-0.03!1Q2020/0.34/0.53|2020-07-28|0.44|0.69|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1580756|1342436|0.0844||6|0.708123|13.79141|0.76|0.6375858|0.441|11.124|0.896|1.63|0.71569|0.786|1.842|0.00975|0.06252|18|6
2020-07-20 16:38:00|russ2000_0464|HMSY|HMSY|HMS Holdings Corp.|USD|NasdaqGS|88414304|United States|Healthcare|Health Information Services|http://investor.hms.com|33.67|32.57|57283|33.03|18.2|40.67|-0.00870353|0.21693|0.05446|0.09799|29.66|2Q2019/0.41/0.25!3Q2019/0.3/0.28!4Q2019/0.27/0.31!1Q2020/0.32/0.25|2020-08-07|0.19|0.41|0m|1.36|11|-1m|1.08|13|-2m|1.17|12|-3m|1.38|13|1836202|2069295|0.0286||51|0.953501|24.674242|3.04|3.2802901|4.667|21.512|0.9|1.32|1.01127|4.503|4.771|0.123509996|0.3714|18|51
2020-07-20 16:38:01|russ2000_0467|TROX|TROX|Tronox Holdings plc|USD|NYSE|143368000|United States|Basic Materials|Chemicals|http://www.tronox.com|9.89|7.19|181543|7.36|3.97|12.4|-0.37732655|0.21822001|0.04375|-0.04709|491.752|2Q2019/0.26/0.12!3Q2019/0.21/0.15!4Q2019/0.14/0.12!1Q2020/0.29/0.2|2020-07-29|-0.01|0.26|0m|0.5|4|-1m|0.63|8|-2m|0.63|8|-3m|0|2|8461106|8233593|0.114300005||2|3.139495|6.6574073|0.3|1.8641431|1.379|6.318|-0.299|1.08|0.60534|1.094|2.369|-0.01446|0.22629|18|2
2020-07-20 16:38:03|russ2000_0468|BKE|BKE|The Buckle, Inc.|USD|NYSE|49408200|United States|Consumer Cyclical|Apparel Retail|http://www.buckle.com|14|15.01|261946|16.07|11.76|28.52|-0.19930243|0.14694999|0.07177|0.1999|93.786|3Q2019/0.34/0.3!4Q2019/0.53/0.43!1Q2020/0.96/0.87!2Q2020/-0.24/0.03|2020-08-21|-0.09|0.34|0m|-0.33|3|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.25|4|8305087|9505889|0.38||35|1.167507|8.8294115|-2.45|1.9345278|1.148|7.809|1.588|1.7|0.7274|1.477|2.453|0.09523|0.55009|18|35
2020-07-20 16:38:04|russ2000_0470|PRGS|PRGS|Progress Software Corporation|USD|NasdaqGS|45035900|United States|Technology|Software—Application|http://www.progress.com|45.67|35.66|61100|35.775|28.09|52.5|-0.13302642|0.33279|0.06939|0.14314|95.733|3Q2019/0.75/0.68!4Q2019/0.79/0.75!1Q2020/0.76/0.7!2Q2020/0.63/0.63|2020-09-24|0.7|0.75|0m|0.25|4|-1m|1.67|3|-2m|1.67|3|-3m|0.25|4|755376|831414|0.0229||23|1.108683|12.254295|1.26|4.7238045|3.995|12.003|1.03|2.91|0.96142995|1.202|1.294|0.108109996|0.87764|18|23
2020-07-20 16:38:05|russ2000_0473|GSM|GSM|Ferroglobe PLC|USD|NasdaqGS|169160000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.ferroglobe.com|1.25|0.478|281345|0.492|0.35|1.72|-0.7030303|-0.06063|-0.06797|-0.56|102.794|1Q2019/-0.13/-0.11!2Q2019/-0.13/-0.11!3Q2019/-0.1/-0.18!4Q2019/-0.32/-0.22|2020-06-09||-0.13|0m|1.4|5|-1m|0|1|-2m|0|2|-3m|1.4|5|430586|1019071|0.0055||23|2.496855|||0.15404448|0.339|-5.594|-1.783|-0.34|0.29428|1.116|2.062|-0.20396|0.23708999|18|23
2020-07-20 16:38:07|russ2000_0477|BHE|BHE|Benchmark Electronics, Inc.|USD|NYSE|36415700|United States|Technology|Electronic Components|http://www.bench.com|28|20.28|24654|20.52|14.06|37.36|-0.17985612|0.04561|0.0179|0.01306|33.447|2Q2019/0.36/0.32!3Q2019/0.36/0.34!4Q2019/0.27/0.29!1Q2020/0.22/0.16|2020-07-22|0.09|0.36|0m|-0.5|4|-1m|1|3|-2m|1|3|-3m|-0.25|4|721799|597289|0.0274||20|1.059943|16.76033|1.86|0.7462467|0.306|6.702|0.346|1.21|1.03169|1.939|2.754|0.00619|0.08927|18|20
2020-07-20 16:38:08|russ2000_0478|FMBI|FMBI|First Midwest Bancorp, Inc.|USD|NasdaqGS|114259000|United States|Financial Services|Banks—Regional|http://www.firstmidwest.com|15.3|12.4|120424|12.53|10.31|23.64|-0.38487977|0|0.00974|0.07542||2Q2019/0.5/0.48!3Q2019/0.52/0.49!4Q2019/0.51/0.5!1Q2020/0.22/0.33|2020-07-21|0.15|0.5|0m|0.6|10|-1m|0.83|6|-2m|0.71|7|-3m|0.6|10|3472450|3381017|0.0403||40|1.30084|12.525252|1.85|0.58144987|5.636||1.568|0.99|0.87722|||0.25247|0|18|40
2020-07-20 16:38:10|russ2000_0479|CNMD|CNMD|CONMED Corporation|USD|NYSE|28535600|United States|Healthcare|Medical Devices|http://www.conmed.com|91|77.99|70615|79.27|37.66|116.81|-0.055972397|0.16996|0.03285|0.04808|112.053|2Q2019/0.56/0.53!3Q2019/0.62/0.56!4Q2019/0.9/0.89!1Q2020/0.51/0.46|2020-07-29|-0.98|0.56|0m|0.33|6|-1m|0.71|7|-2m|0.71|7|-3m|0.33|6|1530693|1243152|0.078200005||21|1.206162|25.9103|11.81|3.1699386|3.18|18.71|1.126|3.01|1.03104|1.193|2.457|0.03526|0.55595|18|21
2020-07-20 16:38:11|russ2000_0480|BCO|BCO|The Brink's Company|USD|NYSE|50485900|United States|Industrials|Security & Protection Services|http://www.brinks.com|77|38.73|130558|40.17|33.17|97.12|-0.53832895|0.100600004|0.03127|0.1592|2549.756|2Q2019/0.84/0.8!3Q2019/1.05/1.04!4Q2019/1.18/1.25!1Q2020/0.36/0.7|2020-07-22|-0.09|0.84|0m|1|5|-1m|1|3|-2m|1|3|-3m|0.75|4|3011611|2445666|0.0685||24|1.238095|10.355615|1.87|29.497335|1.057|10.509|0.324|3.74|1.00016|0.936|1.365|0.00468|0.22684|18|24
2020-07-20 16:38:13|russ2000_0481|FET|FET|Forum Energy Technologies, Inc.|USD|NYSE|111445000|United States|Energy|Oil & Gas Equipment & Services|http://www.f-e-t.com|0.83|0.509|8106138|0.4024|0.15|2.75|-0.8313253|0.028239999|-0.01526|-0.80959|111.373|2Q2019/-0.08/-0.05!3Q2019/0.02/-0.05!4Q2019/-0.09/-0.08!1Q2020/-0.2/-0.1|2020-07-22|-0.3|-0.08|0m|0.35|20|-1m|-0.29|7|-2m|-0.5|8|-3m|0.42|19|3023325|4834094|0.037100002||106|4.244817|-1.1818604|0|0.1278169|0.496|17.572|-5.397|-0.43|0.73623|1.395|3.759|-0.68753|0.23687|18|106
2020-07-20 16:38:14|russ2000_0482|CORE|CORE|Core-Mark Holding Company, Inc.|USD|NasdaqGS|45086100|United States|Consumer Defensive|Food Distribution|http://www.core-mark.com|31.5|24.99|40326|25.54|20.94|38.5|-0.3214665|0.01171|0.03334|0.105909996|106.046|2Q2019/0.5/0.43!3Q2019/0.6/0.56!4Q2019/0.45/0.38!1Q2020/0.22/0.15|2020-08-05|0.3|0.5|0m|1.2|5|-1m|1.25|4|-2m|1.25|4|-3m|1.2|5|866142|821361|0.0272||20|0.235854|13.581521|4.81|1.935259|0.129|11.017|1.313|1.84|0.93944|0.684|1.801|0.00449|0.06915|18|20
2020-07-20 16:38:16|russ2000_0483|PEGI|PEGI|Pattern Energy Group Inc.|USD|NasdaqGS|98218600|||||26.75|26.74|4914853|26.74|22.01|28.5||||||1Q2019/-0.31/0.08!2Q2019/-0.04/0.03!3Q2019/-0.39/-0.14!4Q2019/0.61/-0.03|2020-08-04||-0.31|0m|0.87|15|-1m|0|1|-2m|0|5|-3m|0.13|8|||||53||||||||||||||18|53
2020-07-20 16:38:17|russ2000_0485|KBH|KBH|KB Home|USD|NYSE|97844400|United States|Consumer Cyclical|Residential Construction|http://www.kbhome.com|34.14|30.64|872422|31.65|9.82|40.51|0.20205092|0.0943|0.0521|0.12935|72.297|3Q2019/0.73/0.66!4Q2019/1.31/1.29!1Q2020/0.63/0.45!2Q2020/0.55/0.52|2020-09-23|0.51|0.73|0m|-0.18|22|-1m|0.5|16|-2m|0.59|17|-3m|-0.1|21|4516699|3380652|0.055999998||155|1.968627|9.427692|1.97|1.1138172|0.869|9.211|3.229|3.25|0.91484|1.332|6.705|0.06435|0.19468|18|155
2020-07-20 16:38:18|russ2000_0486|BRC|BRC|Brady Corporation|USD|NYSE|48421600|United States|Industrials|Security & Protection Services|http://www.bradyid.com|47.67|46.265|35935|47.22|33|59.11|-0.058049083|0.16756001|0.09129|0.14746|11.657|3Q2019/0.68/0.6!4Q2019/0.7/0.63!1Q2020/0.62/0.57!2Q2020/0.46/0.48|2020-09-04|0.52|0.68|0m|0.5|6|-1m|0|4|-2m|-0.5|4|-3m|0.5|6|954326|1107903|0.020499999||26|0.764145|18.58032|2.98|2.930019|2.054|12.258|2.25|2.49|0.88022006|1.685|2.33|0.10784|0.49486|18|26
2020-07-20 16:38:20|russ2000_0487|MDR|MDR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:38:21|russ2000_0488|WMGI|WMGI|Wright Medical Group N.V.|USD|NasdaqGS|128888000|Netherlands|Healthcare|Medical Devices|http://www.wright.com|29.95|29.885|993116|29.94|19.04|30.66|0.101950645|0.13003999|0.00497|-0.08197|127.605|2Q2019/0.02/0.01!3Q2019/-0.19/-0.06!4Q2019/0.1/0.17!1Q2020/-0.03/0.07|2020-08-05|-0.26|0.02|0m|1.13|16|-1m|0|8|-2m|0.2|10|-3m|1.07|15|21881586|18713418|0.1716||75|0.69647|110.68518|-0.33|4.378113|5.365|41.254|-0.727|0.27|1.1332|0.298|0.845|-0.10176|0.80184996|18|75
2020-07-20 16:38:23|russ2000_0489|IPHS|IPHS|Innophos Holdings, Inc.|USD|NasdaqGS|19690800|||||32|31.99|575840|31.99|23.85|37.53||||||4Q2018/0.54/0.51!1Q2019/0.57/0.43!2Q2019/0.43/0.37!3Q2019/0.45/0.55|2020-08-04||0.54|0m|0.75|4|-1m|0.5|2|-2m|0.5|2|-3m|0.75|4|||||0||||||||||||||18|0
2020-07-20 16:38:24|russ2000_0490|SMCI|SMCI|Super Micro Computer, Inc.|USD|NasdaqGS|51923600|United States|Technology|Computer Hardware|http://www.supermicro.com|39|28.375|63612|28.4|15.76|33.3|0.4564103|0.04575|0.0434|0.09179|5.658|2Q2019/0.53/0.59!3Q2019/0.59/0.63!4Q2019/0.57/0.68!1Q2020/0.84/0.08|2020-08-13|0.54|0.53|0m|0.33|6|-1m|1|3|-2m|1|1|-3m|1|5|3631164|464479|0.082399994||28|1.109243|13.016055|1.11|1.4188919|0.374|8.171|1.709|2.18|0.41245997|0.923|2.1|0.02716|0.16217|18|28
2020-07-20 16:38:26|russ2000_0491|CACC|CACC|Credit Acceptance Corporation|USD|NasdaqGS|17649500|United States|Financial Services|Credit Services|http://www.creditacceptance.com|231.71|431.79|28118|433.26|199|499.61|-0.09441292|0|0.058229998|0.20319|246.061|2Q2019/8.68/8.46!3Q2019/8.73/8.94!4Q2019/8.6/8.85!1Q2020/-4.61/3.68|2020-07-28|4.81|8.68|0m|-0.6|10|-1m|-0.86|7|-2m|-0.86|7|-3m|-0.6|10|2201927|2839054|0.2758||45|1.289075|20.98105|1.93|3.9118147|13.851||21.724|20.58|0.65828|39.249|41.639|0.45092|0.96429|18|45
2020-07-20 16:38:27|russ2000_0492|MACK|MACK|Merrimack Pharmaceuticals, Inc.|USD|NasdaqGS|13380200|United States|Healthcare|Biotechnology|http://www.merrimack.com|4|3.17|13131|3.22|1.49|6.19|-0.21433455|0|-0.19149|-0.31518||4Q2017/-1.08/-0.28!1Q2018/-1.33/-1.16!2Q2018/-1.33/-1.28!3Q2018/0.3/-0.27|2020-07-15||-1.08|0m|0|3|-1m|-0.33|3|-2m|-0.33|3|-3m|0|3|489232|492449|0.044699997||18|2.40224|||2.3498888||-1.965|-0.496|-1.78|0.56869|5.469|6.059|0|0|18|18
2020-07-20 16:38:29|russ2000_0493|NWN|NWN|Northwest Natural Holding Company|USD|NYSE|30529000|United States|Utilities|Utilities—Regulated Gas|http://www.nwnatural.com|61.29|51.9228|37767|53.44|50.36|77.26|-0.24348813|0.31297|0.019650001|0.08274999|175.698|2Q2019/0.04/-0.07!3Q2019/-0.63/-0.53!4Q2019/1.2/1.22!1Q2020/1.58/1.57|2020-08-07|0.01|0.04|0m|0|7|-1m|-0.29|7|-2m|-0.17|6|-3m|-0.13|8|1272314|1235639|0.054||0|0.383753|20.442047|7.31|1.7578305|3.678|11.753|2.183|2.54|0.74214995|0.738|0.902|0.08849|0.41887|18|0
2020-07-20 16:38:30|russ2000_0494|TYPE|TYPE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:38:31|russ2000_0495|HF|HF||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:38:33|russ2000_0496|OMCL|OMCL|Omnicell, Inc.|USD|NasdaqGS|42619700|United States|Healthcare|Health Information Services|http://www.omnicell.com|82.67|66.65|64254|67.18|54.24|94.85|-0.017261565|0.12465999|0.04034|0.086219996|6.697|2Q2019/0.67/0.63!3Q2019/0.76/0.67!4Q2019/0.77/0.78!1Q2020/0.66/0.53|2020-07-23|0.24|0.67|0m|0.88|8|-1m|0.75|8|-2m|0.71|7|-3m|0.88|8|2526161|1987769|0.081999995||28|1.023529|21.852459|1.89|3.2324557|3.049|24.46|1.603|3.05|0.99672997|1.396|1.925|0.075050004|0.48628|18|28
2020-07-20 16:38:35|russ2000_0499|HT|HT|Hersha Hospitality Trust|USD|NYSE|38714400|United States|Real Estate|REIT—Hotel & Motel|http://www.hersha.com|5.77|5.225|203097|5.54|2.29|17.01|-0.6590769|0.25211|0.0088|-0.02737|150.821|2Q2019/-0.02/0.03!3Q2019/-0.15/-0.1!4Q2019/-0.24/-0.19!1Q2020/-0.76/-0.56|2020-08-05|-1.06|-0.02|0m|0.4|10|-1m|-0.31|13|-2m|-0.38|13|-3m|0.18|11|2124315|2991725|0.1004||59|2.271148|-2.0983934|-0.06|0.26705852|2.949|11.696|-1.156|-2.49|0.89722|0.718|2.167|-0.039189998|0.30363|18|59
2020-07-20 16:38:36|russ2000_0500|GTLS|GTLS|Chart Industries, Inc.|USD|NasdaqGS|35955700|United States|Industrials|Specialty Industrial Machinery|http://www.chartindustries.com|57.77|52.98|84162|53.5|15|78.8|-0.28081733|0.15749|0.03543|0.05151|64.73|2Q2019/0.68/0.6!3Q2019/0.77/0.77!4Q2019/0.72/0.9!1Q2020/0.57/0.51|2020-07-23|0.39|0.68|0m|0.55|11|-1m|1|14|-2m|1|14|-3m|0.27|11|3734601|3625297|0.1402||51|1.721008|17.090322|0.53|1.5406537|1.973|12.526|1.513|3.1|1.11301|1.041|1.818|0.040570002|0.27808002|18|51
2020-07-20 16:38:37|russ2000_0501|SSP|SSP|The E.W. Scripps Company|USD|NasdaqGS|69456800|United States|Communication Services|Broadcasting|http://www.scripps.com|12.21|10.06|78514|10.835|5.36|16.93|-0.262083|0.12832|0.02202|-0.025929999|251.43|2Q2019/0/-0.02!3Q2019/-0.27/-0.12!4Q2019/0.13/0.13!1Q2020/-0.15/-0.09|2020-08-07|-0.37|0|0m|0.43|7|-1m|0.33|6|-2m|0.29|7|-3m|0.5|6|3857009|4112758|0.100200005||18|1.816246|-335.33334|1.21|0.92480236|1.874|14.603|-0.3|-0.03|0.86263|2.225|2.446|-0.01496|0.33228|18|18
2020-07-20 16:38:39|russ2000_0502|HSC|HSC|Harsco Corporation|USD|NYSE|78884800|United States|Industrials|Specialty Industrial Machinery|http://www.harsco.com|17|14.06|154268|14.3|4.19|26.21|-0.43321443|0.16115|0.03421|0.030199999|112.635|2Q2019/0.37/0.37!3Q2019/0.36/0.37!4Q2019/0.12/0.12!1Q2020/0.16/0.02|2020-08-05|-0.04|0.37|0m|1.25|4|-1m|1.57|7|-2m|1.5|6|-3m|1|5|4467145|3861111|0.0776||25|2.645938|13.519232|3.03|1.5603153|1.249|7.751|6.092|1.04|0.87471|1.012|1.51|0.30735|0.23087999|18|25
2020-07-20 16:38:40|russ2000_0503|CBM|CBM||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:38:42|russ2000_0504|STAG|STAG|STAG Industrial, Inc.|USD|NYSE|148712992|United States|Real Estate|REIT—Industrial|http://www.stagindustrial.com|30.27|29.6808|242940|30.19|17.54|33.48|0.008013368|0.73950994|0.01871|0.05047|75.37|2Q2019/0.1/0.09!3Q2019/0.07/0.09!4Q2019/0.12/0.09!1Q2020/0.42/0.1|2020-07-28|0.1|0.1|0m|0.71|14|-1m|0.92|12|-2m|0.92|12|-3m|0.64|14|5052962|7874746|0.044299997||46|1.139495|74.201996|8.14|1.8535439|14.454|19.545|0.749|0.4|0.87157995|4.922|5.593|0.24614|0.81899|18|46
2020-07-20 16:38:43|russ2000_0505|MTZ|MTZ|MasTec, Inc.|USD|NYSE|73752304|United States|Industrials|Engineering & Construction|http://www.mastec.com|48.67|39.6|258044|40.82|22.51|73.71|-0.17217606|0.11079001|0.07018|0.24783|97.212|2Q2019/1.6/1.12!3Q2019/1.73/1.61!4Q2019/1.3/1.26!1Q2020/0.6/0.45|2020-07-30|0.81|1.6|0m|1.58|12|-1m|1.33|12|-2m|1.33|12|-3m|1.33|12|10273067|9250162|0.215||93|1.45154|9.850746|-1.28|1.6902851|0.637|5.754|5.082|4.02|0.89285004|1.481|1.651|0.054429997|0.15491|18|93
2020-07-20 16:38:45|russ2000_0506|BABY|BABY||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:38:46|russ2000_0507|LEAF|LEAF|Leaf Group Ltd.|USD|NYSE|26709900|United States|Communication Services|Internet Content & Information|http://www.leafgroup.com|5.5|3.69|19986|3.75|1.03|6.86|-0.40286624|-0.112959996|-0.19556|-0.56270003|43.946|2Q2019/-0.26/-0.29!3Q2019/-0.17/-0.19!4Q2019/-0.2/-0.16!1Q2020/-0.4/-0.3|2020-08-03|-0.26|-0.26|0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|370801|582177|0.020399999||34|2.215126|-5.6769233|-0.28|2.494929|0.688|-6.091|-1.041|-0.65|0.7914|0.644|0.736|-0.17705|0.39973998|18|34
2020-07-20 16:38:48|russ2000_0508|HIBB|HIBB|Hibbett Sports, Inc.|USD|NasdaqGS|16532400|United States|Consumer Cyclical|Specialty Retail|http://www.hibbett.com|24.75|22.52|119230|23.29|7.33|30.98|0.27686405|0.058720004|0.02982|-0.04775|100.042|3Q2019/-0.13/-0.16!4Q2019/0.32/0.16!1Q2020/0.51/0.62!2Q2020/0.31/0.19|2020-08-21|-0.28|-0.13|0m|-0.13|15|-1m|-0.2|5|-2m|-0.4|5|-3m|-0.18|17|5671998|5523245|0.48360002||94|1.598319|10.37788|3.9|1.2211919|0.525|8.94|-0.913|2.17|1.4889901|0.52|1.562|-0.01422|0.30876|18|94
2020-07-20 16:38:49|russ2000_0511|CALM|CALM|Cal-Maine Foods, Inc.|USD|NasdaqGS|43973800|United States|Consumer Defensive|Farm Products|http://www.calmainefoods.com|47.25|43.13|199395|44.22|30.74|46.65|0.13268447|-0.03565|-0.053390004|-0.06307|0.383|2Q2019/-0.41/-0.33!3Q2019/-0.94/-0.85!4Q2019/-0.21/0.03!1Q2020/0.28/0.17|2020-07-20|1.2|-0.41|0m|0|7|-1m|0.2|5|-2m|0.4|5|-3m|-0.29|7|3209654|2040831|0.1244||14|-0.152941|23.697802|-9.46|2.2203348|1.707|-47.886|-1.275|1.82|0.7477|2.784|4.967|-0.052449998|0.06256|18|14
2020-07-20 16:38:51|russ2000_0512|PIR|PIR|Pier 1 Imports, Inc.|USD|NYSE|4257900|||||4|3.56|0|3.78|0.0632|14.64||||||4Q2018/-7.2/-1.14!1Q2019/-12.4/-4.4!2Q2019/-19.97/-11.5!3Q2019/-23.25/-15.88|2020-04-15||-7.2|0m|-0.4|15|-1m|0|1|-2m|0|1|-3m|-0.31|16|||||0||||||||||||||18|0
2020-07-20 16:38:52|russ2000_0514|VECO|VECO|Veeco Instruments Inc.|USD|NasdaqGS|49428400|United States|Technology|Semiconductor Equipment & Materials|http://www.veeco.com|16.6|13.56|104296|13.64|7.42|19.21|0.16880894|0.05145|-0.00836|-0.15213999|84.062|2Q2019/-0.06/-0.09!3Q2019/0.05/-0.01!4Q2019/0.11/0.08!1Q2020/0.22/0.06|2020-08-03|0.07|-0.06|0m|0.89|9|-1m|1.2|5|-2m|1|4|-3m|0.9|10|2742734|2053267|0.0764||79|1.328291|14.2736845|0.22|1.7776613|1.765|34.316|-1.273|0.95|0.87156|2.651|3.895|-0.14316|0.40025002|18|79
2020-07-20 16:38:54|russ2000_0515|CLW|CLW|Clearwater Paper Corporation|USD|NYSE|16570900|United States|Basic Materials|Paper & Paper Products|http://www.clearwaterpaper.com|46|36.465|27981|37.37|11.88|39.32|1.1041665|0.088920005|0.015620001|0.00205|229.024|2Q2019/-0.02/0.12!3Q2019/-0.5/-0.32!4Q2019/0.37/0.16!1Q2020/0.57/-0.01|2020-08-04|1.44|-0.02|0m|1|6|-1m|0.67|3|-2m|0.67|3|-3m|1|5|877453|603959|0.0648||22|1.872268|23.833334|2.71|1.3583535|0.871|9.796|0.053|1.53|0.84829|0.923|1.794|0.0005|0.096599996|18|22
2020-07-20 16:38:55|russ2000_0517|BEL|BEL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:38:57|russ2000_0518|HTLD|HTLD|Heartland Express, Inc.|USD|NasdaqGS|81351104|United States|Industrials|Trucking|http://www.heartlandexpress.com|22|21.44|178823|22.17|15.65|22.75|0.11016524|0.26995|0.044850003|0.096920006||3Q2019/0.25/0.25!4Q2019/0.16/0.23!1Q2020/0.16/0.13!2Q2020/0.24/0.14|2020-07-16|0.21|0.25|0m|-0.42|12|-1m|-0.22|9|-2m|-0.22|9|-3m|-0.58|12|1604711|1465189|0.043899998||80|0.555742|22.103092|4.72|2.482631|2.68|9.926|0.803|0.97|0.55298|2.049|2.372|0.102299996|0.36176|18|80
2020-07-20 16:38:58|russ2000_0520|WDFC|WDFC|WD-40 Company|USD|NasdaqGS|13664800|United States|Basic Materials|Specialty Chemicals|http://www.wd40company.com|211.5|194.995|25728|198.97|151.16|211.68|0.11542773|0.20721|0.13543001|0.33262002|119.549|3Q2019/1.26/0.61!4Q2019/0.88/0.98!1Q2020/1.04/1.21!2Q2020/1.06/1.07|2020-10-15|1.13|1.26|0m|0|2|-1m|0.5|2|-2m|0.5|2|-3m|0|2|1945859|2087733|0.19370002||10|-0.066106|41.3125|4.74|18.378416|6.947|33.525|3.602|4.72|0.92550004|1.401|1.811|0.12297|0.54129004|18|10
2020-07-20 16:39:00|russ2000_0521|CRAY|CRAY||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:39:01|russ2000_0523|ORA|ORA|Ormat Technologies, Inc.|USD|NYSE|51035700|United States|Utilities|Utilities—Renewable|http://www.ormat.com|74|61.99|73811|63|55.22|87.07|0.0049450397|0.4739|0.03768|0.06324|93.434|2Q2019/0.4/0.33!3Q2019/0.3/0.34!4Q2019/0.24/0.52!1Q2020/0.53/0.51|2020-08-04|0.38|0.4|0m|1.25|4|-1m|0|5|-2m|0|5|-3m|0.6|5|3677763|2923904|0.0919||26|0.668347|28.967289|3.11|2.2452824|6.169|13.018|1.721|2.14|0.77792|0.793|1.03|0.11931|0.37308997|18|26
2020-07-20 16:39:03|russ2000_0525|FLDM|FLDM|Fluidigm Corporation|USD|NasdaqGS|70706096|United States|Healthcare|Diagnostics & Research|http://www.fluidigm.com|9|6.37|986161|6.45|1.17|12.26|-0.44252378|-0.40758|-0.110190004|-0.34166|66.939|2Q2019/-0.2/-0.21!3Q2019/-0.19/-0.2!4Q2019/-0.18/-0.19!1Q2020/-0.23/-0.15|2020-08-06|-0.23|-0.2|0m|0|2|-1m|0.8|5|-2m|0.8|5|-3m|0|2|2623633|1799727|0.0376||25|2.034173|-10.111111|0.95|3.1834083|4.377|-10.74|-0.792|-0.63|0.94585|1.779|2.331|-0.48196|0.55263|18|25
2020-07-20 16:39:04|russ2000_0529|PENN|PENN|Penn National Gaming, Inc.|USD|NasdaqGS|135964992|United States|Consumer Cyclical|Resorts & Casinos|http://www.pngaming.com|34.82|33.0799|3952185|33.7|3.75|40.14|0.9093485|0.19843|0.02802|-0.38638002|923.442|2Q2019/0.44/0.35!3Q2019/0.38/0.43!4Q2019/0.7/0.37!1Q2020/-5.26/-0.09|2020-07-30|-2.17|0.44|0m|0.64|11|-1m|0.77|13|-2m|0.92|13|-3m|0.77|13|19601267|23980626|0.16059999||93|2.594957|3307.99|-0.1|3.059554|2.922|14.724|-5.249|0.01|0.90691|1.026|1.56|-0.11796|0.44568002|18|93
2020-07-20 16:39:06|russ2000_0530|GOGO|GOGO|Gogo Inc.|USD|NasdaqGS|83770400|United States|Communication Services|Telecom Services|http://www.gogoair.com|3.75|3.23|789932|3.3|1.33|7.23|-0.21800947|0.17222999|0.01035|||2Q2019/-1.04/-0.57!3Q2019/-0.28/-0.56!4Q2019/-0.28/-0.49!1Q2020/-1.04/-0.37|2020-08-06|-0.88|-1.04|0m|0.56|9|-1m|0.43|7|-2m|0.43|7|-3m|0.38|8|21902587|24855034|0.42||31|1.25154|-1.9226191|-0.11||1.561|9.061|-2.643|-1.68|0.72676|1.183|1.719|-0.26075|0.47417|18|31
2020-07-20 16:39:07|russ2000_0531|TNC|TNC|Tennant Company|USD|NYSE|18442500|United States|Industrials|Specialty Industrial Machinery|http://www.tennantco.com|70.67|65.4|9986|67.06|46.64|87.06|0.04341066|0.12207|0.047810003|0.13463001|136.855|2Q2019/1.13/0.78!3Q2019/0.63/0.44!4Q2019/0.64/0.6!1Q2020/0.57/0.49|2020-07-29|0.18|1.13|0m|0|2|-1m|1.33|3|-2m|1.33|3|-3m|0|3|498048|396388|0.044||18|1.15014|21.800001|2.24|3.374265|1.364|11.17|2.464|3|0.88068|1.773|2.6|0.04045|0.40969002|18|18
2020-07-20 16:39:09|russ2000_0534|VSI|VSI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:39:10|russ2000_0535|STL|STL|Sterling Bancorp|USD|NYSE|194455008|United States|Financial Services|Banks—Regional|http://www.sterlingbancorp.com|15.17|10.855|2239333|10.8|7.01|22.17|-0.4832536|0|0.01127|0.07685||2Q2019/0.51/0.52!3Q2019/0.52/0.54!4Q2019/0.54/0.53!1Q2020/-0.02/0.42|2020-07-22|0.3|0.51|0m|1.3|10|-1m|1.18|11|-2m|1.18|11|-3m|1.3|10|8400469|9964561|0.0436||21|1.687394|6.7843747|1.85|0.492603|5.312||1.634|1.6|0.88045|||0.39146|0|18|21
2020-07-20 16:39:12|russ2000_0536|DOC|DOC|Physicians Realty Trust|USD|NYSE|202559008|United States|Real Estate|REIT—Healthcare Facilities|http://www.docreit.com|18.4|16.815|380259|17.4|11.01|20.78|0.031416655|0.62831|0.01667|0.031159999|55.8|2Q2019/0.04/0.06!3Q2019/0.08/0.07!4Q2019/0.22/0.09!1Q2020/0.07/0.07|2020-08-06|0.07|0.04|0m|1.06|17|-1m|0.75|16|-2m|0.75|16|-3m|0.94|16|8257067|12006764|0.0475||63|0.815686|49.455883|5.7|1.3074411|12.312|19.596|0.401|0.34|0.85323|0.834|1.14|0.18661|0.70375|18|63
2020-07-20 16:39:13|russ2000_0537|MTOR|MTOR|Meritor, Inc.|USD|NYSE|72259296|United States|Consumer Cyclical|Auto Parts|http://www.meritor.com|23.4|21.23|148123|21.35|10.91|27.18|-0.07615751|0.09884|0.06183|0.94361|334.434|2Q2019/1.2/0.98!3Q2019/0.83/0.69!4Q2019/0.64/0.56!1Q2020/0.74/0.46|2020-07-29|-0.46|1.2|0m|0.4|10|-1m|0.33|6|-2m|0.43|7|-3m|0.44|9|5263267|6085481|0.0922||67|2.4521|11.475676|6.05|3.9155293|0.627|6.339|4.993|1.85|1.1414399|1.041|1.643|0.10313|0.14271|18|67
2020-07-20 16:39:15|russ2000_0538|TTPH|TTPH|Tetraphase Pharmaceuticals, Inc.|USD|NasdaqGS|7303750|United States|Healthcare|Biotechnology|http://www.tphase.com||2.51|27291|2.55|0.56|8.8|-0.6772152|0|-0.51465|-1.38805|9.783|2Q2019/-8.4/-7.47!3Q2019/-6/-6.8!4Q2019/-1.15/-5.68!1Q2020/-1.31/-1.63|2020-08-06|-1.28|-8.4|0m|0.86|7|-1m|0|2|-2m|0|2|-3m|0.83|6|219037|351061|0.0375||47|2.321008|-1.1728971|0|0.66367|-0.628|0.082|-13.307|-2.14|0.45305002|3.42|3.661|0|-1.73466|18|47
2020-07-20 16:39:16|russ2000_0539|ESGR|ESGR|Enstar Group Limited|USD|NasdaqGS|18624500|Bermuda|Financial Services|Insurance—Diversified|http://www.enstargroup.com||173.29|13739|173.59|94.58|213.99|0.018481493|0.02457|-0.00014|0.00464|33.812|2Q2018/4.01/3!3Q2018/-0.12/3.2!4Q2018/-2.86/3.48|2019-07-31||4.01|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|184118|139983|0.0139999995||0|0.537254|10.830625|1.58|0.915314|-0.492|-20.038|1.228|16|0.85084|6.267|8.461|0.043959998|0.33186|18|0
2020-07-20 16:39:18|russ2000_0540|ICUI|ICUI|ICU Medical, Inc.|USD|NasdaqGS|20832400|United States|Healthcare|Medical Instruments & Supplies|http://www.icumed.com|219|189.09|28538|188.08|148.89|259.72|-0.24927151|0.18189|0.05506|0.065349996|14.79|2Q2019/1.99/2.06!3Q2019/1.65/1.62!4Q2019/1.94/1.63!1Q2020/1.81/1.63|2020-08-05|1.24|1.99|0m|0.6|5|-1m|1|3|-2m|1|3|-3m|0.33|3|308257|318092|0.0221||20|0.535014|24.847569|1.9|2.8620079|2.912|16.011|4.03|7.61|0.96422|1.8|2.805|0.068730004|0.37525|18|20
2020-07-20 16:39:19|russ2000_0542|CMRX|CMRX|Chimerix, Inc.|USD|NasdaqGS|61930300|United States|Healthcare|Biotechnology|http://www.chimerix.com|8.5|3.75|451628|3.72|1.19|3.89|0.024793386|0|-0.16316|-0.79370004|0.674|2Q2019/-0.35/-0.37!3Q2019/-1.26/-0.22!4Q2019/-0.06/-0.17!1Q2020/-0.17/-0.15|2020-08-06|-0.17|-0.35|0m|-0.17|6|-1m|0.67|3|-2m|0.5|2|-3m|-0.17|6|1191563|1195274|0.0249||28|1.946218|-15||2.297794|11.228|-3.482|-1.809|-0.25|0.56314|15.584|15.979|0|-1.97483|18|28
2020-07-20 16:39:20|russ2000_0543|ACHN|ACHN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:39:22|russ2000_0545|TERP|TERP|TerraForm Power, Inc.|USD|NasdaqGS|226532000|United States|Utilities|Utilities—Independent Power Producers|http://www.terraformpower.com|16.63|21.745|432685|21.71|11.4|21.98|0.4849521|0.644|0.0080699995|-0.09244|298.778|2Q2019/-0.02/0.09!3Q2019/-0.26/0.05!4Q2019/-0.36/-0.01!1Q2020/-0.24/-0.05|2020-08-06|-0.06|-0.02|0m|0.17|6|-1m|-0.25|4|-2m|-0.25|4|-3m|-0.25|4|2957497|2679287|0.034||48|0.642577|-90.60417|-0.66|2.6095045|13.087|20.321|-0.897|-0.24|0.94261|0.594|0.802|-0.20268999|0.72295|18|48
2020-07-20 16:39:23|russ2000_0546|AZZ|AZZ|AZZ Inc.|USD|NYSE|26195000|United States|Industrials|Electrical Equipment & Parts|http://www.azz.com|44.25|30.89|108601|32.24|19.31|49.46|-0.2695967|0.14204|0.05175|0.05178|41.459|3Q2019/0.59/0.56!4Q2019/0.84/0.81!1Q2020/0.47/0.51!2Q2020/0.21/0.61|2020-07-09|0.43|0.59|0m|0|3|-1m|0.67|3|-2m|0.67|3|-3m|0|3|463643|437288|0.024400001||11|1.436414|10.8767605|1.59|1.2729745|1.097|7.723|1.24|2.84|0.93348|0.924|1.398|0.03295|0.21839|18|11
2020-07-20 16:39:25|russ2000_0547|AAT|AAT|American Assets Trust, Inc.|USD|NYSE|60067900|United States|Real Estate|REIT—Diversified|http://www.americanassetstrust.com|28|25.1|59889|26.37|20.15|49.26|-0.4244871|0.56942004|0.02858|0.057930004|104.659|2Q2019/0.18/0.2!3Q2019/0.22/0.27!4Q2019/0.22/0.24!1Q2020/0.2/0.31|2020-07-28|0.11|0.18|0m|0.43|7|-1m|0.33|6|-2m|0.5|6|-3m|0.88|8|622209|447658|0.0184||21|0.991596|35.857143|15.09|1.1559895|7.616|13.375|0.814|0.7|0.98831004|1.64|1.806|0.12481|0.65470004|18|21
2020-07-20 16:39:26|russ2000_0548|HL|HL|Hecla Mining Company|USD|NYSE|526124000|United States|Basic Materials|Gold|http://www.hecla-mining.com|3.78|4.78|10164762|4.57|1.38|4.82|1.3316326|0.27868998|-0.0051700003|-0.054819997|42.559|2Q2019/-0.07/-0.04!3Q2019/-0.02/-0.01!4Q2019/0/0.01!1Q2020/-0.03/-0.02|2020-08-05|-0.01|-0.07|0m|0.27|11|-1m|-0.09|11|-2m|-0.09|11|-3m|0.1|10|12431799|10762521|0.026800001||74|1.824089|29.875002|13.7|1.5097916|4.401|15.792|-0.183|0.16|0.61995|2.078|2.923|-0.1387|0.35239|18|74
2020-07-20 16:39:28|russ2000_0549|SPTN|SPTN|SpartanNash Company|USD|NasdaqGS|35680900|United States|Consumer Defensive|Food Distribution|http://www.spartannash.com|22.5|20.72|99735|20.82|8.82|22.8|0.8473823|0.01862|0.01947|0.02|131.958|2Q2019/0.34/0.34!3Q2019/0.3/0.38!4Q2019/0.23/0.27!1Q2020/0.67/0.47|2020-08-12|0.63|0.34|0m|0|7|-1m|0.5|6|-2m|0.5|6|-3m|0|6|2846065|2223939|0.097399995||34|1.073949|11.976878|1.87|1.078212|0.184|9.87|0.376|1.73|0.82803|0.646|1.543|0.00154|0.14571999|18|34
2020-07-20 16:39:29|russ2000_0550|NSP|NSP|Insperity, Inc.|USD|NYSE|38766000|United States|Industrials|Staffing & Employment Services|http://www.insperity.com|72.33|66.28|58113|67|22.59|144.92|-0.51368225|0.047420003|0.08108|2.36274||2Q2019/0.83/0.83!3Q2019/0.75/1.01!4Q2019/0.57/0.55!1Q2020/1.7/1.61|2020-07-27|1.09|0.83|0m|1|5|-1m|0.67|3|-2m|0.67|3|-3m|1|5|1140795|783579|0.037||18|1.722689|19.667656|1.31||0.593|12.506|3.399|3.37|0.94618|1.064|1.215|0.03118|0.16857|18|18
2020-07-20 16:39:31|russ2000_0551|STAR|STAR|iStar Inc.|USD|NYSE|77059000|United States|Real Estate|REIT—Diversified|http://www.istar.com|14.75|11.75|67636|11.89|5.48|17.5|-0.066718936|0.30987|0.01543|0.30275|329.465|2Q2019/3.98/4.15!3Q2019/0.06/0.19!4Q2019/-0.44/0.02!1Q2020/0.14/0.12|2020-08-06|-0.19|3.98|0m|0|2|-1m|0.5|2|-2m|0.5|2|-3m|0|2|9732733|7500862|0.1817||9|0.719887|30.128206||0.93528616|7.909|25.524|3.568|0.39|0.91296|4.126|4.515|0.55235|0.52769|18|9
2020-07-20 16:39:32|russ2000_0552|AIR|AIR|AAR Corp.|USD|NYSE|35100700|United States|Industrials|Aerospace & Defense|http://www.aarcorp.com|30|18.09|137637|19.08|8.56|52.78|-0.5386847|0.064559996|0.03663|0.07261|30.773|2Q2019/0.64/0.62!3Q2019/0.57/0.51!4Q2019/0.64/0.6!1Q2020/0.67/0.64|2020-07-21|-0.23|0.64|0m|0.5|6|-1m|1.33|6|-2m|1.33|6|-3m|1.2|5|1496656|1331506|0.0638||31|1.681232|22.898733|1.02|0.6728409|0.41|6.345|1.249|0.79|0.93351996|0.675|2.386|0.0197|0.14764|18|31
2020-07-20 16:39:34|russ2000_0553|CCMP|CCMP|Cabot Microelectronics Corporation|USD|NasdaqGS|29063300|United States|Technology|Semiconductor Equipment & Materials|http://www.cabotcmp.com|145|143.11|45816|141.53|85.26|169.13|0.22909248|0.32981998|0.06489|0.06887|113.645|2Q2019/1.59/1.57!3Q2019/1.68/1.63!4Q2019/1.92/1.6!1Q2020/1.75/1.7|2020-08-05|1.5|1.59|0m|0.6|5|-1m|0.2|5|-2m|0.2|5|-3m|0.5|4|739212|864407|0.0346||27|1.273949|20.532282|1.58|4.137323|4.401|13.344|2.368|6.97|1.04993|1.498|2.057|0.06269|0.44965|18|27
2020-07-20 16:39:35|russ2000_0554|CCC|CCC|Clarivate Plc|USD|NYSE|387332992|United Kingdom|Technology|Information Technology Services|http://www.clarivate.com|26.4|23.18|226536|22.91|15|24.98|0.44999993|0.2332|0.00497|-0.14639|97.559|2Q2019/0.11/0.02!3Q2019/0.14/0.08!4Q2019/0.13/0.16!1Q2020/0.07/0.09|2020-07-30|0.14|0.11|0m|0|4|-1m|1.14|7|-2m|1.14|7|-3m|0.8|5|2470400|3203301|0.0124||25||31.324324||4.041144|10.295|44.146|-0.739|0.74|0.77507|0.837|0.936|-0.23010999|0.65376|18|25
2020-07-20 16:39:36|russ2000_0555|MDCA|MDCA|MDC Partners Inc.|USD|NasdaqGS|74486304|United States|Communication Services|Advertising Agencies|http://www.mdc-partners.com||2.0199|82857|2.1|1.01|3.43|-0.12500006|0.0987|0.034059998|||2Q2018/0.02/0.07!3Q2018/-0.32/0.2!4Q2018/-1.46/0.27!1Q2019/-0.04/-0.22|2020-08-05||0.02|0m|0.83|6|-1m|0|1|-2m|0|1|-3m|0.83|6|1649991|1991941|0.0334||33|0.720448||||1.013|10.261|-0.236|0.52|0.89919996|0.904|0.966|-0.00253|0.3309|18|33
2020-07-20 16:39:38|russ2000_0556|GHL|GHL|Greenhill & Co., Inc.|USD|NYSE|18771800|United States|Financial Services|Capital Markets|http://www.greenhill.com|8.67|11.11|27321|11.09|7.28|23.08|-0.25570464|0|0.04298|0.89074|3659.702|2Q2019/-0.53/0.03!3Q2019/0.63/0.6!4Q2019/1.05/0.49!1Q2020/-0.4/-0.36|2020-07-23|-0.31|-0.53|0m|-0.5|8|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.38|8|1184587|1411581|0.1025||42|1.104761|13.070587|-0.16|20.689013|1.745||0.812|0.85|0.74068|2.536|2.713|0.06467|0.92289|18|42
2020-07-20 16:39:39|russ2000_0557|MNKD|MNKD|MannKind Corporation|USD|NasdaqGM|213138000|United States|Healthcare|Biotechnology|http://www.mannkindcorp.com|3|1.72|837769|1.715|0.8|2.48|0.6380954|-0.60839003|-0.26533002|||2Q2019/-0.07/-0.07!3Q2019/-0.05/-0.08!4Q2019/-0.07/-0.07!1Q2020/-0.04/-0.06|2020-05-06|-0.05|-0.07|0m|1|2|-1m|1.6|5|-2m|1.6|5|-3m|0|2|31208334|30416935|0.1479||22|2.245938|-19.11111|-0.29||7.244|-11.906|-0.23|-0.09|0.28297|0.643|0.723|-0.74957|0.5156|18|22
2020-07-20 16:39:41|russ2000_0558|NSIT|NSIT|Insight Enterprises, Inc.|USD|NasdaqGS|35050600|United States|Technology|Information Technology Services|http://www.insight.com|62.17|49.08|55758|50.25|28.25|73.22|-0.09654796|0.03799|0.04704|0.14152999|95.542|2Q2019/1.57/1.39!3Q2019/1.1/1.07!4Q2019/1.57/1.61!1Q2020/1.3/1.14|2020-08-04|1.01|1.57|0m|0.33|3|-1m|0.5|4|-2m|0.5|4|-3m|0.33|3|3167703|3448905|0.1496||13|1.491316|8.2348995|1.48|1.4951108|0.342|8.992|4.291|5.96|1.05611|1.332|1.564|0.01881|0.14835|18|13
2020-07-20 16:39:42|russ2000_0559|ANDE|ANDE|The Andersons, Inc.|USD|NasdaqGS|32900000|United States|Consumer Defensive|Food Distribution|http://www.andersonsinc.com|15|13.415|53228|14.11|10|28.82|-0.4570989|0.02507|0.00715|-0.020739999|137.957|2Q2019/0.98/0.52!3Q2019/-0.07/-0.14!4Q2019/0.55/0.5!1Q2020/-1.32/-0.26|2020-08-04|-0.44|0.98|0m|0.4|5|-1m|0|2|-2m|0|2|-3m|0.8|5|637306|644139|0.028800001||36|0.747338|10.011193|-1.66|0.48265812|0.27|10.772|-0.17|1.34|0.78821|0.404|1.315|-0.00067000004|0.058579996|18|36
2020-07-20 16:39:44|russ2000_0561|WABC|WABC|Westamerica Bancorporation|USD|NasdaqGS|26933000|United States|Financial Services|Banks—Regional|http://www.westamerica.com|62.67|56.77|26942|58.06|46.94|69.08|-0.059300065|0|0.012949999|0.10342||3Q2019/0.75/0.73!4Q2019/0.77/0.75!1Q2020/0.63/0.67!2Q2020/0.72/0.65|2020-10-15|0.73|0.75|0m|-0.5|4|-1m|0.5|2|-2m|0.5|2|-3m|-0.5|4|1445975|1514030|0.091000006||15|0.687394|19.849651|6.94|1.8921441|5.752||2.87|2.86|0.91968|||0.38867|0|18|15
2020-07-20 16:39:45|russ2000_0562|EXPO|EXPO|Exponent, Inc.|USD|NasdaqGS|51538900|United States|Industrials|Consulting Services|http://www.exponent.com|80|79.57|47126|80.6|58.03|83.54|0.2053237|0.28248|0.13535|0.26362|6.767|2Q2019/0.39/0.33!3Q2019/0.36/0.34!4Q2019/0.36/0.33!1Q2020/0.49/0.42|2020-07-23|0.25|0.39|0m|0.25|4|-1m|0.8|5|-2m|0.8|5|-3m|0.25|4|977182|858681|0.025899999||9|0.266106|46.261627|3.87|12.678457|10.119|35.822|1.6|1.72|0.90339|3.622|3.805|0.21631001|0.40386|18|9
2020-07-20 16:39:47|russ2000_0563|SCSC|SCSC|ScanSource, Inc.|USD|NasdaqGS|25345800|United States|Technology|Electronics & Computer Distribution|http://www.scansource.com|34|24.415|19805|24.83|13.78|39.01|-0.22959971|0.02912|0.02229|0.040009998|40.305|2Q2019/0.71/0.82!3Q2019/0.72/0.73!4Q2019/0.77/0.81!1Q2020/0.37/0.46|2020-08-18|0.24|0.71|0m|0.75|4|-1m|1|3|-2m|1|3|-3m|1|5|427769|409629|0.0239||10|1.290196|9.6122055|0.84|0.68935823|0.251|8.617|1.42|2.54|0.99092|0.848|1.865|0.00949|0.11298|18|10
2020-07-20 16:39:48|russ2000_0564|CWT|CWT|California Water Service Group|USD|NYSE|48714000|United States|Utilities|Utilities—Regulated Water|http://www.calwatergroup.com|51.25|48.31|41478|49.32|39.74|57.48|-0.06590909|0.27296|0.020639999|0.068670005|151.42|2Q2019/0.35/0.37!3Q2019/0.88/0.79!4Q2019/0.24/0.3!1Q2020/-0.42/0|2020-07-30|0.59|0.35|0m|-0.29|7|-1m|0.6|5|-2m|0.75|4|-3m|-0.38|8|770980|596322|0.0221||21|0.00112|28.417646|3.42|3.116573|4.775|17.492|1.043|1.7|0.78795|0.461|0.526|0.07066|0.48758|18|21
2020-07-20 16:39:49|russ2000_0565|EGOV|EGOV|NIC Inc.|USD|NasdaqGS|66970000|United States|Technology|Software—Application|http://www.egov.com|27.5|21.665|52137|21.72|15.49|25.94|0.26943302|0.18956|0.10663|0.21708|4.115|2Q2019/0.21/0.18!3Q2019/0.21/0.18!4Q2019/0.15/0.16!1Q2020/0.18/0.18|2020-07-29|0.18|0.21|0m|0.13|8|-1m|1|4|-2m|1|4|-3m|0.13|8|1370025|1190018|0.028399998||34|0.332212|23.807693|2.84|5.825491|3.463|18.269|0.75|0.91|0.89563006|2.623|2.774|0.14103|0.38151002|18|34
2020-07-20 16:39:51|russ2000_0566|UIS|UIS|Unisys Corporation|USD|NYSE|62902300|United States|Technology|Information Technology Services|http://www.unisys.com|18.83|11.07|91008|11.03|6.39|18.13|0.11526787|0.071729995|0.03995|||2Q2019/0.87/0.29!3Q2019/0.49/0.46!4Q2019/0.6/0.65!1Q2020/0.01/-0.19|2020-07-28|-0.07|0.87|0m|1|4|-1m|1|3|-2m|1|3|-3m|1|4|6981926|7100678|0.2053||12|0.691876|5.765625|2.06||0.217|3.021|17.314|1.92|0.98372|0.955|1.437|0.3497|0.23199|18|12
2020-07-20 16:39:52|russ2000_0567|RRGB|RRGB|Red Robin Gourmet Burgers, Inc.|USD|NasdaqGS|12913700|United States|Consumer Cyclical|Restaurants|http://www.redrobin.com|16.17|7.69|702243|8.14|4.04|37.29|-0.7574493|0.04124|-0.02179|-0.66252|430.844|2Q2019/1.03/0.31!3Q2019/-0.24/-0.22!4Q2019/-0.36/-0.17!1Q2020/-6.66/-1.1|2020-08-21|-3.37|1.03|0m|0.9|10|-1m|-0.14|7|-2m|-0.14|7|-3m|1.22|9|4168052|3448566|0.6119||94|2.533333|-4.4195404|-0.07|0.53764945|0.669|16.225|-14.129|-1.74|1.14309|0.514|0.803|-0.15096|0.16926001|18|94
2020-07-20 16:39:54|russ2000_0568|OTTR|OTTR|Otter Tail Corporation|USD|NasdaqGS|40416800|United States|Utilities|Utilities—Diversified|http://www.ottertail.com|46.33|38.23|32174|39.18|30.95|57.74|-0.24187309|0.22654|0.03698|0.110080004|95.806|2Q2019/0.39/0.45!3Q2019/0.62/0.64!4Q2019/0.51/0.5!1Q2020/0.6/0.67|2020-08-03|0.32|0.39|0m|0.67|3|-1m|0.25|4|-2m|0.25|4|-3m|0.67|3|314318|175946|0.0088||10|0.330532|16.478449|1.97|1.9294438|2.579|11.383|2.111|2.32|0.54424|0.742|1.458|0.09335|0.30727|18|10
2020-07-20 16:39:55|russ2000_0569|SEM|SEM|Select Medical Holdings Corporation|USD|NYSE|133977000|United States|Healthcare|Medical Care Facilities|http://www.selectmedical.com|21.6|14.63|152191|14.87|10|28.61|-0.06712669|0.12645|0.04322|0.13011|291.118|2Q2019/0.33/0.33!3Q2019/0.33/0.21!4Q2019/0.31/0.19!1Q2020/0.37/0.32|2020-07-30|0.02|0.33|0m|0.5|6|-1m|0.4|5|-2m|0.67|6|-3m|0.29|7|2999168|2528446|0.044099998||39|1.428571|9.818792|1.25|2.4302325|1.326|10.484|1.198|1.49|0.78077006|1.054|1.183|0.028989999|0.15055001|18|39
2020-07-20 16:39:57|russ2000_0571|NWBI|NWBI|Northwest Bancshares, Inc.|USD|NasdaqGS|127573000|United States|Financial Services|Banks—Regional|http://www.northwest.bank|10.5|9.67|161194|9.83|8.52|17.74|-0.42615294|0|0.0089|0.07022||2Q2019/0.25/0.28!3Q2019/0.31/0.26!4Q2019/0.24/0.27!1Q2020/0.07/0.17|2020-07-20|0.08|0.25|0m|-0.25|4|-1m|0|6|-2m|-0.2|5|-3m|-0.25|4|3282090|3186811|0.0347||8|0.614005|13.067568|2.65|0.77064073|3.062||0.87|0.74|0.61626|||0.22136|0|18|8
2020-07-20 16:39:58|russ2000_0572|PDLI|PDLI|PDL BioPharma, Inc.|USD|NasdaqGS|113945000|United States|Healthcare|Biotechnology|http://www.pdl.com||3.01|201910|3.01|2.06|3.86|-0.019543946|-0.37091|-0.03192|-0.15078|2.405|2Q2019/-0.04/0.04!3Q2019/-0.16/0.05!4Q2019/-0.48/0.05!1Q2020/-0.26/0.05|2020-08-05|0.1|-0.04|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|0.5|2|11129651|6199867|0.101||5|0.844257|-50.166668|-0.31|0.6515152|2.802|-7.556|-0.929|-0.06|0.83915|3.195|13.206|-1.27869|0.38096002|18|5
2020-07-20 16:40:00|russ2000_0573|KAMN|KAMN|Kaman Corporation|USD|NYSE|27644100|United States|Industrials|Aerospace & Defense|http://www.kaman.com|49.5|40.63|44410|42.16|29.38|68.24|-0.30612242|0.14561|0.03521|0.06978|50.02|2Q2019/0.16/0.53!3Q2019/0.46/0.33!4Q2019/0.8/0.76!1Q2020/0.48/0.32|2020-07-29|0.25|0.16|0m|0.5|6|-1m|0.25|4|-2m|0.2|5|-3m|0.5|6|620731|799926|0.038399998||14|0.980392|17.977877|2.36|1.4074895|1.612|11.07|7.022|2.26|0.90432|2.945|4.151|0.24422|0.31799|18|14
2020-07-20 16:40:01|russ2000_0576|KWR|KWR|Quaker Chemical Corporation|USD|NYSE|17758600|United States|Basic Materials|Specialty Chemicals|http://www.quakerchem.com|161.67|200.56|32498|199.32|108.14|205.76|0.07357538|0.12755|0.03661|-0.01288|99.792|2Q2019/1.56/1.56!3Q2019/1.56/1.41!4Q2019/1.34/1.29!1Q2020/1.38/1.1|2020-07-30|0.27|1.56|0m|0.2|5|-1m|0|4|-2m|0|5|-3m|0.2|5|2248206|2392377|0.2008||20|1.522128|30.950617|4.21|3.0637155|3.37|26.42|-0.65|6.48|0.77908|1.98|2.628|-0.00815|0.35547|18|20
2020-07-20 16:40:03|russ2000_0577|AIN|AIN|Albany International Corp.|USD|NYSE|30700000|United States|Consumer Cyclical|Textile Manufacturing|http://www.albint.com|61.6|50.36|35226|52.58|30.46|92.05|-0.3294223|0.25323|0.08306|0.17218|75.689|2Q2019/1.09/0.84!3Q2019/1.17/0.79!4Q2019/0.97/0.8!1Q2020/0.78/0.62|2020-07-29|0.67|1.09|0m|0|1|-1m|0.67|6|-2m|1|6|-3m|0|1|578124|685894|0.026099999||12|1.549579|15.639751|-15.42|2.4403956|1.911|7.548|3.477|3.22|0.99181|2.951|3.755|0.10815|0.38073003|18|12
2020-07-20 16:40:04|russ2000_0578|RFP|RFP|Resolute Forest Products Inc.|USD|NYSE|87358400|Canada|Basic Materials|Paper & Paper Products|http://www.resolutefp.com|2.5|2.55|149460|2.68|1.14|6.91|-0.590214|0.05005|-0.00457|-0.06396|71.556|2Q2019/0.12/0.14!3Q2019/-0.37/-0.04!4Q2019/-0.59/-0.34!1Q2020/-0.33/-0.36|2020-04-30|-0.31|0.12|0m|0|4|-1m|0.25|4|-2m|0.5|4|-3m|0|3|623371|516821|0.0111||15|2.915406|-21.25|-11.24|0.1807485|0.356|7.107|-0.996|-0.12|0.88885003|1.441|3.207|-0.03195|0.235|18|15
2020-07-20 16:40:06|russ2000_0579|CMO|CMO|Capstead Mortgage Corporation|USD|NYSE|96394704|United States|Real Estate|REIT—Mortgage|http://www.capstead.com|6.13|5.85|199182|5.8|1.97|9.25|-0.36263734|0|-0.02125|-0.24338|1010.96|2Q2019/0.12/0.08!3Q2019/0.11/0.09!4Q2019/0.15/0.11!1Q2020/0.16/0.14|2020-07-22|0.16|0.12|0m|0|2|-1m|1|3|-2m|1|3|-3m|0|2|4306225|3523923|0.063||34|1.338375|8.357142|0.88|0.95152897|-61.097||-2.762|0.7|0.81911004|0.054|0.107|0|0|18|34
2020-07-20 16:40:07|russ2000_0580|GES|GES|Guess', Inc.|USD|NYSE|67602704|United States|Consumer Cyclical|Apparel Retail|http://www.guess.com|12.2|9.26|759292|9.75|3.64|23.58|-0.4140625|0.06509|0.02266|-0.07303|283.992|3Q2019/0.38/0.29!4Q2019/0.22/0.18!1Q2020/1.22/1.12!2Q2020/-1.81/-0.96|2020-08-26|-0.57|0.38|0m|0.25|4|-1m|0.6|5|-2m|0.8|5|-3m|0.4|5|8905734|8397774|0.3541||72|1.699719|8.194691|-2.04|1.3279793|0.688|10.57|-0.613|1.13|0.74433|0.912|1.537|-0.01679|0.36141|18|72
2020-07-20 16:40:09|russ2000_0581|RESI|RESI|Front Yard Residential Corporation|USD|NYSE|58614800|United States|Real Estate|REIT—Residential|http://www.FrontYardResidential.com|11|8.5|88829|8.56|6.01|13.28|-0.2788542|0.32593|-0.0036700002|-0.28542998|527.232|2Q2019/-0.47/-0.38!3Q2019/-0.68/-0.41!4Q2019/-0.47/-0.43!1Q2020/-0.37/-0.38|2020-08-05|-0.32|-0.47|0m|0.71|7|-1m|0.6|5|-2m|0.2|5|-3m|0.5|4|1284664|1134694|0.0298||31|0.545098|-7.589286|-0.64|1.478518|9.923|30.444|-1.989|-1.12|0.85815|0.623|1.531|-0.51313|0.48858002|18|31
2020-07-20 16:40:10|russ2000_0582|NTGR|NTGR|NETGEAR, Inc.|USD|NasdaqGS|29419000|United States|Technology|Communication Equipment|http://www.netgear.com|28.5|29.2|229645|28.22|15.01|36.87|0.058514595|0.03451|0.01|0.01426|5.512|2Q2019/0.28/0.25!3Q2019/0.65/0.6!4Q2019/0.34/0.29!1Q2020/0.21/0.16|2020-07-22|0.22|0.28|0m|1|3|-1m|0.5|4|-2m|0.67|3|-3m|0.67|3|2554045|2345084|0.1225||33|0.829691|14.974359|0.34|1.4454731|0.667|19.33|0.287|1.95|1.06678|1.995|2.893|0.00896|0.28425|18|33
2020-07-20 16:40:12|russ2000_0583|INDB|INDB|Independent Bank Corp.|USD|NasdaqGS|32934700|United States|Financial Services|Banks—Regional|http://www.rocklandtrust.com|75.75|63.8695|27527|64.69|50.45|87.11|-0.1316778|0|0.014939999|0.11256||2Q2019/0.89/1.31!3Q2019/1.51/1.4!4Q2019/1.51/1.39!1Q2020/0.78/1.19|2020-07-23|0.62|0.89|0m|-0.4|5|-1m|0.4|5|-2m|0.6|5|-3m|0|5|1209798|1234141|0.050100002||30|0.974789|17.403133|8.04|1.2647176|4.37||4.561|3.67|0.84876|||0.32062|0|18|30
2020-07-20 16:40:13|russ2000_0584|GLT|GLT|P. H. Glatfelter Company|USD|NYSE|44311700|United States|Basic Materials|Paper & Paper Products|http://www.glatfelter.com|20.5|16.21|27735|16.32|9.44|19.03|-0.015087485|0.12612|0.03263|-0.04153|67.645|2Q2019/0.19/0.19!3Q2019/0.22/0.18!4Q2019/0.17/0.16!1Q2020/0.24/0.18|2020-08-04|0.17|0.19|0m|0.75|4|-1m|1|2|-2m|1|2|-3m|0.75|4|1056916|1010286|0.033||20|1.637535|17.430107|107.7|1.3230492|1.06|8.407|-0.439|0.93|0.94863|1.1|2.178|-0.02088|0.16642|18|20
2020-07-20 16:40:15|russ2000_0585|SPSC|SPSC|SPS Commerce, Inc.|USD|NasdaqGS|34927800|United States|Technology|Software—Infrastructure|http://www.spscommerce.com|74.43|74.475|42268|72.78|31.28|77.59|0.42677903|0.20788|0.062810004|0.10618|6.426|2Q2019/0.3/0.26!3Q2019/0.33/0.28!4Q2019/0.35/0.3!1Q2020/0.38/0.32|2020-07-30|0.31|0.3|0m|0.64|11|-1m|0.7|10|-2m|0.7|10|-3m|0.73|11|959851|957445|0.0334||37|0.872829|49.32119|3.54|7.3374386|8.207|39.478|1.01|1.51|0.98977995|3.956|4.682|0.12715|0.67030996|18|37
2020-07-20 16:40:16|russ2000_0586|BJRI|BJRI|BJ's Restaurants, Inc.|USD|NasdaqGS|22261200|United States|Consumer Cyclical|Restaurants|http://www.bjsrestaurants.com|24.47|17.8778|367395|18.54|6.01|44.47|-0.53880596|0.089499995|0.01613|0.09351|261.928|2Q2019/0.68/0.73!3Q2019/0.18/0.1!4Q2019/0.5/0.45!1Q2020/-0.22/-0.14|2020-07-23|-1.96|0.68|0m|0.38|13|-1m|0.38|16|-2m|0.4|15|-3m|0.42|12|1404354|1590372|0.0845||127|1.903081|23.523422|-0.44|1.2327816|0.928|10.37|1.411|0.76|1.03937|0.676|0.811|0.02497|0.14302|18|127
2020-07-20 16:40:18|russ2000_0588|ARR|ARR|ARMOUR Residential REIT, Inc.|USD|NYSE|64586300|United States|Real Estate|REIT—Mortgage|http://www.armourreit.com|9|9.515|423618|9.44|4.95|21.15|-0.49192685|0|-0.05696|-0.47708|466.232|2Q2019/0.63/0.58!3Q2019/0.55/0.53!4Q2019/0.55/0.54!1Q2020/0.43/0.52|2020-07-22|0.26|0.63|0m|-0.5|4|-1m|0.4|5|-2m|0.17|6|-3m|-0.33|3|3452750|2323323|0.064899996||41|1.072829|8.346492|-2.58|0.712574|-7.776||-9.407|1.14|0.61317|0.306|0.598|0|0|18|41
2020-07-20 16:40:19|russ2000_0589|BCEI|BCEI|Bonanza Creek Energy, Inc.|USD|NYSE|20772900|United States|Energy|Oil & Gas E&P|http://www.bonanzacrk.com|22.5|17.795|96583|17.33|8.25|26.75|-0.18905008|0.93160003|0.08325|0.16282|9.802|2Q2019/1.62/1.59!3Q2019/1.42/1.37!4Q2019/1.29/1.28!1Q2020/1.02/1.04|2020-05-07|0.51|1.62|0m|-0.25|4|-1m|1|5|-2m|1|5|-3m|-0.25|4|1862476|1827670|0.1225||102|2.155182|7.175403|0.4|0.36162084|1.49|1.6|7.367|2.48|1.10566|0.765|1.711|0.50696|0.72796|18|102
2020-07-20 16:40:21|russ2000_0590|INSM|INSM|Insmed Incorporated|USD|NasdaqGS|101045000|United States|Healthcare|Biotechnology|http://www.insmed.com|44|26.77|200472|26.48|12.09|34.94|0.22027647|-1.45323|-0.22209999|-1.40548|193.014|2Q2019/-0.81/-0.86!3Q2019/-0.68/-0.67!4Q2019/-0.59/-0.58!1Q2020/-0.74/-0.71|2020-07-30|-0.66|-0.81|0m|1.25|8|-1m|1.22|9|-2m|1.22|9|-3m|1.22|9|14050162|13541951|0.1867||28|2.769747|-16.943037||11.639131|15.519|-10.679|-2.814|-1.58|0.98282|6.236|6.885|-1.62819|0.81179|18|28
2020-07-20 16:40:22|russ2000_0591|UFPI|UFPI|UFP Industries, Inc.|USD|NasdaqGS|61102500|United States|Basic Materials|Lumber & Wood Production|http://www.ufpi.com|49.8|50.25|64993|50.93|29.17|58.1|0.44975805|0.073189996|0.086610004|0.15512|19.213|2Q2019/0.88/0.81!3Q2019/0.84/0.76!4Q2019/0.61/0.59!1Q2020/0.65/0.63|2020-07-22|0.58|0.88|0m|1.33|3|-1m|0.67|6|-2m|0.67|6|-3m|2|2|972283|803135|0.0221||25|1.6|17.033897|1.19|2.435419|0.748|10.227|2.979|2.95|0.83419997|1.577|3.222|0.04157|0.15757|18|25
2020-07-20 16:40:24|russ2000_0592|FSP|FSP|Franklin Street Properties Corp.|USD|NYSE American|107269000|United States|Real Estate|REIT—Office|http://www.fspreit.com|6.38|4.605|82353|4.78|3.79|8.97|-0.36010706|0.4716|0.014520001|0.00838|134.688|2Q2019/0.02/0!3Q2019/0.02/0!4Q2019/0.03/0.01!1Q2020/-0.01/0|2020-07-28|0|0.02|0m|0.6|5|-1m|0|5|-2m|0|5|-3m|0.25|4|2891418|3745365|0.0427||26|1.028571|76.75||0.6522663|5.669|12.02|0.062|0.06|0.86671996|1.486|1.576|0.024719998|0.55331004|18|26
2020-07-20 16:40:25|russ2000_0593|PFS|PFS|Provident Financial Services, Inc.|USD|NYSE|65909000|United States|Financial Services|Banks—Regional|http://www.provident.bank|16.4|13.58|91035|14.08|9.05|25.86|-0.42460155|0|0.00972|0.06939||2Q2019/0.38/0.47!3Q2019/0.49/0.45!4Q2019/0.4/0.43!1Q2020/0.24/0.34|2020-07-30|0.17|0.38|0m|0.43|7|-1m|0.4|5|-2m|0.4|5|-3m|0.5|6|1514429|1317756|0.0277||9|1.014005|11.411764|1.74|0.61898905|5.739||1.49|1.19|0.67776|||0.28775|0|18|9
2020-07-20 16:40:27|russ2000_0594|EXLS|EXLS|ExlService Holdings, Inc.|USD|NasdaqGS|34316100|United States|Technology|Information Technology Services|http://www.exlservice.com|65.29|63.57|29888|63.82|40.61|79.78|-0.0015644431|0.14238|0.04808|0.11715999|68.312|2Q2019/0.74/0.71!3Q2019/0.84/0.75!4Q2019/0.79/0.73!1Q2020/0.81/0.75|2020-07-28|0.31|0.74|0m|0.92|13|-1m|0.27|11|-2m|0.27|11|-3m|0.42|12|971902|929294|0.0395||62|1.169747|20.053627|3.67|3.3258345|2.276|15.984|2.18|3.17|0.95763|2.201|2.341|0.07554|0.33761|18|62
2020-07-20 16:40:28|russ2000_0595|INN|INN|Summit Hotel Properties, Inc.|USD|NYSE|105603000|United States|Real Estate|REIT—Hotel & Motel|http://www.shpreit.com|7.64|5.17|519555|5.43|2.32|12.59|-0.517762|0.29681998|0.01432|0.04502|100.23|2Q2019/0.43/0.1!3Q2019/0.07/0.07!4Q2019/0.05/0.02!1Q2020/-0.18/0.01|2020-07-29|-0.39|0.43|0m|1|8|-1m|1.29|7|-2m|0.86|7|-3m|0.89|9|3894323|8894427|0.0561||46|2.112605|-8.616667||0.48815033|3.278|11.044|0.378|-0.6|1.1046801|1.709|2.254|0.10488|0.45905|18|46
2020-07-20 16:40:29|russ2000_0598|ARNA|ARNA|Arena Pharmaceuticals, Inc.|USD|NasdaqGS|56662000|United States|Healthcare|Biotechnology|http://www.arenapharm.com|77.82|68.33|134375|68.51|32.95|69.75|0.09985554|0|-0.17898001|-0.28924|4.91|2Q2019/-1.24/-1.08!3Q2019/-1.46/-1.32!4Q2019/-1.76/-1.55!1Q2020/-2/-2.28|2020-08-05|-2.06|-1.24|0m|0.86|7|-1m|1.4|10|-2m|1.27|11|-3m|1.27|11|4403084|4136683|0.077800006||34|1.443697|-8.353301|0.4|3.476823|478.552|-7.862|-6.466|-8.18|0.84158|18.003|18.675|0|0|18|34
2020-07-20 16:40:31|russ2000_0599|NAT|NAT|Nordic American Tankers Limited|USD|NYSE|147231008|Bermuda|Industrials|Marine Shipping|http://www.nat.bm|6.34|4.37|964552|4.45|1.66|9|1.0412843|0.36183|0.03667|0.03907|64.721|2Q2019/-0.11/-0.11!3Q2019/-0.1/-0.08!4Q2019/0.09/0.2!1Q2020/0.27/0.25|2020-08-14|0.28|-0.11|0m|-0.67|9|-1m|0.67|6|-2m|0.57|7|-3m|-0.13|8|17063456|17930462|0.1195||36|0.459383|10.16279|1.2|1.0658537|2.806|7.756|0.164|0.43|0.36418|1.228|1.894|0.06734|0.40298998|18|36
2020-07-20 16:40:32|russ2000_0600|AAWW|AAWW|Atlas Air Worldwide Holdings, Inc.|USD|NasdaqGS|26126600|United States|Industrials|Airports & Air Services|http://www.atlasair.com|55.67|49.73|121829|49.9|14.97|51|0.17577767|0.17721|0.02105|-0.12413|159.949|2Q2019/0.17/0.54!3Q2019/0.37/1.02!4Q2019/3.8/2.99!1Q2020/1.15/0.05|2020-07-30|2.12|0.17|0m|0.9|10|-1m|1.33|6|-2m|1.5|6|-3m|0.8|10|3153184|3043823|0.16700001||33|1.685154|7.546282|0.62|0.70890945|1.484|8.372|-9.279|6.59|1.02093|0.518|0.723|-0.08881|0.30896|18|33
2020-07-20 16:40:34|russ2000_0601|KNL|KNL|Knoll, Inc.|USD|NYSE|50724700|United States|Industrials|Business Equipment & Supplies|http://www.knoll.com|12|11.93|108223|12.53|7.74|28.3|-0.45236015|0.12039|0.05889|0.15166001|183.973|2Q2019/0.48/0.44!3Q2019/0.55/0.5!4Q2019/0.52/0.63!1Q2020/0.4/0.34|2020-07-22|0.06|0.48|0m|1.5|4|-1m|0|1|-2m|0|1|-3m|1.25|4|1636675|869559|0.032899998||13|1.863865|10.651786|0.84|1.4499272|0.855|7.1|1.21|1.12|0.9128|0.891|1.785|0.04208|0.38187|18|13
2020-07-20 16:40:35|russ2000_0602|GPRE|GPRE|Green Plains Inc.|USD|NasdaqGS|35494100|United States|Basic Materials|Specialty Chemicals|http://www.gpreinc.com|12|11.91|186769|12.31|3.77|16.49|0.19052231|-0.02358|-0.044299997|-0.13212|68.348|2Q2019/-1.13/-0.76!3Q2019/-1.15/-1.1!4Q2019/-1.13/-0.52!1Q2020/-0.6/-0.87|2020-08-03|-0.7|-1.13|0m|1.25|8|-1m|1|6|-2m|0.67|6|-3m|1.14|7|6514485|6079142|0.2616||37|2.05154|-37.21875|-0.33|0.5518487|0.367|-15.558|-3.829|-0.32|1.1536499|0.588|1.228|-0.0538|0.00717|18|37
2020-07-20 16:40:37|russ2000_0604|ESNT|ESNT|Essent Group Ltd.|USD|NYSE|112423000|Bermuda|Financial Services|Mortgage Finance|http://www.essentgroup.com|43.36|34.79|472465|34.8|17.52|55.84|-0.24838012|0.78068|0.11532|0.20497999|14.043|2Q2019/1.39/1.31!3Q2019/1.47/1.38!4Q2019/1.49/1.44!1Q2020/1.52/1.44|2020-07-31|0.59|1.39|0m|0.92|12|-1m|1.17|12|-2m|1.25|12|-3m|0.64|11|4600962|2667270|0.042||58|1.507002|7.35518|1.28|1.104059|3.619|4.636|5.88|4.73|0.9604|1.729|2.455|0.64462996|0.90275|18|58
2020-07-20 16:40:38|russ2000_0605|PRK|PRK|Park National Corporation|USD|NYSE American|16296400|United States|Financial Services|Banks—Regional|http://www.parknationalcorp.com|84|67.29|11365|68.13|64.53|105.52|-0.2919352|0|0.01202|0.10905||2Q2019/1.33/1.69!3Q2019/1.89/1.67!4Q2019/1.45/1.75!1Q2020/1.36/1.47|2020-07-20|1.34|1.33|0m|0|5|-1m|0|4|-2m|0|4|-3m|0|5|312116|521633|0.0238||6|0.70084|11.888693|3.07|1.1167538|2.951||6.033|5.66|0.42988|||0.25229|0|18|6
2020-07-20 16:40:40|russ2000_0606|ELGX|ELGX|Endologix, Inc.|USD|NasdaqGS|19173800|||||0.88|0.22|6871549|0.289|0.22|7.1||||||2Q2019/-0.36/-0.83!3Q2019/-0.55/-0.72!4Q2019/-0.42/-0.68!1Q2020/-0.81/-0.56|2020-08-06|-0.86|-0.36|0m|0.2|10|-1m|-0.17|6|-2m|-0.17|6|-3m|0.22|9|||||53||||||||||||||18|53
2020-07-20 16:40:41|russ2000_0607|SSTK|SSTK|Shutterstock, Inc.|USD|NYSE|35631000|United States|Communication Services|Internet Content & Information|http://www.shutterstock.com|33|37.69|27439|37.49|28.76|45.98|-0.03599894|0.061|0.023640001|0.05429|13.89|2Q2019/0.33/0.31!3Q2019/0.29/0.18!4Q2019/0.26/0.4!1Q2020/0.26/0.22|2020-07-28|0.24|0.33|0m|-0.4|5|-1m|-1|2|-2m|-1|2|-3m|0|6|2335739|2298830|0.120900005||38|1.230812|27.311594|2.22|4.089627|1.674|27.446|0.478|1.38|0.62299|1.468|1.591|0.02607|0.57118|18|38
2020-07-20 16:40:43|russ2000_0608|MTSC|MTSC|MTS Systems Corporation|USD|NasdaqGS|19235900|United States|Technology|Scientific & Technical Instruments|http://www.mts.com|24|16.93|66591|18.1|13.15|63.31|-0.6726352|0.17257999|0.050430004|0.04684|129.374|2Q2019/0.71/0.61!3Q2019/0.37/0.39!4Q2019/0.37/0.45!1Q2020/0.27/0.26|2020-08-03|0.15|0.71|0m|0.75|4|-1m|0.5|2|-2m|0.5|2|-3m|0.75|4|355542|295690|0.0215||11|1.436414|9.511236|1.76|0.67442137|1.036|6.001|1.164|1.78|1.0162101|1.041|1.842|0.02592|0.39214|18|11
2020-07-20 16:40:44|russ2000_0609|PMT|PMT|PennyMac Mortgage Investment Trust|USD|NYSE|99841400|United States|Real Estate|REIT—Mortgage|http://www.pennymacmortgageinvestmenttrust.com|18.08|18.49|278755|18.39|3.5|23.79|-0.16256827|0|-0.043319996|-0.23759001|524.817|2Q2019/0.5/0.47!3Q2019/0.71/0.52!4Q2019/0.55/0.54!1Q2020/-5.99/-0.88|2020-07-30|2.01|0.5|0m|0.17|6|-1m|0.5|10|-2m|0.5|10|-3m|0.5|6|5167403|3532675|0.0631||42|1.160224|8.975728|-2.16|1.211585|350.564||-5.088|2.06|0.73823|0.21|0.865|0|0|18|42
2020-07-20 16:40:46|russ2000_0610|EGBN|EGBN|Eagle Bancorp, Inc.|USD|NasdaqGS|32224800|United States|Financial Services|Banks—Regional|http://www.eaglebankcorp.com|36.9|29.7|31335|30.87|23.08|49.84|-0.22612178|0|0.014400001|0.1145||2Q2019/1.08/1.12!3Q2019/1.07/1.07!4Q2019/1.06/1.07!1Q2020/0.7/0.92|2020-07-22|0.74|1.08|0m|0.67|6|-1m|0.17|6|-2m|0.17|6|-3m|1|6|452516|629283|0.016900001||18|1.10028|8.136987|3.4|0.8223958|2.133||3.911|3.65|0.75792|||0.41157|0|18|18
2020-07-20 16:40:47|russ2000_0611|MDC|MDC|M.D.C. Holdings, Inc.|USD|NYSE|63054500|United States|Consumer Cyclical|Residential Construction|http://www.richmondamerican.com|35.8|39.17|90311|40.03|15.75|48.99|0.076075196|0.095240004|0.05763|0.13707|65.923|2Q2019/0.86/0.79!3Q2019/0.79/0.87!4Q2019/1.42/1.27!1Q2020/0.56/0.69|2020-07-28|0.83|0.86|0m|-0.33|12|-1m|0.11|9|-2m|0.22|9|-3m|-0.42|12|1350794|1233458|0.0327||68|1.540616|11.727545|7.46|1.3637154|0.995|10.449|3.627|3.34|0.78948|1.082|6.678|0.07006|0.19875|18|68
2020-07-20 16:40:49|russ2000_0612|NBTB|NBTB|NBT Bancorp Inc.|USD|NasdaqGS|43587400|United States|Financial Services|Banks—Regional|http://www.nbtbancorp.com|34|28.79|17534|29.38|26.32|41.5|-0.20915216|0|0.0105|0.095290005||2Q2019/0.69/0.66!3Q2019/0.71/0.66!4Q2019/0.65/0.65!1Q2020/0.25/0.52|2020-07-20|0.46|0.69|0m|0.2|5|-1m|0|5|-2m|0|4|-3m|0.2|5|1240020|1343943|0.0398||11|0.678991|13.453271|3.39|1.1283116|4.201||2.31|2.14|0.576|||0.25099|0|18|11
2020-07-20 16:40:50|russ2000_0614|CLDT|CLDT|Chatham Lodging Trust|USD|NYSE|46963100|United States|Real Estate|REIT—Hotel & Motel|http://www.chathamlodgingtrust.com|8|5.32|234392|5.64|3.44|18.98|-0.6904501|0.29444999|0.01556|-0.01417|93.444|2Q2019/0.2/0.28!3Q2019/0.21/0.25!4Q2019/-0.05/-0.03!1Q2020/-0.59/-0.22|2020-08-05|-0.76|0.2|0m|0|5|-1m|0.2|5|-2m|0.2|5|-3m|0|4|1654453|1072969|0.051599998||37|1.840336|-10.037737|-0.23|0.34413612|3.066|10.413|-0.234|-0.53|0.87514|1.398|1.803|-0.036059998|0.46148|18|37
2020-07-20 16:40:52|russ2000_0615|ECOL|ECOL|US Ecology, Inc.|USD|NasdaqGS|31503100|United States|Industrials|Waste Management|http://www.usecology.com|44.5|32.5|60245|33.04|24.94|67.24|-0.4716981|0.20292|0.03581|-0.52507|140.053|2Q2019/0.66/0.6!3Q2019/0.75/0.74!4Q2019/0.38/0.55!1Q2020/0.12/0.17|2020-08-03|-0.02|0.66|0m|0.83|6|-1m|1|5|-2m|1|5|-3m|0.5|8|1383495|1175394|0.0504||44|0.946218|27.310923|9.67|1.4939095|2.345|11.555|-10.56|1.19|0.79516|2.108|2.267|-0.3433|0.29642|18|44
2020-07-20 16:40:53|russ2000_0616|CATO|CATO|The Cato Corporation|USD|NYSE|22252000|United States|Consumer Cyclical|Apparel Retail|http://www.catofashions.com||6.95|100264|7.23|6.88|19.73|-0.47226274|-0.0146|-0.02001|-0.045900002|82.101||2020-08-20|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|1253179|1232291|0.0714||0|0.682913|||0.5857564|0.346|-23.699|-0.566|1.3|0.86011004|0.966|1.686|-0.0198|0.34395|18|0
2020-07-20 16:40:55|russ2000_0617|UVV|UVV|Universal Corporation|USD|NYSE|24480500|United States|Consumer Defensive|Tobacco|http://www.universalcorp.com||39.45|69136|40.55|37.04|61.11|-0.32461697|0.09437|0.0418|0.05845|40.307||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|481853|287531|0.0277||2|0.663865|||0.7728172|0.757|8.02|2.86||0.87157995|1.719|5.533|0.03753|0.19396|18|2
2020-07-20 16:40:56|russ2000_0618|FARO|FARO|FARO Technologies, Inc.|USD|NasdaqGS|17719300|United States|Technology|Scientific & Technical Instruments|http://www.faro.com|65.33|56.35|17809|56.1|35.15|64.99|0.0967741|0.01001|-0.01751|-0.22245|5.9|2Q2019/-0.37/-0.08!3Q2019/-0.36/0!4Q2019/0.18/0!1Q2020/-0.02/-0.39|2020-07-22|-0.13|-0.37|0m|0.71|7|-1m|0.5|4|-2m|0.5|4|-3m|0.71|7|571887|594279|0.045100003||35|1.533333|31.132597|5.99|3.1517422|2.283|228.077|-4.42|1.81|1.04561|2.185|2.903|-0.20976|0.54883|18|35
2020-07-20 16:40:58|russ2000_0619|EPAY|EPAY|Bottomline Technologies (de), Inc.|USD|NasdaqGS|43924400|United States|Technology|Software—Infrastructure|http://www.bottomline.com|52.19|49.37|44796|48.99|27.82|57.22|0.16200197|0.08283|-0.00037|-0.0070499997|55.275|2Q2019/0.34/0.33!3Q2019/0.3/0.28!4Q2019/0.33/0.32!1Q2020/0.27/0.32|2020-08-06|0.25|0.34|0m|0.88|8|-1m|0.78|9|-2m|0.78|9|-3m|0.88|8|1152595|1197672|0.0352||30|1.294677|38.271317|1.05|5.404488|4.959|59.876|-0.064|1.29|0.94118|1.778|2.03|-0.00607|0.57174|18|30
2020-07-20 16:40:59|russ2000_0620|IOSP|IOSP|Innospec Inc.|USD|NasdaqGS|24560800|United States|Basic Materials|Specialty Chemicals|http://www.innospecinc.com|87.5|77.98|12586|79.4|56.71|107.85|-0.12516528|0.14232|0.06959|0.13005|9.711|2Q2019/1.12/1.1!3Q2019/1.4/1.25!4Q2019/1.47/1.37!1Q2020/1.42/1.23|2020-08-04|0.2|1.12|0m|0.75|4|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|540871|432994|0.036199998||17|1.223529|15.817446|2.67|2.0293026|1.319|9.264|4.71|4.93|0.95677|1.369|2.355|0.077870004|0.31169|18|17
2020-07-20 16:41:00|russ2000_0622|ZIOP|ZIOP|ZIOPHARM Oncology, Inc.|USD|NasdaqGS|214286000|United States|Healthcare|Biotechnology|http://www.ziopharm.com|5.93|3.38|525206|3.35|1.8|7.25|-0.40178573|0|-0.27901|-0.96369004|1.215|2Q2019/-0.09/-0.08!3Q2019/-0.43/-0.09!4Q2019/-0.09/-0.08!1Q2020/-0.09/-0.08|2020-05-07|-0.09|-0.09|0m|0.5|6|-1m|0.57|7|-2m|0.57|7|-3m|0.5|6|32126838|25563905|0.1521||23|2.558543|-8.243903||3.990555||-8.737|-0.69|-0.41|0.48073003|10.362|11.558|0|0|18|23
2020-07-20 16:41:02|russ2000_0623|NLNK|NLNK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:41:03|russ2000_0624|CSII|CSII|Cardiovascular Systems, Inc.|USD|NasdaqGS|39502400|United States|Healthcare|Medical Devices|http://www.csi360.com|44.5|29.68|95395|30.59|26|55.22|-0.31397176|-0.02861|-0.03127|-0.07445|14.959|2Q2019/0.04/0.04!3Q2019/-0.17/-0.08!4Q2019/-0.1/-0.01!1Q2020/-0.08/-0.08|2020-08-04|-0.45|0.04|0m|0.86|7|-1m|0.75|8|-2m|0.67|9|-3m|1|6|1285811|1134407|0.0473||27|1.459383|-89.93939|-0.36|7.3121457|3.787|-132.374|-0.312|-0.33|0.95357|2.759|3.285|-0.040430002|0.80140996|18|27
2020-07-20 16:41:05|russ2000_0625|ECPG|ECPG|Encore Capital Group, Inc.|USD|NasdaqGS|31234400|United States|Financial Services|Mortgage Finance|http://www.encorecapital.com|45.5|34.68|33385|34.67|15.27|40.16|0.014039159|0.32207|0.05213|0.122320004|377.47|2Q2019/1.28/1.29!3Q2019/1.64/1.39!4Q2019/1.56/1.45!1Q2020/-0.19/0.94|2020-08-05|2.3|1.28|0m|0.88|8|-1m|1|8|-2m|1|8|-3m|0.88|8|4754672|5521737|0.2944||20|1.508683|3.7818975|0.39|1.199917|3.198|9.93|3.439|9.17|1.2848899|18.314|18.666|0.080170006|1|18|20
2020-07-20 16:41:06|russ2000_0626|OXM|OXM|Oxford Industries, Inc.|USD|NYSE|16718000|United States|Consumer Cyclical|Apparel Manufacturing|http://www.oxfordinc.com|55.67|42.15|37873|43.22|30.37|80.55|-0.37262303|0.08303001|0.02491|-0.04281|124.359|3Q2019/1.84/1.86!4Q2019/0.1/0.08!1Q2020/1.09/1.1!2Q2020/-1.12/-0.27|2020-09-09|-0.61|1.84|0m|0.71|7|-1m|1|6|-2m|1|6|-3m|1|8|1912302|2050151|0.16770001||39|1.231932|14.003323|-3.15|1.6062651|1.085|13.069|-1.196|3.01|1.02113|1.521|2.767|-0.019919999|0.56577|18|39
2020-07-20 16:41:08|russ2000_0627|WSBC|WSBC|WesBanco, Inc.|USD|NasdaqGS|67058200|United States|Financial Services|Banks—Regional|http://www.wesbanco.com|26|19.425|49176|20.03|17.46|39.33|-0.46228188|0|0.00993|0.06159||2Q2019/0.78/0.82!3Q2019/0.71/0.78!4Q2019/0.75/0.7!1Q2020/0.41/0.58|2020-07-22|0.33|0.78|0m|0.57|7|-1m|0.57|7|-2m|0.57|7|-3m|0.71|7|948662|674284|0.014400001||27|1.02633|10.1171875|1.16|0.5037081|5.734||2.392|1.92|0.6025|||0.28378|0|18|27
2020-07-20 16:41:09|russ2000_0628|SXI|SXI|Standex International Corporation|USD|NYSE|12409400|United States|Industrials|Specialty Industrial Machinery|http://www.standex.com|73.33|55.485|4734|56.66|37.5|81.69|-0.1696952|0.13751|0.047470003|0.098120004|55.288|2Q2019/1.16/1.13!3Q2019/0.97/0.94!4Q2019/1.03/1.01!1Q2020/0.96/0.9|2020-08-24|0.52|1.16|0m|0.33|3|-1m|0.67|3|-2m|0.67|3|-3m|1|3|144918|122853|0.0174||5|1.380392|15.673729|1.66|1.4575999|1.084|7.887|2.478|3.54|0.9157|1.65|2.635|0.03914|0.33369|18|5
2020-07-20 16:41:11|russ2000_0629|TBI|TBI|TrueBlue, Inc.|USD|NYSE|36126200|United States|Industrials|Staffing & Employment Services|http://www.trueblue.com|14.5|13.09|52839|13.32|12.02|24.98|-0.38532537|0.04127|0.03281|-0.18871|80.492|2Q2019/0.64/0.58!3Q2019/0.76/0.66!4Q2019/0.39/0.41!1Q2020/-0.01/0.04|2020-07-27|-0.42|0.64|0m|0|4|-1m|0|5|-2m|0|5|-3m|0|4|1369041|1469834|0.0555||38|1.789915|12.833334||1.1724138|0.245|5.933|-2.504|1.02|1.01791|3.039|3.172|-0.04141|0.26209998|18|38
2020-07-20 16:41:12|russ2000_0631|TIVO|TIVO|TiVo Corporation|USD|NasdaqGS|127700000|||||15|6.09|1117|6.09|4.16|9.05||||||2Q2019/0.33/0.18!3Q2019/0.24/0.15!4Q2019/0.35/0.18!1Q2020/0.25/0.24|2020-07-29|0.22|0.33|0m|1|4|-1m|0.5|2|-2m|0.5|2|-3m|1|4|||||46||||||||||||||18|46
2020-07-20 16:41:14|russ2000_0632|ARRY|ARRY|Array BioPharma Inc.|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:41:15|russ2000_0635|SGMO|SGMO|Sangamo Therapeutics, Inc.|USD|NasdaqGS|140883008|United States|Healthcare|Biotechnology|http://www.sangamo.com|20.43|11.42|828851|11.19|4.81|12.49|-0.05489868|-0.94272006|-0.11735|-0.26587|11.028|2Q2019/-0.26/-0.36!3Q2019/-0.24/-0.34!4Q2019/0.04/-0.33!1Q2020/-0.37/-0.29|2020-08-05|0.07|-0.26|0m|1.17|6|-1m|0.75|8|-2m|0.75|8|-3m|1|6|19659716|16151783|0.1397||20|2.204481|-8.651515|0.68|3.367738|11.747|-12.46|-0.83|-1.32|0.68847|5.897|5.977|-0.89311|-0.41996|18|20
2020-07-20 16:41:17|russ2000_0636|SXC|SXC|SunCoke Energy, Inc.|USD|NYSE|82761200|United States|Basic Materials|Coking Coal|http://www.suncoke.com|6.5|2.98|120076|3.05|2.33|9.17|-0.657688|0.15235|0.03203|-0.25805|181.211|2Q2019/0.03/0.14!3Q2019/0.13/0.07!4Q2019/-0.02/0.08!1Q2020/0.05/0.11|2020-07-28|-0.07|0.03|0m|0.5|2|-1m|0.67|3|-2m|0.67|3|-3m|0.5|2|2425486|2306724|0.035||22|0.822408|9.933333|-1.69|0.50931466|0.611|4.009|-1.929|0.3|0.91036004|1.746|2.675|-0.09876|0.20362|18|22
2020-07-20 16:41:18|russ2000_0637|CNSL|CNSL|Consolidated Communications Holdings, Inc.|USD|NasdaqGS|73041800|United States|Communication Services|Telecom Services|http://www.consolidated.com|6.25|6.11|103182|6.46|3.24|7.51|0.43555558|0.35294|0.018609999|0.00789|643.764|2Q2019/-0.03/-0.07!3Q2019/0.06/-0.04!4Q2019/0.01/-0.02!1Q2020/0.23/0.06|2020-07-30|0.1|-0.03|0m|0.67|6|-1m|-0.25|4|-2m|-0.25|4|-3m|0.67|6|6911859|7516637|0.1148||36|1.163025|14.54762|6.03|1.2852335|2.071|5.867|0.031|0.42|0.78299004|0.592|0.782|0.00183|0.57359004|18|36
2020-07-20 16:41:20|russ2000_0638|UBSH|UBSH||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:41:21|russ2000_0639|RGR|RGR|Sturm, Ruger & Company, Inc.|USD|NYSE|17483200|United States|Industrials|Aerospace & Defense|http://www.ruger.com|92|76.05|114576|77.28|38.44|80.5|0.4120226|0.17177|0.07762|0.121020004|0.844|2Q2018/0.86/0.83!3Q2018/0.52/0.92!4Q2018/0.69/0.79!1Q2020/0.87/0.72|2020-07-29|1.23|0.86|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|0|1|1482503|1026109|0.1071||11|0.380952|24.066456||4.4643383|2.776|16.159|1.95|3.16|0.73438|3.895|4.234|0.08234999|0.24499|18|11
2020-07-20 16:41:23|russ2000_0640|SCHL|SCHL|Scholastic Corporation|USD|NasdaqGS|32614500|United States|Communication Services|Publishing|http://www.scholastic.com|30|28.75|30676|29.71|20.01|45.8|-0.09282446|0.04517|0.01174|-0.010369999|8.58|2Q2019/0.5/0.85!3Q2019/-1.68/-1.8!4Q2019/2.02/1.77!1Q2020/-1.25/-0.64|2020-07-23|-0.93|0.5|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|0.5|2|447637|452996|0.0173||7|0.999439|82.14286|-1.8|0.82250965|0.513|11.358|-0.376|0.35|0.85554004|0.865|1.493|-0.0077100005|0.52222|18|7
2020-07-20 16:41:24|russ2000_0642|VRTU|VRTU|Virtusa Corporation|USD|NasdaqGS|29860500|United States|Technology|Information Technology Services|http://www.virtusa.com|36.25|32.41|37470|32.61|19.48|52.81|-0.26221716|0.08457|0.040409997|0.09423|111.054|2Q2019/0.41/0.4!3Q2019/0.54/0.53!4Q2019/0.78/0.76!1Q2020/0.41/0.56|2020-08-06|0.14|0.41|0m|1.33|9|-1m|1|6|-2m|1|6|-3m|1.22|9|1334449|1058650|0.0541||35|1.373669|13.733051|1.1|2.441983|1.024|12.109|1.42|2.36|0.92955|2.332|2.704|0.0365|0.26887|18|35
2020-07-20 16:41:26|russ2000_0643|AMAG|AMAG|AMAG Pharmaceuticals, Inc.|USD|NasdaqGS|34272800|United States|Healthcare|Biotechnology|http://www.amagpharma.com|8.14|8.45|121719|8.4|4.41|13.53|-0.04545462|-0.30319|-0.07892|-0.83980006|115.469|2Q2019/-0.87/-0.57!3Q2019/-0.42/-0.66!4Q2019/-0.35/-0.35!1Q2020/-0.3/-0.03|2020-08-05|-0.19|-0.87|0m|0.27|11|-1m|0.13|8|-2m|0|9|-3m|0|9|12321041|12355253|0.7554||42|0.95014|44.473682|0.72|1.0978303|1.459|-4.811|-10.871|0.19|1.3431599|1.228|1.544|-1.1505101|0.5375|18|42
2020-07-20 16:41:27|russ2000_0644|BYD|BYD|Boyd Gaming Corporation|USD|NYSE|111252000|United States|Consumer Cyclical|Resorts & Casinos|http://www.boydgaming.com|22|20.81|721988|21.03|6.44|36.22|-0.16047901|0.21129|0.036|-0.031|478.065|2Q2019/0.46/0.47!3Q2019/0.39/0.39!4Q2019/0.5/0.47!1Q2020/-0.02/0.26|2020-07-28|-1.51|0.46|0m|0.58|12|-1m|0.79|14|-2m|0.79|14|-3m|0.64|14|7114832|6797264|0.0887||78|2.345658|65.03125|-3.47|2.0809999|2.146|10.157|-0.318|0.32|0.69778|1.746|1.923|-0.01113|0.58848|18|78
2020-07-20 16:41:29|russ2000_0645|SAIA|SAIA|Saia, Inc.|USD|NasdaqGS|26072700|United States|Industrials|Trucking|http://www.saia.com|111.57|128.23|38716|129.91|61.46|132.62|0.97852564|0.15679|0.07118|0.15319|42.654|2Q2019/1.4/1.32!3Q2019/1.25/1.28!4Q2019/0.81/0.85!1Q2020/1.06/0.82|2020-07-29|0.9|1.4|0m|0.25|8|-1m|0.22|9|-2m|0.44|9|-3m|0.5|8|1292465|1555890|0.0671||53|1.108683|23.923506|2.12|3.9388726|2.019|12.877|4.509|5.36|1.1183699|1.061|1.228|0.06561|0.21141|18|53
2020-07-20 16:41:30|russ2000_0646|SEB|SEB|Seaboard Corporation|USD|NYSE American|1160780|United States|Industrials|Conglomerates|http://www.seaboardcorp.com||2911.07|182|2976.33|2614|4450|-0.26961225|0.04756|0.01978|0.036140002|48.734||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|5199|4748|0.0207||0|0.731652|||0.98602533|0.561|11.789|105.591||0.18351999|1.505|2.476|0.01762|0.07521|18|0
2020-07-20 16:41:32|russ2000_0647|AEIS|AEIS|Advanced Energy Industries, Inc.|USD|NasdaqGS|38265600|United States|Industrials|Electrical Equipment & Parts|http://www.advancedenergy.com|67|70.58|55638|70.42|33.38|78.49|0.23804498|0.12941|0.047870003|0.09097999|65.35|2Q2019/0.45/0.34!3Q2019/0.54/0.37!4Q2019/0.87/0.69!1Q2020/0.91/0.65|2020-08-03|0.81|0.45|0m|0.38|8|-1m|0.38|8|-2m|0.38|8|-3m|0.43|7|904878|1092422|0.0324||48|1.565826|18.051151|2.24|3.939056|2.894|22.361|1.762|3.91|1.02642|1.878|2.835|0.07018|0.3952|18|48
2020-07-20 16:41:33|russ2000_0648|CSGS|CSGS|CSG Systems International, Inc.|USD|NasdaqGS|33066300|United States|Technology|Software—Infrastructure|http://www.csgi.com|57.67|41.16|61212|41.79|36.33|58.69|-0.14312077|0.16622|0.07003|0.22545|121.45|2Q2019/0.85/0.83!3Q2019/0.88/0.81!4Q2019/0.98/0.83!1Q2020/0.87/0.71|2020-08-05|0.7|0.85|0m|1|3|-1m|1.67|3|-2m|1.67|3|-3m|1|3|1806933|1814410|0.08||17|0.880672|12.070381|-2.73|3.3966|1.676|10.084|2.62|3.41|1.02521|1.256|1.735|0.08523|0.47138|18|17
2020-07-20 16:41:35|russ2000_0649|COR|COR|CoreSite Realty Corporation|USD|NYSE|37903400|United States|Real Estate|REIT—Office|http://www.CoreSite.com|122.86|120.74|79123|120.2|90.07|128.47|0.051802516|0.51212|0.04279|0.40848|1083.953|2Q2019/0.53/0.54!3Q2019/0.47/0.48!4Q2019/0.51/0.53!1Q2020/0.48/0.45|2020-07-30|0.45|0.53|0m|0.73|15|-1m|0.29|17|-2m|0.29|17|-3m|0.73|15|1414460|1381643|0.0505||70|0.299719|62.23711|4.45|37.9805|10.976|21.433|1.99|1.94|1.23005|0.405|0.48|0.12737|0.62911|18|70
2020-07-20 16:41:36|russ2000_0650|QLYS|QLYS|Qualys, Inc.|USD|NasdaqGS|38959000|United States|Technology|Software—Infrastructure|http://www.qualys.com|105.54|112.81|125037|108.49|63.37|119.2|0.22187185|0.32553002|0.0731|0.19670999|12.826|2Q2019/0.55/0.47!3Q2019/0.66/0.53!4Q2019/0.64/0.59!1Q2020/0.65/0.6|2020-08-10|0.63|0.55|0m|0.41|17|-1m|0.39|18|-2m|0.32|19|-3m|0.56|16|5970810|5698592|0.2091||78|1.00224|40.72563|5.33|11.383451|11.862|36.438|1.821|2.77|0.92169|1.728|1.815|0.22483|0.78858|18|78
2020-07-20 16:41:38|russ2000_0651|FSS|FSS|Federal Signal Corporation|USD|NYSE|60242600|United States|Industrials|Pollution & Treatment Controls|http://www.federalsignal.com|34|29.3672|72968|29.83|23.32|35.75|0.06307912|0.16049999|0.08445|0.19298|47.438|2Q2019/0.55/0.46!3Q2019/0.47/0.42!4Q2019/0.48/0.42!1Q2020/0.39/0.33|2020-07-29|0.31|0.55|0m|1|3|-1m|0.5|4|-2m|0.5|4|-3m|1|3|1261690|1171471|0.0252||9|1.15238|16.498428|1.29|2.7807217|1.645|10.25|1.85|1.78|0.95067|1.262|2.531|0.09274|0.26532|18|9
2020-07-20 16:41:39|russ2000_0653|USD|USD|ProShares Ultra Semiconductors|USD|NYSEArca|||||||65.34|12902|64.11|25.62|73.41||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:41:41|russ2000_0654|CHFC|CHFC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:41:42|russ2000_0655|RGEN|RGEN|Repligen Corporation|USD|NasdaqGS|52305700|United States|Healthcare|Medical Instruments & Supplies|http://www.repligen.com|141.17|136.42|94032|134.31|72.32|143.93|0.52140915|0.22872|0.02399|0.02735|24.888|2Q2019/0.31/0.25!3Q2019/0.26/0.19!4Q2019/0.2/0.18!1Q2020/0.32/0.21|2020-07-30|0.27|0.31|0m|1.5|6|-1m|1.38|8|-2m|1.44|9|-3m|1.17|6|1574162|1950432|0.034||19|1.053781|103.34848|4.77|6.666667|23.668|103.478|0.458|1.32|0.85103|13.732|15.563|0.08111|0.57034|18|19
2020-07-20 16:41:43|russ2000_0656|ENSG|ENSG|The Ensign Group, Inc.|USD|NasdaqGS|53672100|United States|Healthcare|Medical Care Facilities|http://www.ensigngroup.net|50.25|44.2301|70756|45.33|24.06|58.933582|-0.16724914|0.09608|0.042340003|0.16924|201.486|2Q2019/0.54/0.53!3Q2019/0.55/0.55!4Q2019/0.6/0.55!1Q2020/0.77/0.62|2020-07-30|0.54|0.54|0m|0.86|7|-1m|0.75|4|-2m|0.75|4|-3m|0.86|7|1031892|1105806|0.032899998||22|0.821848|15.910108|1.18|3.4752965|1.713|17.834|2.21|2.78|0.87599|1.235|1.313|0.057550002|0.1507|18|22
2020-07-20 16:41:45|russ2000_0657|FFBC|FFBC|First Financial Bancorp.|USD|NasdaqGS|97964200|United States|Financial Services|Banks—Regional|http://www.bankatfirst.com|15.1|13.14|100741|13.445|10.83|26.19|-0.44144517|0|0.01242|0.08392999||2Q2019/0.58/0.57!3Q2019/0.56/0.54!4Q2019/0.52/0.53!1Q2020/0.31/0.39|2020-07-23|0.25|0.58|0m|0.4|10|-1m|0|6|-2m|0|6|-3m|0.4|10|2331099|2723857|0.032899998||38|1.229691|11.23077|1.06|0.590668|4.522||1.821|1.17|0.80210996|||0.31614|0|18|38
2020-07-20 16:41:46|russ2000_0658|JBT|JBT|John Bean Technologies Corporation|USD|NYSE|31667000|United States|Industrials|Specialty Industrial Machinery|http://www.jbtc.com|89|86.25|31202|86.92|56.17|127.97|-0.28313404|0.13772|0.07667|0.26473|129.14|2Q2019/1.42/1.07!3Q2019/1.28/1.08!4Q2019/1.5/1.41!1Q2020/1.01/0.75|2020-07-27|0.75|1.42|0m|1.1|10|-1m|0.43|7|-2m|0.43|7|-3m|1.1|10|2059023|2219529|0.089700006||24|1.373109|20.883776|2.39|4.7858176|1.721|12.499|4.3|4.13|1.0755401|1.005|1.706|0.06964|0.30893|18|24
2020-07-20 16:41:48|russ2000_0659|SFNC|SFNC|Simmons First National Corporation|USD|NasdaqGS|108969000|United States|Financial Services|Banks—Regional|http://www.simmonsbank.com|20.75|15.88|154789|16.27|13.75|27.29|-0.29931092|0|0.0145000005|0.10401||2Q2019/0.58/0.58!3Q2019/0.84/0.64!4Q2019/0.49/0.59!1Q2020/0.68/0.43|2020-07-21|0.33|0.58|0m|0.4|5|-1m|0.33|6|-2m|0.17|6|-3m|0.6|5|3795168|3665964|0.047399998||17|0.969747|9.566265|1.8|0.60828924|2.705||2.577|1.66|0.76522005|||0.32419|0|18|17
2020-07-20 16:41:49|russ2000_0660|CONE|CONE|CyrusOne Inc.|USD|NasdaqGS|115200000|United States|Real Estate|REIT—Specialty|http://www.cyrusone.com|80|75.32|251061|74.73|43.72|79.73|0.27286673|0.50060004|0.00798|-0.014049999|140.761|2Q2019/-0.08/-0.1!3Q2019/0.11/-0.03!4Q2019/-0.46/-0.04!1Q2020/0.13/0|2020-07-29|-0.01|-0.08|0m|1.05|20|-1m|0.89|19|-2m|0.89|18|-3m|1|20|6355185|5572538|0.075500004||94|0.424649|376.6|2.31|3.66485|11.852|23.676|-0.299|0.2|1.01278|1.815|1.936|-0.03323|0.60816|18|94
2020-07-20 16:41:51|russ2000_0661|AAON|AAON|AAON, Inc.|USD|NasdaqGS|52031500|United States|Industrials|Building Products & Equipment|http://www.aaon.com|43.5|57.61|40096|58.1|40.48|60|0.14822137|0.21781999|0.14774999|0.23618999|0.522|2Q2019/0.25/0.27!3Q2019/0.26/0.28!4Q2019/0.33/0.29!1Q2020/0.41/0.35|2020-07-30|0.38|0.25|0m|0|3|-1m|-0.33|3|-2m|-0.33|3|-3m|0|3|3357961|3252503|0.096999995||2|0.737815|41.446045|3.31|9.787632|6.063|27.834|1.26|1.39|0.72297996|1.645|3.069|0.13551|0.27778|18|2
2020-07-20 16:41:52|russ2000_0663|DIOD|DIOD|Diodes Incorporated|USD|NasdaqGS|51486700|United States|Technology|Semiconductors|http://www.diodes.com|54|52.03|37277|51.75|31.51|59.7|0.32590318|0.22122|0.062090002|0.12982|11.101|2Q2019/0.77/0.74!3Q2019/0.81/0.77!4Q2019/0.65/0.63!1Q2020/0.46/0.48|2020-08-03|0.5|0.77|0m|0.4|5|-1m|0.86|7|-2m|0.75|4|-3m|0.4|5|1456695|1274900|0.041199997||31|1.302521|19.48689|1.6|2.3794932|2.102|9.503|2.716|2.67|0.84702003|1.954|3.016|0.115430005|0.36596|18|31
2020-07-20 16:41:54|russ2000_0664|ESE|ESE|ESCO Technologies Inc.|USD|NYSE|26037200|United States|Technology|Scientific & Technical Instruments|http://www.escotechnologies.com|85|84.16|6735|86.5|62.64|107.1|0.049375176|0.18518999|0.05027|0.086540006|21.849|2Q2019/0.81/0.76!3Q2019/1.09/1.06!4Q2019/0.43/0.39!1Q2020/0.68/0.57|2020-08-06|0.48|0.81|0m|0.67|3|-1m|0.33|3|-2m|0.33|3|-3m|0.67|3|237183|313427|0.0152||15|0.985434|26.71746|2.42|2.3615243|2.835|15.307|5.724|3.15|0.97626996|1.408|2.038|0.18002|0.37094003|18|15
2020-07-20 16:41:55|russ2000_0666|CUB|CUB|Cubic Corporation|USD|NYSE|31298500|United States|Industrials|Aerospace & Defense|http://www.cubic.com|51.5|44.19|126060|46.32|30.86|75.2|-0.31286162|0.079780005|0.01513|-0.0076599997|110.364|2Q2019/0.66/0.65!3Q2019/1.86/1.94!4Q2019/-0.12/-0.11!1Q2020/-0.12/-0.11|2020-08-04|0.72|0.66|0m|1.33|6|-1m|1.38|8|-2m|1.57|7|-3m|1.17|6|4053334|3654593|0.18110001||43|1.134453|11.975609|4.13|1.5439712|1.556|19.504|0.191|3.69|1.094|0.849|1.197|0.00397|0.27673998|18|43
2020-07-20 16:41:56|russ2000_0668|CIR|CIR|CIRCOR International, Inc.|USD|NYSE|19988300|United States|Industrials|Specialty Industrial Machinery|http://www.circor.com|31|27|88577|27.79|8|46.79|-0.30245984|0.12798999|0.021189999|-0.28245002|206.728|2Q2019/0.45/0.44!3Q2019/0.63/0.47!4Q2019/0.82/0.77!1Q2020/0.2/0.45|2020-07-30|0.11|0.45|0m|1.2|5|-1m|1.25|4|-2m|1.25|4|-3m|1|5|882764|850321|0.0716||46|2.696918|10.931174|3.82|1.8526142|1.07|8.361|-10.455|2.47|0.99107003|1.531|2.358|-0.22693|0.31895|18|46
2020-07-20 16:41:58|russ2000_0669|NP|NP|Neenah, Inc.|USD|NYSE|16791500|United States|Basic Materials|Paper & Paper Products|http://www.neenah.com|55.67|48.1|27277|48.38|33.44|77.55|-0.24121702|0.14114|0.06479|0.14925|71.938|2Q2019/0.95/0.9!3Q2019/0.95/0.87!4Q2019/0.87/0.8!1Q2020/1.12/0.9|2020-08-04|-0.12|0.95|0m|0.75|4|-1m|0.33|3|-2m|1|3|-3m|0.75|4|266256|306419|0.0189||6|1.420168|17.490908|5.68|1.9708267|1.104|7.824|3.54|2.75|0.93876|1.754|3.077|0.06435|0.20774001|18|6
2020-07-20 16:41:59|russ2000_0670|ISCA|ISCA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:42:01|russ2000_0671|LTXB|LTXB|LegacyTexas Financial Group, Inc.|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:42:02|russ2000_0673|ADTN|ADTN|ADTRAN, Inc.|USD|NasdaqGS|47957500|United States|Technology|Communication Equipment|http://www.adtran.com|13.8|11.37|176301|11.5|4.8|12.49|0.006124258|-0.027660001|-0.03481|-0.15787|2.067|2Q2019/0.14/0.08!3Q2019/-0.06/-0.06!4Q2019/-0.07/-0.13!1Q2020/-0.05/-0.1|2020-10-07|0.01|0.14|0m|0.56|9|-1m|0.43|7|-2m|0.43|7|-3m|0.6|10|822602|933974|0.0238||75|1.338375|59.842106||1.4992088|0.962|-34.782|-1.339|0.19|0.93476|2.09|3.286|-0.12724|0.42001|18|75
2020-07-20 16:42:04|russ2000_0675|BPFH|BPFH|Boston Private Financial Holdings, Inc.|USD|NasdaqGS|81800600|United States|Financial Services|Banks—Regional|http://www.bostonprivate.com|7.26|5.78|121855|5.82|5.18|13.08|-0.49170303|0|0.00712|0.07667||2Q2019/0.22/0.22!3Q2019/0.24/0.22!4Q2019/0.25/0.22!1Q2020/0.01/0.17|2020-07-22|0.06|0.22|0m|0|7|-1m|0|6|-2m|0|6|-3m|0|7|974779|1112185|0.0163||25|1.12549|9.796611|1.52|0.5704698|4.25||0.731|0.59|0.94824|||0.19802|0|18|25
2020-07-20 16:42:05|russ2000_0676|DENN|DENN|Denny's Corporation|USD|NasdaqCM|55709000|United States|Consumer Cyclical|Restaurants|http://www.dennys.com|13.11|8.58|599149|8.715|4.5|23.88|-0.59926474|0.19702|0.10773|||2Q2019/0.23/0.18!3Q2019/0.18/0.16!4Q2019/0.23/0.17!1Q2020/0.17/0.11|2020-07-28|-0.19|0.23|0m|1.4|5|-1m|1.13|8|-2m|1.13|8|-3m|1.4|5|2350924|2487918|0.0493||33|1.383193|15.321428|7.02||2.116|10.74|1.845|0.56|0.95621|0.874|1.084|0.22794001|0.38120997|18|33
2020-07-20 16:42:07|russ2000_0678|BLX|BLX|Banco Latinoamericano de Comercio Exterior, S.A|USD|NYSE|39614000|Panama|Financial Services|Banks—Regional|http://www.bladex.com|24|11.19|71119|11.25|7.73|22.85|-0.46555817|0|0.012519999|0.08247||2Q2019/0.56/0.55!3Q2019/0.52/0.55!4Q2019/0.56/0.5!1Q2020/0.46/0.52|2020-10-16|0.59|0.56|0m|0.33|3|-1m|2|1|-2m|2|1|-3m|0.33|3|266477|219232|0.010299999||4|1.542857||0.62|0.4352392|19.006||2.09|2.61|0.54714|||0.66796994|0|18|4
2020-07-20 16:42:08|russ2000_0679|ARI|ARI|Apollo Commercial Real Estate Finance, Inc.|USD|NYSE|153823008|United States|Real Estate|REIT—Mortgage|http://www.apolloreit.com|10.67|9.135|278605|9.35|4.12|19.76|-0.4962284|0|0.0055199997|0.013990001|193.245|2Q2019/0.38/0.45!3Q2019/0.47/0.47!4Q2019/0.46/0.45!1Q2020/0.4/0.39|2020-07-30|0.31|0.38|0m|0.17|6|-1m|0|6|-2m|0|6|-3m|0.17|6|6262192|5003010|0.056799997||23|1.290756|7.3669357|100.43|0.584977|74.663||0.103|1.24|0.66572|40.045|40.393|0.47467998|1|18|23
2020-07-20 16:42:10|russ2000_0680|PRTA|PRTA|Prothena Corporation plc|USD|NasdaqGS|39911400|Ireland|Healthcare|Biotechnology|http://www.prothena.com|13.33|13.63|174250|13.09|6.71|17.63|0.32624114|0|-0.12747|-0.28345|8.51|2Q2019/-0.4/-0.56!3Q2019/-0.49/-0.51!4Q2019/-0.54/-0.6!1Q2020/-0.59/-0.57|2020-08-04|-0.61|-0.4|0m|1.42|12|-1m|0.25|8|-2m|0.25|8|-3m|1.42|12|1330060|1088725|0.0436||32|1.836974|-6.9897437|-1.19|2.1330204|248.971|-2.226|-2.015|-1.95|0.97080004|20.652|21.052|0|0|18|32
2020-07-20 16:42:11|russ2000_0681|FTK|FTK|Flotek Industries, Inc.|USD|NYSE|70430600|United States|Energy|Oil & Gas Equipment & Services|http://www.flotekind.com|1.5|1.53|219496|1.46|0.66|3.25|-0.5084175|-0.70048|-0.22434|-0.73012|10.23|2Q2019/-0.21/-0.14!3Q2019/-0.18/-0.23!4Q2019/-0.5/-0.2!1Q2020/-0.14/-0.16|2020-08-05|-0.12|-0.21|0m|1|2|-1m|0|1|-2m|0|1|-3m|1|2|4838926|4871077|0.0749||16|2.684033|-7.285714|-0.26|0.82081544|0.328|-0.468|-2.156|-0.21|0.75795|5.514|6.944|-1.3307899|-0.34116|18|16
2020-07-20 16:42:13|russ2000_0682|IRBT|IRBT|iRobot Corporation|USD|NasdaqGS|27884300|United States|Technology|Consumer Electronics|http://www.irobot.com|88.5|85.575|269641|84.4|32.79|93.73|-0.08638227|0.06718|0.0345|0.07572|9.731|2Q2019/0.25/0.03!3Q2019/1.24/0.52!4Q2019/0.7/0.4!1Q2020/-0.32/-0.47|2020-07-21|0.29|0.25|0m|0.25|8|-1m|0.38|8|-2m|0|8|-3m|0|8|8868419|8728460|0.5556||64|1.730532|31.694443|2.73|3.8691955|1.839|27.379|1.565|2.7|1.0735|2.173|3.539|0.03819|0.43738997|18|64
2020-07-20 16:42:14|russ2000_0684|RP|RP|RealPage, Inc.|USD|NasdaqGS|102054000|United States|Technology|Software—Application|http://www.realpage.com|75.89|67.65|141841|66.56|36.91|69.79|0.050505042|0.16857|0.02378|0.04617|107.733|2Q2019/0.43/0.43!3Q2019/0.45/0.45!4Q2019/0.48/0.47!1Q2020/0.43/0.42|2020-07-30|0.41|0.43|0m|1.14|7|-1m|1|10|-2m|1|10|-3m|0.89|9|5221412|5555531|0.0587||41|1.054341|32.368423|1.57|5.344024|7.083|42.015|0.54|2.09|0.89719003|0.596|1.155|0.05098|0.60929|18|41
2020-07-20 16:42:16|russ2000_0686|IIVI|IIVI|II-VI Incorporated|USD|NasdaqGS|102952000|United States|Technology|Scientific & Technical Instruments|http://www.ii-vi.com|51.81|46.77|694165|44.84|19|51.9|0.17752099|0.16726999|0.02875|-0.05765|119.943|2Q2019/0.67/0.66!3Q2019/0.57/0.6!4Q2019/0.36/0.36!1Q2020/0.47/0.14|2020-08-11|0.76|0.67|0m|0.8|5|-1m|0.8|15|-2m|0.8|15|-3m|0.8|5|11666411|11996593|0.1567||35|1.286274|16.239582|1.59|2.1132298|3.067|18.337|-1.163|2.88|0.92127997|1.554|2.795|-0.04521|0.37252998|18|35
2020-07-20 16:42:17|russ2000_0687|SAH|SAH|Sonic Automotive, Inc.|USD|NYSE|30890400|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.sonicautomotive.com|34.8|38.62|170107|39.21|9|41.09|0.6551287|0.0365|0.04395|-0.12316|397.006|2Q2019/0.62/0.47!3Q2019/0.66/0.55!4Q2019/0.97/0.88!1Q2020/0.4/0.22|2020-07-30|0.32|0.62|0m|-0.14|7|-1m|0.33|6|-2m|0.33|6|-3m|0|8|4234261|3812584|0.21620001||39|2.738375|12.788079|31.27|2.2928045|0.411|11.271|-2.268|3.02|0.87016|0.24|1.058|-0.00939|0.14581999|18|39
2020-07-20 16:42:19|russ2000_0688|ARCB|ARCB|ArcBest Corporation|USD|NasdaqGS|25262500|United States|Industrials|Trucking|http://www.arcb.com|30.22|30.16|36964|30.97|13.54|32.46|0.15775692|0.06381|0.02802|0.04997|80.753|2Q2019/0.93/0.94!3Q2019/1.02/0.87!4Q2019/0.56/0.42!1Q2020/0.36/-0.11|2020-07-29|-0.01|0.93|0m|0|11|-1m|0.7|10|-2m|0.4|10|-3m|0.1|10|1018892|943329|0.0575||87|1.593277|13.286344|-4.12|1.0035604|0.29|4.549|1.403|2.27|0.92127|1.951|2.056|0.01242|0.0655|18|87
2020-07-20 16:42:20|russ2000_0689|SYKE|SYKE|Sykes Enterprises, Incorporated|USD|NasdaqGS|40503700|United States|Technology|Information Technology Services|http://www.sykes.com|34|26.64|21367|27.29|22.12|38.24|-0.015867233|0.10149|0.04403|0.07868|34.079|2Q2019/0.41/0.3!3Q2019/0.56/0.46!4Q2019/0.69/0.66!1Q2020/0.44/0.48|2020-08-03|0.29|0.41|0m|0.6|5|-1m|1|4|-2m|0.5|4|-3m|0.6|5|967091|1008906|0.034||15|0.835294|11.053942|1.44|1.2749461|0.783|7.715|1.592|2.41|0.94074|2.079|2.256|0.04086|0.3827|18|15
2020-07-20 16:42:22|russ2000_0690|NEWM|NEWM||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:42:23|russ2000_0693|CROX|CROX|Crocs, Inc.|USD|NasdaqGS|68268304|United States|Consumer Cyclical|Footwear & Accessories|http://www.crocs.com|35.88|34.24|501904|34.76|8.4|43.79|0.49634087|0.12283|0.1019|0.97595|587.228|2Q2019/0.59/0.46!3Q2019/0.57/0.43!4Q2019/0.12/0.07!1Q2020/0.22/0.36|2020-07-30|0.14|0.59|0m|0.13|8|-1m|1|9|-2m|1.13|8|-3m|0.14|7|2916737|4288724|0.060100004||54|1.87619|19.565716|3.34|24.527222|2.292|18.663|1.5|1.75|0.99571|1.25|2.178|0.08708|0.50469|18|54
2020-07-20 16:42:25|russ2000_0695|NCMI|NCMI|National CineMedia, Inc.|USD|NasdaqGS|79625800|United States|Communication Services|Advertising Agencies|http://www.ncm.com|4|2.96|229213|3.04|1.62|9.85|-0.54694486|0.37124002|0.083850004|||2Q2019/0.11/0.1!3Q2019/0.12/0.13!4Q2019/0.24/0.21!1Q2020/-0.05/-0.04|2020-08-03|-0.17|0.11|0m|0.14|7|-1m|0.33|6|-2m|0.33|6|-3m|0.29|7|6191865|6256845|0.120799996||50|1.068347|21.142857|2.11||3.161|8.515|0.419|0.14|0.96195|4.036|4.08|0.07744|0.69626|18|50
2020-07-20 16:42:26|russ2000_0696|RNST|RNST|Renasant Corporation|USD|NasdaqGS|56157600|United States|Financial Services|Banks—Regional|http://investors.renasant.com|27.36|22.545|44438|22.9|18.22|36.84|-0.32903606|0|0.0093|0.059860002||2Q2019/0.8/0.81!3Q2019/0.64/0.74!4Q2019/0.67/0.66!1Q2020/0.04/0.54|2020-07-20|0.3|0.8|0m|0.14|7|-1m|0.13|8|-2m|0.13|8|-3m|0.13|8|1241150|1427421|0.023||31|1.355742|14.003105|1.8|0.61129034|3.262||2.161|1.61|0.69817|||0.22225|0|18|31
2020-07-20 16:42:28|russ2000_0697|TRNO|TRNO|Terreno Realty Corporation|USD|NYSE|67695800|United States|Real Estate|REIT—Industrial|http://www.terreno.com|57.89|53.87|174400|53.97|42.12|62.31|0.10232842|0.57585|0.019450001|0.03675|29.793|2Q2019/0.16/0.19!3Q2019/0.22/0.19!4Q2019/0.22/0.2!1Q2020/0.19/0.19|2020-07-09|0.24|0.16|0m|0.83|12|-1m|0.9|10|-2m|0.9|10|-3m|0.91|11|1449055|744958|0.025799999||34|0.648739|62.639534|6.4|2.3438044|22.894|39.758|0.792|0.86|1.02491|2.557|3.691|0.3015|0.74086|18|34
2020-07-20 16:42:29|russ2000_0698|HA|HA|Hawaiian Holdings, Inc.|USD|NasdaqGS|45950200|United States|Industrials|Airlines|http://www.hawaiianairlines.com|13|13.0628|294127|13.62|7.55|31.34|-0.49741697|0.13184|0.03443|0.045539998|167.827|2Q2019/1.23/1.06!3Q2019/1.71/1.69!4Q2019/0.99/0.91!1Q2020/-0.74/-0.73|2020-07-28|-3.42|1.23|0m|0.5|12|-1m|-0.11|9|-2m|0.11|9|-3m|0.45|11|4127482|4428810|0.1243||93|2.347338|-435.4267|0.3|0.64934134|0.498|3.779|0.922|-0.03|0.95128995|0.878|0.957|0.01582|0.24768|18|93
2020-07-20 16:42:30|russ2000_0699|ACCO|ACCO|ACCO Brands Corporation|USD|NYSE|94462096|United States|Industrials|Business Equipment & Supplies|http://www.accobrands.com|11.4|6.5|267357|6.67|3.51|11.38|-0.14814812|0.14050001|0.048600003|0.15566|142.875|2Q2019/0.36/0.32!3Q2019/0.32/0.33!4Q2019/0.46/0.41!1Q2020/0.07/0.09|2020-07-28|0|0.36|0m|1|5|-1m|1|6|-2m|1|6|-3m|1|5|4523027|4505257|0.0494||9|2.171988|5.652174|1.16|0.85515064|0.803|5.715|1.161|1.15|0.96606004|0.836|1.572|0.059299998|0.31857002|18|9
2020-07-20 16:42:32|russ2000_0700|BKS|BKS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:42:33|russ2000_0701|WNC|WNC|Wabash National Corporation|USD|NYSE|52849800|United States|Industrials|Farm & Heavy Construction Machinery|http://www.wabashnational.com|10.3|11.05|192086|11.37|6.26|16.68|-0.2509882|0.071729995|0.05441|-0.07259|130.954|2Q2019/0.56/0.49!3Q2019/0.46/0.44!4Q2019/0.34/0.38!1Q2020/-0.04/-0.03|2020-07-29|-0.23|0.56|0m|0.17|6|-1m|0.6|5|-2m|0.6|5|-3m|0.29|7|11849999|11109966|0.32599998||30|1.993837|22.1|-1.8|1.4822267|0.443|6.173|-0.597|0.5|1.13457|1.119|2.141|-0.01466|0.12629|18|30
2020-07-20 16:42:35|russ2000_0702|JOE|JOE|The St. Joe Company|USD|NYSE|58899000|United States|Real Estate|Real Estate—Diversified|http://www.joe.com||19.35|39676|19.52|15.32|23.38|0.07726264|0.31941998|0.02121|0.04442|53.047||2020-07-29|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|6120064|6530685|0.28350002||6|0.972549|||2.2362187|9.873|30.911|0.389|0.11|0.99017996|6.001|6.326|0.17931|0.49172002|18|6
2020-07-20 16:42:36|russ2000_0703|BGG|BGG|Briggs & Stratton Corporation|USD|NYSE|42453500|United States|Industrials|Specialty Industrial Machinery|http://www.basco.com|1.5|0.7768|150789|0.7768|0.72|9.97|-0.91780823|-0.00445|-0.03171|-0.56803|302.188|2Q2019/-0.24/0.45!3Q2019/-0.67/-0.72!4Q2019/-0.2/-0.13!1Q2020/-0.26/-0.06|2020-08-13|-0.66|-0.24|0m|0.75|4|-1m|0.5|4|-2m|0.5|4|-3m|1|4|19448231|18085040|0.7687||9|1.581512|-0.72598124|0.01|0.1378038|0.419|-94.194|-5.104|-1.07|0.90713996|0.302|0.907|-0.124989994|0.15754|18|9
2020-07-20 16:42:38|russ2000_0705|STMP|STMP|Stamps.com Inc.|USD|NasdaqGS|17085000|United States|Technology|Software—Application|http://www.stamps.com|218|237.815|335538|218.59|44.03|240|3.8618774|0.20762|0.06604|0.09262|12.071|2Q2019/1.25/0.96!3Q2019/1.12/0.7!4Q2019/2.12/1.03!1Q2020/1.32/0.97|2020-08-05|1.13|1.25|0m|1.33|6|-1m|1.33|3|-2m|1.33|3|-3m|1.33|6|982330|1010689|0.081||18|0.287394|46.267513|3.02|5.978406|6.133|29.538|3.371|5.14|0.97321|1.356|1.587|0.10213|0.72878|18|18
2020-07-20 16:42:39|russ2000_0706|VRTS|VRTS|Virtus Investment Partners, Inc.|USD|NasdaqGS|7695440|United States|Financial Services|Asset Management|http://www.virtus.com|146.75|127.68|17047|127.33|55.37|141.79|0.2205714|0.29473|0.025940001|0.11521|33.369|2Q2019/3.63/3.49!3Q2019/4.03/3.76!4Q2019/4.32/4.12!1Q2020/3.32/3.1|2020-07-24|3.08|3.63|0m|0|7|-1m|1|4|-2m|1|4|-3m|-0.17|6|175083|130481|0.028299998||69|1.631932|7.8331294|0.87|1.4972911|1.825|6.192|8.783|16.3|0.81996|6.687|6.794|0.120629996|0.43242002|18|69
2020-07-20 16:42:41|russ2000_0707|UCBI|UCBI|United Community Banks, Inc.|USD|NasdaqGS|78290304|United States|Financial Services|Banks—Regional|http://www.ucbi.com|21.57|17.62|104826|18.21|14.95|31.66|-0.34425646|0|0.01355|0.1101||2Q2019/0.59/0.58!3Q2019/0.63/0.58!4Q2019/0.61/0.58!1Q2020/0.41/0.47|2020-07-21|0.32|0.59|0m|0.88|8|-1m|0.5|8|-2m|0.5|8|-3m|0.88|8|1990353|1376804|0.0345||26|1.379831|9.843576|11.24|0.84076923|1.939||2.16|1.79|0.95487|||0.31618|0|18|26
2020-07-20 16:42:42|russ2000_0708|NNI|NNI|Nelnet, Inc.|USD|NYSE|27803500|United States|Financial Services|Credit Services|http://www.nelnet.com|50|58.58|26747|59.28|36.7|69.97|-0.013808072|0|0.0024899999|0.02572|879.987|2Q2019/1.32/1.24!3Q2019/0.94/1.35!4Q2019/1.12/1.23!1Q2020/-1.01/0.49|2020-08-06|2.42|1.32|0m|1|2|-1m|0|1|-2m|0|1|-3m|0|2|231458|200679|0.019199999||13|0.522689|10.205576|-2.21|1.0060107|23.179||1.494|5.74|0.53514|81.369|84.764|0.061240003|0.89432997|18|13
2020-07-20 16:42:44|russ2000_0709|STBA|STBA|S&T Bancorp, Inc.|USD|NasdaqGS|39242500|United States|Financial Services|Banks—Regional|http://www.stbancorp.com|29.17|21.98|35609|22.64|18.97|41.54|-0.3915614|0|0.01091|0.08355||2Q2019/0.78/0.75!3Q2019/0.8/0.77!4Q2019/0.85/0.77!1Q2020/0.39/0.5|2020-07-30|0.3|0.78|0m|0|4|-1m|0.2|5|-2m|0.25|4|-3m|0|4|1317019|1228010|0.045900002||15|0.668347|10.223255|1.27|0.731107|4.642||2.464|2.15|0.62622|||0.31815|0|18|15
2020-07-20 16:42:45|russ2000_0711|RUSHA|RUSHA|Rush Enterprises, Inc.|USD|NasdaqGS|27550600|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.rushenterprises.com|39.75|43.79|28375|44.61|27.25|49.27|0.28670323|0.06468|0.036530003|0.11347|141.94|2Q2019/1.1/1.04!3Q2019/1.05/1.01!4Q2019/0.64/0.97!1Q2020/0.62/0.4|2020-07-22|-0.06|1.1|0m|0.38|8|-1m|1|4|-2m|1|4|-3m|0.38|8|549675|484224|0.0231||39|1.306442|20.462616|-7.03|1.3505012|0.543|8.394|3.411|2.14|1.0049701|0.26|1.152|0.0222|0.17452998|18|39
2020-07-20 16:42:47|russ2000_0712|MDXG|MDXG|MiMedx Group, Inc.|USD|Other OTC|110329000|United States|Healthcare|Medical Devices|http://www.mimedx.com||5.05|29786|5.03|2.95|7.95|0.065678|0.07026|0.06219|-0.4987|228.066|1Q2017/0.07/0.07!2Q2017/0.07/0.07!3Q2017/0.08/0.08!4Q2017/0.38/0.11|2020-07-06||0.07|0m|1.25|4|-1m|0|1|-2m|0|1|-3m|0.43|7|61279506|59754963|||16|1.174229|||17.844524|1.878|26.728|-0.16|0.45|0.20128|1.51|1.819|-0.05817|0.84483004|18|16
2020-07-20 16:42:48|russ2000_0713|UBNT|UBNT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:42:49|russ2000_0714|TRNX|TRNX|Taronis Technologies, Inc.|USD|Other OTC|188575008|United States|Energy|Oil & Gas Integrated|http://www.taronistech.com||0.067|840084|0.0693|0.06|4.95|-0.9745455|-1.20144|-0.45528|-0.93443|19.508|3Q2018/-10/-15!4Q2018/-31.5/-2.5!1Q2019/-3/-0.55!2Q2019/-1.1/-0.4|2019-11-20||-10|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|2575334|1985201|0.0136||28|0.447619|||0.033668343|0.432|-0.359|-4.638|-0.55|0.00736|0.544|1.227|-1.28916|0.47572|18|28
2020-07-20 16:42:51|russ2000_0715|ALX|ALX|Alexander's, Inc.|USD|NYSE|5107290|United States|Real Estate|REIT—Retail|http://www.alx-inc.com|280|246.74|986|246.54|223.03|391.75|-0.334539|0.57252|0.044749998|0.18167|475.535|1Q2020/0.89/3.33|2020-07-27|1.48|0.89|0m|0|1|-1m|-1|1|-2m|-1|1|-3m|0|1|52023|32864|0.024600001||1|0.554061|18.965412||5.36065|8.667|15.139|9.14|13.01|0.368|14.204|14.585|0.20915002|0.59924|18|1
2020-07-20 16:42:52|russ2000_0717|OMER|OMER|Omeros Corporation|USD|NasdaqGM|54510700|United States|Healthcare|Biotechnology|http://www.omeros.com|35.4|14.55|100681|14.45|8.5|20.92|-0.0068728924|-0.58122003|-0.38629|||2Q2019/-0.29/-0.46!3Q2019/-0.33/-0.41!4Q2019/-0.58/-0.5!1Q2020/-0.53/-0.34|2020-05-11|-0.59|-0.29|0m|1.14|7|-1m|0.83|6|-2m|0.83|6|-3m|1.17|6|10919810|10935532|0.21079999||25|1.844257|-7.4615383|-0.09||8.184|-14.081|-1.754|-1.95|0.54514|1.348|1.478|-0.78522|0.35352|18|25
2020-07-20 16:42:54|russ2000_0719|FOE|FOE|Ferro Corporation|USD|NYSE|82242800|United States|Basic Materials|Specialty Chemicals|http://www.ferro.com|14.4|12.01|42507|12.34|7.52|15.27|-0.15825373|0.13758|0.030079998|0.11527|235.194|2Q2019/0.35/0.33!3Q2019/0.35/0.29!4Q2019/-0.17/0.26!1Q2020/0.26/0.12|2020-07-28|0.11|0.35|0m|1|7|-1m|0.5|6|-2m|0.5|6|-3m|0.63|8|7284299|8270760|0.1445||34|1.861624|12.776596|2.92|2.8073869|1.819|13.219|0.103|0.94|1.06427|0.767|2.473|0.00849|0.30943|18|34
2020-07-20 16:42:55|russ2000_0721|UEIC|UEIC|Universal Electronics Inc.|USD|NasdaqGS|13913000|United States|Technology|Consumer Electronics|http://www.uei.com|62.33|47.965|13197|49.46|29.5|60|0.20545948|0.07406|0.02463|0.03917|35.968|2Q2019/0.83/0.71!3Q2019/1.01/0.86!4Q2019/0.9/0.83!1Q2020/0.81/0.83|2020-05-07|0.85|0.83|0m|1.2|5|-1m|1.67|3|-2m|1.67|3|-3m|1.2|5|269701|289385|0.0298||14|1.202801|10.975973|0.88|2.4717855|1.007|13.601|0.737|4.37|0.91236997|0.843|1.447|0.014529999|0.24043|18|14
2020-07-20 16:42:57|russ2000_0722|SFL|SFL|SFL Corporation Ltd.|USD|NYSE|119397000|Bermuda|Industrials|Marine Shipping|http://www.sflcorp.com|11.83|8.755|262097|8.96|6.33|15.1|-0.3081081|0.6776|0.032279998|-0.029930001|288.715|2Q2019/0.26/0.22!3Q2019/0.04/0.25!4Q2019/0.22/0.26!1Q2020/-0.81/0.25|2020-08-18|0.22|0.26|0m|0.17|6|-1m|0.43|7|-2m|0.57|7|-3m|0.14|7|5969534|6399659|0.0646||25|1.215686|9.620879|-2.98|1.0089893|7.346|10.841|-0.292|0.91|0.32219002|0.86|0.993|-0.06811|0.68755996|18|25
2020-07-20 16:42:58|russ2000_0723|LNN|LNN|Lindsay Corporation|USD|NYSE|10834800|United States|Industrials|Farm & Heavy Construction Machinery|http://www.lindsay.com|91|96.36|8278|98.14|71.86|111.76|0.11383498|0.13057|0.04797|0.09201|52.056|3Q2019/0.54/0.35!4Q2019/0.77/0.5!1Q2020/0.51/0.45!2Q2020/0.93/0.88|2020-07-02|0.98|0.54|0m|0|8|-1m|-0.33|6|-2m|-0.33|6|-3m|0|8|489382|545487|0.0615||27|0.288515|33.929577|1.32|3.6898334|2.43|18.612|2.351|2.84|1.01791|1.933|3.164|0.056799997|0.3094|18|27
2020-07-20 16:43:00|russ2000_0724|LORL|LORL|Loral Space & Communications Inc.|USD|NasdaqGS|21427100|United States|Communication Services|Telecom Services|http://www.loral.com||18.4|59483|19.14|13.68|42.77|-0.45423442|0|-0.01361|-0.23778|0.323||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|686810|365470|0.054||1|1.514845|||2.1894336||-89.619|-2.272||0.96489996|76.885|77.335|0|0|18|1
2020-07-20 16:43:01|russ2000_0725|KRG|KRG|Kite Realty Group Trust|USD|NYSE|84117800|United States|Real Estate|REIT—Retail|http://www.kiterealty.com|12.5|9.7517|143554|10.1|6.87|19.77|-0.33201057|0.57307|0.01258|-0.00429|116.053|3Q2019/-0.05/-0.01!4Q2019/0.04/0.03!1Q2020/-0.01/-0.03|2020-08-05|-0.05|-0.05|0m|1.08|12|-1m|0.18|11|-2m|0.18|11|-3m|1.08|12|3843143|3712691|0.0691||48|1.231932|-139.31|-1.13|0.6547402|6.824|11.907|-0.081|-0.07|0.96603996|3.601|4.132|-0.020969998|0.72660005|18|48
2020-07-20 16:43:03|russ2000_0726|LL|LL|Lumber Liquidators Holdings, Inc.|USD|NYSE|28815000|United States|Consumer Cyclical|Home Improvement Retail|http://www.lumberliquidators.com|11.6|18.5|247514|18.86|3.77|19.15|0.88600004|0.044|0.0376|0.16941|112.095|2Q2019/0.07/0.08!3Q2019/0.08/0.23!4Q2019/0.56/0.15!1Q2020/0.44/0.02|2020-08-05|-0.17|0.07|0m|0.17|12|-1m|-0.14|7|-2m|-0.14|7|-3m|0.17|12|3359663|5012950|0.1423||85|2.410644|38.541668|1.37|3.075133|0.654|14.864|0.928|0.48|0.77910006|0.218|1.486|0.024519999|0.38050997|18|85
2020-07-20 16:43:04|russ2000_0727|GLOG|GLOG|GasLog Ltd.|USD|NYSE|95114200|Greece|Energy|Oil & Gas Midstream|http://www.gaslogltd.com|9.53|2.98|247036|3.13|2.55|15.16|-0.78035086|0.671|0.03496|-0.09175|228.982|2Q2019/0.03/-0.01!3Q2019/0.01/0.08!4Q2019/0.14/0.24!1Q2020/0.15/0.08|2020-07-30|-0.01|0.03|0m|1.2|15|-1m|0.9|10|-2m|1.08|12|-3m|1.31|16|7501550|5843704|0.1228||50|1.388795|6.478261|0.28|0.38888162|6.754|10.066|-1.872|0.46|0.38766|0.737|0.84|-0.21059|0.7523|18|50
2020-07-20 16:43:05|russ2000_0729|BANR|BANR|Banner Corporation|USD|NasdaqGS|35155600|United States|Financial Services|Banks—Regional|http://www.bannerbank.com|42.83|34.3401|27537|35.41|27.12|60.21|-0.3402273|0|0.01059|0.0834||2Q2019/1.14/1.03!3Q2019/1.15/1.05!4Q2019/0.95/1.01!1Q2020/0.47/0.75|2020-07-22|0.34|1.14|0m|0.29|7|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|940557|756651|0.0366||22|1.124369|13.106909|2.19|0.7525937|2.771||3.691|2.62|0.87426|||0.24792999|0|18|22
2020-07-20 16:43:07|russ2000_0730|NR|NR|Newpark Resources, Inc.|USD|NYSE|89899104|United States|Energy|Oil & Gas Equipment & Services|http://www.newpark.com|2.25|1.87|185274|1.87|0.65|8.08|-0.7262079|0.083050005|0.01186|-0.04795|35.729|2Q2019/0.05/0.06!3Q2019/-0.02/0.08!4Q2019/0/0!1Q2020/-0.11/-0.05|2020-07-28|-0.19|0.05|0m|1|9|-1m|1|5|-2m|1|5|-3m|0.89|9|1469474|2456712|0.0229||30|3.028571|-10.388888|-0.06|0.31700286|0.399|4.805|-0.294|-0.18|0.94091004|2.177|3.98|-0.03411|0.16057|18|30
2020-07-20 16:43:08|russ2000_0731|SNHY|SNHY||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:43:10|russ2000_0732|AMBC|AMBC|Ambac Financial Group, Inc.|USD|NYSE|45779000|United States|Financial Services|Insurance—Specialty|http://www.ambac.com|21|13.14|273795|13.62|8.74|22.9|-0.22393161|-0.01843|-0.012410001|-0.33212003|825.612|2Q2019/1.88/2.64!3Q2019/1.63/0.59!4Q2019/-1.91/-0.46!1Q2020/-5.75/-0.53|2020-08-06|-0.61|1.88|0m|1|3|-1m|0.67|3|-2m|0.67|3|-3m|1|3|3094577|1538200|0.0796||6|1.497478|-11.426087|-0.35|0.6003289|40.182|-2179.878|-9.845|-1.15|0.79233|0.737|0.802|-2.08756|0.45622003|18|6
2020-07-20 16:43:11|russ2000_0733|TPC|TPC|Tutor Perini Corporation|USD|NYSE|50771300|United States|Industrials|Engineering & Construction|http://www.tutorperini.com|15.33|12.23|95464|12.49|2.61|19.48|-0.042177916|0.051090002|0.022739999|-0.20926|65.334|2Q2019/0.18/0.47!3Q2019/0.38/0.63!4Q2019/-1.71/0.11!1Q2020/0.34/0.06|2020-05-06|0.41|0.18|0m|1|9|-1m|0.67|3|-2m|0.67|3|-3m|1.13|8|4185823|3657922|0.1188||31|1.858263|5.7962084|0.62|0.42357913|0.287|5.612|-7.358|2.11|1.0193|1.497|1.625|-0.078|0.090909995|18|31
2020-07-20 16:43:13|russ2000_0734|PJC|PJC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:43:14|russ2000_0735|PE|PE|Parsley Energy, Inc.|USD|NYSE|377599008|United States|Energy|Oil & Gas E&P|http://www.parsleyenergy.com|14.24|10.88|4381256|10.51|3.92|20.8|-0.3661037|0.99305|0.037890002|-0.64704|69.177|2Q2019/0.32/0.32!3Q2019/0.29/0.36!4Q2019/0.28/0.34!1Q2020/0.29/0.24|2020-08-05|-0.13|0.32|0m|1.27|30|-1m|1.2|35|-2m|1.18|34|-3m|1.12|34|29829114|27869828|0.1041||143|2.133893|43.52|-4.57|0.9844372|3.53|3.554|-10.506|0.25|0.72573|0.233|0.844|-1.5110699|0.82497|18|143
2020-07-20 16:43:16|russ2000_0736|REXR|REXR|Rexford Industrial Realty, Inc.|USD|NYSE|122685000|United States|Real Estate|REIT—Industrial|http://www.rexfordindustrial.com|44|40.91|511949|41.25|31.79|53.48|-0.0016940832|0.61907|0.014520001|0.02789|33.522|2Q2019/0.12/0.04!3Q2019/0.09/0.06!4Q2019/0.18/0.07!1Q2020/0.09/0.09|2020-07-21|0.08|0.12|0m|1|10|-1m|0.86|7|-2m|0.67|6|-3m|0.88|8|1437102|1882551|0.0154||36|0.668907|116.88572|11.79|2.00333|21.142|34.151|0.475|0.35|1.00013|2.46|2.558|0.23201999|0.76257|18|36
2020-07-20 16:43:17|russ2000_0737|MGRC|MGRC|McGrath RentCorp|USD|NasdaqGS|24149500|United States|Industrials|Rental & Leasing Services|http://www.mgrc.com|76.5|53.26|31240|54.69|44.32|83.95|-0.13218027|0.26461|0.070310004|0.16173|45.725|2Q2019/0.79/0.72!3Q2019/1.32/1.03!4Q2019/1.07/0.94!1Q2020/0.81/0.74|2020-07-29|0.4|0.79|0m|0.67|3|-1m|1|3|-2m|1|3|-3m|0.67|3|217180|166666|0.010199999||9|0.874509|14.794444|1.79|2.019949|2.791|10.547|3.988|3.6|0.88426|1.213|1.646|0.17056999|0.46870998|18|9
2020-07-20 16:43:19|russ2000_0739|IRDM|IRDM|Iridium Communications Inc.|USD|NasdaqGS|132228000|United States|Communication Services|Telecom Services|http://www.iridium.com|30|26.3413|642350|26.325|16.87|32.08|0.09026921|0.56693|0.00397|-0.1171|115.97|2Q2019/-0.16/-0.19!3Q2019/-0.14/-0.13!4Q2019/-0.82/-0.22!1Q2020/-0.24/-0.13|2020-07-28|-0.12|-0.16|0m|1|8|-1m|1.4|5|-2m|1.4|5|-3m|0.83|6|8239824|7815923|0.08140001||17|1.408963|-101.31269|-4.46|2.4636455|8.834|15.581|-1.369|-0.26|0.84856004|1.475|2.018|-0.3071|0.74749|18|17
2020-07-20 16:43:20|russ2000_0740|GLRE|GLRE|Greenlight Capital Re, Ltd.|USD|NasdaqGS|30886500|Cayman Islands|Financial Services|Insurance—Reinsurance|http://www.greenlightre.com||6.75|45841|7.03|5|11.26|-0.17099047|-0.091479994|-0.01888|-0.1089|21.434|2Q2019/0.42/0.4!3Q2019/0.14/0.15!4Q2019/-0.83/-0.15!1Q2020/-1.11/-1.15|2020-08-03|0.05|0.42|0m|1|3|-1m|0|1|-2m|0|1|-3m|1|3|1393713|1366510|0.048299998||5|1.156302|5.625|-1.76|0.5783566|0.759|-8.299|-1.389|1.2|0.62887|0.015|1.898|-0.10986|-0.02631|18|5
2020-07-20 16:43:22|russ2000_0741|BMI|BMI|Badger Meter, Inc.|USD|NYSE|29117400|United States|Industrials|Electrical Equipment & Parts|http://www.badgermeter.com|56.5|62.745|35029|62.3|41.5|70.83|0.1960069|0.20542|0.09056|0.14107001|1.313|3Q2019/0.44/0.43!4Q2019/0.42/0.42!1Q2020/0.41/0.36!2Q2020/0.33/0.34|2020-10-15|0.37|0.44|0m|0.33|6|-1m|0|5|-2m|0|5|-3m|0.4|5|1484047|1457211|0.0708||26|0.815126|37.571857|2.84|5.342728|4.158|20.24|1.58|1.67|0.95455|2.22|3.563|0.111540005|0.38950002|18|26
2020-07-20 16:43:23|russ2000_0742|CONN|CONN|Conn's, Inc.|USD|NasdaqGS|29020800|United States|Consumer Cyclical|Specialty Retail|http://www.conns.com|10.38|9.78|111606|9.95|2.83|27.57|-0.4713071|0.01079|-0.00622|-0.03446|314.838|3Q2019/0.62/0.51!4Q2019/0.61/0.54!1Q2020/0.2/0.35!2Q2020/-1.89/-0.32|2020-09-01|-0.05|0.62|0m|1.25|4|-1m|0.33|6|-2m|0.33|6|-3m|1.2|5|4869257|5866048|0.3411||58|2.342857|9.683168|-0.22|0.57219756|1.037|96.095|-0.668|1.01|0.6319|4.913|6.456|-0.01307|0.21499|18|58
2020-07-20 16:43:25|russ2000_0743|EBS|EBS|Emergent BioSolutions Inc.|USD|NYSE|52427800|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.emergentbiosolutions.com|93|100.87|485353|104.2|39.11|107.16|1.4408526|0.24876|0.04696|0.06595|76.972|2Q2019/0.12/0.17!3Q2019/1.21/0.9!4Q2019/1.57/1.73!1Q2020/0.01/0.01|2020-07-30|0.64|0.12|0m|1.17|6|-1m|1.29|7|-2m|1.25|8|-3m|1.17|6|2745021|2637350|0.0734||22|1.27731|19.54845|2.69|4.908277|5.514|22.165|1.295|5.16|0.88958|1.71|3.026|0.06138|0.45428002|18|22
2020-07-20 16:43:26|russ2000_0744|GSAT|GSAT|Globalstar, Inc.|USD|NYSE American|1668659968|United States|Communication Services|Telecom Services|http://www.globalstar.com|0.55|0.337|2472515|0.3501|0.23|0.6|-0.20454544|0.24987|-0.03928|-0.11055|74.804|2Q2019/0.01/-0.02!3Q2019/-0.02/-0.02!4Q2019/-0.02/0.01!1Q2020/-0.02/-0.02|2020-08-07|-0.01|0.01|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|27941492|28416613|0.0502||7|0.629131|-5.616667||1.1346802|7.054|28.232|-0.078|-0.06|0.21677999|0.552|1.054|-0.36366|0.61143|18|7
2020-07-20 16:43:28|russ2000_0746|AKS|AKS|AK Steel Holding Corporation|USD|NYSE|316908992|||||3.25|1.55|10400604|1.8|1.55|3.59||||||1Q2019/0.23/0.13!2Q2019/0.21/0.05!3Q2019/0.01/0.04!4Q2019/-0.11/-0.1|2020-07-27|0.01|0.23|0m|0.46|13|-1m|0|10|-2m|0|10|-3m|-0.23|13|||||0||||||||||||||18|0
2020-07-20 16:43:29|russ2000_0747|MNTA|MNTA|Momenta Pharmaceuticals, Inc.|USD|NasdaqGS|117639000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.momentapharma.com|44.63|33.9|229399|34.11|9.51|39.88|2.4984615|0|-0.33745998|-0.66945|8.976|2Q2019/-1.16/-0.42!3Q2019/-0.45/-0.5!4Q2019/-0.85/-0.56!1Q2020/-0.34/-0.48|2020-07-31|-0.39|-1.16|0m|0|6|-1m|0.7|10|-2m|0.7|10|-3m|0.14|7|8146960|6186062|0.1161||40|1.512044|-18.729282|0.14|9.112904|122.346|-11.813|-2.736|-1.81|1.03484|5.77|5.897|0|-2.65361|18|40
2020-07-20 16:43:30|russ2000_0748|SHEN|SHEN|Shenandoah Telecommunications Company|USD|NasdaqGS|49842000|United States|Communication Services|Telecom Services|http://www.shentel.com|42.67|49.57|20404|50.02|29.61|59.93|0.35335505|0.40283|0.03264|0.11638|230.369|2Q2019/0.26/0.27!3Q2019/0.29/0.32!4Q2019/0.27/0.31!1Q2020/0.27/0.3|2020-08-04|0.31|0.26|0m|0.75|4|-1m|-0.25|4|-2m|-0.25|4|-3m|0.75|4|1133625|1258817|0.031600002||23|0.179831|34.664337|1.78|5.1405168|5.539|13.751|1.09|1.43|0.60247004|1.693|1.847|0.08644|0.58178|18|23
2020-07-20 16:43:32|russ2000_0749|STC|STC|Stewart Information Services Corporation|USD|NYSE|23682900|United States|Financial Services|Insurance—Property & Casualty|http://www.stewart.com|33|35.425|49537|35.52|20.26|44.14|-0.06673676|0.08925|0.06613|0.14468001|28.619|2Q2019/0.81/0.89!3Q2019/2.78/1.02!4Q2019/0.53/0.85!1Q2020/0.22/-0.12|2020-07-23|0.45|0.81|0m|0|4|-1m|0|3|-2m|0|3|-3m|-0.25|4|525264|430554|0.026700001||14|0.987675|14.113545|3.42|1.1463659|0.385|4.314|3.812|2.51|0.97382003|0.661|0.696|0.045700002|0.54099|18|14
2020-07-20 16:43:33|russ2000_0750|IMGN|IMGN|ImmunoGen, Inc.|USD|NasdaqGS|174406000|United States|Healthcare|Biotechnology|http://www.immunogen.com|7.04|4.675|587303|4.64|1.95|7.07|1.0262008|-0.56662|-0.10566|||2Q2019/-0.29/-0.33!3Q2019/-0.15/-0.18!4Q2019/0.03/-0.05!1Q2020/-0.17/-0.15|2020-07-31|-0.17|-0.29|0m|0.89|9|-1m|0.78|9|-2m|0.6|10|-3m|0.89|9|16477343|12072735|0.106000006||35|2.466106|-6.317568|||6.762|-11.933|-0.584|-0.74|0.76608|3.077|3.166|-1.0287|-0.18469|18|35
2020-07-20 16:43:35|russ2000_0751|LBY|LBY|Libbey Inc.|USD|NYSE American|22577400||||||0.7957|0|0.8101|0.0594|3.59||||||1Q2019/-0.2/-0.15!2Q2019/0.14/0.17!3Q2019/-0.15/0!4Q2019/-0.76/0.09|2020-07-30|-0.2|-0.2|0m|0.67|3|-1m|1|1|-2m|1|1|-3m|1|1|||||2||||||||||||||18|2
2020-07-20 16:43:36|russ2000_0752|AMSF|AMSF|AMERISAFE, Inc.|USD|NasdaqGS|19302800|United States|Financial Services|Insurance—Specialty|http://www.amerisafe.com|77.67|61.51|16972|62.5|48.02|80.65|-0.040822625|0.29883|0.04255|0.19389999||2Q2019/0.9/0.8!3Q2019/1.09/0.8!4Q2019/1.7/0.81!1Q2020/0.88/0.79|2020-07-30|0.69|0.9|0m|0.6|5|-1m|0.6|5|-2m|0.6|5|-3m|0.75|4|274855|221452|0.017||11|0.419047|21.210344|1.99|2.7165127|3.055|10.222|4.349|2.9|1.0485|1.462|2.038|0.23729|0.37456|18|11
2020-07-20 16:43:38|russ2000_0754|FCF|FCF|First Commonwealth Financial Corporation|USD|NYSE|98015400|United States|Financial Services|Banks—Regional|http://www.fcbanking.com|9.2|7.545|174972|7.82|6.77|14.93|-0.3998465|0|0.010369999|0.08315||2Q2019/0.28/0.27!3Q2019/0.3/0.28!4Q2019/0.27/0.28!1Q2020/0.05/0.19|2020-07-28|0.11|0.28|0m|0.2|5|-1m|0|7|-2m|0|7|-3m|0.2|5|2618703|2522583|0.0365||22|1.098599|10.626761|1.78|0.69783574|3.404||0.87|0.71|0.7039|||0.27159|0|18|22
2020-07-20 16:43:39|russ2000_0755|FRME|FRME|First Merchants Corporation|USD|NasdaqGS|54115900|United States|Financial Services|Banks—Regional|http://www.firstmerchants.com|31.3|24.335|39466|24.925|21.18|42.48|-0.32785118|0|0.01396|0.098900005||2Q2019/0.83/0.81!3Q2019/0.71/0.78!4Q2019/0.87/0.85!1Q2020/0.62/0.62|2020-07-23|0.47|0.83|0m|0.83|6|-1m|0.33|6|-2m|0.57|7|-3m|0.83|6|601155|420655|0.0112||23|1.197198|11.870731|1.59|0.7357965|4.423||3.022|2.05|0.73168|||0.36169997|0|18|23
2020-07-20 16:43:41|russ2000_0756|HOS|HOS|Hornbeck Offshore Services, Inc.|USD|NYSE|37993300|||||3.3|0.2998|288342|0.3|0.1109|1.1||||||4Q2018/-0.64/-0.86!1Q2019/-0.97/-0.91!2Q2019/-0.84/-0.8!3Q2019/-1.09/-0.73|2020-02-11||-0.64|0m|0.13|8|-1m|1|1|-2m|1|1|-3m|0.6|5|||||38||||||||||||||18|38
2020-07-20 16:43:42|russ2000_0757|CPS|CPS|Cooper-Standard Holdings Inc.|USD|NYSE|16884500|United States|Consumer Cyclical|Auto Parts|http://www.cooperstandard.com|25|11.09|54146|11.18|6.64|50.78|-0.75303733|0.047280002|-0.0039399997|-0.05673|126.386|2Q2019/0.31/0.96!3Q2019/-0.31/0.44!4Q2019/-1.32/-0.6!1Q2020/-2.16/-0.81|2020-05-11|-7.78|0.31|0m|0.43|7|-1m|0|1|-2m|0|1|-3m|0.57|7|1134343|1144691|0.08189999||21|2.111484|-3.6966667|0.1|0.26368976|0.286|6.04|-2.219|-3|0.99727994|1.11|1.562|-0.013049999|0.09939|18|21
2020-07-20 16:43:43|russ2000_0759|VG|VG|Vonage Holdings Corp.|USD|NasdaqGS|245368000|United States|Communication Services|Telecom Services|http://www.vonage.com|12.96|11.3|736466|10.85|4.18|13.75|-0.124293804|0.08199|0.00629|-0.042480003|108.693|2Q2019/0.08/0.03!3Q2019/-0.02/0.07!4Q2019/0.06/0.05!1Q2020/0.05/0.01|2020-08-04|0.04|0.08|0m|1.36|11|-1m|1.31|13|-2m|1.36|14|-3m|1.36|11|14478940|10388753|0.0722||30|0.546778|70.625|6.78|5.1433773|2.655|32.376|-0.094|0.16|0.92019|0.62|0.859|-0.01881|0.56506|18|30
2020-07-20 16:43:45|russ2000_0760|HEES|HEES|H&E Equipment Services, Inc.|USD|NasdaqGS|35919900|United States|Industrials|Rental & Leasing Services|http://www.he-equipment.com|22.5|18.26|56101|18.82|9.12|37.85|-0.30553508|0.16102|0.057550002|0.13742|504.423|2Q2019/0.63/0.58!3Q2019/0.79/0.68!4Q2019/0.88/0.67!1Q2020/0.3/0.35|2020-07-23|-0.07|0.63|0m|0.67|6|-1m|0.5|4|-2m|0.5|4|-3m|0.4|5|1340257|1422202|0.0422||26|2.332773|12.593103|1.49|2.4813154|1.498|9.305|0.993|1.45|0.77029|1.452|2.438|0.02726|0.37175|18|26
2020-07-20 16:43:46|russ2000_0762|WAIR|WAIR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:43:48|russ2000_0763|SCL|SCL|Stepan Company|USD|NYSE|22472600|United States|Basic Materials|Specialty Chemicals|http://www.stepan.com|112.5|97.57|10771|99.83|69.33|105.87|0.08416593|0.114659995|0.0533|0.12433|29.788|2Q2019/1.5/1.33!3Q2019/1.2/1.14!4Q2019/1.1/0.88!1Q2020/1.04/0.78|2020-07-22|1.2|1.5|0m|0|3|-1m|1|3|-2m|1|3|-3m|0|3|264646|237556|0.0166||6|0.998319|17.869963|5.04|2.5288994|1.243|10.843|4.53|5.46|0.77771|1.757|2.478|0.05809|0.17884001|18|6
2020-07-20 16:43:49|russ2000_0764|EIG|EIG|Employers Holdings, Inc.|USD|NYSE|30373600|United States|Financial Services|Insurance—Specialty|http://www.employers.com|50|30.89|73679|30.98|25.53|45.23|-0.27684408|0.13035|0.01377|0.06613|1.646|2Q2019/0.9/0.55!3Q2019/0.88/0.67!4Q2019/0.48/0.62!1Q2020/0.35/0.53|2020-07-22|0.27|0.9|0m|-0.25|4|-1m|0.25|4|-2m|0.25|4|-3m|0.33|3|1012208|743738|0.0466||8|0.145658|20.593332|2.61|0.88825625|1.044|8.006|2.203|1.5|0.8634|0.603|1.318|0.094799995|0.117019996|18|8
2020-07-20 16:43:51|russ2000_0767|SMP|SMP|Standard Motor Products, Inc.|USD|NYSE|22313200|United States|Consumer Cyclical|Auto Parts|http://www.smpcorp.com|50|39.78|22549|40.01|33.94|55.85|-0.096839726|0.10776|0.06318|0.13524|29.226|2Q2019/0.92/0.81!3Q2019/1.02/0.92!4Q2019/0.59/0.55!1Q2020/0.43/0.47|2020-04-29|0.32|0.92|0m|1|3|-1m|1.33|3|-2m|1.33|3|-3m|1|3|447671|354778|0.0254||10|0.739495|13.348992|2.67|1.7873831|0.924|8.578|2.387|2.98|0.81083|0.514|1.679|0.04901|0.29251|18|10
2020-07-20 16:43:52|russ2000_0768|TXMD|TXMD|TherapeuticsMD, Inc.|USD|NasdaqGS|271683008|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.therapeuticsmd.com|7.16|1.8582|3053378|1.815|0.85|4.32|-0.18018019|-2.7908201|-0.45508|-24.99175||2Q2019/-0.23/-0.17!3Q2019/-0.13/-0.19!4Q2019/-0.19/-0.19!1Q2020/-0.21/-0.19|2020-05-06|-0.17|-0.23|0m|1.22|9|-1m|1|9|-2m|1.11|9|-3m|1.38|8|82858273|82342141|0.33830002||13|2.15014|-6.194|-0.12||9.956|-3.567|-0.762|-0.3|0.71239|3.095|3.439|0|0.857|18|13
2020-07-20 16:43:54|russ2000_0769|NAVG|NAVG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:43:55|russ2000_0770|WIRE|WIRE|Encore Wire Corporation|USD|NasdaqGS|20557200|United States|Industrials|Electrical Equipment & Parts|http://www.encorewire.com|56.5|48.63|16051|49.7|38.01|62.08|-0.08606106|0.07649|0.05843|0.08377||2Q2019/0.85/0.87!3Q2019/0.78/1.01!4Q2019/0.5/0.82!1Q2020/0.89/0.47|2020-04-28|0.7|0.85|0m|0|2|-1m|1|2|-2m|1|2|-3m|1|2|198881|197567|0.0135||17|1.20112|15.9442625|1.66|1.2815243|0.645|8.434|3.019|3.05|0.95615995|7.476|9.114|0.05013|0.13492|18|17
2020-07-20 16:43:57|russ2000_0772|NYMT|NYMT|New York Mortgage Trust, Inc.|USD|NasdaqGS|377464992|United States|Real Estate|REIT—Mortgage|http://www.nymtrust.com|2.88|2.4426|1524266|2.51|0.98|6.47|-0.5878489|0|-0.04131|-0.27221|134.485|2Q2019/0.08/0.15!3Q2019/0.15/0.18!4Q2019/0.2/0.17!1Q2020/-1.71/0.13|2019-07-31|0.06|0.08|0m|0.29|7|-1m|0.44|9|-2m|0.33|9|-3m|0.29|7|14601822|16695479|0.044699997||32|1.936134|6.427895|-0.26|0.61604035|-10.332||-1.853|0.38|0.47806|117.875|124.179|0|0|18|32
2020-07-20 16:43:58|russ2000_0773|TISI|TISI|Team, Inc.|USD|NYSE|30627600|United States|Industrials|Specialty Business Services|http://www.teaminc.com|10|4.07|164216|4.21|3.75|19|-0.7232084|0.038310003|-0.0035899999|-0.62659|184.441|2Q2019/0.3/0.14!3Q2019/-0.03/0.03!4Q2019/-0.08/0.02!1Q2020/-0.59/-0.52|2020-08-04|-0.52|0.3|0m|0.6|5|-1m|0.75|4|-2m|1|5|-3m|0.4|5|2700298|3407266|0.1241||23|1.533333|-135.66667|-0.34|0.54807436|0.467|12.188|-6.844|-0.03|1.05608|1.757|2.14|-0.18391001|0.28241|18|23
2020-07-20 16:44:00|russ2000_0775|MTRN|MTRN|Materion Corporation|USD|NYSE|20309800|United States|Basic Materials|Other Industrial Metals & Mining|http://www.materion.com|70|62.46|23835|62.16|26.15|68.75|-0.010348678|0.09592|0.05052|0.05269|8.555|2Q2019/0.88/0.77!3Q2019/0.81/0.81!4Q2019/0.68/0.67!1Q2020/0.43/0.44|2020-07-23|0.45|0.88|0m|0|3|-1m|1|1|-2m|1.5|2|-3m|0|3|382791|231110|0.026600001||19|1.482352|21.030302|2.57|2.1267323|1.038|10.82|1.488|2.97|0.93014|2.167|4.212|0.02638|0.2026|18|19
2020-07-20 16:44:01|russ2000_0776|MMSI|MMSI|Merit Medical Systems, Inc.|USD|NasdaqGS|55384000|United States|Healthcare|Medical Instruments & Supplies|http://www.merit.com|47.38|44.55|85475|45.5|19.5|55.47|-0.15693903|0.14734|0.01973|-0.00415|56.795|2Q2019/0.42/0.5!3Q2019/0.28/0.45!4Q2019/0.4/0.34!1Q2020/0.38/0.26|2020-07-23|0.06|0.42|0m|1.33|9|-1m|0.89|9|-2m|0.89|9|-3m|1.44|9|4565980|4675425|0.115||37|1.120448|27.331287|3.3|2.6232114|3.004|20.385|-0.071|1.63|1.13237|1.301|2.798|-0.0039|0.43150002|18|37
2020-07-20 16:44:03|russ2000_0777|TPRE|TPRE|Third Point Reinsurance Ltd.|USD|NYSE|94881200|Bermuda|Financial Services|Insurance—Reinsurance|http://www.thirdpointre.com|13|7.965|72000|8.17|5.64|11.52|-0.18218213|0|-0.02163|-0.09020001|9.522|2Q2019/0.57/0.6!3Q2019/-0.16/-0.16!4Q2019/0.32/0.39!1Q2020/-1.99/-2.1|2020-08-05|1.2|0.57|0m|1|6|-1m|0|1|-2m|0|1|-3m|1.17|6|1775679|1503994|0.0226||23|1.022408||-0.54|0.5986022|0.102||-1.266|1.5|0.69475996|1.139|3.478|-0.18285999|-0.07824|18|23
2020-07-20 16:44:04|russ2000_0780|IRET|IRET|Investors Real Estate Trust|USD|NYSE|12165900|United States|Real Estate|REIT—Residential|http://www.iretapartments.com|71.44|70.83|10540|71.75|43.58|85.24|0.18262732|0.47801998|0.0057800002|0.12851|106.332|2Q2019/0.11/-0.34!3Q2019/2.54/-0.34!4Q2019/3.89/-0.49!1Q2020/-0.67/-0.52|2020-08-10|-0.49|0.11|0m|0.5|4|-1m|0.63|8|-2m|0.63|8|-3m|0.5|4|423314|399891|0.040900003||21|1.084593|-38.917583|-5.39|1.7648818|9.279|19.412|5.902|-1.82|0.76546997|0.503|0.548|0.41722|0.54811|18|21
2020-07-20 16:44:06|russ2000_0782|EBIX|EBIX|Ebix, Inc.|USD|NasdaqGS|30507300|United States|Technology|Software—Application|http://www.ebix.com|54.5|22.28|92852|22.08|8.75|46.5|-0.48959774|0.25845|0.05459|0.15774|127.859|2Q2019/0.94/1.06!3Q2019/0.67/1.08!4Q2019/0.71/0.98!1Q2020/0.81/0.86|2020-08-06|0.38|0.94|0m|1.67|3|-1m|0.5|2|-2m|0.5|2|-3m|1.5|2|8378084|7398960|0.3695||3|2.122689|5.4607844|0.76|1.2991254|2.402|9.294|3.13|4.08|0.75676|1.249|1.705|0.16633|0.62351|18|3
2020-07-20 16:44:07|russ2000_0783|TMP|TMP|Tompkins Financial Corporation|USD|NYSE American|14907300|United States|Financial Services|Banks—Regional|http://www.tompkinsfinancial.com|69|62.15|8845|62.06|53.32|93.66|-0.21263635|0|0.010199999|0.10341||2Q2019/1.27/1.33!3Q2019/1.34/1.3!4Q2019/1.4/1.33!1Q2020/0.53/1.05|2020-05-01|0.56|1.27|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|2|397637|428037|0.0465||5|0.585434|14.623529|2.12|1.3527632|5.162||4.535|4.25|0.54484004|||0.25469|0|18|5
2020-07-20 16:44:08|russ2000_0784|ICFI|ICFI|ICF International, Inc.|USD|NasdaqGS|18827300|United States|Industrials|Consulting Services|http://www.icf.com|86|64.205|22974|64.66|47.75|95.24|-0.21146339|0.084309995|0.039809998|0.094919994|100.106|2Q2019/0.97/0.92!3Q2019/1.12/1.08!4Q2019/1.18/1.24!1Q2020/0.83/0.78|2020-08-04|0.72|0.97|0m|0.86|7|-1m|1.17|6|-2m|1.17|6|-3m|0.86|7|233551|208959|0.0128999995||19|0.57591|15.286906|1.81|1.7499796|1.237|14.674|3.34|4.2|0.95375997|1.583|1.652|0.04295|0.35283002|18|19
2020-07-20 16:44:10|russ2000_0785|LXU|LXU|LSB Industries, Inc.|USD|NYSE|29303200|United States|Basic Materials|Chemicals|http://www.lsbindustries.com|9.2|1.135|50700|1.16|1|6.76|-0.6506024|0.09566|-0.02037|-0.14324|111.546|2Q2018/-1.06/0.15!3Q2019/-1.39/-1!4Q2019/-1.3/-1.17!1Q2020/-1.01/-0.78|2020-07-27|-0.28|-1.06|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|983053|1486406|0.0538||4|2.745098|-0.8533834|-0.04|0.1536275|2.145|22.42|-3.753|-1.33|0.72016|0.794|1.415|-0.20131001|0.00061|18|4
2020-07-20 16:44:11|russ2000_0786|ABCB|ABCB|Ameris Bancorp|USD|NasdaqGS|69441296|United States|Financial Services|Banks—Regional|http://www.amerisbank.com|29|20.9292|71768|21.54|17.12|44.9|-0.42252004|0|0.009430001|0.07163||2Q2019/0.96/0.96!3Q2019/0.98/0.95!4Q2019/0.96/0.96!1Q2020/0.28/0.76|2020-07-27|0.61|0.96|0m|0.5|6|-1m|1.33|6|-2m|1.4|5|-3m|0.5|6|1915034|1872518|0.0343||23|1.484593|7.8094025|1.21|0.594664|3.489||2.195|2.68|0.87871003|||0.19883|0|18|23
2020-07-20 16:44:13|russ2000_0787|CRR|CRR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:44:14|russ2000_0788|UVE|UVE|Universal Insurance Holdings, Inc.|USD|NYSE|32403100|United States|Financial Services|Insurance—Property & Casualty|http://www.universalinsuranceholdings.com|18|17.1922|43617|17.37|14.2|30.79|-0.31962395|0.04537|0.01449|0.05116|1.934|2Q2019/1.05/1!3Q2019/0.61/0.5!4Q2019/-1.57/-1.04!1Q2020/0.79/0.75|2020-07-29|0.5|1.05|0m|0.5|2|-1m|0|2|-2m|0|1|-3m|0.5|2|961358|926926|0.039100002||8|0.882913|5.9079723||1.1263971|0.417|9.201|0.785|2.91|0.75302005|0.308|0.526|0.028180001|0.33333|18|8
2020-07-20 16:44:16|russ2000_0790|BHLB|BHLB|Berkshire Hills Bancorp, Inc.|USD|NYSE|50185500|United States|Financial Services|Banks—Regional|http://www.berkshirebank.com|13.6|9.7|158628|9.9|9.15|33.72|-0.67540985|0|0.0051499996|0.03951||2Q2019/0.65/0.64!3Q2019/0.46/0.51!4Q2019/0.7/0.7!1Q2020/-0.4/0.51|2020-05-05|-0.19|0.65|0m|0.83|6|-1m|-0.2|5|-2m|-0.4|5|-3m|0.67|6|893355|552456|0.0239||25|1.333333|10.898876|-1.31|0.2832861|2.793||1.056|0.89|0.74612|||0.14716|0|18|25
2020-07-20 16:44:17|russ2000_0791|ASTE|ASTE|Astec Industries, Inc.|USD|NasdaqGS|22585800|United States|Industrials|Farm & Heavy Construction Machinery|http://www.astecindustries.com|47|45.5232|21410|46.69|25.17|49.18|0.49839532|0.04715|0.02044|0.04694|0.758|2Q2019/0.36/0.41!3Q2019/0.17/0.24!4Q2019/0.4/0.37!1Q2020/0.58/0.38|2020-07-21|0.05|0.36|0m|0.63|8|-1m|0.5|4|-2m|0.5|4|-3m|0.38|8|1093766|875080|0.0582||26|1.22521|28.995668|5.92|1.6793271|0.895|18.98|1.261|1.57|0.98793|1.106|3.163|0.025320001|0.20887|18|26
2020-07-20 16:44:19|russ2000_0792|EGHT|EGHT|8x8, Inc.|USD|NYSE|103785000|United States|Technology|Software—Application|http://www.8x8.com|20.2|16.76|358776|15.28|10.7|26.67|-0.3563127|-0.31332|-0.1584|-0.78328|204.405|2Q2019/-0.14/-0.17!3Q2019/-0.16/-0.17!4Q2019/-0.17/-0.17!1Q2020/-0.12/-0.14|2020-07-28|-0.12|-0.14|0m|0.82|11|-1m|0.82|17|-2m|0.82|17|-3m|0.91|11|20010819|20550023|0.2612||42|0.982072|1676|0.77|9.06436|4.221|-13.471|-1.724|0.01|0.91245|1.831|2.246|-0.38627|0.54906|18|42
2020-07-20 16:44:20|russ2000_0793|THR|THR|Thermon Group Holdings, Inc.|USD|NYSE|32960500|United States|Industrials|Specialty Industrial Machinery|http://www.thermon.com|17|13.87|20622|14.4|12.62|27.73|-0.4409938|0.15684|0.03198|0.03433|55.039|2Q2019/0.15/0.22!3Q2019/0.29/0.21!4Q2019/0.28/0.42!1Q2020/0.01/0.17|2020-08-06|-0.12|0.15|0m|-0.14|7|-1m|0.75|4|-2m|0.75|4|-3m|0.33|9|274808|248177|0.0084||41|1.27675|15.761364|2.35|1.3178147|1.622|10.342|0.36|0.88|1.0436699|2.448|3.594|0.03113|0.42150003|18|41
2020-07-20 16:44:22|russ2000_0794|MANT|MANT|ManTech International Corporation|USD|NasdaqGS|27074000|United States|Technology|Software—Application|http://www.mantech.com|83.75|64.67|43883|65.47|55.25|93.99|-0.022105992|0.08975001|0.04404|0.08309|16.023|2Q2019/0.6/0.57!3Q2019/0.69/0.59!4Q2019/0.77/0.6!1Q2020/0.81/0.69|2020-07-29|0.65|0.6|0m|0.25|8|-1m|0.56|9|-2m|0.44|9|-3m|0|9|618082|552616|0.0325||38|0.729971|19.656534|3.62|1.7233843|1.196|13.329|3.009|3.29|1.0154799|1.614|1.715|0.05209|0.14963001|18|38
2020-07-20 16:44:23|russ2000_0796|FIX|FIX|Comfort Systems USA, Inc.|USD|NYSE|36471000|United States|Industrials|Engineering & Construction|http://www.comfortsystemsusa.com|36|40.56|48107|42.44|27.54|53.66|-0.18865001|0.07572|0.072620004|0.20244|70.634|2Q2019/0.65/0.85!3Q2019/0.98/0.85!4Q2019/0.84/0.68!1Q2020/0.48/0.41|2020-07-23|0.45|0.65|0m|0.8|5|-1m|0|4|-2m|0|4|-3m|1.17|6|901956|843093|0.0355||21|1.07507|20.38191|1.69|2.4875805|0.652|8.608|3.032|1.99|0.99889|1.423|1.465|0.04039|0.18451001|18|21
2020-07-20 16:44:24|russ2000_0797|SAFT|SAFT|Safety Insurance Group, Inc.|USD|NasdaqGS|15309500|United States|Financial Services|Insurance—Property & Casualty|http://www.safetyinsurance.com||76.275|10941|78.36|65.45|103.96|-0.17576522|0.10853|0.027560001|0.0892|8.431|2Q2019/1.47/1.7!3Q2019/0.98/0.85!4Q2019/1.44/1.18!1Q2020/1.57/1.35|2020-07-29|2.3|1.47|0m|-1|2|-1m|0|1|-2m|0|1|-3m|0|2|199600|152027|0.0218||5|0.382633||0.82|1.532242|1.462|13.469|4.381|4.5|0.84335|0.238|0.369|0.08092|0.10149|18|5
2020-07-20 16:44:26|russ2000_0798|VIVO|VIVO|Meridian Bioscience, Inc.|USD|NasdaqGS|42832900|United States|Healthcare|Diagnostics & Research|http://www.meridianbioscience.com|19|24.52|150640|24.72|5.51|25.88|1.1458333|0.23216|0.07794|0.11066|26.694|2Q2019/0.16/0.09!3Q2019/0.13/0.09!4Q2019/0.1/0.06!1Q2020/0.23/0.08|2020-05-08|0.25|0.16|0m|-0.29|7|-1m|2|2|-2m|2|1|-3m|-0.29|7|3104765|2664340|0.097600006||21|0.92549|24.27723|1.86|5.1350784|5.215|22.463|0.5|1.01|0.87157|2.369|3.605|0.10474|0.58484|18|21
2020-07-20 16:44:28|russ2000_0800|LABL|LABL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:44:29|russ2000_0801|BRKS|BRKS|Brooks Automation, Inc.|USD|NasdaqGS|73759000|United States|Technology|Semiconductor Equipment & Materials|http://www.brooks.com|45|45.65|122191|45.11|21.19|50.35|0.12521827|0.14004|0.02341|0.03012|7.487|2Q2019/0.2/0.16!3Q2019/0.24/0.23!4Q2019/0.23/0.23!1Q2020/0.25/0.24|2020-07-30|0.2|0.2|0m|1.17|6|-1m|0.5|6|-2m|0.71|7|-3m|1.33|6|3838256|3344185|0.0705||44|1.487955|37.727272|4.22|2.852234|3.739|26.698|6.031|1.21|0.99932|2.216|2.906|0.52981|0.40682|18|44
2020-07-20 16:44:31|russ2000_0802|AIMC|AIMC|Altra Industrial Motion Corp.|USD|NasdaqGS|64647100|United States|Industrials|Specialty Industrial Machinery|http://www.altramotion.com|37|32.18|58353|33.46|12|38.43|-0.010644615|0.19545999|0.03208|-0.01355|99.704|2Q2019/0.71/0.79!3Q2019/0.69/0.66!4Q2019/0.66/0.64!1Q2020/0.65/0.53|2020-07-24|0.31|0.71|0m|0.6|5|-1m|1.4|5|-2m|1.25|4|-3m|0.83|6|1551319|1605384|0.024300002||33|2.547338|13.188524|1.21|1.1824361|2.01|10.281|-0.39|2.44|1.05423|1.701|2.477|-0.013780001|0.35531|18|33
2020-07-20 16:44:32|russ2000_0803|CSU|CSU|Capital Senior Living Corporation|USD|NYSE|30697600|United States|Healthcare|Medical Care Facilities|http://www.capitalsenior.com|0.5|0.5843|240410|0.6084|0.45|5.64|-0.8688172|0.09546|-0.01207|-81.04674||2Q2019/-0.41/-0.32!3Q2019/-0.68/-0.35!4Q2019/-0.55/-0.52!1Q2020/-1.59/-0.36|2020-08-06|-0.56|-0.41|0m|1.4|5|-1m|-1|1|-2m|0|2|-3m|1.4|5|887561|917940|0.0544||26|1.930532|-0.7491026|-0.02||2.199|23.031|-2.315|-0.78|0.58657|0.239|0.439|-0.16149999|0.31246|18|26
2020-07-20 16:44:33|russ2000_0804|OFG|OFG|OFG Bancorp|USD|NYSE|51340600|United States|Financial Services|Banks—Regional|http://www.ofgbancorp.com|17.17|12.83|81486|12.99|8.63|23.76|-0.42266667|0|0.0040599997|0.03148||2Q2019/0.43/0.43!3Q2019/0.11/0.43!4Q2019/-0.04/0.32!1Q2020/0/0.43|2020-07-24|0.22|0.43|0m|0.75|4|-1m|1.33|3|-2m|1.33|3|-3m|0.5|4|1236197|1078277|0.0337||21|1.664985|8.277419|1.88|0.7076278|-0.95||0.5|1.55|0.96309996|||0.10378|0|18|21
2020-07-20 16:44:35|russ2000_0805|CNS|CNS|Cohen & Steers, Inc.|USD|NYSE|47767200|United States|Financial Services|Asset Management|http://www.cohenandsteers.com|73.67|67.49|18467|67.69|33.52|78.23|0.31080568|0.37287|0.25875|0.42889|17.118|2Q2019/0.62/0.63!3Q2019/0.65/0.63!4Q2019/0.74/0.68!1Q2020/0.61/0.64|2020-10-14|0.53|0.62|0m|0.2|5|-1m|0.33|3|-2m|0.33|3|-3m|0.5|6|793168|1058167|0.0327||27|1.331652|23.272411|-30.78|16.489128|7.714|20.687|2.529|2.9|0.47452998|2.285|2.301|0.29034|0.51439|18|27
2020-07-20 16:44:36|russ2000_0809|HY|HY|Hyster-Yale Materials Handling, Inc.|USD|NYSE|12930900|United States|Industrials|Farm & Heavy Construction Machinery|http://www.hyster-yale.com|40|36.2|18754|37.58|30.25|65.41|-0.30484647|0.034479998|0.02328|0.08957|63.755|2Q2019/0.81/0.24!3Q2019/0.56/0.8!4Q2019/0.2/0.98!1Q2020/0.91/0.09|2020-08-04|-0.05|0.81|0m|0.25|4|-1m|0|1|-2m|0|1|-3m|1|4|208862|206881|0.021300001||13|1.193837|14.538153|1.94|1.1902804|0.296|8.576|2.849|2.49|0.61285996|0.612|1.355|0.01471|0.17097001|18|13
2020-07-20 16:44:38|russ2000_0811|RGS|RGS|Regis Corporation|USD|NYSE|35624200|United States|Consumer Cyclical|Personal Services|http://www.regiscorp.com|15|7.86|168346|8.07|4.22|23.27|-0.5551268|0.00239|-0.01644|-0.3637|596.782|2Q2019/0.62/0.17!3Q2019/0.37/0.1!4Q2019/0.13/-0.03!1Q2020/-0.12/-0.2|2020-08-25|-0.66|0.62|0m|2|1|-1m|1.5|2|-2m|1.5|2|-3m|2|1|7097698|6529800|0.4491||11|2.6521|16.375|2.02|1.4151963|1.428|596.254|-2.83|0.48|1.13643|1.158|1.512|-0.12082|0.28195|18|11
2020-07-20 16:44:39|russ2000_0813|AHT|AHT|Ashford Hospitality Trust, Inc.|USD|NYSE|10475200|||||1.37|6.1484|269249|6.93|4.7|34.387352||||||2Q2019/-0.27/-0.25!3Q2019/-0.42/-0.5!4Q2019/-0.39/-0.5!1Q2020/-0.94/-0.8|2020-07-29|-1.6|-0.27|0m|0.57|7|-1m|0|5|-2m|0|5|-3m|0.5|8|||||58||||||||||||||18|58
2020-07-20 16:44:41|russ2000_0814|RAVN|RAVN|Raven Industries, Inc.|USD|NasdaqGS|35834700|United States|Industrials|Specialty Industrial Machinery|http://www.ravenind.com|27|21.55|34460|22.165|16.01|38|-0.35924852|0.11953|0.04203|0.08111|18.848|3Q2019/0.24/0.34!4Q2019/0.28/0.27!1Q2020/0.09/0.05!2Q2020/0.11/0.1|2020-08-20|0.04|0.24|0m|0.5|4|-1m|1.25|4|-2m|1|3|-3m|0.5|4|528967|528672|0.0201||9|1.372549|29.930553|2.45|2.4781508|2.157|18.043|0.719|0.72|0.78233004|2.183|3.186|0.070199996|0.317|18|9
2020-07-20 16:44:42|russ2000_0815|PEGA|PEGA|Pegasystems Inc.|USD|NasdaqGS|80090704|United States|Technology|Software—Application|http://www.pega.com|114.67|103.4899|78947|100.51|38.01|107.19|0.31747282|-0.1095|-0.06436|-0.1508|100.318|2Q2019/-0.3/-0.09!3Q2019/-0.23/-0.05!4Q2019/0.19/0.37!1Q2020/0.05/-0.01|2020-08-05|-0.23|-0.3|0m|1|5|-1m|1.25|8|-2m|1.29|7|-3m|1|5|1867341|1990115|0.0475||19|1.274509|211.20387|87.64|14.62548|8.378|-76.51|-1.097|0.49|0.4698|2.705|2.899|-0.090299994|0.67326|18|19
2020-07-20 16:44:44|russ2000_0816|LSCC|LSCC|Lattice Semiconductor Corporation|USD|NasdaqGS|134623008|United States|Technology|Semiconductors|http://www.latticesemi.com|26.33|30.87|281782|30.3|13.54|31.3|0.8498169|0.22962|0.05784|0.14181|63.276|2Q2019/0.15/0.11!3Q2019/0.17/0.15!4Q2019/0.17/0.15!1Q2020/0.15/0.14|2020-07-28|0.15|0.15|0m|0.5|4|-1m|1.2|10|-2m|1.2|10|-3m|0|4|10778044|9744087|0.092||18|1.254901|41.133335|3.25|12.09804|10.214|44.481|0.329|0.75|1.04744|2.674|3.4|0.10972|0.59093|18|18
2020-07-20 16:44:45|russ2000_0818|ELY|ELY|Callaway Golf Company|USD|NYSE|94108000|United States|Consumer Cyclical|Leisure|http://www.callawaygolf.com|18.2|17.99|877000|17.65|4.75|22.33|-0.023783207|0.08913|0.03071|0.0789|134.656|2Q2019/0.37/0.25!3Q2019/0.36/0.25!4Q2019/-0.26/-0.23!1Q2020/0.32/0.34|2020-08-06|-0.01|0.37|0m|0.83|12|-1m|1.3|10|-2m|1.3|10|-3m|0.8|10|17520227|14700743|0.2235||57|1.969187|23.064102|1.68|2.2278638|1.547|17.361|0.619|0.78|1.02112|0.689|1.44|0.03666|0.44167|18|57
2020-07-20 16:44:47|russ2000_0819|MHLD|MHLD|Maiden Holdings, Ltd.|USD|NasdaqCM|86044400|Bermuda|Financial Services|Insurance—Reinsurance|http://www.maiden.bm|1.5|1.245|82383|1.25|0.38|1.47|1.5510204|-0.08306|-0.00667|-0.10212|52.994|1Q2019/-0.32/0!2Q2019/-0.27/0.14!3Q2019/-0.94/0.17!4Q2019/-0.14/0.08|2020-08-07||-0.32|0m|0.75|4|-1m|0|2|-2m|0|2|-3m|0.75|4|76641|88626|0.001||20|0.8521|||5.2310925|1.784|-21.477|-0.899|0.25|0.38526002|0.275|6.997|-0.17287001|-0.00679|18|20
2020-07-20 16:44:48|russ2000_0821|CBB|CBB|Cincinnati Bell Inc.|USD|NYSE|50564300|United States|Communication Services|Telecom Services|http://www.cincinnatibell.com|15.5|14.89|88301|14.87|3.19|16.05|2.832474|0.25307|0.021270001|||2Q2019/-0.16/-0.26!3Q2019/-0.32/-0.16!4Q2019/-0.46/-0.11!1Q2020/-0.72/-0.12|2020-08-06|-0.24|-0.16|0m|0.33|6|-1m|0|2|-2m|0|1|-3m|0.33|6|4966697|5402131|0.1171||23|0.782633|-13.787037|-0.29||1.965|7.765|-1.667|-1.08|0.91332|0.573|0.745|-0.04795|0.49216|18|23
2020-07-20 16:44:50|russ2000_0822|CHCO|CHCO|City Holding Company|USD|NasdaqGS|16148800|United States|Financial Services|Banks—Regional|http://www.bankatcity.com|65.4|61.85|12158|63.3|53.06|83.07|-0.15869218|0|0.01933|0.14831||2Q2019/1.38/1.3!3Q2019/1.36/1.32!4Q2019/1.38/1.33!1Q2020/1.78/1.11|2020-07-20|0.65|1.38|0m|0|5|-1m|0|6|-2m|0|6|-3m|0|5|630144|650394|0.0542||8|0.593277|15.658227|1.93|1.456871|4.774||5.897|3.95|0.67794997|||0.40297002|0|18|8
2020-07-20 16:44:51|russ2000_0824|FRAN|FRAN|Francesca's Holdings Corporation|USD|NasdaqGS|2920560|United States|Consumer Cyclical|Apparel Retail|http://www.francescas.com||4.5138|91746|4.79|1.7|21.95|0.44712996|0.02698|-0.02713|-0.41729|555.743||2020-09-08|||0m|0.17|6|-1m|0|1|-2m|0|1|-3m|0.14|7|875768|718011|0.4095||70|2.064425|||0.29453835|0.626|23.212|-8.631|-0.25|0.60814|0.267|0.811|-0.061389998|0.36693|18|70
2020-07-20 16:44:53|russ2000_0828|HIFR|HIFR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:44:54|russ2000_0829|INFI|INFI|Infinity Pharmaceuticals, Inc.|USD|NasdaqGS|57433600|United States|Healthcare|Biotechnology|http://www.infi.com|2.17|0.88|140345|0.8602|0.6|1.68|-0.48502994|0|-0.40183997|-2.3792999||2Q2019/-0.18/-0.07!3Q2019/-0.2/-0.1!4Q2019/-0.2/-0.19!1Q2020/-0.19/-0.13|2020-07-28|-0.19|-0.18|0m|0.5|4|-1m|0.5|4|-2m|0.5|4|-3m|0|4|46726|35725|0.0011999999||53|1.774789|-1.1578947|-0.01||0.921|-0.029|-0.774|-0.76|0.50639|5.949|6.266|0|0|18|53
2020-07-20 16:44:56|russ2000_0830|STOR|STOR|STORE Capital Corporation|USD|NYSE|244504992|United States|Real Estate|REIT—Diversified|http://www.storecapital.com|27.21|22.38|1512803|22.83|13|40.96|-0.32455617|0.92353994|0.0301|0.07035|91.614|2Q2019/0.3/0.23!3Q2019/0.48/0.23!4Q2019/0.25/0.24!1Q2020/0.26/0.3|2020-07-30|0.21|0.3|0m|0.87|15|-1m|0.53|15|-2m|0.53|15|-3m|0.93|14|12030900|9256028|0.056900002||42|0.971988|22.158415|3.99|1.18689|13.505|14.623|1.284|1.01|0.93863|4.325|5.471|0.44557998|0.97903|18|42
2020-07-20 16:44:57|russ2000_0831|TUES|TUES|Tuesday Morning Corporation|USD|NasdaqGS|47895000|||||1.5|0.2818|27124767|0.2818|0.11|1.92||||||2Q2019/-0.27/-0.3!3Q2019/-0.21/-0.19!4Q2019/0.24/0.31!1Q2020/-0.66/-0.2|2020-06-25|-0.24|-0.27|0m|0|1|-1m|0|1|-2m|0.5|2|-3m|0|2|||||17||||||||||||||18|17
2020-07-20 16:44:59|russ2000_0832|CPK|CPK|Chesapeake Utilities Corporation|USD|NYSE|16435800|United States|Utilities|Utilities—Regulated Gas|http://www.chpk.com|98.5|83.46|9977|85.63|69.47|101.29|-0.05255586|0.33356|0.03661|0.1088|123.585|2Q2019/0.5/0.55!3Q2019/0.34/0.39!4Q2019/1.37/1.14!1Q2020/1.76/1.81|2020-08-06|0.59|0.5|0m|0.43|7|-1m|0.83|6|-2m|0.83|6|-3m|0.43|7|342167|139019|0.0251||30|0.277871|18.92517|4.44|2.3479433|4.504|13.504|3.988|4.41|0.67559|0.202|0.278|0.13864|0.36816|18|30
2020-07-20 16:45:00|russ2000_0835|BRKL|BRKL|Brookline Bancorp, Inc.|USD|NasdaqGS|78919296|United States|Financial Services|Banks—Regional|http://www.brooklinebancorp.com|11.4|9.2068|75878|9.5|8.13|16.96|-0.3581081|0|0.006|0.05292||2Q2019/0.26/0.28!3Q2019/0.28/0.28!4Q2019/0.28/0.28!1Q2020/-0.22/0.22|2020-07-22|0.14|0.26|0m|0.6|5|-1m|0.67|6|-2m|0.4|5|-3m|0.6|5|1704916|1721544|0.03||12|0.771988|11.956884|4.78|0.7954726|7.726||0.601|0.77|0.83032|||0.21594|0|18|12
2020-07-20 16:45:01|russ2000_0839|PRIM|PRIM|Primoris Services Corporation|USD|NasdaqGS|48260400|United States|Industrials|Engineering & Construction|http://www.primoriscorp.com|21.25|16.73|77256|16.84|9.42|23.73|-0.1592611|0.06846|0.04778|0.12633|99.224|2Q2019/0.35/0.28!3Q2019/0.7/0.65!4Q2019/0.53/0.53!1Q2020/-0.08/-0.01|2020-08-04|0.29|0.35|0m|0.38|8|-1m|1|5|-2m|0.8|5|-3m|0.29|7|583665|343903|0.0123000005||37|1.114845|11.006578|1.34|1.3139087|0.417|6.098|1.513|1.52|0.89577|1.252|1.341|0.02404|0.102340005|18|37
2020-07-20 16:45:03|russ2000_0840|AMKR|AMKR|Amkor Technology, Inc.|USD|NasdaqGS|241148992|United States|Technology|Semiconductors|http://www.amkor.com|10.73|12.31|290235|12.16|5.4|15.25|0.5690322|0.18931|0.03934|0.10783|81.042|2Q2019/-0.04/-0.12!3Q2019/0.23/0.08!4Q2019/0.41/0.23!1Q2020/0.26/0.15|2020-07-27|-0.03|-0.04|0m|-0.67|3|-1m|0|4|-2m|0|4|-3m|-0.67|3|4368233|4607225|0.044699997||24|1.718207|15.782052|0.9|1.4604343|0.842|4.446|0.859|0.78|0.41369998|1.795|2.056|0.04818|0.16648|18|24
2020-07-20 16:45:04|russ2000_0841|DHT|DHT|DHT Holdings, Inc.|USD|NYSE|147420992|Bermuda|Energy|Oil & Gas Midstream|http://www.dhtankers.com|7.63|5.345|1114805|5.38|4.77|8.83|-0.08347523|0.49855998|0.0692|0.14015001|84.688|2Q2019/-0.02/-0.04!3Q2019/-0.06/-0.07!4Q2019/0.45/0.55!1Q2020/0.58/0.54|2020-08-04|0.85|-0.02|0m|0.57|14|-1m|1.22|9|-2m|1.2|10|-3m|0.63|16|13198663|13727651|0.118999995||59|-0.138935|6.5987654|0.47|0.8192826|2.484|4.982|0.818|0.81|0.67762|1.233|1.575|0.20843|0.54345|18|59
2020-07-20 16:45:06|russ2000_0842|OPHT|OPHT|IVERIC bio, Inc.|USD|NasdaqGS||||||2.85|1.39||1.39|1.39|1.39||||||1Q2018/-0.36/-0.4!2Q2018/-0.37/-0.39!3Q2018/-0.41/-0.43!4Q2018/-0.53/-0.41||-0.41|-0.36|0m|0|5|-1m|-0.33|3|-2m|-0.33|3|-3m|0|7|||||0||||||||||||||18|0
2020-07-20 16:45:07|russ2000_0844|ZUMZ|ZUMZ|Zumiez Inc.|USD|NasdaqGS|25430800|United States|Consumer Cyclical|Apparel Retail|http://www.zumiez.com|31.33|25.11|107072|25.94|13.13|35.68|0.0109119415|0.086|0.042150002|0.10904|78.903|3Q2019/0.36/0.19!4Q2019/0.75/0.6!1Q2020/1.48/1.36!2Q2020/-0.84/-0.54|2020-09-03|0.18|0.36|0m|0.6|5|-1m|0.71|7|-2m|0.71|7|-3m|0.4|5|1371752|1215369|0.0779||130|1.817927|10.084337|1.12|1.4810665|0.816|9.49|1.772|2.49|0.82126|1.492|2.394|0.04691|0.33769|18|130
2020-07-20 16:45:09|russ2000_0846|BH|BH|Biglari Holdings Inc.|USD|NYSE|2068640|United States|Consumer Cyclical|Restaurants|http://www.biglariholdings.com||62.485|1258|63.56|37.85|124.99|-0.3517593|0.10897|0.020280002|-0.19296|64.125|3Q2018/-7.9/-0.54!4Q2018/24.53/-4.94|2020-08-03||-7.9|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|47188|44942|0.0504||2|2.213961|||0.08092339|0.373|3.422|-297.21|-7.45|0.84629|0.425|0.46|-0.16433|0.23806|18|2
2020-07-20 16:45:10|russ2000_0847|PRFT|PRFT|Perficient, Inc.|USD|NasdaqGS|33082500|United States|Technology|Information Technology Services|http://www.perficient.com|43.5|36.29|95991|35.84|18.88|53.76|0.009009004|0.14037|0.0626|0.105129994|39.957|2Q2019/0.52/0.48!3Q2019/0.56/0.52!4Q2019/0.58/0.56!1Q2020/0.51/0.5|2020-07-30|0.48|0.52|0m|1.25|4|-1m|1.29|7|-2m|1.29|7|-3m|1.25|4|1383136|1372717|0.0511||7|1.389355|15.058091|1.43|2.9566565|2.276|16.211|1.199|2.41|1.00958|2.387|2.587|0.06768|0.37403|18|7
2020-07-20 16:45:12|russ2000_0848|SKYW|SKYW|SkyWest, Inc.|USD|NasdaqGS|50140200|United States|Industrials|Airlines|http://inc.skywest.com|44.86|28.525|235683|30.26|10.58|66.52|-0.49958658|0.29279|0.045640003|0.1354|150.218|2Q2019/1.71/1.59!3Q2019/1.79/1.74!4Q2019/1.43/1.41!1Q2020/0.59/0.91|2020-07-30|-0.28|1.71|0m|1|6|-1m|1.43|7|-2m|1.43|7|-3m|1|6|1432264|1571611|0.0405||40|1.85042|7.259542|-4.07|0.6612126|1.407|4.804|5.528|3.93|0.91947|0.622|0.754|0.09466|0.37674|18|40
2020-07-20 16:45:13|russ2000_0849|SBSI|SBSI|Southside Bancshares, Inc.|USD|NasdaqGS|33011600|United States|Financial Services|Banks—Regional|http://www.southside.com|31.25|25.98|31584|26.36|23.74|37.89|-0.17418545|0|0.00885|0.07683||2Q2019/0.55/0.55!3Q2019/0.58/0.59!4Q2019/0.51/0.57!1Q2020/0.12/0.48|2020-07-22|0.37|0.55|0m|0|5|-1m|0|4|-2m|0|4|-3m|0|4|1471825|1732264|0.0555||5|0.559103|12.61165|8.43|1.0776953|12.592||1.761|2.06|0.5536|||0.31343|0|18|5
2020-07-20 16:45:15|russ2000_0850|AEGN|AEGN|Aegion Corporation|USD|NasdaqGS|30683600|United States|Industrials|Engineering & Construction|http://www.aegion.com|17.17|15.4|25915|16.035|11.4|23.65|-0.11916518|0.081429996|0.03894|-0.03832|90.836|2Q2019/0.37/0.33!3Q2019/0.4/0.4!4Q2019/0.39/0.4!1Q2020/0.06/0.02|2020-07-29|0.18|0.37|0m|0.57|7|-1m|0|4|-2m|0|4|-3m|0.43|7|971660|981079|0.0563||29|1.288515|13.873874|1.17|1.1444708|0.66|8.103|-0.6|1.11|0.99505997|1.672|2.139|-0.01513|0.20452|18|29
2020-07-20 16:45:16|russ2000_0852|TOWN|TOWN|TowneBank|USD|NasdaqGS|72615296|United States|Financial Services|Banks—Regional|http://www.townebank.com|21|17.62|40633|18.03|15.03|29.02|-0.3366446|0|0.011510001|0.086160004||2Q2019/0.48/0.52!3Q2019/0.52/0.51!4Q2019/0.49/0.43!1Q2020/0.36/0.35|2020-07-23|0.28|0.48|0m|0|4|-1m|0|3|-2m|0|3|-3m|0|3|825837|604681|||4|1.183753|17.979593||0.76535493|4.782||1.84|0.98|0.49557|||0.24194999|0|18|4
2020-07-20 16:45:18|russ2000_0853|NFBK|NFBK|Northfield Bancorp, Inc. (Staten Island, NY)|USD|NasdaqGS|49291900|United States|Financial Services|Banks—Regional|http://www.enorthfield.com|12.5|9.935|72201|10.28|9.38|17.55|-0.34355044|0|0.00754|0.05213||2Q2019/0.17/0.19!3Q2019/0.28/0.26!4Q2019/0.21/0.2!1Q2020/0.1/0.16|2020-07-22|0.14|0.17|0m|0|5|-1m|0|4|-2m|0|4|-3m|0|4|1207356|945978|0.0327||9|0.732212|12.265432|2.29|0.6972909|9.724||0.76|0.81|0.60175|||0.30561|0|18|9
2020-07-20 16:45:19|russ2000_0854|AMED|AMED|Amedisys, Inc.|USD|NasdaqGS|32370300|United States|Healthcare|Medical Care Facilities|http://www.amedisys.com|218|214.595|82527|214.97|121|218.93|0.70327234|0.10119|0.085489996|0.21372999|69.611|2Q2019/1.21/0.99!3Q2019/1.15/0.89!4Q2019/0.94/0.93!1Q2020/1.05/0.97|2020-07-29|0.81|1.21|0m|0.64|11|-1m|1.14|14|-2m|1.07|14|-3m|1.08|13|1219011|1204340|0.044||81|0.940616|36.80875|3.4|10.227576|3.667|36.236|3.85|5.83|0.90992|1.402|1.481|0.06431|0.41423|18|81
2020-07-20 16:45:21|russ2000_0856|FBP|FBP|First BanCorp.|USD|NYSE|218158000|United States|Financial Services|Banks—Regional|http://www.1firstbank.com|9.5|5.19|245073|5.32|3.5|11.1|-0.5051162|0|0.00994|0.05875||2Q2019/0.18/0.19!3Q2019/0.2/0.19!4Q2019/0.19/0.19!1Q2020/-0.03/0.16|2020-07-28|0.06|0.18|0m|0.83|6|-1m|1.2|5|-2m|1.2|5|-3m|0.5|6|2655114|2934942|0.0168||24|1.479551|6.105882|2.72|0.52014434|3.275||0.57|0.85|0.93678004|||0.22680001|0|18|24
2020-07-20 16:45:22|russ2000_0857|AMC|AMC|AMC Entertainment Holdings, Inc.|USD|NYSE|52549600|United States|Communication Services|Entertainment|http://www.amctheatres.com|3.72|4.1938|1630653|4.27|1.95|12.49|-0.58981746|0.118240006|0.0066299997|-19.13028||2Q2019/0.17/0.16!3Q2019/-0.53/-0.42!4Q2019/-0.13/0.02!1Q2020/-20.88/-1.52|2020-08-06|-4.28|0.17|0m|0.8|15|-1m|-0.33|12|-2m|-0.38|13|-3m|0.69|16|17737420|20296533|0.3452||68|1.717086|-1.2155942|0||2.043|17.276|-21.13|-3.45|0.89871|0.265|0.342|-0.42117|0.15516|18|68
2020-07-20 16:45:24|russ2000_0858|QDEL|QDEL|Quidel Corporation|USD|NasdaqGS|41999000|United States|Healthcare|Diagnostics & Research|http://www.quidel.com|230.33|264.945|604285|267|52.49|277.67|3.7610555|0.31503|0.08372|0.16570999|18.32|2Q2019/0.36/0.37!3Q2019/0.7/0.64!4Q2019/1/0.82!1Q2020/1.22/0.95|2020-07-27|1.09|0.36|0m|1|7|-1m|0.6|5|-2m|0.6|5|-3m|0.86|7|2677992|1770090|0.1042||45|1.159663|29.702354|4.48|18.384914|19.972|63.397|2.071|8.92|0.91593003|1.612|2.103|0.15726|0.61411|18|45
2020-07-20 16:45:25|russ2000_0861|NCI|NCI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:45:27|russ2000_0862|GTN|GTN|Gray Television, Inc.|USD|NYSE|92330304|United States|Communication Services|Broadcasting|http://www.gray.tv|19.43|13.8|332359|14.5|8.53|23.07|-0.15746653|0.36529|0.052410003|0.12104|174.861|2Q2019/0.31/0.35!3Q2019/0.46/0.31!4Q2019/0.81/0.54!1Q2020/0.4/0.38|2020-08-05|0.03|0.31|0m|1.71|7|-1m|1.57|7|-2m|1.57|7|-3m|1.67|6|3907799|4433700|0.0442||8|2.07507|7.752809|0.63|0.90444356|2.59|7.091|1.973|1.78|0.95531|2.802|2.967|0.11693|0.384|18|8
2020-07-20 16:45:28|russ2000_0863|DVAX|DVAX|Dynavax Technologies Corporation|USD|NasdaqCM|108796000|United States|Healthcare|Biotechnology|http://www.dynavax.com|15.33|11.61|5125437|11.37|1.8|12.44|2.3940299|-2.07767|-0.22128001|-4.5658803|1856.445|2Q2019/-0.66/-0.56!3Q2019/-0.49/-0.39!4Q2019/-0.44/-0.33!1Q2020/-0.15/-0.31|2020-08-05|-0.24|-0.66|0m|1.17|6|-1m|1.25|4|-2m|1.33|3|-3m|1.25|4|15237298|11527918|0.188||23|1.206722|-21.90566||85.99999|28.195|-13.571|-1.776|-0.53|0.73915|4.702|6.631|0|-0.39983|18|23
2020-07-20 16:45:29|russ2000_0865|ARAY|ARAY|Accuray Incorporated|USD|NasdaqGS|90516600|United States|Healthcare|Medical Devices|http://www.accuray.com|7|2.22|192861|2.19|1.33|4.68|-0.4413265|0.048979998|0.01684|0.04797|374.621|2Q2019/-0.02/0.01!3Q2019/-0.11/-0.09!4Q2019/0.12/-0.07!1Q2020/0.03/-0.04|2020-08-13|-0.02|-0.02|0m|0.17|6|-1m|1|5|-2m|1|5|-3m|0.29|7|3166998|2909008|0.0357||21|2.031372|-31.714287|-0.28|3.3534744|0.821|16.762|0.022|-0.07|0.74517|1.07|1.951|0.00636|0.38829|18|21
2020-07-20 16:45:31|russ2000_0866|NGHC|NGHC|National General Holdings Corp.|USD|NasdaqGS|113402000|United States|Financial Services|Insurance—Property & Casualty|http://www.nationalgeneral.com|32.75|33.815|310552|33.8|11.82|34.48|0.5042279|0.10281|0.02881|0.13698|25.644|2Q2019/0.67/0.62!3Q2019/0.59/0.65!4Q2019/0.72/0.61!1Q2020/0.91/0.87|2019-08-05|0.81|0.67|0m|1|5|-1m|1|4|-2m|1|4|-3m|1|5|833389|435874|0.0123000005||20|0.862745|10.700949||1.7047287|0.87|8.459|2.807|3.16|0.56176|0.315|0.652|0.06803|0.28777|18|20
2020-07-20 16:45:32|russ2000_0867|GFF|GFF|Griffon Corporation|USD|NYSE|47431100|United States|Industrials|Tools & Accessories|http://www.griffon.com|21.67|19.369|58352|18.88|9.15|25.5|0.21181|0.0932|0.04151|0.08811|291.159|2Q2019/0.31/0.27!3Q2019/0.4/0.33!4Q2019/0.36/0.21!1Q2020/0.23/0.19|2020-04-28|0.12|0.31|0m|1|1|-1m|1.67|3|-2m|1.67|3|-3m|1|1|2983094|3023504|0.1003||5|2.229131|18.101868|0.97|1.6896971|0.928|9.954|0.938|1.07|0.70512|1.295|2.593|0.0182|0.27419|18|5
2020-07-20 16:45:34|russ2000_0868|EIGI|EIGI|Endurance International Group Holdings, Inc.|USD|NasdaqGS|140450000|United States|Technology|Software—Application|http://www.endurance.com|5.67|6.2|487623|6.025|1.31|6.225|0.356982|0.24542|0.034089997|-0.059910003|923.675|2Q2019/-0.18/-0.02!3Q2019/0.05/-0.01!4Q2019/-0.09/-0.08!1Q2020/-0.02/-0.02|2020-07-30|0.02|-0.18|0m|-0.14|7|-1m|-0.33|3|-2m|-0.33|3|-3m|0.43|7|1940710|1824291|0.0287||25|2.086834|620|-7.52|4.5189505|2.27|9.251|-0.09|0.01|0.92272|0.229|0.477|-0.01005|0.56806|18|25
2020-07-20 16:45:35|russ2000_0869|RRTS|RRTS|Roadrunner Transportation Systems, Inc.|USD|Other OTC|37892600|United States|Industrials|Trucking|http://www.rrts.com|10|2.57|4829|2.58|1.75|12.75|-0.7542857|-0.03679|-0.104779996|-185.44302|743.959|1Q2019/-1.47/0!2Q2019/-1.33/0!3Q2019/-1.32/-0.13!4Q2019/-0.26/-0.4|2020-03-26||-1.47|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|3|155048|225028|0.0465||32|1.65042|||1.743555|0.275|-7.477|-10.622|-0.37|0.94761|0.817|0.965|-0.18450001|0.15572|18|32
2020-07-20 16:45:37|russ2000_0870|OFIX|OFIX|Orthofix Medical Inc.|USD|NasdaqGS|19202600|United States|Healthcare|Medical Devices|http://www.orthofix.com|47.75|31.48|20492|31.91|22.11|55.17|-0.34837657|0.08748999|0.0135699995|-0.010570001|8.024|2Q2019/0.28/0.42!3Q2019/0.41/0.51!4Q2019/0.51/0.58!1Q2020/0.09/0.06|2020-05-08|-0.96|0.28|0m|1.43|7|-1m|1.2|5|-2m|1.2|5|-3m|1.43|7|353158|355184|0.0254||11|0.986554|43.72222|-12.38|1.6881166|1.281|14.637|-0.212|0.72|0.97133005|2.055|3.638|-0.00811|0.77987|18|11
2020-07-20 16:45:38|russ2000_0871|USNA|USNA|USANA Health Sciences, Inc.|USD|NYSE|21014300|United States|Consumer Defensive|Household & Personal Products|http://www.usana.com|92.5|90.14|65321|89.91|43.01|91.13|0.4312322|0.15606|0.18311001|0.29036|5.638|2Q2019/0.91/0.93!3Q2019/1.09/0.86!4Q2019/1.41/0.98!1Q2020/1.23/0.83|2020-07-21|1.08|0.91|0m|2|2|-1m|0.5|2|-2m|0.5|2|-3m|2|2|1446843|1072062|0.1287||21|0.905322|16.692593|1.82|5.9584875|1.625|10.41|4.633|5.4|0.55186003|1.559|2.303|0.09758|0.82204|18|21
2020-07-20 16:45:40|russ2000_0872|CENX|CENX|Century Aluminum Company|USD|NasdaqGS|89461000|United States|Basic Materials|Aluminum|http://centuryaluminum.com|5.33|7.71|238851|7.73|2.91|8.42|0.038978457|0.0172|-0.0195|-0.069759995|59.958|2Q2019/-0.17/-0.28!3Q2019/-0.39/-0.3!4Q2019/-0.09/-0.17!1Q2020/0.01/-0.08|2020-07-30|-0.14|-0.17|0m|0.2|5|-1m|0.25|4|-2m|0.25|4|-3m|0|4|3322207|3053672|0.066199996||68|2.066666|-385.5|-0.19|1.0236325|0.536|31.182|-0.549|-0.02|0.56815|0.766|2.049|-0.027660001|-0.00356|18|68
2020-07-20 16:45:41|russ2000_0873|BCRX|BCRX|BioCryst Pharmaceuticals, Inc.|USD|NasdaqGS|176400992|United States|Healthcare|Biotechnology|http://www.biocryst.com|8.71|5.1082|3750774|5.035|1.38|6.29|0.5044776|-2.30971|-0.4979|-8.82753|2336.623|2Q2019/-0.34/-0.31!3Q2019/-0.34/-0.32!4Q2019/-0.02/-0.26!1Q2020/-0.24/-0.24|2020-08-04|-0.26|-0.34|0m|0.8|10|-1m|0.89|9|-2m|1|9|-3m|0.56|9|32096579|18431728|0.19559999||43|2.87675|-7.0947223|-0.28|212.84167|15.676|-6.787|-0.912|-0.72|0.90202004|1.28|1.354|-2.41657|-1.34716|18|43
2020-07-20 16:45:43|russ2000_0875|CVGW|CVGW|Calavo Growers, Inc.|USD|NasdaqGS|17638500|United States|Consumer Defensive|Packaged Foods|http://www.calavo.com|74|59.99|20111|61.01|48.31|99.71|-0.32749122|0.044949997|0.0561|0.03994|41.769|3Q2019/0.91/0.9!4Q2019/0.45/0.44!1Q2020/0.07/0.54!2Q2020/0.4/0.48|2020-09-07|0.78|0.91|0m|1.5|4|-1m|0.5|4|-2m|0.33|3|-3m|1.5|4|2659607|2717141|0.19379999||31|1.015126|18.345566|2.18|3.742358|0.989|22.005|0.661|3.27|0.95899004|0.73|1.21|0.00962|0.081499994|18|31
2020-07-20 16:45:44|russ2000_0876|IPI|IPI|Intrepid Potash, Inc.|USD|NYSE|131484000|United States|Basic Materials|Agricultural Inputs|http://www.intrepidpotash.com|2.37|0.91|203254|0.9232|0.6|3.87|-0.7393768|0.26077998|0.01192|0.00017999999|19.422|2Q2019/0.04/0.04!3Q2019/0/0.04!4Q2019/0.02/0.02!1Q2020/-0.02/0.02|2020-08-04|0|0.04|0m|-0.75|4|-1m|0|4|-2m|0|4|-3m|-0.75|4|1804443|1564858|0.022||49|1.937815|91.00001|0.39|0.27550712|0.902|3.458|-0.009|0.01|0.46872002|0.934|2.045|0.00045000002|0.21475|18|49
2020-07-20 16:45:46|russ2000_0877|TGH|TGH|Textainer Group Holdings Limited|USD|NYSE|54895500|Bermuda|Industrials|Rental & Leasing Services|http://www.textainer.com|9.5|8.3142|53324|8.38|5.5|11.75|-0.116965175|0.67780995|0.025980001|0.027320001|295.77|2Q2019/0.16/0.32!3Q2019/0.22/0.32!4Q2019/0.19/0.19!1Q2020/0.17/0.04|2020-08-04|0.04|0.16|0m|0.5|4|-1m|0|1|-2m|0|1|-3m|0.5|4|1838545|1600809|0.043||37|1.634173|9.238001|1.4|0.3706567|5.886|8.684|0.614|0.9|0.49815|1.079|1.337|0.051009998|0.739|18|37
2020-07-20 16:45:47|russ2000_0878|ESPR|ESPR|Esperion Therapeutics, Inc.|USD|NasdaqGS|27617400|United States|Healthcare|Biotechnology|http://www.esperion.com|87.73|47.472|146993|48.2|24.82|76.98|0.1121366|0|-0.76442003|-4.2126403||2Q2019/-2.01/-1.86!3Q2019/-2.52/-1.95!4Q2019/-2.26/-2.67!1Q2020/-2.84/-3.29|2020-08-06|1.38|-2.01|0m|1.09|11|-1m|1.36|11|-2m|1.25|12|-3m|0.91|11|10127507|8124076|0.4271||67|2.110364|-6.3806453|-0.33||280.291|-5.278|-9.64|-7.44|1.01109|2.142|2.35|0|0|18|67
2020-07-20 16:45:49|russ2000_0879|NX|NX|Quanex Building Products Corporation|USD|NYSE|32801700|United States|Industrials|Building Products & Equipment|http://www.quanex.com|17|13.54|23667|14.23|7.9|20.42|-0.19966263|0.11958|0.04735|-0.0397|84.147|3Q2019/0.41/0.36!4Q2019/0.42/0.38!1Q2020/0.04/-0.06!2Q2020/0.19/0.05|2020-09-03|0.05|0.41|0m|1.4|5|-1m|1|3|-2m|1.33|3|-3m|0.25|4|1068686|1033891|0.045500003||19|1.629691|16.512196|1.69|1.3629957|0.761|6.361|-0.414|0.82|1.0193801|1.862|2.933|-0.015759999|0.22165|18|19
2020-07-20 16:45:50|russ2000_0881|ORIT|ORIT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:45:51|russ2000_0882|LKFN|LKFN|Lakeland Financial Corporation|USD|NasdaqGS|25701100|United States|Financial Services|Banks—Regional|http://www.lakecitybank.com|42.33|44.7|25973|45.26|30.49|50|0.030510068|0|0.01666|0.14378001||2Q2019/0.85/0.81!3Q2019/0.83/0.76!4Q2019/0.86/0.77!1Q2020/0.67/0.59|2020-07-27|0.6|0.85|0m|0.4|5|-1m|0|5|-2m|0|5|-3m|0|5|1479968|1259207|0.060500003||14|1.021848|17.325583|1.6|1.8598652|5.751||3.21|2.58|0.77738|||0.4321|0|18|14
2020-07-20 16:45:53|russ2000_0883|HAFC|HAFC|Hanmi Financial Corporation|USD|NasdaqGS|30617100|United States|Financial Services|Banks—Regional|http://www.hanmi.com|11.5|8.93|63127|9.125|7.15|21.93|-0.5633668|0|0.00366|0.03664||2Q2019/0.09/0.18!3Q2019/0.4/0.47!4Q2019/0.1/0.44!1Q2020/0.08/0.3|2020-07-28|0.15|0.09|0m|0.6|5|-1m|0|5|-2m|0|5|-3m|0.6|5|927104|897224|0.036||29|1.3014|9.706522|1.54|0.4897713|2.8||0.661|0.92|0.9121|||0.12979001|0|18|29
2020-07-20 16:45:54|russ2000_0884|MGNX|MGNX|MacroGenics, Inc.|USD|NasdaqGS|49131200|United States|Healthcare|Biotechnology|http://www.macrogenics.com|28.2|28.11|100164|27.97|4.04|32.18|0.9302968|-2.4082499|-0.32169|-0.59281|15.586|2Q2019/-0.65/-0.99!3Q2019/-0.91/-0.98!4Q2019/-0.61/-1.01!1Q2020/-0.91/-1.02|2020-07-29|-0.92|-0.65|0m|1.27|11|-1m|1.15|13|-2m|1|13|-3m|1.27|11|4665699|4334852|0.1121||44|2.816806|-12.953917|0.03|7.246713|18.081|-7.508|-3.096|-2.17|0.94183|4.611|4.93|-2.22141|-1.89032|18|44
2020-07-20 16:45:56|russ2000_0885|RTRX|RTRX|Retrophin, Inc.|USD|NasdaqGM|43155600|United States|Healthcare|Biotechnology|http://www.retrophin.com|27.57|21.49|265641|20.69|8.98|21.91|-0.026352942|-0.37092|-0.08991|-0.40919|92.966|2Q2019/-0.92/-0.64!3Q2019/-0.85/-1.05!4Q2019/-0.7/-0.64!1Q2020/0.02/-0.67|2020-05-11|-0.55|-0.92|0m|1.5|4|-1m|1.44|9|-2m|1.38|8|-3m|1.5|4|4901659|4091871|0.1278||14|0.85154|-9.425439|-0.61|4.108201|4.066|-10.963|-2.447|-2.28|1.03755|5.797|5.972|-0.57014|0.96956|18|14
2020-07-20 16:45:57|russ2000_0886|UFCS|UFCS|United Fire Group, Inc.|USD|NasdaqGS|25016100|United States|Financial Services|Insurance—Property & Casualty|http://www.ufginsurance.com|30.5|27.16|12087|28.06|22.08|53.68|-0.41541666|-0.122159995|-0.03049|-0.11434||2Q2019/-0.59/0.06!3Q2019/-0.4/-0.27!4Q2019/-1.04/-0.64!1Q2020/0.05/0.16|2020-08-05|-1.22|-0.59|0m|0.33|3|-1m|0|3|-2m|0|3|-3m|0|3|282928|166328|0.0163||6|0.079551|108.64|-3.57|0.8155176|0.531|-4.345|-4.072|0.25|0.64621|0.251|0.31|-0.095240004|-0.13303|18|6
2020-07-20 16:45:59|russ2000_0888|SASR|SASR|Sandy Spring Bancorp, Inc.|USD|NasdaqGS|46980100|United States|Financial Services|Banks—Regional|http://www.sandyspringbank.com|28.33|22.84|57241|23.45|18|38.45|-0.333996|0|0.01114|0.08688||2Q2019/0.79/0.76!3Q2019/0.82/0.8!4Q2019/0.8/0.79!1Q2020/0.28/0.65|2020-07-23|0.06|0.79|0m|0|5|-1m|1|4|-2m|1|4|-3m|0|5|1522320|544840|0.0335||17|1.120448|7.7687073|4.54|0.69900537|6.545||2.689|2.94|0.5949|||0.31393|0|18|17
2020-07-20 16:46:00|russ2000_0889|SSI|SSI|Stage Stores, Inc.|USD|NYSE|28911300||||||0.3754|0|0.49|0.0305|25450|||||||2020-08-20|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||20||||||||||||||18|20
2020-07-20 16:46:02|russ2000_0892|WSFS|WSFS|WSFS Financial Corporation|USD|NasdaqGS|50659400|United States|Financial Services|Banks—Regional|http://www.wsfsbank.com|32.8|26|50783|26.86|17.84|46.05|-0.3149706|0|0.0119|0.08035||2Q2019/0.88/0.74!3Q2019/0.98/0.87!4Q2019/0.96/0.91!1Q2020/0.23/0.69|2020-07-23|0.46|0.88|0m|1|6|-1m|0.8|5|-2m|0.8|5|-3m|1.33|6|1198754|981357|0.024||15|1.357422|10.077519|1.26|0.7175779|2.414||2.788|2.58|0.87836|||0.24822001|0|18|15
2020-07-20 16:46:03|russ2000_0894|ATNI|ATNI|ATN International, Inc.|USD|NasdaqGS|15981000|United States|Communication Services|Telecom Services|http://www.atni.com|70.33|59.27|7509|59.42|37.01|79.64|0.051867485|0.26071|0.0139999995|0.00447|18.967|2Q2019/-0.05/-0.07!3Q2019/0.09/0.01!4Q2019/-0.4/0.05!1Q2020/-0.06/-0.02|2020-07-22|0.02|-0.05|0m|0.5|4|-1m|0.25|4|-2m|0.25|4|-3m|1|4|234819|223900|0.0252||11|0.178711|1185.4|-21.2|1.4043694|2.396|9.189|-0.641|0.05|0.67039|1.707|2.075|-0.022939999|0.74644|18|11
2020-07-20 16:46:04|russ2000_0896|COWN|COWN|Cowen Inc.|USD|NasdaqGS|27688100|United States|Financial Services|Capital Markets|http://www.cowen.com|20.67|17.43|105365|17.4|5.75|18.36|0.09571791|0|-0.00597|-0.02145|142.216|2Q2019/0.65/0.61!3Q2019/0.34/0.3!4Q2019/0.58/0.62!1Q2020/-0.24/0.14|2020-07-28|3.25|0.65|0m|0.5|2|-1m|1|2|-2m|1|2|-3m|0.5|2|3033584|3017769|0.1146||17|1.553501|5.2978725|0.39|0.7045556|0.167||-0.072|3.29|0.93827003|1.294|1.343|0.0051599997|0.72855|18|17
2020-07-20 16:46:06|russ2000_0897|KRA|KRA|Kraton Corporation|USD|NYSE|31854500|United States|Basic Materials|Specialty Chemicals|http://www.kraton.com|19.5|18.21|88386|18.66|4.45|35|-0.35788023|0.13834|0.02328|0.275|102.176|2Q2019/1.58/1.12!3Q2019/0.52/0.64!4Q2019/-0.06/0.05!1Q2020/0.27/0.04|2020-07-29|0.05|1.58|0m|0.2|5|-1m|0.25|4|-2m|0.25|4|-3m|0|4|1209190|1070996|0.0533||32|3.136134|11.036364|6.41|0.56510675|0.884|6.391|7.688|1.65|1.01919|0.824|1.759|0.13898|0.24547|18|32
2020-07-20 16:46:07|russ2000_0899|NBHC|NBHC|National Bank Holdings Corporation|USD|NYSE|30562500|United States|Financial Services|Banks—Regional|http://www.nationalbankholdings.com|27.6|25.6|10848|26.1|20.25|37.97|-0.23437959|0|0.01306|0.10451999||2Q2019/0.64/0.61!3Q2019/0.69/0.66!4Q2019/0.62/0.57!1Q2020/0.5/0.47|2020-07-21|0.31|0.64|0m|0.17|6|-1m|0.2|5|-2m|0.2|5|-3m|0.17|6|848237|891062|0.0388||15|1.155742|15.147928|1.62|1.0221602|3.859||2.451|1.69|1.01017|||0.27738002|0|18|15
2020-07-20 16:46:09|russ2000_0900|MYRG|MYRG|MYR Group Inc.|USD|NasdaqGS|16685800|United States|Industrials|Engineering & Construction|http://www.myrgroup.com|35.67|32.4|27934|33.09|16.33|38.14|-0.08767575|0.05009|0.04224|0.111899994|49.761|2Q2019/0.43/0.57!3Q2019/0.62/0.61!4Q2019/0.76/0.6!1Q2020/0.59/0.52|2020-07-29|0.45|0.43|0m|1|6|-1m|0.8|5|-2m|0.8|5|-3m|1|6|403117|298928|0.030299999||43|0.790476|11.824818|1.66|1.4416659|0.332|6.631|2.41|2.74|0.92328|1.634|1.662|0.01898|0.10979|18|43
2020-07-20 16:46:10|russ2000_0901|FN|FN|Fabrinet|USD|NYSE|36722000|Cayman Islands|Technology|Electronic Components|http://www.fabrinet.com|68.25|65.73|51150|64.65|44|71.22|0.22932124|0.093|0.060089998|0.13438|7.192|2Q2019/1/0.94!3Q2019/0.86/0.82!4Q2019/1/0.93!1Q2020/0.92/0.93|2020-08-17|0.86|1|0m|1.17|6|-1m|0.83|6|-2m|0.83|6|-3m|1.33|6|836316|645656|0.027||50|0.952941|15.953885|1.95|2.5855558|1.208|12.99|3.149|4.12|1.02751|2.388|3.337|0.072119996|0.113350004|18|50
2020-07-20 16:46:12|russ2000_0902|NHC|NHC|National HealthCare Corporation|USD|NYSE American|15339200|United States|Healthcare|Medical Care Facilities|http://www.nhccare.com||61.85|12358|63.56|55.88|89.55|-0.25011796|0.094569996|0.025610002|0.02668|35.659||2020-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|174311|177481|0.0139999995||0|0.30028|||1.2782623|1.246|13.173|1.301|0.43|0.46382|1.202|1.407|0.02001|0.40361|18|0
2020-07-20 16:46:13|russ2000_0904|TRST|TRST|TrustCo Bank Corp NY|USD|NasdaqGS|96432704|United States|Financial Services|Banks—Regional|http://www.trustcobank.com|7|5.99|85797|6.125|4.3|9.1|-0.25243902|0|0.01087|0.10781||1Q2019/0.15/0.16!2Q2019/0.15/0.15!3Q2019/0.15/0.15!1Q2020/0.14/0.13|2020-07-21|0.11|0.15|0m|0|1|-1m|1.33|3|-2m|1|1|-3m|0|1|2410656|2274562|0.0301||4|1.244257|10.890908|2.39|1.0536499|1.498||0.584|0.55|0.69054|||0.32893002|0|18|4
2020-07-20 16:46:15|russ2000_0906|HLIT|HLIT|Harmonic Inc.|USD|NasdaqGS|96579504|United States|Technology|Communication Equipment|http://www.harmonicinc.com|7.64|4.89|152240|4.87|4.44|8.57|-0.37080103|0.068280004|0.00942|-0.07254|78.671|2Q2019/-0.04/-0.07!3Q2019/0.25/0.21!4Q2019/0.12/0.08!1Q2020/-0.1/-0.05|2020-07-27|-0.13|-0.04|0m|0.67|6|-1m|0.88|8|-2m|1.14|7|-3m|0.67|6|6850342|6494067|0.1058||24|0.759103|30.5625|-1.46|1.9983653|1.457|21.339|-0.181|0.16|0.87681997|0.903|1.177|-0.04131|0.54568|18|24
2020-07-20 16:46:16|russ2000_0907|AMWD|AMWD|American Woodmark Corporation|USD|NasdaqGS|16925200|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.americanwoodmark.com|79|74.07|35464|73.82|35.3|117.7|-0.082297385|0.13486|0.05243|0.113350004|103.99|3Q2019/2.13/1.96!4Q2019/1.84/1.71!1Q2020/1.3/1.46!2Q2020/1.33/1.51|2020-08-25|0.96|2.13|0m|1|4|-1m|0.6|5|-2m|0.4|5|-3m|1|4|422626|251785|0.039300002||19|2.37703|12.881739|2.24|1.7896924|1.14|8.457|4.42|5.75|1.0051|1.307|2.09|0.04536|0.19947|18|19
2020-07-20 16:46:18|russ2000_0908|RECN|RECN|Resources Connection, Inc.|USD|NasdaqGS|32139900|||||10|10.32|160884|10.97|8.66|17.93||||||2Q2019/0.29/0.26!3Q2019/0.15/0.14!4Q2019/0.38/0.3!1Q2020/0.21/0.11|2020-04-02|0.21|0.29|0m|-0.33|3|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.33|3|||||0||||||||||||||18|0
2020-07-20 16:46:19|russ2000_0909|CUBI|CUBI|Customers Bancorp, Inc.|USD|NYSE|31491200|United States|Financial Services|Banks—Regional|http://www.customersbank.com|16.4|10.61|82649|11.16|8.36|25.72|-0.42025977|0|0.00605|0.06895||2Q2019/0.18/0.28!3Q2019/0.74/0.71!4Q2019/0.77/0.74!1Q2020/-0.02/0.43|2020-07-22|0.44|0.18|0m|0.6|5|-1m|0.2|5|-2m|0.2|5|-3m|0.8|5|811030|632634|0.033||8|1.481792|4.313008|0.38|0.44688734|8.354||1.653|2.46|0.85022|||0.19777|0|18|8
2020-07-20 16:46:21|russ2000_0910|GERN|GERN|Geron Corporation|USD|NasdaqGS|310367008|United States|Healthcare|Biotechnology|http://www.geron.com|3.6|2.02|976820|2.04|0.75|2.4|0.75862074|0|-0.30636|-0.51576|4.955|2Q2019/-0.08/-0.09!3Q2019/-0.08/-0.15!4Q2019/-0.15/-0.2!1Q2020/-0.08/-0.12|2020-05-28|-0.06|-0.08|0m|0.33|3|-1m|1.2|5|-2m|1.2|5|-3m|0.33|3|26821628|17356339|0.086899996||22|1.816806|-6.3125|-1.57|3.3499172|634.37|-3.701|-0.387|-0.32|0.31497|7.852|7.931|0|0|18|22
2020-07-20 16:46:22|russ2000_0911|TR|TR|Tootsie Roll Industries, Inc.|USD|NYSE|39676400|United States|Consumer Defensive|Confectioners|http://www.tootsie.com||33.25|76010|33.83|30.92|38.92|-0.09205574|0.19252001|0.05475|0.09077|1.286||2020-07-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|5544740|5627538|0.3067||2|0.011204|||2.9508343|3.876|20.131|1.011|-1.95|0.42503|3.316|4.331|0.12847|0.37278998|18|2
2020-07-20 16:46:23|russ2000_0912|PRO|PRO|PROS Holdings, Inc.|USD|NYSE|43291700|United States|Technology|Software—Application|http://www.pros.com|47.56|41.73|51943|41.37|19.73|75.4|-0.37403536|-0.17893|-0.083979994|-0.93577003|109.152|2Q2019/-0.07/-0.1!3Q2019/-0.06/-0.08!4Q2019/-0.11/-0.09!1Q2020/-0.23/-0.23|2020-07-30|-0.22|-0.07|0m|0.43|7|-1m|0.91|11|-2m|0.7|10|-3m|0.78|9|3603048|2652674|0.1113||51|1.50028|-166.92|-0.5|13.937876|6.451|-36.056|-1.806|-0.25|0.9895|1.717|1.803|-0.2875|0.58907|18|51
2020-07-20 16:46:25|russ2000_0913|ETH|ETH|Ethan Allen Interiors Inc.|USD|NYSE|25053100|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.ethanallen.com|11.5|11.59|61219|12.03|8.38|21.3|-0.41288435|0.08007|0.0373|0.04958|72.882|2Q2019/0.46/0.51!3Q2019/0.35/0.34!4Q2019/0.27/0.26!1Q2020/0.02/0.02|2020-07-29|-0.63|0.46|0m|0.86|7|-1m|0|5|-2m|0|5|-3m|0.57|7|2325895|2379221|0.1459||23|1.096358|31.324324|7|0.8559823|0.633|7.905|0.668|0.37|0.95686996|0.867|1.956|0.025880001|0.5608|18|23
2020-07-20 16:46:27|russ2000_0914|BLDR|BLDR|Builders FirstSource, Inc.|USD|NasdaqGS|116611000|United States|Industrials|Building Products & Equipment|http://www.bldr.com|23|21.7|161131|22.05|9|28.43|0.36111104|0.06552|0.07051|0.26584998|223.111|2Q2019/0.63/0.48!3Q2019/0.72/0.59!4Q2019/0.4/0.35!1Q2020/0.34/0.28|2020-07-30|0.31|0.63|0m|1.2|10|-1m|1|12|-2m|1.08|12|-3m|1.2|10|2832632|3269632|0.0277||64|2.47619|12.994013|3.58|3.0341165|0.574|8.758|1.658|1.67|0.97806|1.072|1.868|0.026199998|0.26899|18|64
2020-07-20 16:46:28|russ2000_0915|SGMS|SGMS|Scientific Games Corporation|USD|NasdaqGS|94474896|United States|Consumer Cyclical|Gambling|http://www.scientificgames.com|16.78|15.11|532062|15.81|3.76|31.63|-0.11428571|0.29957|0.03812|||2Q2019/-0.83/0.01!3Q2019/0.15/-0.04!4Q2019/-0.46/0.22!1Q2020/-1.69/-0.11|2020-07-30|-1.7|-0.83|0m|0.67|6|-1m|0.4|10|-2m|0.4|10|-3m|0.5|8|9453099|8652423|0.16700001||32|2.515406|38.74359|0.05||3.063|10.224|-2.836|0.39|0.60796|1.484|2.035|-0.0806|0.61344004|18|32
2020-07-20 16:46:30|russ2000_0916|IVC|IVC|Invacare Corporation|USD|NYSE|34419500|United States|Healthcare|Medical Devices|http://www.invacare.com|14.33|6.8113|65459|7.1|3.9|11.63|0.64733183|0.02404|0.0050199996|-0.118190005|94.611|2Q2019/-0.31/-0.26!3Q2019/-0.15/-0.2!4Q2019/-0.28/-0.13!1Q2020/-0.21/-0.22|2020-08-03|-0.35|-0.31|0m|1|4|-1m|1|4|-2m|1|4|-3m|1|4|4459837|6918641|0.1582||6|1.171428|24.32607|-1.06|0.7709451|0.47|19.538|-1.149|0.28|1.13673|0.814|1.27|-0.041939996|0.28559|18|6
2020-07-20 16:46:31|russ2000_0917|UBNK|UBNK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:46:32|russ2000_0919|CASS|CASS|Cass Information Systems, Inc.|USD|NasdaqGS|14421700|United States|Industrials|Specialty Business Services|http://www.cassinfo.com||38.98|31465|38.66|28.85|60.97|-0.19374353|0.32472|0.01523|0.12521|2.962||2020-07-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|559652|563556|0.0397||0|0.908683|||2.3285544|2.475|7.623|2.04||0.66089|1.015|1.226|0.18364|0.43553|18|0
2020-07-20 16:46:34|russ2000_0920|CZR|CZR|Caesars Entertainment Corporation|USD|NasdaqGS|684001984|United States|Consumer Cyclical|Resorts & Casinos|http://www.caesars.com|11.82|12.39|3694438|12.42|3.22|14.74|0.057921648|0.22853|0.02052|-0.29048002|867.911|2Q2019/-0.47/-0.03!3Q2019/-0.53/-0.04!4Q2019/-0.45/-0.11!1Q2020/0.23/-0.18|2020-08-03|-1.01|-0.47|0m|1.2|5|-1m|0.38|8|-2m|0.38|8|-3m|0.33|9|64288108|72107057|0.113199994||38|1.912044|-11.688681|0.12|3.7545457|3.169|13.866|-1.893|-1.06|1.0772899|1.098|1.248|-0.095699996|0.50643003|18|38
2020-07-20 16:46:35|russ2000_0921|CDR|CDR|Cedar Realty Trust, Inc.|USD|NYSE|89328000|United States|Real Estate|REIT—Retail|http://www.cedarrealtytrust.com|1.5|0.915|243595|0.9433|0.53|3.69|-0.5965665|0.52423|0.01911|-0.00682|148.489|2Q2019/0.03/0.01!3Q2019/0/0!4Q2019/-0.15/0!1Q2020/-0.06/0|2020-08-13|-0.06|0.03|0m|0.4|5|-1m|0.2|5|-2m|0.2|5|-3m|0.75|4|1807776|3177196|0.0533||25|1.505882|-5.083333|-0.39|0.24123386|6.594|12.578|-0.178|-0.18|0.88306|2.467|2.898|-0.02707|0.67924005|18|25
2020-07-20 16:46:37|russ2000_0924|IPHI|IPHI|Inphi Corporation|USD|NYSE|48217000|United States|Technology|Semiconductors|http://www.inphi.com|125.29|126.57|384425|122.16|55.72|133.47|1.0231864|0.12772|-0.03096|-0.19695|149.949|2Q2019/0.35/0.33!3Q2019/0.45/0.37!4Q2019/0.47/0.45!1Q2020/0.62/0.56|2020-07-30|0.65|0.35|0m|1.14|14|-1m|1|14|-2m|1|14|-3m|1.23|13|2569561|4438141|0.0539||77|1.359103|36.05983|1.22|16.590641|14.62|114.47|-1.544|3.51|1.0431|0.916|1.219|-0.16662|0.57039|18|77
2020-07-20 16:46:38|russ2000_0925|CVCO|CVCO|Cavco Industries, Inc.|USD|NasdaqGS|9173240|United States|Consumer Cyclical|Residential Construction|http://www.cavco.com|206.33|185.41|5461|189.14|99.58|236.1|0.20601928|0.084|0.0679|0.13202|4.915|2Q2019/2.31/1.94!3Q2019/2.25/1.99!4Q2019/2.25/1.92!1Q2020/1.29/1.55|2020-07-27|0.92|2.31|0m|1.5|2|-1m|0.5|2|-2m|0.5|2|-3m|1|1|157222|172849|0.0231||1|1.612885|24.396053|1.17|2.7992754|1.421|16.912|8.1|7.6|0.93305|1.927|2.999|0.070700005|0.19833|18|1
2020-07-20 16:46:40|russ2000_0926|INO|INO|Inovio Pharmaceuticals, Inc.|USD|NasdaqGS|158096000|United States|Healthcare|Biotechnology|http://www.inovio.com|22.33|25.0398|16686260|26.97|1.92|33.79|8.563829|0|-0.24974|-0.92551005|52.446|2Q2019/-0.3/-0.27!3Q2019/-0.25/-0.26!4Q2019/-0.38/-0.24!1Q2020/-0.26/-0.22|2020-05-11|-0.17|-0.3|0m|1.33|6|-1m|0.75|8|-2m|0.71|7|-3m|1.2|5|30921340|26350829|0.1999||22|1.464425|19.560547||19.823832|1569.738|-40.357|-1.164|1.28|0.29409|8.4|8.532|0|0|18|22
2020-07-20 16:46:41|russ2000_0927|QUAD|QUAD|Quad/Graphics, Inc.|USD|NYSE|40214700|United States|Industrials|Specialty Business Services|http://www.quad.com|6|3.1|77627|3.26|2|12.12|-0.5710527|0.084630005|0.02957|-0.16747999|664.289|1Q2019/-0.15/-0.03!2Q2019/-0.09/-0.17!3Q2019/0.1/0.18!4Q2019/0.38/0.03|2020-07-28||-0.15|0m|1.5|2|-1m|0|1|-2m|0|1|-3m|1.5|2|3305895|3856529|0.1004||13|1.8521|||0.9326113|0.341|4.025|-2.911|0.43|0.6213|0.823|1.239|-0.038629998|0.19374001|18|13
2020-07-20 16:46:43|russ2000_0928|DXPE|DXPE|DXP Enterprises, Inc.|USD|NasdaqGS|17722100|United States|Industrials|Industrial Distribution|http://www.dxpe.com|25|17.75|23135|18.53|10.44|43.94|-0.41342193|0.06939|0.049640004|0.10238|85.506|2Q2019/0.73/0.65!3Q2019/0.71/0.56!4Q2019/0.12/0.6!1Q2020/0.31/0.19|2020-05-08|0.17|0.73|0m|1|4|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|654952|583074|0.0478||11|2.85154|14.669421|1.18|0.89587647|0.476|6.856|1.866|1.21|0.78195|1.822|2.79|0.027409999|0.27607|18|11
2020-07-20 16:46:44|russ2000_0929|HZO|HZO|MarineMax, Inc.|USD|NYSE|21475000|United States|Consumer Cyclical|Specialty Retail|http://www.marinemax.com|24.7|24.04|75461|24.93|7.25|25.22|0.8052136|0.06282|0.05376|0.10560001|104.73|2Q2019/0.84/0.83!3Q2019/0.38/0.37!4Q2019/0.41/0.07!1Q2020/0.23/0.19|2020-07-23|0.7|0.84|0m|1.18|11|-1m|0.57|7|-2m|0.57|7|-3m|0.78|9|1707509|1800472|0.1432||37|1.85042|14.931678|0.54|1.3334813|0.672|10.695|1.791|1.61|0.975|0.233|1.381|0.03059|0.26371|18|37
2020-07-20 16:46:46|russ2000_0930|FFIC|FFIC|Flushing Financial Corporation|USD|NasdaqGS|28214500|United States|Financial Services|Banks—Regional|http://www.flushingbank.com|17.33|10.29|26480|10.5|8.86|22.97|-0.5229441|0|0.00465|0.059180003||2Q2019/0.42/0.45!3Q2019/0.43/0.41!4Q2019/0.4/0.42!1Q2020/0.19/0.19|2020-07-21|0.24|0.42|0m|0.4|5|-1m|0.75|4|-2m|0.75|4|-3m|0.4|5|416824|254407|0.0156||14|0.821288|6.596154|1.33|0.52815276|11.892||1.138|1.56|0.77406|||0.20823999|0|18|14
2020-07-20 16:46:47|russ2000_0931|FRED|FRED|Fred's, Inc.|USD|NasdaqGS||||||2|0.1265||0.1265|0.1265|0.1265||||||||||0m|0.5|4|-1m|0|1|-2m|0|1|-3m|0.5|4|||||0||||||||||||||18|0
2020-07-20 16:46:48|russ2000_0932|LMNX|LMNX|Luminex Corporation|USD|NasdaqGS|45789900|United States|Healthcare|Medical Instruments & Supplies|http://www.luminexcorp.com|33.33|36.6697|357860|36.28|17.35|40.21|0.83139825|0.06806|-0.00669|-0.013200001|4.803|2Q2019/-0.1/-0.01!3Q2019/-0.12/-0.03!4Q2019/0.08/-0.01!1Q2020/0.01/-0.01|2020-08-03|0.07|-0.1|0m|-0.17|6|-1m|0.25|4|-2m|0.25|4|-3m|0.5|4|5430659|3997746|0.1532||29|0.67731|114.59282|15.35|3.5361333|4.787|70.343|-0.141|0.32|0.8319|2.18|4.005|-0.01793|0.54976004|18|29
2020-07-20 16:46:50|russ2000_0934|KAI|KAI|Kadant Inc.|USD|NYSE|11469500|United States|Industrials|Specialty Industrial Machinery|http://www.kadant.com|88.5|116.6673|40695|115.94|52.71|117.12|0.3323375|0.16900998|0.05709|0.13432999|69.92|2Q2019/1.42/1.11!3Q2019/1.41/1.27!4Q2019/1.32/1.28!1Q2020/1.09/0.88|2020-04-29|0.75|1.42|0m|1|3|-1m|0.4|5|-2m|1.2|5|-3m|1.75|4|343027|383760|0.035099998||11|1.393837|24.055113|3.43|3.1650605|2.264|13.397|4.668|4.85|1.02667|1.257|2.215|0.07755|0.41262|18|11
2020-07-20 16:46:51|russ2000_0935|WMC|WMC|Western Asset Mortgage Capital Corporation|USD|NYSE|54778000|United States|Real Estate|REIT—Mortgage|http://www.westernassetmcc.com|2.88|2.23|310301|2.2|1.37|11.33|-0.78109455|0|-0.08777001|-0.97111|1624.073|2Q2019/0.31/0.32!3Q2019/0.28/0.31!4Q2019/0.3/0.29!1Q2020/0.29/0.12|2020-08-04|0.03|0.31|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|2|5865587|7301732|0.1284||54|1.672829|10.619048|1.16|0.6539589|-9.464||-6.454|0.21|0.50361|1.399|1.493|0|0|18|54
2020-07-20 16:46:53|russ2000_0936|ACET|ACET|Aceto Corporation|USD|NasdaqGS||||||9|0.1345||0.1345|0.1345|0.1345||||||3Q2017/0.3/0.29!4Q2017/0.22/0.23!1Q2018/0.01/0.23!2Q2018/-0.48/-0.04|||0.3|0m|0.75|4|-1m|0|1|-2m|0|1|-3m|1|4|||||0||||||||||||||18|0
2020-07-20 16:46:54|russ2000_0938|MOD|MOD|Modine Manufacturing Company|USD|NYSE|50823300|United States|Consumer Cyclical|Auto Parts|http://www.modine.com|7.5|5.02|70933|5.23|2.84|14.96|-0.63169014|0.06682|0.02232|-0.00387|110.13|2Q2019/0.31/0.36!3Q2019/0.13/0.25!4Q2019/0.37/0.2!1Q2020/0.24/0.12|2020-07-29|-0.12|0.31|0m|1.33|3|-1m|0.5|4|-2m|0.5|4|-3m|1.33|3|834374|638588|0.017||13|2.35182|5.6404495|2.34|0.523735|0.375|5.614|-0.043|0.89|0.89681|1.065|1.702|-0.0011100001|0.15566|18|13
2020-07-20 16:46:56|russ2000_0939|ONCE|ONCE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:46:57|russ2000_0940|INSY|INSY|INSYS Therapeutics, Inc.|USD|NasdaqGS||||||5.6|0.2911||0.2911|0.2911|0.2911||||||2Q2018/-0.33/-0.16!3Q2018/-0.37/-0.21!4Q2018/-0.37/-0.25!1Q2019/-0.55/-0.18|2018-11-05|-0.15|-0.33|0m|1|6|-1m|0.6|5|-2m|1|6|-3m|1|6|||||0||||||||||||||18|0
2020-07-20 16:46:59|russ2000_0941|FFG|FFG|FBL Financial Group, Inc.|USD|NYSE|24630700|United States|Financial Services|Insurance—Life|http://www.fblfinancial.com|47|35.02|12995|36.5|29.01|64.25|-0.42537785|0.16756001|0.00625|0.06905|8.019|2Q2019/1.28/1.25!3Q2019/1.02/1.24!4Q2019/1.41/1.25!1Q2020/0.79/0.85|2020-08-06|1.16|1.28|0m|0|2|-1m|1|2|-2m|1|2|-3m|0|2|82768|52156|0.0086||4|0.305322|7.1323833|0.59|0.64823043|1.367|8.156|3.615|4.91|0.31354|0.157|0.661|0.12691|0.31495002|18|4
2020-07-20 16:47:00|russ2000_0944|EXEL|EXEL|Exelixis, Inc.|USD|NasdaqGS|306659008|United States|Healthcare|Biotechnology|http://www.exelixis.com|29.92|25.573|975772|24.6|13.67|27.8|0.14471853|0.35496|0.12117|0.1876|2.74|2Q2019/0.25/0.23!3Q2019/0.31/0.19!4Q2019/0.22/0.16!1Q2020/0.15/0.13|2020-07-29|0.12|0.25|0m|0.7|10|-1m|1|14|-2m|1|14|-3m|0.89|9|13426653|14884532|0.0496||37|1.52549|29.394253|1.17|4.4747157|6.778|19.096|0.93|0.87|0.78894997|7.771|8.093|0.30009001|0.9657|18|37
2020-07-20 16:47:01|russ2000_0946|CPE|CPE|Callon Petroleum Company|USD|NYSE|396996992|United States|Energy|Oil & Gas E&P|http://www.callon.com|1.34|1.15|5664573|1.12|0.38|5.53|-0.7816764|1.10948|0.056939997|0.10357001|96.604|2Q2019/0.18/0.18!3Q2019/0.19/0.18!4Q2019/0.23/0.19!1Q2020/0.12/0.12|2020-08-04|-0.03|0.18|0m|1.24|25|-1m|-0.1|20|-2m|-0.14|21|-3m|1.12|26|71779199|89036948|0.2535||89|2.867787|5.452381|-0.34|0.13194284|4.962|4.472|1.066|0.21|1.0872899|0.185|0.611|0.40167|0.82228|18|89
2020-07-20 16:47:03|russ2000_0947|CAMP|CAMP|CalAmp Corp.|USD|NasdaqGS|34364500|United States|Technology|Communication Equipment|http://www.calamp.com|9.94|7.735|58360|7.59|3.7|12.32|-0.28799248|0.031570002|-0.01843|-0.5244|187.94|3Q2019/0.14/0.11!4Q2019/0.15/0.15!1Q2020/0.03/0.02!2Q2020/0.02/-0.05|2020-09-24|0|0.14|0m|0.44|9|-1m|0.86|7|-2m|0.86|7|-3m|0.67|9|1868548|1988957|0.0664||42|2.416246|17.579546|4.01|2.1232502|1.097|34.759|-2.515|0.44|0.75667|1.728|2.329|-0.23802|0.38893002|18|42
2020-07-20 16:47:04|russ2000_0948|MTRX|MTRX|Matrix Service Company|USD|NasdaqGS|26139800|United States|Energy|Oil & Gas Equipment & Services|http://www.matrixservicecompany.com|13.5|9.425|34787|9.57|7.11|24.36|-0.47156268|0.04045|0.0352|-0.044910002|12.904|2Q2019/0.47/0.42!3Q2019/0.22/0.27!4Q2019/0.19/0.31!1Q2020/-0.02/0.1|2020-08-26|0.06|0.47|0m|0.67|3|-1m|1.5|2|-2m|1.5|2|-3m|0.67|3|426716|438124|0.0198||25|1.419607|16.535088|2.08|0.7908206|0.156|3.846|-0.546|0.57|1.0093399|1.586|1.659|-0.01115|0.09716|18|25
2020-07-20 16:47:06|russ2000_0949|CTS|CTS|CTS Corporation|USD|NYSE|32259900|United States|Technology|Electronic Components|http://www.ctscorp.com|24.67|19.48|17662|19.88|17.92|34.29|-0.30900246|0.17261|0.05283|0.07276|45.745|2Q2019/0.4/0.38!3Q2019/0.29/0.39!4Q2019/0.37/0.35!1Q2020/0.19/0.14|2020-04-23|0.07|0.4|0m|0|2|-1m|0.33|3|-2m|0.33|3|-3m|0|2|505924|722173|0.0191||2|0.82521|17.238937|3.41|1.5852864|1.479|8.569|0.87|1.13|0.94991994|2.383|3.035|0.06279|0.32976002|18|2
2020-07-20 16:47:07|russ2000_0951|CHGG|CHGG|Chegg, Inc.|USD|NYSE|123646000|United States|Consumer Defensive|Education & Training Services|http://www.chegg.com|66.08|76.735|1714115|73|25.89|77.9|0.70361733|0.13351|0.0103400005|-0.02469|201.219|2Q2019/0.23/0.1!3Q2019/0.18/0.08!4Q2019/0.35/0.29!1Q2020/0.22/0.15|2020-08-03|0.32|0.23|0m|1|9|-1m|1.08|13|-2m|1.15|13|-3m|1.22|9|12871063|14268428|0.121199995||52|1.074509|55.605072|2.51|20.47905|20.655|154.707|-0.091|1.38|1.07076|7.565|7.932|-0.02471|0.75009|18|52
2020-07-20 16:47:09|russ2000_0952|MHO|MHO|M/I Homes, Inc.|USD|NYSE|28523300|United States|Consumer Cyclical|Residential Construction|http://www.mihomes.com|39|36.73|60727|36.98|9.62|48.02|0.25101495|0.083950005|0.0598|0.14835|79.098|2Q2019/1.08/0.82!3Q2019/1.32/0.99!4Q2019/1.57/1.69!1Q2020/1.09/0.82|2020-07-22|0.88|1.08|0m|1.67|3|-1m|0.5|2|-2m|0.5|2|-3m|1.25|4|846149|1006242|0.0369||23|2.114285|8.002178|0.71|1.0096207|0.75|8.936|4.927|4.59|0.96658|0.069|5.847|0.054530002|0.19835|18|23
2020-07-20 16:47:10|russ2000_0953|USPH|USPH|U.S. Physical Therapy, Inc.|USD|NYSE|12843900|United States|Healthcare|Medical Care Facilities|http://www.usph.com|79.75|80.19|41160|80.68|45.13|148.48|-0.35625947|0.14806|0.06408|0.13012|54.528|2Q2019/0.81/0.81!3Q2019/0.71/0.71!4Q2019/0.64/0.68!1Q2020/0.3/0.4|2020-08-07|-0.23|0.81|0m|0.43|7|-1m|0.4|5|-2m|0.33|6|-3m|0.43|7|1136009|1144074|0.1092||21|1.285154|32.59756|10.81|4.272471|2.74|18.505|2.258|2.46|1.03995|2.022|2.09|0.06888|0.22226|18|21
2020-07-20 16:47:12|russ2000_0955|MNR|MNR|Monmouth Real Estate Investment Corporation|USD|NYSE|97883104|United States|Real Estate|REIT—Industrial|http://www.mreic.reit|15.7|14.145|122862|14.38|8.42|15.53|0.05891013|0.75667|0.02624|-0.02997|84.725|2Q2019/-0.03/0.09!3Q2019/0.24/0.09!4Q2019/0.04/0.1!1Q2020/-0.77/0.09|2020-08-04|0.13|-0.03|0m|1.4|5|-1m|0.71|7|-2m|0.71|7|-3m|1.2|5|2223802|1339711|0.0235||17|0.793277|34.5|-3.91|2.3909738|16.063|21.229|-0.54|0.41|0.71292|0.655|0.806|-0.17691|0.80372|18|17
2020-07-20 16:47:13|russ2000_0956|CPSI|CPSI|Computer Programs and Systems, Inc.|USD|NasdaqGS|14512100|United States|Healthcare|Health Information Services|http://www.cpsi.com|27|24.89|20022|24.83|16.93|35.78|-0.07592112|0.12366|0.04744|0.11942001|57.709|2Q2019/0.5/0.5!3Q2019/0.64/0.6!4Q2019/0.78/0.7!1Q2020/0.61/0.57|2020-08-04|0.38|0.5|0m|0.09|11|-1m|0.4|10|-2m|0.56|9|-3m|0.08|12|597434|660514|0.055999998||59|0.541176|9.392452|0.95|1.8443868|1.647|13.321|1.468|2.65|0.95789003|1.417|1.654|0.07671|0.52005|18|59
2020-07-20 16:47:15|russ2000_0957|CDE|CDE|Coeur Mining, Inc.|USD|NYSE|243536992|United States|Basic Materials|Gold|http://www.coeur.com|7.09|6.78|5369793|6.31|1.98|8.29|0.3511777|0.17455|-0.02347|-0.4473|58.693|2Q2019/-0.11/-0.11!3Q2019/-0.02/-0.02!4Q2019/-0.01/-0.01!1Q2020/0/-0.02|2020-07-29|-0.03|-0.11|0m|0.67|9|-1m|0.5|10|-2m|0.44|9|-3m|0.63|8|5623950|6510515|0.026400002||70|1.745098|21.870968|-2.89|2.5000002|2.565|14.692|-1.47|0.31|0.71516|0.526|1.605|-0.45751998|0.23906|18|70
2020-07-20 16:47:16|russ2000_0959|ANIK|ANIK|Anika Therapeutics, Inc.|USD|NasdaqGS|14202300|United States|Healthcare|Biotechnology|http://www.anikatherapeutics.com|51|35.77|14934|36.81|22.01|75.72|-0.1013183|0.34021|0.06262|0.101210006|8.136|2Q2019/0.68/0.39!3Q2019/0.64/0.39!4Q2019/0.28/0.42!1Q2020/0.24/-0.06|2020-05-07|-0.24|0.68|0m|1.33|3|-1m|1|2|-2m|1|2|-3m|1.33|3|2109139|2049523|0.17629999||12|1.179271|30.836208|-74.58|1.7291888|3.627|10.661|1.979|1.16|0.99609|4.597|6.153|0.22732|0.71556|18|12
2020-07-20 16:47:18|russ2000_0960|WGO|WGO|Winnebago Industries, Inc.|USD|NYSE|33696900|United States|Consumer Cyclical|Recreational Vehicles|http://www.winnebagoind.com|67.33|61.64|112863|62.02|16.94|72.65|0.6663084|0.06669|0.05092|0.07328|63.832|3Q2019/1.03/1!4Q2019/0.73/0.57!1Q2020/0.67/0.67!2Q2020/-0.26/-0.44|2020-06-24|0.93|1.03|0m|0.9|10|-1m|0.89|9|-2m|1.11|9|-3m|1.22|9|3117968|3363083|0.1097||28|2.352941|15.8457575|2.06|2.6412992|1.135|17.021|1.541|3.89|0.94138|1.385|2.314|0.023670001|0.12976|18|28
2020-07-20 16:47:19|russ2000_0961|BCOR|BCOR|Blucora, Inc.|USD|NasdaqGS|47842900|United States|Financial Services|Asset Management|http://www.blucora.com|21.5|11.425|222774|11.69|8.66|30.81|-0.59675753|0.10727999|0.024|-0.66086|144.538|2Q2019/0.83/0.77!3Q2019/-0.2/-0.2!4Q2019/-0.1/-0.22!1Q2020/0.9/1.58|2020-08-05|0.54|0.83|0m|1.5|4|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|995659|850443|0.0347||24|1.161904|6.2431693|0.54|1.6757114|1.142|10.643|-6.839|1.83|0.97950995|1.274|1.359|-0.43616|0.46583998|18|24
2020-07-20 16:47:21|russ2000_0963|ATRC|ATRC|AtriCure, Inc.|USD|NasdaqGM|40072500|United States|Healthcare|Medical Instruments & Supplies|http://www.atricure.com|54.29|45.28|99638|46.37|22.57|51.76|0.46416163|-0.13251|-0.05783|-0.19701|33.444|2Q2019/-0.11/-0.18!3Q2019/-0.25/-0.27!4Q2019/-0.42/-0.41!1Q2020/-0.42/-0.41|2020-07-28|-0.61|-0.11|0m|1.25|8|-1m|1.63|8|-2m|1.63|8|-3m|1|9|1307506|977891|0.04||33|0.814565|-47.166668|-1.3|7.9816675|8.109|-61.195|-1.209|-0.96|0.91966003|2.321|3.251|-0.1998|0.73608|18|33
2020-07-20 16:47:22|russ2000_0965|ECHO|ECHO|Echo Global Logistics, Inc.|USD|NasdaqGS|26614700|United States|Industrials|Integrated Freight & Logistics|http://www.echo.com|24|23.7|29387|24.23|14.17|24.52|0.26659703|0.0216|0.01898|0.02221|54.391|2Q2019/0.42/0.42!3Q2019/0.39/0.37!4Q2019/0.26/0.24!1Q2020/0.19/0.2|2020-07-22|0.11|0.42|0m|0.75|12|-1m|0.83|12|-2m|0.75|12|-3m|0.92|12|1183708|1138485|0.0552||66|1.384873|19.586777|-26.57|1.6427532|0.368|17.055|0.315|1.21|1.0145099|1.384|1.422|0.0038299998|0.1716|18|66
2020-07-20 16:47:24|russ2000_0966|WRLD|WRLD|World Acceptance Corporation|USD|NasdaqGS|7509380|United States|Financial Services|Credit Services|http://www.loansbyworld.com|43.5|63.38|17075|65.39|43.16|168.87|-0.60157204|0.12366|0.04032|0.05841|134.444|2Q2019/0.97/1.87!3Q2019/0.51/1.13!4Q2019/-0.78/0.47!1Q2020/3.24/2.03|2020-07-23|-0.1|0.97|0m|-1|4|-1m|-1|4|-2m|-1|4|-3m|-1|4|1828865|1882825|0.6603||25|2.021848|11.93597|12.44|1.092721|1.673|13.529|3.54|5.31|1.01986|12.698|12.76|0.04772|0.692|18|25
2020-07-20 16:47:25|russ2000_0968|PLAB|PLAB|Photronics, Inc.|USD|NasdaqGS|65622400|United States|Technology|Semiconductor Equipment & Materials|http://www.photronics.com|15.67|11.24|90518|11.16|8.31|16.75|0.24137938|0.26327|0.03598|0.045900002|6.434|3Q2019/0.1/0.09!4Q2019/0.15/0.15!1Q2020/0.16/0.16!2Q2020/0.1/0.14|2020-08-18|0.15|0.1|0m|0.67|3|-1m|1.33|3|-2m|1.33|3|-3m|0.75|4|1671802|1760753|0.0312||14|0.790476|12.919539|1.82|0.9462076|1.183|4.495|0.49|0.87|0.93841004|2.473|3.079|0.05467|0.2241|18|14
2020-07-20 16:47:27|russ2000_0970|PDFS|PDFS|PDF Solutions, Inc.|USD|NasdaqGS|32795300|United States|Technology|Software—Application|http://www.pdf.com|23.13|19.59|14702|19.14|8.61|20.1|0.4655435|-0.013780001|-0.02341|-0.016449999|4.668|2Q2019/0.03/0.04!3Q2019/0.05/0.05!4Q2019/0.03/0.05!1Q2020/0/0.03|2020-07-30|0.03|0.03|0m|1|4|-1m|1|4|-2m|1|4|-3m|0.75|4|797747|717041|0.033||13|1.613445|38.411766|5.28|3.2369466|6.225|-451.668|-0.11|0.51|0.79567003|5.141|5.519|-0.03776|0.60449004|18|13
2020-07-20 16:47:28|russ2000_0971|MRTN|MRTN|Marten Transport, Ltd.|USD|NasdaqGS|54860200|United States|Industrials|Trucking|http://www.marten.com|28.25|27.59|188997|28.63|16.01|30.19|0.4152249|0.20177999|0.0553|0.10422|0.091|3Q2019/0.3/0.28!4Q2019/0.29/0.28!1Q2020/0.25/0.24!2Q2020/0.33/0.23|2020-10-15|0.27|0.3|0m|0.5|4|-1m|1|4|-2m|1|4|-3m|0.5|4|952837|957511|0.038900003||33|0.996078|22.25|2.63|2.4157255|1.741|8.629|1.17|1.24|0.72441|1.962|2.223|0.07436|0.28785|18|33
2020-07-20 16:47:30|russ2000_0972|TTI|TTI|TETRA Technologies, Inc.|USD|NYSE|125899000|United States|Energy|Oil & Gas Equipment & Services|http://www.tetratec.com|1|0.8274|5849823|0.7701|0.22|2.18|-0.5217391|0.17948|0.02723|-0.63458997|627.825|2Q2019/-0.02/-0.02!3Q2019/-0.02/0!4Q2019/0.03/-0.02!1Q2020/0.02/-0.08|2020-08-06|-0.09|-0.02|0m|0.93|14|-1m|-0.33|3|-2m|-0.33|3|-3m|1|14|3180958|4987778|0.0312||49|2.699719|-1.9241861|-0.06|3.7609093|1.091|6.076|-1.1|-0.43|0.83242995|1.018|1.865|-0.1358|0.31137|18|49
2020-07-20 16:47:31|russ2000_0974|INAP|INAP|Internap Corporation|USD|NasdaqGS|26621100|||||0.1|0.085|3538789|0.095|0.0123|3.32||||||4Q2018/-0.68/-0.45!1Q2019/-0.83/-0.43!2Q2019/-0.78/-0.55!3Q2019/-1.01/-0.76|2020-05-07|-0.83|-0.68|0m|1|5|-1m|1|5|-2m|1|5|-3m|1|7|||||0||||||||||||||18|0
2020-07-20 16:47:32|russ2000_0975|STRA|STRA|Strategic Education, Inc.|USD|NasdaqGS|22214600|United States|Consumer Defensive|Education & Training Services|http://www.strategiceducation.com|186.67|165.26|17737|164.46|108.9|188.99|-0.116329014|0.24174|0.05172|0.07277|7.098|2Q2019/1.59/1.47!3Q2019/1.28/1.2!4Q2019/2.13/2.05!1Q2020/2.11/1.99|2020-07-29|1.69|1.59|0m|0.33|3|-1m|1|3|-2m|1.5|2|-3m|0.33|3|921168|897977|0.0587||43|0.629131|20.227661|1.46|2.4911816|3.2|13.239|4.748|8.17|0.99609|3.176|3.312|0.10323|0.47881|18|43
2020-07-20 16:47:34|russ2000_0979|TOWR|TOWR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:47:35|russ2000_0981|XLRN|XLRN|Acceleron Pharma Inc.|USD|NasdaqGS|59419200|United States|Healthcare|Biotechnology|http://www.acceleronpharma.com|123.6|103.2|120773|99.43|37.6|110.49|1.3673809|-1.89536|-0.17962|-0.29803|6.021|2Q2019/-0.34/-0.3!3Q2019/-0.86/-0.82!4Q2019/-0.44/-0.29!1Q2020/-0.95/-0.86|2020-08-03|-0.62|-0.34|0m|0.87|15|-1m|1|12|-2m|1|12|-3m|0.92|13|3354504|3879374|0.0863||52|0.739495|-36.857143||13.347129|65.676|-34.651|-2.598|-2.8|0.90094|14.822|15.148|-1.8230499|-1.1023201|18|52
2020-07-20 16:47:37|russ2000_0982|ADC|ADC|Agree Realty Corporation|USD|NYSE|53851100|United States|Real Estate|REIT—Retail|http://www.agreerealty.com|74.64|64.17|86869|65.69|45.23|80.51|0.045686126|0.86098|0.02704|0.05489|61.406|2Q2019/0.45/0.41!3Q2019/0.48/0.42!4Q2019/0.52/0.47!1Q2020/0.46/0.44|2020-07-20|0.39|0.45|0m|1.1|10|-1m|1.42|12|-2m|1.42|12|-3m|1.63|8|8861906|7656203|0.22489999||44|0.303641|36.05056|-41.08|1.7119759|21.267|24.701|1.92|1.78|0.90015|1.949|2.493|0.41287997|0.87399|18|44
2020-07-20 16:47:38|russ2000_0983|WASH|WASH|Washington Trust Bancorp, Inc.|USD|NasdaqGS|17258500|United States|Financial Services|Banks—Regional|http://www.washtrust.com|39.33|30.09|15888|30.95|25.86|54.96|-0.3955078|0|0.01179|0.12985||2Q2019/0.99/1.02!3Q2019/1.08/0.96!4Q2019/0.89/0.96!1Q2020/0.68/0.8|2020-07-21|0.63|0.99|0m|0.25|4|-1m|0.4|5|-2m|0.4|5|-3m|0.75|4|306446|183456|0.0207||16|0.62745|10.941818|2.29|1.0206573|8.198||3.64|2.75|0.72699|||0.32558|0|18|16
2020-07-20 16:47:40|russ2000_0984|TNET|TNET|TriNet Group, Inc.|USD|NYSE|67290400|United States|Industrials|Staffing & Employment Services|http://www.trinet.com|56.67|61.8|172376|62.35|27.79|76.92|-0.12096435|0.083380006|0.07485|0.51118|127.955|2Q2019/0.7/0.7!3Q2019/0.81/0.81!4Q2019/0.84/0.84!1Q2020/1.41/0.9|2020-07-23|1.08|0.7|0m|0|5|-1m|1|5|-2m|1|5|-3m|0.2|5|2650495|3168198|0.0794||38|1.905322|18.230087|0.92|7.939363|1.081|12.965|3.397|3.39|0.95661|0.606|1.177|0.060450003|0.18035|18|38
2020-07-20 16:47:41|russ2000_0986|PRSC|PRSC|The Providence Service Corporation|USD|NasdaqGS|13781200|United States|Healthcare|Medical Care Facilities|http://www.prscholdings.com|96|78.32|13875|81|40.4|82.43|0.49308753|0.03288|0.02977|0.025150001|44.885|2Q2019/0.07/0.2!3Q2019/0.81/0.46!4Q2019/0.45/0.05!1Q2020/0.58/0.28|2020-08-05|0.37|0.07|0m|1.5|2|-1m|1.5|2|-2m|1|1|-3m|1.5|2|234433|251048|0.0209||9|0.829131|19.777777|2.49|3.0913756|0.696|21.174|0.778|3.96|1.02762|1.307|1.406|0.01092|0.07692|18|9
2020-07-20 16:47:43|russ2000_0987|FOR|FOR|Forestar Group Inc.|USD|NYSE|48036400|United States|Real Estate|Real Estate—Development|http://www.forestar.com|17.25|15.83|31560|16.43|9.43|23.11|-0.13753277|0.08059|0.02434|0.06126|76.84|2Q2019/0.16/0.06!3Q2019/0.29/0.09!4Q2019/0.35/0.13!1Q2020/0.2/0.15|2020-07-23|-0.01|0.16|0m|0|1|-1m|1.4|5|-2m|1.17|6|-3m|0|1|506633|510507|0.0307||5|2.143977|16.840425|17.21|0.9095087|1.361|16.892|1.022|0.94|0.32547|5.577|5.72|0.06294|0.12382|18|5
2020-07-20 16:47:44|russ2000_0988|RUTH|RUTH|Ruth's Hospitality Group, Inc.|USD|NasdaqGS|27630600|United States|Consumer Cyclical|Restaurants|http://www.rhgi.com|9.44|6.7499|441563|6.98|2.32|25.78|-0.6858686|0.1378|0.053839996|0.28340998|520.318|2Q2019/0.31/0.31!3Q2019/0.15/0.1!4Q2019/0.52/0.5!1Q2020/0.09/0.29|2020-07-31|-0.53|0.31|0m|0.4|5|-1m|0.2|5|-2m|0.25|4|-3m|0.4|5|2724923|2508438|0.1309||34|1.9507|12.499814|-0.81|2.5101898|1.111|8.063|0.848|0.54|0.82769996|0.87|0.994|0.053579997|0.24906999|18|34
2020-07-20 16:47:46|russ2000_0989|IMKTA|IMKTA|Ingles Markets, Incorporated|USD|NasdaqGS|14193400|United States|Consumer Defensive|Grocery Stores|http://www.ingles-markets.com||39.34|29695|40.24|30.15|49.14|0.31032252|0.06729|0.058870003|0.15379|125.34||2020-08-06|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1451804|1336742|0.120699994||0|0.632492|||1.1291943|0.356|5.297|5.055|4.7|0.97403|0.771|1.886|0.02348|0.24490999|18|0
2020-07-20 16:47:47|russ2000_0990|FTD|FTD|FTD Companies, Inc.|USD|NasdaqGS||||||1.5|0.174||0.174|0.174|0.174||||||1Q2018/-0.24/0.15!2Q2018/-4.25/0.16!3Q2018/-1.11/-0.47!4Q2018/-2.44/-0.12||-0.07|-0.24|0m|0|3|-1m|0|2|-2m|0|2|-3m|0|3|||||0||||||||||||||18|0
2020-07-20 16:47:49|russ2000_0991|MOV|MOV|Movado Group, Inc.|USD|NYSE|16521000|United States|Consumer Cyclical|Luxury Goods|http://www.movadogroup.com|14|10.62|89623|10.68|8.12|28.78|-0.579693|0.05263|0.01544|-0.25757998|47.13|3Q2019/0.36/0.49!4Q2019/0.82/1.03!1Q2020/0.15/0.21!2Q2020/-0.56/-0.2|2020-08-26|-0.31|0.36|0m|0.67|3|-1m|0|1|-2m|0|1|-3m|0.67|3|1815621|1870423|0.1577||18|0.538935|8.924369|-7.39|0.6642066|0.382|7.266|-4.813|1.19|1.11154|2.541|4.727|-0.17820999|0.53134996|18|18
2020-07-20 16:47:50|russ2000_0992|ENT|ENT|Global Eagle Entertainment Inc.|USD|NasdaqGS|3753810|United States|Communication Services|Entertainment|http://www.globaleagle.com|12.5|3.39|44840|3.52|1.5|24|-0.80169016|0.023740001|-0.06072|||2Q2019/-10.5/-10!3Q2019/-11.25/-9.87!4Q2019/-9.75/-8.5!1Q2020/-21.77/-10.62|2020-08-06|-13.59|-10.5|0m|0|5|-1m|0.5|2|-2m|0.5|2|-3m|0.25|4|269116|120575|0.1472||11|1.349579|-0.09755396|0||1.276|53.728|-53.06|-34.75|0.68249|0.134|0.176|-0.31014|0.19590001|18|11
2020-07-20 16:47:51|russ2000_0993|ASCMA|ASCMA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:47:53|russ2000_0994|ANH|ANH|Anworth Mortgage Asset Corporation|USD|NYSE|98941296|United States|Real Estate|REIT—Mortgage|http://www.anworth.com|2|1.75|277947|1.78|0.79|3.95|-0.5412371|0|-0.04976|-0.45366|813.259|2Q2019/0.1/0.1!3Q2019/0.08/0.1!4Q2019/0.07/0.1!1Q2020/0.09/0.08|2020-07-31|0.09|0.1|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|1|1696099|1654971|0.0196||23|1.760784|7|-0.92|0.6426735|-16.428||-2.332|0.25|0.50367|0.257|0.418|0|0|18|23
2020-07-20 16:47:54|russ2000_0996|HAYN|HAYN|Haynes International, Inc.|USD|NasdaqGS|12556900|United States|Industrials|Metal Fabrication|http://www.haynesintl.com|31|21.48|24004|22.45|17.61|39.04|-0.27790284|0.09102|0.02466|0.05424|13.241|2Q2019/0.3/0.39!3Q2019/0.48/0.4!4Q2019/0.26/0.23!1Q2020/0.32/0.06|2020-05-01|-0.3|0.3|0m|0.75|4|-1m|0.67|3|-2m|0.67|3|-3m|0.75|4|268597|296133|0.0347||20|1.460504|23.604395|16.32|0.8824979|0.563|6.186|1.368|0.91|0.97643995|1.432|4.865|0.03611|0.16297|18|20
2020-07-20 16:47:56|russ2000_0997|VVI|VVI|Viad Corp|USD|NYSE|20408400|United States|Industrials|Specialty Business Services|http://www.viad.com|38|15.56|127237|16.8|11.25|72.27|-0.7598628|0.09137|0.03607|-0.10734|126.538|2Q2019/1.44/1.39!3Q2019/1.56/1.69!4Q2019/-0.01/-0.13!1Q2020/-0.42/-0.56|2020-07-09|-1.29|1.44|0m|1|2|-1m|1.33|3|-2m|1.33|3|-3m|1|3|1098996|1009940|0.0661||3|1.446498|5.984616|-0.64|0.908348|0.594|6.499|-2.393|2.6|0.92943|0.419|0.501|-0.0336|0.066300005|18|3
2020-07-20 16:47:57|russ2000_0998|LRN|LRN|K12 Inc.|USD|NYSE|40991700|United States|Consumer Defensive|Education & Training Services|http://www.k12.com|38.67|44.73|1536252|46.6|15.06|50.49|0.56691325|0.05041|0.019650001|0.03558|36.787|2Q2019/0.08/0.02!3Q2019/-0.25/-0.19!4Q2019/0.52/0.51!1Q2020/0.22/0.19|2020-08-04|0.03|0.08|0m|1.67|3|-1m|1.75|4|-2m|1.75|4|-3m|1.67|3|1913184|1724151|0.0484||27|0.212885|56.62025|6.15|2.6495676|1.879|37.267|0.553|0.79|0.94475996|1.686|1.889|0.02231|0.32728|18|27
2020-07-20 16:47:59|russ2000_0999|KFRC|KFRC|Kforce Inc.|USD|NasdaqGS|21922000|United States|Industrials|Staffing & Employment Services|http://www.kforce.com|31.75|27.56|21177|28.12|20.6|42.64|-0.21254545|0.06146|0.11813|0.33556|78.957|2Q2019/0.66/0.65!3Q2019/0.68/0.67!4Q2019/0.66/0.67!1Q2020/0.42/0.37|2020-08-10|0.32|0.66|0m|1.2|5|-1m|0.33|6|-2m|0.67|6|-3m|1|5|391338|345986|0.0228||24|1.315966|13.31401|1.18|3.7862344|0.496|8.075|4.918|2.07|0.82763|2.866|2.945|0.08342|0.29235|18|24
2020-07-20 16:48:00|russ2000_1000|GRC|GRC|The Gorman-Rupp Company|USD|NYSE|26091500|United States|Industrials|Specialty Industrial Machinery|http://www.gormanrupp.com||30.735|9944|31.39|21.49|39.6|0.016186476|0.13969|0.06906|0.1126||2Q2019/0.4/0.37!3Q2019/0.37/0.35!4Q2019/0.32/0.34!1Q2020/0.25/0.34|2020-07-24|0.19|0.4|0m|0|2|-1m|2|1|-2m|2|1|-3m|0|2|421186|377251|0.020399999||19|0.698599|18.972223|1.99|2.600694|1.874|13.418|1.305|1.62|0.56321996|3.239|5.115|0.08672|0.26161|18|19
2020-07-20 16:48:02|russ2000_1001|NOG|NOG|Northern Oil and Gas, Inc.|USD|NYSE American|435991008|United States|Energy|Oil & Gas E&P|http://www.northernoil.com|1.52|0.7546|1352585|0.7488|0.5|2.43|-0.53125|1.4237|0.18882|0.60393|103.167|2Q2019/0.12/0.11!3Q2019/0.09/0.11!4Q2019/0.05/0.07!1Q2020/0.04/0.03|2020-07-30|0.05|0.12|0m|-0.17|6|-1m|1|6|-2m|1|6|-3m|-0.33|6|34128695|34551315|0.1074||34|2.157983|6.2883334|0.8|0.30329582|2.467|1.733|0.952|0.12|0.58931|0.453|1.509|0.73694|0.75708|18|34
2020-07-20 16:48:03|russ2000_1003|NWLI|NWLI|National Western Life Group, Inc.|USD|NasdaqGS|3436020|United States|Financial Services|Insurance—Life|http://www.nwlgi.com||201.995|1238|201.4|120.55|298|-0.23424971|0.18726|0.00566|0.04453|0.055||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|57310|23235|0.0202||0|1.108123|||0.36171684|0.582|3.107|24.575||0.87882006|5.893|7.83|0.13639|0.32254001|18|0
2020-07-20 16:48:05|russ2000_1004|PRAH|PRAH|PRA Health Sciences, Inc.|USD|NasdaqGS|63723400|United States|Healthcare|Diagnostics & Research|http://prahs.com|104.54|101.83|50076|101.98|58.67|113.315|0.015433669|0.15069|0.06179|0.21553|136.174|2Q2019/1.22/1.18!3Q2019/1.32/1.29!4Q2019/1.54/1.47!1Q2020/1.05/1.01|2020-08-06|0.82|1.22|0m|1.36|11|-1m|0.69|13|-2m|0.69|13|-3m|1.08|13|1420112|1765024|0.0328||45|1.10028|18.151516|3.01|5.8506174|2.511|16.667|3.66|5.61|0.99865997|0.821|0.93|0.0766|0.49951|18|45
2020-07-20 16:48:06|russ2000_1005|MITT|MITT|AG Mortgage Investment Trust, Inc.|USD|NYSE|32823500|United States|Real Estate|REIT—Mortgage|http://www.agmit.com|2|3.17|1037115|3.19|1.46|16.7|-0.8017402|0|-0.15016|-0.76652|326.039|2Q2019/0.36/0.48!3Q2019/0.4/0.43!4Q2019/0.52/0.44!1Q2020/0.34/0.3|2020-08-03|0.04|0.36|0m|0|3|-1m|-0.67|3|-2m|-0.33|3|-3m|0|3|13574293|15260957|0.4699||35|1.758543|79.25|-1.53|1.2044073|-4.109||-13.429|0.04|0.58975|62.995|65.503|0|0|18|35
2020-07-20 16:48:08|russ2000_1006|HSTM|HSTM|HealthStream, Inc.|USD|NasdaqGS|31997500|United States|Healthcare|Health Information Services|http://www.healthstream.com|27.67|21.9894|18412|21.95|20.03|29.78|-0.17697787|0.13746999|0.02158|0.04998|8.976|2Q2019/0.07/0.07!3Q2019/0.11/0.06!4Q2019/0.12/0.06!1Q2020/0.22/0.14|2020-07-20|0|0.07|0m|0.78|9|-1m|0.5|6|-2m|0.5|6|-3m|0.89|9|389848|618352|0.0182||25|0.488515|137.43376|8.78|2.098025|2.357|17.146|0.522|0.16|0.73789|1.725|1.958|0.06742|0.61122|18|25
2020-07-20 16:48:09|russ2000_1008|SRPT|SRPT|Sarepta Therapeutics, Inc.|USD|NasdaqGS|77988704|United States|Healthcare|Biotechnology|http://www.sarepta.com|193|173.6723|413801|167.51|72.05|175|0.15747643|-1.3055701|-0.14349|-0.52612996|66.882|2Q2019/-3.74/-1.37!3Q2019/-1.7/-1.35!4Q2019/-3.16/-1.86!1Q2020/-0.23/-1.88|2020-08-05|-1.72|-3.74|0m|1.28|18|-1m|1.29|24|-2m|1.29|24|-3m|1.33|15|10663211|11665042|0.162||144|1.911484|-74.53747|158.95|11.826509|28.61|-21.914|-8.77|-2.33|0.95521003|7.444|8.313|-1.60964|-0.62810004|18|144
2020-07-20 16:48:10|russ2000_1009|APEI|APEI|American Public Education, Inc.|USD|NasdaqGS|14781200|United States|Consumer Defensive|Education & Training Services|http://www.apei.com|32.67|31.29|19445|31.22|18.47|34.63|0.02528727|0.11281|0.03033|0.03765|3.933|2Q2019/0.3/0.29!3Q2019/0.11/0!4Q2019/0.37/0.37!1Q2020/0.16/0.17|2020-08-04|0.24|0.3|0m|0|4|-1m|0.67|3|-2m|1.33|3|-3m|0|4|321124|229603|0.0272||28|0.772549|25.647541|22.56|1.6208236|0.965|8.556|0.725|1.22|0.95407|4.468|4.71|0.03974|0.61338|18|28
2020-07-20 16:48:12|russ2000_1010|TCBK|TCBK|TriCo Bancshares|USD|NasdaqGS|29729900|United States|Financial Services|Banks—Regional|http://www.tcbk.com|33.5|28.58|13692|29.01|23.05|41.42|-0.20694369|0|0.013200001|0.0994||2Q2019/0.75/0.73!3Q2019/0.76/0.73!4Q2019/0.75/0.73!1Q2020/0.53/0.56|2020-07-23|0.47|0.75|0m|0.8|5|-1m|0.33|6|-2m|0.33|6|-3m|0.8|5|540316|390451|0.0208||21|0.77647|13.35514|1.9|0.9887221|2.901||2.791|2.14|0.66170996|||0.28382|0|18|21
2020-07-20 16:48:13|russ2000_1012|NLS|NLS|Nautilus, Inc.|USD|NYSE|29816600|United States|Consumer Cyclical|Leisure|http://www.nautilusinc.com|11.75|10.435|582530|10.19|1.2|11.43|4.279793|-0.02446|-0.04832|-0.61157|53.681|2Q2019/-0.33/-0.17!3Q2019/-0.36/-0.04!4Q2019/0.12/-0.14!1Q2020/0.08/-0.07|2020-07-29|-0.09|-0.33|0m|1|7|-1m|1|4|-2m|1|4|-3m|1.17|6|3520476|1576050|0.1201||36|2.42633|-130.43752|33.63|3.3477702|1.038|-42.434|-2.759|-0.08|0.68867993|1.288|2.16|-0.2575|0.34631002|18|36
2020-07-20 16:48:15|russ2000_1014|PGTI|PGTI|PGT Innovations, Inc.|USD|NYSE|58925800|United States|Industrials|Building Products & Equipment|http://pgtinnovations.com|16.83|16.41|53767|16.64|6.88|18.48|0.040650368|0.16256|0.06191|0.12137|104.048|2Q2019/0.32/0.31!3Q2019/0.26/0.28!4Q2019/0.1/0.09!1Q2020/0.28/0.13|2020-05-13|0.14|0.32|0m|0.86|7|-1m|0.5|6|-2m|0.43|7|-3m|0.57|7|934369|686864|0.0198||42|1.506442|18.233334|6.51|2.172359|1.739|10.696|0.86|0.9|0.96959|2.187|3.023|0.06448|0.35408002|18|42
2020-07-20 16:48:16|russ2000_1017|GNMK|GNMK|GenMark Diagnostics, Inc.|USD|NasdaqGS|70231600|United States|Healthcare|Medical Devices|http://www.genmarkdx.com|19.25|18.43|521271|18.27|3.36|19.83|1.9707317|-0.2366|-0.18858999|-2.25844|592.248|2Q2019/-0.23/-0.21!3Q2019/-0.2/-0.19!4Q2019/-0.17/-0.16!1Q2020/-0.12/-0.14|2020-08-03|-0.09|-0.23|0m|1.38|8|-1m|1.14|7|-2m|1.14|7|-3m|1.33|6|7118329|4341190|0.117||29|3.049299|-70.88462|0.96|86.93397|11.03|-46.617|-0.721|-0.26|0.91797996|2.715|3.152|-0.40177|0.36958998|18|29
2020-07-20 16:48:18|russ2000_1018|LPSN|LPSN|LivePerson, Inc.|USD|NasdaqGS|66198300|United States|Technology|Software—Application|http://www.liveperson.com|42.62|41|918993|38.195|14.08|45.35|0.17034316|-0.23532|-0.11748999|-0.67678|136.96|2Q2019/-0.17/-0.11!3Q2019/-0.18/-0.06!4Q2019/-0.06/-0.08!1Q2020/-0.21/-0.21|2020-07-29|-0.11|-0.17|0m|1|7|-1m|1|16|-2m|1|16|-3m|1|6|9993905|8884038|0.2408||48|1.261064|-215.78947|-2.84|18.287243|8.432|-35.833|-1.803|-0.19|0.97283995|1.574|1.681|-0.37647|0.72617996|18|48
2020-07-20 16:48:19|russ2000_1019|ACTG|ACTG|Acacia Research Corporation|USD|NasdaqGS|48705800|United States|Industrials|Specialty Business Services|http://www.acaciaresearch.com|5|4.075|46965|4.005|1.75|4.34|0.45818186|-1.4092|-0.058000002|-0.12675999|0.726|1Q2018/0.3/-0.03!2Q2018/-0.1/-0.08!3Q2018/0.11/-0.08|2020-08-03|-0.02|0.3|0m|0.33|3|-1m|1|1|-2m|1|1|-3m|0|2|1232549|752552|0.026400002||11|0.570308|407.5|-4.09|1.269075|6.046|-4.291|-0.566|0.01|0.64677|14.822|15.163|-2.05774|0.09405|18|11
2020-07-20 16:48:21|russ2000_1020|DCOM|DCOM|Dime Community Bancshares, Inc.|USD|NasdaqGS|33087000|United States|Financial Services|Banks—Regional|http://www.dime.com|15.72|11.45|69171|11.83|11.36|22.5|-0.3714134|0|0.0051599997|0.05284||2Q2019/0.36/0.33!3Q2019/0.13/0.36!4Q2019/0.28/0.34!1Q2020/0.24/0.32|2020-07-28|0.26|0.36|0m|0.2|5|-1m|0.6|5|-2m|0.6|5|-3m|0.4|5|642019|610519|0.033||14|1.054341|7.5328946|8.45|0.6764341|10.46||0.929|1.52|0.76969004|||0.23354|0|18|14
2020-07-20 16:48:22|russ2000_1021|UFI|UFI|Unifi, Inc.|USD|NYSE|18446400|United States|Consumer Cyclical|Textile Manufacturing|http://www.unifi.com|16.5|11.99|29675|12.48|7.48|27.85|-0.30628127|0.059299998|0.01991|-0.09924|42.446|2Q2019/0.11/0.1!3Q2019/0.2/0.17!4Q2019/0.02/0.16!1Q2020/-2.23/0|2020-05-01|-0.28|0.11|0m|1.5|2|-1m|1|2|-2m|1|2|-3m|2|1|333147|426785|0.0287||2|1.098599|109|-0.57|0.66254073|0.484|8.156|-1.951|0.11|0.82225996|1.717|3.377|-0.051409997|0.09548|18|2
2020-07-20 16:48:24|russ2000_1022|PKD|PKD|Parker Drilling Company|USD|NYSE|15044700|||||20|14.66|2032722|14.73|5.81|23.2457||||||1Q2018/-3.15/-3.37!2Q2018/-2.56/-3.14!3Q2018/-2.99/-3.19!3Q2019/0.27/0.15|2020-03-09||-3.15|0m|0.8|5|-1m|0|1|-2m|0|0|-3m|0.83|6|||||0||||||||||||||18|0
2020-07-20 16:48:25|russ2000_1023|DPLO|DPLO|Diplomat Pharmacy, Inc.|USD|NYSE|75997800|||||4.39|4|744968|3.99|2.43|6.84||||||4Q2018/0.14/0.23!1Q2019/-0.19/0.07!2Q2019/-2.13/-0.13!3Q2019/-2.35/-0.18|2020-08-07||0.14|0m|0.18|11|-1m|-0.18|11|-2m|-0.18|11|-3m|0.33|12|||||0||||||||||||||18|0
2020-07-20 16:48:27|russ2000_1024|QTS|QTS|QTS Realty Trust, Inc.|USD|NYSE|60271400|United States|Real Estate|REIT—Industrial|http://www.qtsdatacenters.com|71.6|66.96|132706|66.35|42.64|68.97|0.48334444|0.40026|0.010570001|0.01286|121.701|2Q2019/-0.03/0.07!3Q2019/-0.05/0.05!4Q2019/-0.24/0.06!1Q2020/-0.01/0.03|2020-07-27|-0.01|-0.03|0m|0.93|15|-1m|0.87|15|-2m|1|16|-3m|1.06|17|10808439|10476245|0.2441||80|0.533333|318.85715|32.68|4.2516985|12.444|31.091|-0.283|0.21|1.12657|1.098|1.159|0.04008|0.6315|18|80
2020-07-20 16:48:28|russ2000_1026|IPAR|IPAR|Inter Parfums, Inc.|USD|NasdaqGS|31532000|United States|Consumer Defensive|Household & Personal Products|http://www.interparfumsinc.com|44.75|43.76|23809|44.38|34.2|81.4|-0.3338337|0.14413|0.06944|0.107489996|7.495|2Q2019/0.39/0.37!3Q2019/0.66/0.67!4Q2019/0.26/0.25!1Q2020/0.32/0.41|2020-08-03|-0.15|0.39|0m|0.57|7|-1m|0|5|-2m|0|5|-3m|1.14|7|505207|399059|0.0287||55|0.912605|29.9726|5.57|2.986419|2.03|14.085|1.62|1.46|0.5565|2.342|3.655|0.0756|0.54968|18|55
2020-07-20 16:48:30|russ2000_1027|COKE|COKE|Coca-Cola Consolidated, Inc.|USD|NasdaqGS|7141450|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.cokeconsolidated.com||229.06|24132|230.38|188.08|382.51|-0.21334422|0.07295|0.037320003|0.08668|267.844|2Q2019/4.51/1.42!3Q2019/3.44/3.56!4Q2019/1.51/2.31!1Q2020/1.92/0.58|2020-08-04|3.09|4.51|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|176106|185767|0.0378||7|0.832492|20.252872||5.977246|0.707|9.687|3.482|11.31|0.51814|0.989|1.486|0.00671|0.3457|18|7
2020-07-20 16:48:31|russ2000_1028|GDOT|GDOT|Green Dot Corporation|USD|NYSE|52979100|United States|Financial Services|Credit Services|http://www.greendot.com|43.83|51.7|115151|51.51|14.2|52.52|0.08237016|0|0.02706|0.0841||2Q2019/0.9/0.63!3Q2019/0.2/0.02!4Q2019/0.14/0.11!1Q2020/1.13/0.95|2020-08-05|0.32|0.9|0m|0.8|15|-1m|0.6|15|-2m|0.6|15|-3m|0.29|14|3738636|3197635|0.0857||142|1.187114|24.168224|-31.02|2.7668111|1.148||1.559|2.14|0.95478994|||0.073189996|0|18|142
2020-07-20 16:48:33|russ2000_1029|GBL|GBL|GAMCO Investors, Inc.|USD|NYSE|8666150|United States|Financial Services|Capital Markets|http://www.gabelli.com||12.27|2056|12.56|9.03|20.9|-0.36243653|0.37787998|0.47697|1.5891099|45.164||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|189636|193628|0.0348||3|1.774229|||5.00612|0.931|2.464|2.706|2.75|0.73827004|2.002|2.002|0.2382|0.60198003|18|3
2020-07-20 16:48:34|russ2000_1031|HTLF|HTLF|Heartland Financial USA, Inc.|USD|NasdaqGS|36808200|United States|Financial Services|Banks—Regional|http://www.htlf.com|35.75|30|18609|30.93|25.26|51.85|-0.28634053|0|0.01119|0.094110005||2Q2019/1.26/0.94!3Q2019/0.94/0.92!4Q2019/1.03/0.97!1Q2020/0.54/0.75|2020-07-27|0.45|1.26|0m|0.5|6|-1m|0.2|5|-2m|0.2|5|-3m|0.5|6|537261|355965|0.0156||25|1.258823|11.19403|1.32|0.71069837|2.503||3.76|2.68|0.5801|||0.26023|0|18|25
2020-07-20 16:48:36|russ2000_1032|LE|LE|Lands' End, Inc.|USD|NasdaqGS|32596000|United States|Consumer Cyclical|Specialty Retail|http://www.landsend.com|7|7.88|169373|8.65|4.05|18.39|-0.19158882|0.042090002|0.01623|0.017|154.046|3Q2019/-0.09/-0.19!4Q2019/0.11/0.09!1Q2020/0.78/0.77!2Q2020/-0.64/-0.56|2020-07-20|-0.31|-0.09|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|2|1721541|2263173|0.1468||3|1.998879|35.818184|-5.37|0.78337806|0.518|12.311|0.167|0.22|0.51965|0.146|0.811|0.00389|0.42439|18|3
2020-07-20 16:48:37|russ2000_1034|BFS|BFS|Saul Centers, Inc.|USD|NYSE|23200000|United States|Real Estate|REIT—Retail|http://www.saulcenters.com|35.33|29.27|15186|30.34|23.58|57.29|-0.4237417|0.63491|0.04104|0.14583999|250.909||2020-05-06|||0m|0.33|3|-1m|0|4|-2m|0|4|-3m|0.33|3|170486|168811|0.0138||6|0.980392|||3.5354512|9.383|14.778|1.561|3.25|0.47682|1.155|1.206|0.22534001|0.7509|18|6
2020-07-20 16:48:38|russ2000_1035|ATRI|ATRI|Atrion Corporation|USD|NasdaqGS|1836940|United States|Healthcare|Medical Instruments & Supplies|http://www.atrioncorp.com||658.77|428|667.33|579|846.15|-0.13430452|0.33286998|0.10272|0.15989|||2020-08-05|||0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|80265|82185|0.063200004||1|0.166386|||5.1580853|7.407|22.251|19.45||0.66653|6.594|9.882|0.23064|0.45753|18|1
2020-07-20 16:48:40|russ2000_1036|GHDX|GHDX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:48:41|russ2000_1038|LDL|LDL|Lydall, Inc.|USD|NYSE|17694700|United States|Industrials|Specialty Industrial Machinery|http://www.lydall.com|18|15.39|66112|15.51|4.79|26.99|-0.20543033|0.064619996|0.0027700001|-0.41744|122.446|2Q2019/0.41/0.37!3Q2019/0.19/0.37!4Q2019/-0.17/0.17!1Q2020/0.2/-0.09|2020-05-12|-0.77|0.41|0m|1.33|3|-1m|0|1|-2m|1|2|-3m|0.67|3|983927|555592|0.0686||6|2.940056|14.657144|-1.83|1.0738957|0.606|9.382|-7.566|1.05|0.94446|1.55|2.189|-0.15956001|0.18395|18|6
2020-07-20 16:48:43|russ2000_1040|CTBI|CTBI|Community Trust Bancorp, Inc.|USD|NasdaqGS|17794600|United States|Financial Services|Banks—Regional|http://www.ctbi.com|35|31.18|11229|31.99|26.45|47.54|-0.22013652|0|0.01224|0.09377||3Q2019/0.86/0.84!4Q2019/0.75/0.83!1Q2020/0.37/0.59!2Q2020/1.11/0.38|2020-10-14|0.68|0.86|0m|0|5|-1m|0|2|-2m|0|2|-3m|0|5|209568|134319|0.0138||5|0.799439|11.634328|2.06|0.8781367|4.904||3.24|2.68|0.61701|||0.322|0|18|5
2020-07-20 16:48:44|russ2000_1041|RMTI|RMTI|Rockwell Medical, Inc.|USD|NasdaqGS|69069104|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.rockwellmed.com|10|2.03|261438|2.08|1.31|3.85|-0.2996633|-0.52809|-0.36060002|-1.59452|109.238|2Q2019/-0.18/-0.17!3Q2019/-0.12/-0.16!4Q2019/-0.11/-0.12!1Q2020/-0.12/-0.12|2020-08-06|-0.14|-0.18|0m|0.33|3|-1m|1|2|-2m|1|2|-3m|0.33|3|5732337|4874514|0.1014||19|1.537815|-22.555553|-0.14|6.444444|1.925|-3.646|-0.526|-0.09|0.41265|4.001|4.454|-0.54275|0.04775|18|19
2020-07-20 16:48:46|russ2000_1042|KPTI|KPTI|Karyopharm Therapeutics Inc.|USD|NasdaqGS|73121904|United States|Healthcare|Biotechnology|http://www.karyopharm.com|32.56|19.18|866483|18.94|7.55|29.61|1.2737095|-2.89996|-0.30516002|-1.29673|75.972|2Q2019/-0.71/-0.98!3Q2019/-0.67/-0.83!4Q2019/-0.76/-0.67!1Q2020/-0.78/-0.69|2020-08-04|-0.58|-0.71|0m|1.27|11|-1m|1.33|9|-2m|1.33|9|-3m|1.27|11|15578637|13856804|0.2243||45|1.50028|-13.700001|0.25|8.438188|19.686|-6.788|-2.928|-1.4|0.91033995|7.272|7.463|0|-1.0651699|18|45
2020-07-20 16:48:47|russ2000_1044|WMK|WMK|Weis Markets, Inc.|USD|NYSE|26898400|United States|Consumer Defensive|Grocery Stores|http://www.weismarkets.com||49.74|16033|50.71|32.44|59.39|0.42403817|0.053590003|0.03807|0.0763|20.063||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2120641|1480492|0.1301||0|0.121008|||1.2420716|0.372|6.948|2.988||0.40368|0.862|1.714|0.022|0.28814|18|0
2020-07-20 16:48:49|russ2000_1045|ENVA|ENVA|Enova International, Inc.|USD|NYSE|31007900|United States|Financial Services|Credit Services|http://www.enova.com|25.5|13.32|75658|14.02|7.84|29.33|-0.33867925|0|0.06171|0.23191|257.298|2Q2019/0.81/0.64!3Q2019/0.86/0.8!4Q2019/0.92/1.06!1Q2020/0.26/1.36|2020-04-28|0.92|0.81|0m|1.6|5|-1m|1.4|5|-2m|1.4|5|-3m|1.6|5|1056209|1313851|0.052199997||12|1.987675|3.4241643||0.9425417|1.435||0.213|3.89|1.00386|13.87|14.316|0.00735|0.39712003|18|12
2020-07-20 16:48:50|russ2000_1046|UHT|UHT|Universal Health Realty Income Trust|USD|NYSE|13758000|United States|Real Estate|REIT—Healthcare Facilities|http://www.uhrit.com||67|16288|67.69|54.54|132.41|-0.23453575|0.67170995|0.035469998|0.10548|169.429||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|182845|217240|0.0218||0|0.769187|||5.3454604|15.403|22.932|1.4||0.70723|1.054|1.054|0.2442|0.94915|18|0
2020-07-20 16:48:52|russ2000_1047|HFWA|HFWA|Heritage Financial Corporation|USD|NasdaqGS|35888500|United States|Financial Services|Banks—Regional|http://www.hf-wa.com|21.8|19.49|72619|19.69|14.65|29.7|-0.30742174|0|0.0115600005|0.080170006||2Q2019/0.43/0.48!3Q2019/0.48/0.47!4Q2019/0.47/0.46!1Q2020/0.33/0.31|2020-07-23|0.17|0.43|0m|0.5|6|-1m|0.17|6|-2m|0.17|6|-3m|0.5|6|2150568|2015350|0.0718||18|0.697478|17.880733|2.07|0.8755222|2.602||1.711|1.09|0.82552004|||0.28557|0|18|18
2020-07-20 16:48:53|russ2000_1049|YRCW|YRCW|YRC Worldwide Inc.|USD|NasdaqGS|37145900|United States|Industrials|Trucking|http://www.yrcw.com|5.5|3.3723|793981|3.57|1.29|4.79|0.09174311|0.034760002|0.00664|||2Q2019/-0.71/-0.06!3Q2019/-0.48/-0.23!4Q2019/-0.46/-0.55!1Q2020/0.12/-0.95|2020-08-07|-1.38|-0.71|0m|0.8|5|-1m|0.33|3|-2m|0.33|3|-3m|0.83|6|6658054|6963129|0.21120001||17|3.057142|-15.328636|-0.02||0.251|7.231|-1.519|-0.22|0.72029996|0.893|0.981|-0.0104600005|0.084139995|18|17
2020-07-20 16:48:55|russ2000_1052|FORM|FORM|FormFactor, Inc.|USD|NasdaqGS|76161800|United States|Technology|Semiconductors|http://www.formfactor.com|31.83|31.87|212416|30.84|15.5|33.07|0.95066404|0.17327999|0.04782|0.07901|12.908|2Q2019/0.21/0.19!3Q2019/0.22/0.21!4Q2019/0.41/0.31!1Q2020/0.33/0.2|2020-07-29|0.28|0.21|0m|1.25|8|-1m|0.88|8|-2m|0.5|8|-3m|1.25|8|1205202|1103083|0.0216||43|1.391596|24.14394|1.29|3.6422858|3.553|20.502|0.639|1.32|0.96192|2.826|3.628|0.0805|0.40910998|18|43
2020-07-20 16:48:56|russ2000_1053|FIBK|FIBK|First Interstate BancSystem, Inc.|USD|NasdaqGS|42465600|United States|Financial Services|Banks—Regional|http://www.FIBK.com|35.86|29.14|37727|29.97|24.5|43.83|-0.22558141|0|0.01209|0.091359995||2Q2019/0.59/0.76!3Q2019/0.76/0.79!4Q2019/0.8/0.8!1Q2020/0.45/0.64|2020-07-27|0.51|0.59|0m|0.71|7|-1m|1|7|-2m|1|7|-3m|0.71|7|1328487|1108907|0.0321||26|1.15126|12.724891|1.66|0.9616527|2.847||2.589|2.29|0.76919997|||0.27066|0|18|26
2020-07-20 16:48:58|russ2000_1055|TG|TG|Tredegar Corporation|USD|NYSE|33510700|United States|Basic Materials|Specialty Chemicals|http://www.tredegar.com|17|15.41|10521|15.65|11.31|23.48|-0.052663505|0.09365|0.04961|0.0173|18.602||2020-05-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|347508|287393|0.0211||3|1.019607|||1.5121186|0.575|6.144|0.181|1.11|0.68056|0.916|1.516|0.0064600003|0.18683|18|3
2020-07-20 16:48:59|russ2000_1057|ROCK|ROCK|Gibraltar Industries, Inc.|USD|NasdaqGS|32408900|United States|Industrials|Building Products & Equipment|http://www.gibraltar1.com|56.5|50.59|40601|50.5|30.6|56.58|0.2866242|0.11811|0.07157|0.110360004|3.686|2Q2019/0.73/0.76!3Q2019/0.95/0.86!4Q2019/0.69/0.58!1Q2020/0.47/0.38|2020-07-24|0.42|0.73|0m|1|3|-1m|1.25|4|-2m|1.25|4|-3m|1|3|1332324|1232034|0.048899997||11|1.360784|17.325342|1.07|2.419995|1.473|12.474|2.168|2.92|1.03615|1.167|1.639|0.06621|0.24513|18|11
2020-07-20 16:49:01|russ2000_1058|PLOW|PLOW|Douglas Dynamics, Inc.|USD|NYSE|22857500|United States|Consumer Cyclical|Auto Parts|http://www.douglasdynamics.com|39|34.7|49043|35.68|24.12|56.89|-0.10125947|0.15839|0.06147|0.13836001|101.823|2Q2019/1.14/0.96!3Q2019/0.55/0.51!4Q2019/0.72/0.65!1Q2020/-0.34/-0.09|2020-08-03|0.2|1.14|0m|0.75|4|-1m|0.67|3|-2m|0.67|3|-3m|0.75|4|418642|261079|0.0209||15|0.769187|16.844662|2.11|2.7067084|1.988|12.55|1.678|2.06|0.92888|0.909|2.416|0.07202|0.2882|18|15
2020-07-20 16:49:02|russ2000_1060|CMCO|CMCO|Columbus McKinnon Corporation|USD|NasdaqGS|23823500|United States|Industrials|Farm & Heavy Construction Machinery|http://www.cmworks.com|33.57|32.69|58085|34.02|19.2|43.09|-0.15499252|0.14665|0.05365|0.13338|64.37|2Q2019/0.81/0.77!3Q2019/0.74/0.69!4Q2019/0.64/0.59!1Q2020/0.58/0.46|2020-05-27|-0.01|0.81|0m|1.25|4|-1m|1|6|-2m|1|6|-3m|1.25|4|460190|330448|0.0199||9|1.607843|18.787355|2|1.6762382|1.227|8.369|2.5|1.74|1.03329|1.549|2.464|0.07375|0.35316002|18|9
2020-07-20 16:49:04|russ2000_1063|SYBT|SYBT|Stock Yards Bancorp, Inc.|USD|NasdaqGS|22664300|United States|Financial Services|Banks—Regional|http://www.syb.com|38|38.24|13985|38.69|22.98|42.6|0.114664316|0|0.01802|0.16163||2Q2019/0.72/0.61!3Q2019/0.76/0.65!4Q2019/0.73/0.68!1Q2020/0.59/0.54|2020-07-22|0.47|0.72|0m|0|5|-1m|0.75|4|-2m|0.5|4|-3m|0|5|1097448|691146|0.051599998||9|0.802801|18.296652|1.59|2.1155124|4.395||2.791|2.09|0.54157|||0.37153|0|18|9
2020-07-20 16:49:05|russ2000_1064|CLNE|CLNE|Clean Energy Fuels Corp.|USD|NasdaqGS|200926000|United States|Energy|Oil & Gas Refining & Marketing|http://www.cleanenergyfuels.com|5.5|2.36|973547|2.48|1.05|3.75|-0.084870875|0.19665001|0.02037|0.05125|22.245|2Q2019/-0.03/-0.02!3Q2019/-0.02/-0.02!4Q2019/0.2/0.16!1Q2020/0.01/-0.01|2020-08-06|-0.03|-0.03|0m|0.5|4|-1m|0.67|3|-2m|0.67|3|-3m|0.5|4|1535629|1111181|0.0119||20|1.463865|-39.333332|-5.49|0.90490794|1.501|7.635|0.159|-0.06|0.2901|1.543|1.822|0.09385|0.41479|18|20
2020-07-20 16:49:06|russ2000_1065|PAHC|PAHC|Phibro Animal Health Corporation|USD|NasdaqGS|20287600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.pahc.com|22.5|24.84|29756|25.43|16.87|33.97|-0.15006685|0.12172|0.0586|0.17949|203.182|2Q2019/0.33/0.36!3Q2019/0.19/0.24!4Q2019/0.34/0.28!1Q2020/0.38/0.34|2020-08-25|0.22|0.33|0m|-0.33|6|-1m|0|6|-2m|0|6|-3m|-0.2|5|673737|633395|0.046||26|0.492436|20.699999|12.73|5.1439223|1.642|13.491|0.907|1.2|1.07608|1.447|2.718|0.04486|0.32002997|18|26
2020-07-20 16:49:08|russ2000_1067|AXDX|AXDX|Accelerate Diagnostics, Inc.|USD|NasdaqCM|55270600|United States|Healthcare|Diagnostics & Research|http://acceleratediagnostics.com|13.5|17.69|127560|17.005|4.53|22.13|-0.09279996|0|-0.30691|-8.37841||2Q2019/-0.38/-0.39!3Q2019/-0.37/-0.38!4Q2019/-0.39/-0.4!1Q2020/-0.39/-0.38|2020-05-07|-0.34|-0.38|0m|1.5|4|-1m|0.5|4|-2m|0.5|4|-3m|1.5|4|17302838|16757802|0.56369996||8|2.913165|-16.081818|-0.43||99.555|-14.266|-1.536|-1.1|0.5353|14.29|16.03|0|0.46729|18|8
2020-07-20 16:49:09|russ2000_1068|TGTX|TGTX|TG Therapeutics, Inc.|USD|NasdaqCM|114704000|United States|Healthcare|Biotechnology|http://www.tgtherapeutics.com|39.33|22.95|690882|23|4.95|24.76|2.0343008|0|-1.05186|-21.097261||2Q2019/-0.42/-0.41!3Q2019/-0.69/-0.34!4Q2019/-0.44/-0.46!1Q2020/-0.48/-0.36|2020-08-07|-0.34|-0.42|0m|1.6|5|-1m|1.33|6|-2m|1.4|5|-3m|1.5|6|14544008|12166555|0.1665||13|2.459383|-19.125|||15858.145|-13.064|-1.999|-1.2|0.57471|1.241|1.394|0|1|18|13
2020-07-20 16:49:11|russ2000_1069|BZH|BZH|Beazer Homes USA, Inc.|USD|NYSE|31027500|United States|Consumer Cyclical|Residential Construction|http://www.beazer.com|8|10.85|97026|11.07|4.39|17.23|0.037488222|0.03779|0.01919|0.0511|264.107|2Q2019/0.38/0.17!3Q2019/0.08/0.51!4Q2019/0.09/0.07!1Q2020/0.35/0.26|2020-07-30|-0.09|0.38|0m|0|5|-1m|0|1|-2m|0|2|-3m|-0.2|5|1745386|2024175|0.0614||58|2.389915|11.666667|4.03|0.58651817|0.681|18.028|0.916|0.93|0.84166|1.601|9.572|0.012610001|0.15198|18|58
2020-07-20 16:49:12|russ2000_1070|AVAV|AVAV|AeroVironment, Inc.|USD|NasdaqGS|24063600|United States|Industrials|Aerospace & Defense|http://www.avinc.com|84.5|78.71|51394|78|45|80.77|0.44551528|0.15299|0.05292|0.08501001|2.003|3Q2019/0.74/0.35!4Q2019/0.34/0.29!1Q2020/-0.01/0.13!2Q2020/0.75/0.7|2020-09-09|0.4|0.74|0m|0|5|-1m|0.71|7|-2m|0.71|7|-3m|0|6|1417455|1433172|0.0941||35|0.731092|36.43981|1.41|3.6833732|4.271|27.919|1.709|2.16|0.85774004|6.753|7.527|0.111829996|0.41684|18|35
2020-07-20 16:49:14|russ2000_1071|RARE|RARE|Ultragenyx Pharmaceutical Inc.|USD|NasdaqGS|59749200|United States|Healthcare|Biotechnology|http://www.ultragenyx.com|82.88|89.51|133477|85.88|31.99|91.77|0.3607986|0|-0.24857001|-0.56821996|6.968|2Q2019/-1.72/-1.7!3Q2019/-1.96/-1.68!4Q2019/-1.62/-1.65!1Q2020/-2.05/-1.68|2020-07-30|-1.54|-1.72|0m|0.78|18|-1m|1.11|18|-2m|1.11|18|-3m|0.76|17|7670727|7594644|0.1774||78|2.267226|-17.902|-0.78|8.741211|37.016|-10.337|-7.356|-5|1.01472|4.242|4.543|0|-2.26024|18|78
2020-07-20 16:49:15|russ2000_1072|MRCY|MRCY|Mercury Systems, Inc.|USD|NasdaqGS|55598700|United States|Industrials|Aerospace & Defense|http://www.mrcy.com|92.5|75.48|242840|76.48|52.24|96.29|0.062517405|0.18539|0.03856|0.065960005|20.292|2Q2019/0.47/0.44!3Q2019/0.44/0.41!4Q2019/0.54/0.48!1Q2020/0.6/0.52|2020-07-28|0.57|0.47|0m|1.22|9|-1m|1.1|10|-2m|1.1|10|-3m|1.11|9|1548989|1931992|0.0383||25|1.00056|31.983053|1.65|3.0547576|5.447|29.381|1.316|2.36|0.98269|5.091|6.519|0.094280005|0.45130002|18|25
2020-07-20 16:49:17|russ2000_1073|ITCI|ITCI|Intra-Cellular Therapies, Inc.|USD|NasdaqGS|66450500|United States|Healthcare|Biotechnology|http://www.intracellulartherapies.com|45.25|23.23|229563|23.29|6.75|43.56|0.94407356|0|-0.25236|-0.44584998|5.327|2Q2019/-0.68/-0.83!3Q2019/-0.63/-0.8!4Q2019/-0.74/-0.81!1Q2020/-0.73/-0.93|2020-08-05|-0.91|-0.68|0m|1.38|8|-1m|1.56|9|-2m|1.4|10|-3m|0.5|8|5311551|4918170|0.0919||21|1.928851|-8.540441||3.5727468|980.348|-6.762|-2.779|-2.72|0.69587|14.49|14.834|0|0|18|21
2020-07-20 16:49:18|russ2000_1075|MPAA|MPAA|Motorcar Parts of America, Inc.|USD|NasdaqGS|18965000|United States|Consumer Cyclical|Auto Parts|http://www.motorcarparts.com|21|16.63|16619|16.8|10.43|24.6|-0.069252074|0.048899997|0.01476|-0.02626|90.241|2Q2019/0.09/0.1!3Q2019/0.68/0.41!4Q2019/0.28/0.43!1Q2020/0.59/0.55|2020-06-15|-0.08|0.09|0m|1|4|-1m|0.5|2|-2m|0.67|3|-3m|1|5|3032221|3273847|0.215||6|1.608963|8.572165|0.46|1.1450013|0.965|19.728|-0.39|1.94|1.1808699|0.521|1.285|-0.01361|0.22096|18|6
2020-07-20 16:49:20|russ2000_1076|HASI|HASI|Hannon Armstrong Sustainable Infrastructure Capital, Inc.|USD|NYSE|72469000|United States|Real Estate|REIT—Specialty|http://www.hannonarmstrong.com|36.22|32.9|195944|33.37|15.01|39.91|0.21125221|0|0.03932|0.09861|138.85|2Q2019/0.3/0.34!3Q2019/0.38/0.35!4Q2019/0.4/0.37!1Q2020/0.44/0.37|2020-07-30|0.32|0.3|0m|1.17|6|-1m|1.2|10|-2m|1.11|9|-3m|1.14|7|8426618|8049803|0.13520001||26|1.518767|21.363638|7.57|2.2586846|45.351||1.379|1.54|0.77598|26.823|26.823|1.12913|1|18|26
2020-07-20 16:49:21|russ2000_1077|BMTC|BMTC|Bryn Mawr Bank Corporation|USD|NasdaqGS|19926100|United States|Financial Services|Banks—Regional|http://www.bmt.com|32.1|25.75|16583|26.275|22.2|41.41|-0.2634529|0|0.00782|0.06395||2Q2019/0.78/0.79!3Q2019/0.81/0.76!4Q2019/0.81/0.78!1Q2020/-0.56/0.52|2020-07-20|0.51|0.78|0m|0.5|4|-1m|0.8|5|-2m|1|4|-3m|1|5|379448|172804|0.019299999||12|0.778711|11.811926|3.56|0.8637751|4.255||1.849|2.18|0.78435|||0.19625|0|18|12
2020-07-20 16:49:22|russ2000_1078|GTS|GTS|Triple-S Management Corporation|USD|NYSE|23806000|United States|Healthcare|Healthcare Plans|http://management.grupotriples.com|19|19.09|19138|19.42|9.13|27.64|-0.26716983|0.01968|0.01125|0.03554|11.11|2Q2019/1.12/0.42!3Q2019/0.51/0.33!4Q2019/0.25/0.23!1Q2020/0.75/0.52|2020-08-06||1.12|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|2200947|2411832|0.0964||8|0.795518|||0.4839773|0.133|6.766|1.375|3.3|0.96626997|0.303|0.467|0.009380001|0.19099002|18|8
2020-07-20 16:49:24|russ2000_1079|ERA|ERA|Era Group Inc.|USD|NYSE|21525400|||||15|5.16|174523|6.14|3.5|19.5||||||2Q2019/-0.24/-0.18!3Q2019/-0.09/-0.09!4Q2019/-0.03/0.06!1Q2020/-0.06/-0.09|2020-05-06|-0.1|-0.24|0m|1|1|-1m|0|1|-2m|1|1|-3m|1|1|||||3||||||||||||||18|3
2020-07-20 16:49:25|russ2000_1080|HK|HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:49:27|russ2000_1083|TNK|TNK|Teekay Tankers Ltd.|USD|NYSE|29100000|Canada|Energy|Oil & Gas Midstream|http://www.teekay.com/business/tankers|25.29|13.29|626374|13.18|11.94|165.76|-0.83525|0.30318|0.06226|0.13196999|87.167|2Q2019/-0.4/-0.6!3Q2019/-0.64/-0.7!4Q2019/2.47/2.04!1Q2020/3.27/2.89|2020-07-30|2.5|-0.4|0m|0.09|11|-1m|1.67|6|-2m|1.29|7|-3m|0.1|10|2624672|1872072|0.1108||60|0.20112|5.2529645|0.59|0.40833256|1.143|3.77|4.021|2.53|0.46852002|1.547|2.022|0.12958|0.36351|18|60
2020-07-20 16:49:28|russ2000_1084|TTMI|TTMI|TTM Technologies, Inc.|USD|NasdaqGS|106244000|United States|Technology|Electronic Components|http://www.ttm.com|14.94|11.67|214624|11.62|8.06|16.25|0.21675384|0.12422|0.021540001|0.02543|119.091|2Q2019/0.2/0.17!3Q2019/0.37/0.38!4Q2019/0.41/0.27!1Q2020/0.18/0.06|2020-07-29|0.14|0.2|0m|1.75|4|-1m|0.8|5|-2m|0.8|5|-3m|1.25|4|9376674|10493073|0.1634||34|2.043697|9.889831|1.78|0.9705589|0.903|7.27|0.409|1.18|1.15149|1.191|1.937|0.01637|0.14495|18|34
2020-07-20 16:49:30|russ2000_1085|MTSI|MTSI|MACOM Technology Solutions Holdings, Inc.|USD|NasdaqGS|66695500|United States|Technology|Semiconductors|http://www.macom.com|34.3|38.41|302709|37.61|15.03|38.75|1.1503718|0.0344|-0.0361|-0.78156996|256.033|2Q2019/-0.42/-0.42!3Q2019/0.01/-0.02!4Q2019/0.07/0.03!1Q2020/0.17/0.1|2020-07-30|0.21|-0.42|0m|0.55|11|-1m|0.17|12|-2m|0.17|12|-3m|1.1|10|5731693|6234742|0.1228||67|2.383193|38.797977|3.57|8.9659195|6.476|188.25|-5.339|0.99|0.79940003|3.3|4.496|-0.75693|0.44698003|18|67
2020-07-20 16:49:31|russ2000_1086|SRCE|SRCE|1st Source Corporation|USD|NasdaqGS|25535600|United States|Financial Services|Banks—Regional|http://www.1stsource.com|39.33|33.355|16210|34.22|26.07|53.42|-0.23135668|0|0.013150001|0.103999995||2Q2019/0.91/0.89!3Q2019/0.95/0.89!4Q2019/0.86/0.89!1Q2020/0.64/0.78|2020-10-15|0.57|0.91|0m|0.25|4|-1m|0.33|3|-2m|0.33|3|-3m|0.25|4|479712|316295|0.03||3|1.143977|14.014705|1.41|1.0009904|3.967||3.35|2.38|0.73058|||0.28433|0|18|3
2020-07-20 16:49:33|russ2000_1089|ATSG|ATSG|Air Transport Services Group, Inc.|USD|NasdaqGS|59590300|United States|Industrials|Integrated Freight & Logistics|http://www.atsginc.com|26.63|24.4811|153130|24.78|13.2|25.6|0.053123713|0.30208|0.03965|0.34557998|268.415|2Q2019/0.27/0.23!3Q2019/0.31/0.26!4Q2019/0.56/0.42!1Q2020/0.43/0.32|2020-05-06|0.29|0.27|0m|0.86|7|-1m|1.25|8|-2m|1.25|8|-3m|0.75|8|1989798|1873374|0.0342||12|0.856022|14.83703|35.06|2.4143095|2.01|6.654|1.42|1.65|0.95709|0.938|1.211|0.11788999|0.40769002|18|12
2020-07-20 16:49:34|russ2000_1091|TVPT|TVPT|Travelport Worldwide Limited|USD|YHD|126523000||||||15.75|4774700|0|15.49|15.75||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:49:36|russ2000_1092|CMTL|CMTL|Comtech Telecommunications Corp.|USD|NasdaqGS|24731900|United States|Technology|Communication Equipment|http://www.comtechtel.com|30.55|15.37|114066|15.96|11.48|38|-0.4099815|0.10103|0.02191|0.02247|35.496|3Q2019/0.25/0.1!4Q2019/0.26/0.16!1Q2020/0.14/0.22!2Q2020/-0.16/-0.01|2020-09-21|-0.13|0.25|0m|0.83|6|-1m|0.8|5|-2m|0.8|5|-3m|0.83|6|1518823|1451313|0.0739||19|1.991596|17.872093|9.39|0.6964205|0.836|8.274|0.488|0.86|0.88901|1.085|1.673|0.01869|0.37484002|18|19
2020-07-20 16:49:37|russ2000_1093|EZPW|EZPW|EZCORP, Inc.|USD|NasdaqGS|52097600|United States|Financial Services|Credit Services|http://www.ezcorp.com|7.67|5.55|103878|5.6|3.41|10.2|-0.42208463|0.08993|0.02389|-0.051960003|67.838|2Q2019/0.18/0.17!3Q2019/0.19/0.19!4Q2019/0.16/0.22!1Q2020/0.17/0.17|2020-07-29|0.1|0.18|0m|0.67|3|-1m|1|3|-2m|1|3|-3m|0.75|4|8978399|8746181|0.2886||30|1.810644|6.6867476|2.03|0.45107284|0.666|7.404|-0.671|0.83|0.9789|2.132|5.299|-0.04304|0.5729|18|30
2020-07-20 16:49:39|russ2000_1094|GPX|GPX|GP Strategies Corporation|USD|NYSE|17173100|United States|Consumer Defensive|Education & Training Services|http://www.gpstrategies.com|8.17|8.11|4036|8.32|5.2|16.68|-0.46700835|0.03938|0.01881|0.06915|51.04|2Q2019/0.19/0.23!3Q2019/0.13/0.19!4Q2019/0.17/0.23!1Q2020/-0.08/0.08|2020-05-12|-0.04|0.19|0m|1|3|-1m|1|3|-2m|1|3|-3m|1|3|338989|275394|0.0319||13|1.564145|13.516665|4.78|0.6878127|0.415|10.528|0.794|0.6|0.85037005|1.601|1.797|0.023699999|0.14954|18|13
2020-07-20 16:49:40|russ2000_1095|USCR|USCR|U.S. Concrete, Inc.|USD|NasdaqGS|16672100|United States|Basic Materials|Building Materials|http://www.us-concrete.com|23.71|26.325|88185|26.48|6.75|56.22|-0.44683516|0.10601|0.02646|0.045900002|236.165|2Q2019/0.23/0.81!3Q2019/1.22/1.27!4Q2019/0.47/0.83!1Q2020/-0.04/-0.26|2020-08-07|-0.23|0.23|0m|1.71|7|-1m|0.25|8|-2m|0.25|8|-3m|1.71|7|1631338|1639331|0.122||27|1.434733|22.891306|2.59|1.266112|0.877|8.269|0.875|1.15|0.9714|1.026|1.34|0.0098|0.19466|18|27
2020-07-20 16:49:41|russ2000_1096|PATK|PATK|Patrick Industries, Inc.|USD|NasdaqGS|23504200|United States|Industrials|Building Products & Equipment|http://www.patrickind.com|67.14|63.995|40753|63.55|16.7|66.61|0.50307477|0.09487|0.06755|0.19450001|158.697|2Q2019/1.18/1.1!3Q2019/0.92/0.96!4Q2019/0.86/0.74!1Q2020/0.91/0.69|2020-04-30|-0.11|1.18|0m|1.33|6|-1m|0.86|7|-2m|0.86|7|-3m|1.33|6|1184067|1378349|0.0631||22|2.472829|16.885223|-93.53|3.036392|0.943|9.937|3.86|3.79|0.96402|1.055|2.324|0.03878|0.18369|18|22
2020-07-20 16:49:43|russ2000_1097|DFRG|DFRG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:49:44|russ2000_1098|NCS|NCS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:49:46|russ2000_1099|UBA|UBA|Urstadt Biddle Properties Inc.|USD|NYSE|29991500|United States|Real Estate|REIT—Retail|http://www.ubproperties.com|16.75|9.91|142618|10.32|9.84|24.88|-0.5154929|0.58188|0.032|0.059899997|55.429|3Q2019/0.18/0.19!4Q2019/0.15/0.19!1Q2020/0.13/0.21!2Q2020/0.07/0.17|2018-06-08|0.16|0.18|0m|0.5|4|-1m|0|4|-2m|0|4|-3m|0.5|4|468322|371593|0.023599999||13|0.788795|13.3918915|3.38|1.1076338|7.884|13.55|0.469|0.74|0.83039004|2.644|3.481|0.25185|0.67478997|18|13
2020-07-20 16:49:47|russ2000_1101|BUSE|BUSE|First Busey Corporation|USD|NasdaqGS|54401200|United States|Financial Services|Banks—Regional|http://www.busey.com|21.5|17.1609|55826|17.5|11|28|-0.3224932|0|0.00964|0.07725||2Q2019/0.43/0.51!3Q2019/0.45/0.52!4Q2019/0.52/0.53!1Q2020/0.28/0.37|2020-07-21|0.26|0.43|0m|0.88|8|-1m|0.86|7|-2m|0.86|7|-3m|0.88|8|783642|485141|0.0156||21|1.105882|12.085141|2|0.76672775|2.666||1.672|1.42|0.48715|||0.24385999|0|18|21
2020-07-20 16:49:49|russ2000_1102|INTL|INTL|INTL FCStone Inc.|USD|NasdaqGS|19217700|United States|Financial|Investment Brokerage - National|http://www.intlfcstone.com||55.63|55498|54.99|28.01|61.6876|0.49028242|0|0.00977|0.16510999|696.176||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|1.435854|||1.6481987|-0.018||5.082|3.69|0.77612996|1.072|1.099|0.00196|0.01361|18|1
2020-07-20 16:49:50|russ2000_1103|RNG|RNG|RingCentral, Inc.|USD|NYSE|77005904|United States|Technology|Software—Application|http://www.ringcentral.com|287.5|269.66|449192|258.05|119.01|299.74|1.132997|-0.00442|-0.02247|-0.26281|221.056|2Q2019/0.21/0.16!3Q2019/0.22/0.19!4Q2019/0.22/0.21!1Q2020/0.19/0.18|2020-07-27|0.2|0.21|0m|1.27|15|-1m|1.33|24|-2m|1.35|23|-3m|1.27|15|6019253|5696877|0.0911||90|0.644257|224.71666|13.66|48.2829|23.744|-5375.001|-1.276|1.2|0.98433995|2.916|3.157|-0.11144|0.7382|18|90
2020-07-20 16:49:51|russ2000_1104|DHIL|DHIL|Diamond Hill Investment Group, Inc.|USD|NasdaqGS|3235190|United States|Financial Services|Asset Management|http://www.diamond-hill.com||121.24|4198|122.08|75|150|-0.12109429|0.42151|0.13187|0.16855|1.558||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|103588|99247|0.0332||0|1.003921|||1.9199342|2.079|4.932|11.699||0.57292|9.766|10.026|0.29092|0.55292|18|0
2020-07-20 16:49:53|russ2000_1105|PETX|PETX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:49:54|russ2000_1106|KELYA|KELYA|Kelly Services, Inc.|USD|NasdaqGS|35830900|United States|Industrials|Staffing & Employment Services|http://www.kellyservices.com|23.33|15.11|31179|15.535|10.13|28.91|-0.41114056|0.02105|0.02118|-0.05523|8.508|2Q2019/0.72/0.56!3Q2019/0.37/0.44!4Q2019/0.67/0.53!1Q2020/0.2/0.31|2020-08-05|-0.15|0.72|0m|0|1|-1m|0.67|3|-2m|0.67|3|-3m|0|1|853936|897294|||3|1.094677|7.8290157|1.81|0.53948873|0.125|5.945|-1.631|1.93|0.84043|1.524|1.621|-0.01202|0.17961|18|3
2020-07-20 16:49:56|russ2000_1107|UTL|UTL|Unitil Corporation|USD|NYSE|14959300|United States|Utilities|Utilities—Diversified|http://www.unitil.com|56.33|44.92|8728|46.81|39.33|65.76|-0.20187551|0.35534|0.045110002|0.08637|133.978|2Q2019/0.27/-0.03!3Q2019/0.15/0.13!4Q2019/0.77/0.77!1Q2020/1.02/1.08|2020-07-23|0.21|0.27|0m|0|2|-1m|0.33|3|-2m|0.33|3|-3m|0|2|179926|126525|0.0123000005||14|0.17647|17.68504|4.28|1.7336935|2.915|8.202|2.206|2.54|0.72402|0.537|0.855|0.078990005|0.3515|18|14
2020-07-20 16:49:57|russ2000_1108|ANIP|ANIP|ANI Pharmaceuticals, Inc.|USD|NasdaqGM|12315900|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.anipharmaceuticals.com|45.67|29.65|34284|30.03|25.23|86.96|-0.6304|0.21566999|0.0057|-0.00681|106.266|2Q2019/1.44/1.28!3Q2019/1.23/1.43!4Q2019/1.08/1.18!1Q2020/1.04/0.89|2020-05-07|1|1.44|0m|1.33|3|-1m|1|3|-2m|1|3|-3m|1.33|3|542585|622160|0.067600004||23|1.530532|6.473799|3.29|1.7599572|2.749|12.749|-0.124|4.58|0.86039|1.295|1.999|-0.00671|0.65476|18|23
2020-07-20 16:49:59|russ2000_1111|CEVA|CEVA|CEVA, Inc.|USD|NasdaqGS|22004300|United States|Technology|Semiconductors|http://www.ceva-dsp.com|38.8|39.55|48542|38.34|20.45|39.89|0.49824154|0.05914|-0.00041|0.00461|4.077|2Q2019/0.05/0.03!3Q2019/0.22/0.17!4Q2019/0.3/0.22!1Q2020/0.11/0.05|2020-08-10|0.04|0.05|0m|1.14|7|-1m|0.33|6|-2m|0.71|7|-3m|1.14|7|552633|318169|0.0358||51|1.37535|57.31884|2.34|3.4904244|7.511|127.008|0.049|0.69|0.83191|6.309|6.562|0.012150001|0.88449997|18|51
2020-07-20 16:50:00|russ2000_1112|FSTR|FSTR|L.B. Foster Company|USD|NasdaqGS|10706400|United States|Industrials|Railroads|http://www.lbfoster.com|17.13|12.95|7343|13.33|7.96|27.8|-0.47166073|0.05566|0.02716|0.25546|51.753|2Q2019/0.9/0.52!3Q2019/0.29/0.44!4Q2019/0.08/0.4!1Q2020/-0.18/0.36|2020-05-05|-0.07|0.9|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|0|0|163612|141186|0.0164||14|1.590476|15.058139|5.64|0.84096366|0.348|6.252|3.477|0.86|0.72944|0.787|1.927|0.05844|0.17978|18|14
2020-07-20 16:50:02|russ2000_1113|PBY|PBY|Prospect Capital Corporation|USD|NYSE|360076992||||||23.44|254|23.52|11.69|26.77||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:50:03|russ2000_1114|SJW|SJW|SJW Group|USD|NYSE|28507400|United States|Utilities|Utilities—Regulated Water|http://www.sjwgroup.com|70.2|63.7|41703|65.06|45.6|74.99|0.013080001|0.32036|0.01747|0.022769999|166.456|2Q2019/0.45/0.56!3Q2019/0.33/0.79!4Q2019/0.34/0.41!1Q2020/0.08/0.33|2020-07-22|0.69|0.45|0m|2|1|-1m|0.57|7|-2m|0.67|6|-3m|2|1|517416|297673|0.0198||11|0.278431|25.789474|2.35|2.0545735|7.19|22.444|0.69|2.47|0.71829003|0.458|0.54|0.0435|0.53107|18|11
2020-07-20 16:50:05|russ2000_1115|KOP|KOP|Koppers Holdings Inc.|USD|NYSE|20981700|United States|Basic Materials|Specialty Chemicals|http://www.koppers.com|27.4|19.91|99644|20.63|8.25|44.75|-0.21379578|0.10045999|0.04958|0.59839|971.703|2Q2019/1.16/0.96!3Q2019/1.24/0.97!4Q2019/0.29/0.4!1Q2020/0.47/0.51|2020-08-06|0.73|1.16|0m|0.75|4|-1m|1.2|5|-2m|1.2|5|-3m|0.75|4|609503|444327|0.0403||25|1.890756|6.795222|0.49|4.215541|0.806|8.028|2.516|2.93|0.93918|0.729|1.874|0.02981|0.18316999|18|25
2020-07-20 16:50:06|russ2000_1116|GLUU|GLUU|Glu Mobile Inc.|USD|NasdaqGS|151592000|United States|Communication Services|Electronic Gaming & Multimedia|http://www.glu.com|10.71|9.52|2125871|9.1|3.98|10.85|0.27272725|0.0126600005|-0.0038100001|-0.00033|19.095|2Q2019/0.06/0.05!3Q2019/0.07/0.03!4Q2019/0.09/0.08!1Q2020/0/0|2020-08-04|0.08|0.06|0m|0.83|6|-1m|0.92|12|-2m|0.91|11|-3m|0.57|7|11318353|5885751|0.1024||48|0.841456|21.155558|1.85|6.853852|3.087|243.74|-0.001|0.45|0.72291|1.09|1.496|-0.00014999999|0.65746003|18|48
2020-07-20 16:50:08|russ2000_1117|PGI|PGI|||YHD||||||||||13600|20300||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:50:09|russ2000_1118|FPRX|FPRX|Five Prime Therapeutics, Inc.|USD|NasdaqGS|36635400|United States|Healthcare|Biotechnology|http://www.fiveprime.com|8.4|6.74|243376|7.065|1.75|7.34|0.28545463|0|-0.28441998|-0.66112|36.142|2Q2019/-0.99/-0.9!3Q2019/-1.03/-0.95!4Q2019/-0.89/-0.96!1Q2020/-0.57/-0.67|2020-05-07|-0.69|-0.99|0m|1.56|9|-1m|0.5|8|-2m|0.5|8|-3m|1.5|8|1691764|1322722|0.060599998||28|2.984873|-3.1348834|0.04|1.7046028|8.761|-1.394|-3.475|-2.15|0.73547995|7.459|7.823|0|0|18|28
2020-07-20 16:50:11|russ2000_1122|CENTA|CENTA|Central Garden & Pet Company|USD|NasdaqGS|41712500|United States|Consumer Defensive|Packaged Foods|http://www.central.com|37|34.39|31013|34.16|20.51|35.16|0.33437502|0.08253|0.04388|0.0872|80.215|2Q2019/0.8/0.85!3Q2019/0.04/0.17!4Q2019/-0.08/-0.11!1Q2020/0.78/0.74|2020-07-30|0.8|0.8|0m|0|1|-1m|1|3|-2m|1|3|-3m|2|1|736625|720801|0.025799999||5|0.3507|19.320225|3.53|1.8971698|0.959|11.617|1.543|1.78|0.93254|2.219|3.805|0.0357|0.29021|18|5
2020-07-20 16:50:12|russ2000_1124|NNBR|NNBR|NN, Inc.|USD|NasdaqGS|42757100|United States|Industrials|Conglomerates|http://www.nninc.com|9|5.07|73267|5.13|1.35|10.15|-0.3848921|0.1248|0.0053600003|-0.96621|535.818|2Q2019/0.25/0.24!3Q2019/0.27/0.29!4Q2019/0.14/0.14!1Q2020/0.01/0|2020-05-08|-0.19|0.25|0m|0.57|7|-1m|1|5|-2m|1|5|-3m|0.57|7|3578849|3432427|0.1016||13|3.374229|14.485715|-1.22|2.7479675|1.409|11.29|-6.633|0.35|0.97190005|1.475|2.38|-0.33026|0.24252|18|13
2020-07-20 16:50:13|russ2000_1126|HVT|HVT|Haverty Furniture Companies, Inc.|USD|NYSE|17268500|United States|Consumer Cyclical|Home Improvement Retail|http://www.havertys.com|16|13.325|41703|13.75|9.81|21.43|-0.23012322|0.0602|0.029579999|0.07509|90.247|2Q2019/0.29/0.27!3Q2019/0.31/0.39!4Q2019/0.4/0.35!1Q2020/0.09/-0.32|2020-07-28|-0.49|0.29|0m|0|3|-1m|0|2|-2m|0|2|-3m|0|3|2255930|2182426|0.16350001||11|1.421288|14.97191|2.09|0.988135|0.506|8.399|1.011|0.89|1.02303|0.586|1.5|0.02525|0.54233|18|11
2020-07-20 16:50:15|russ2000_1127|SUP|SUP|Superior Industries International, Inc.|USD|NYSE|25591900|United States|Consumer Cyclical|Auto Parts|http://www.supind.com|7|1.5899|137937|1.65|0.9|4.45|-0.38432837|0.1078|0.021710001|-0.86948997|597.905|2Q2019/-0.06/-0.09!3Q2019/-0.08/-0.22!4Q2019/-0.08/-0.29!1Q2020/-0.25/-0.17|2020-05-08|-1.46|-0.06|0m|0.5|4|-1m|1|2|-2m|0.67|3|-3m|0.6|5|800792|889292|0.0323||18|2.244257|-2.8907273|-0.36||0.581|5.388|-12.724|-0.55|0.50566|1.294|2.012|-0.21923|0.081999995|18|18
2020-07-20 16:50:16|russ2000_1129|PGNX|PGNX|Progenics Pharmaceuticals, Inc.|USD|NasdaqGS|86596600|||||6.5|4.1|34928367|4.525|1.89|6.37||||||2Q2019/-0.23/-0.19!3Q2019/-0.22/-0.24!4Q2019/-0.13/-0.2!1Q2020/-0.19/-0.22|2020-05-07|-0.24|-0.23|0m|1.75|4|-1m|1|1|-2m|1|1|-3m|1.6|5|||||9||||||||||||||18|9
2020-07-20 16:50:18|russ2000_1130|REV|REV|Revlon, Inc.|USD|NYSE|53305500|United States|Consumer Defensive|Household & Personal Products|http://www.revlon.com|12|8.04|247148|8.85|8.02|27.46|-0.54846936|0.05303|0.01054|||2Q2019/-0.99/-0.71!3Q2019/-0.71/-0.83!4Q2019/0.44/0!1Q2020/-1.21/-1.07|2020-08-06|-1.04|-0.99|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|2072739|1951598|0.2996||7|0.986554|-4.4666667|-0.75||1.631|30.748|-5.579|-1.8|0.12821001|0.262|0.699|-0.12783|0.56571|18|7
2020-07-20 16:50:19|russ2000_1131|RT|RT|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:50:21|russ2000_1132|WHG|WHG|Westwood Holdings Group, Inc.|USD|NYSE|8372340|United States|Financial Services|Capital Markets|http://www.westwoodgroup.com||13.895|10080|14.24|10.5|33.15|-0.55790126|0.05612|0.00612|0.04496|6.45||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|90108|90224|0.0119||0|1.493557|||0.83034545|0.524|9.342|0.78||0.77528|7.998|8.24|0.08611|0.37297|18|0
2020-07-20 16:50:22|russ2000_1133|PLUG|PLUG|Plug Power Inc.|USD|NasdaqCM|332172000|United States|Industrials|Electrical Equipment & Parts|http://www.plugpower.com|9.87|8.43|10989684|8.995|1.88|10.49|2.9429824|-0.19208|-0.060560003|-1.31146|495.346|2Q2019/-0.08/-0.1!3Q2019/-0.09/-0.08!4Q2019/-0.07/-0.06!1Q2020/-0.12/-0.1|2020-08-04|-0.1|-0.08|0m|0.5|6|-1m|1.11|9|-2m|1.13|8|-3m|0.5|6|72000865|69978173|0.2189||22|1.266666|-35.104168|-1.06|23.732395|13.028|-67.826|-0.356|-0.24|0.42134|0.787|1.827|-0.36874|0.10935|18|22
2020-07-20 16:50:24|russ2000_1134|TTEC|TTEC|TTEC Holdings, Inc.|USD|NasdaqGS|46597100|United States|Technology|Information Technology Services|http://www.ttec.com|53|47.375|25375|46.96|26.28|50.45|-0.008027077|0.124180004|0.05824|0.21691999|193.524|2Q2019/0.34/0.15!3Q2019/0.4/0.32!4Q2019/0.65/0.63!1Q2020/0.64/0.48|2020-08-05|0.35|0.34|0m|0.25|4|-1m|1.5|6|-2m|1.5|6|-3m|0.25|4|416411|378681|0.0231||4|0.568067|21.932869|3.04|5.683863|1.555|12.52|1.7|2.16|0.36130002|2.279|2.519|0.04739|0.27552998|18|4
2020-07-20 16:50:25|russ2000_1135|CNOB|CNOB|ConnectOne Bancorp, Inc.|USD|NasdaqGS|39704900|United States|Financial Services|Banks—Regional|http://www.connectonebank.com|20.67|13.42|56590|13.93|8.86|26.5|-0.37923354|0|0.01017|0.08826||2Q2019/0.57/0.58!3Q2019/0.6/0.57!4Q2019/0.61/0.62!1Q2020/0.35/0.44|2020-04-30|0.39|0.57|0m|1.33|3|-1m|1.67|3|-2m|1.67|3|-3m|1.33|3|847323|390562|0.0231||13|1.35182|7.625|0.85|0.62334526|6.198||1.853|1.76|0.58146|||0.36407003|0|18|13
2020-07-20 16:50:26|russ2000_1136|DX|DX|Dynex Capital, Inc.|USD|NYSE|22982000|United States|Real Estate|REIT—Mortgage|http://www.dynexcapital.com|15.17|14.83|156651|14.93|7.04|20.34|-0.1339907|0|-0.03822|-0.34439|803.462|2Q2019/0.43/0.49!3Q2019/0.48/0.43!4Q2019/0.66/0.45!1Q2020/0.51/0.53|2020-07-29|0.23|0.43|0m|0.5|4|-1m|0.6|5|-2m|0.5|6|-3m|0|4|1113119|1178844|0.056700002||17|1.302521|9.886666|-4.85|0.90670085|-27.067||-9.155|1.5|0.52978003|0.358|0.371|0|0|18|17
2020-07-20 16:50:28|russ2000_1137|GTY|GTY|Getty Realty Corp.|USD|NYSE|41392100|United States|Real Estate|REIT—Retail|http://www.gettyrealty.com|33.9|29.405|36765|29.83|16.36|33.75|-0.006660044|0.72593004|0.04006|0.08843|95.166|2Q2019/0.32/0.29!3Q2019/0.28/0.29!4Q2019/0.33/0.29!1Q2020/0.3/0.28|2020-07-22|0.27|0.32|0m|0.33|3|-1m|0.67|6|-2m|0.6|5|-3m|0.33|3|834540|564239|0.037100002||6|0.811204|24.504166||2.0753052|12.375|17.048|1.224|1.2|0.68747|2.033|3.221|0.36273|0.828|18|6
2020-07-20 16:50:29|russ2000_1140|WMS|WMS|Advanced Drainage Systems, Inc.|USD|NYSE|69736704|United States|Industrials|Building Products & Equipment|http://www.ads-pipe.com|52.6|48.54|155457|48.96|22.13|51.6|0.524284|0.18416001|0.07288|-0.2578|147.102|2Q2019/-4.06/0.55!3Q2019/0.1/0.51!4Q2019/0.28/0.33!1Q2020/0.01/0.03|2020-07-30|0.68|-4.06|0m|0.5|4|-1m|1|6|-2m|1|5|-3m|0.5|4|1789596|1336168|0.0321||47|1.467787|26.096775|1.48|6.4003167|2.801|15.211|-3.21|1.86|0.88758004|1.571|2.797|-0.11541|0.29725|18|47
2020-07-20 16:50:31|russ2000_1141|SPOK|SPOK|Spok Holdings, Inc.|USD|NasdaqGS|19023800|United States|Communication Services|Telecom Services|http://www.spok.com||10.05|10254|10.06|8.53|15.06|-0.28753537|-0.0202|-0.02338|-0.06252|6.676||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|119879|131700|0.0082||0|0.099719|||0.786262|0.868|-42.965|-0.845||0.84999|1.99|2.207|-0.103|0.68814003|18|0
2020-07-20 16:50:32|russ2000_1142|AI|AI|Arlington Asset Investment Corp.|USD|NYSE|36815800|United States|Real Estate|REIT—Mortgage|http://www.arlingtonasset.com|3.5|3|79723|3.03|1.4|6.77|-0.5436747|0|-0.027880002|-0.33271998|911.768|2Q2019/0.23/0.24!3Q2019/0.18/0.2!4Q2019/0.18/0.19!1Q2020/0.17/0.15|2019-10-21|0.03|0.23|0m|0.71|7|-1m|0.2|5|-2m|0.2|5|-3m|0.5|4|1008494|994083|0.0311||18|1.769747|8.823529|-0.39|0.56465274|-17.678||-2.763|0.34|0.46486|1.109|1.125|0|0|18|18
2020-07-20 16:50:34|russ2000_1143|MYE|MYE|Myers Industries, Inc.|USD|NYSE|35767900|United States|Consumer Cyclical|Packaging & Containers|http://www.myersindustries.com|14.5|14.48|20379|14.73|6.91|18.47|-0.15149778|0.122159995|0.0683|0.20497999|47.018|2Q2019/0.27/0.23!3Q2019/0.15/0.14!4Q2019/0.12/0.11!1Q2020/0.22/0.2|2020-05-06|0.13|0.27|0m|0.33|3|-1m|0.25|4|-2m|0.25|4|-3m|0.33|3|902478|675422|0.039100002||9|1.52605|18.805195|1.18|2.9383116|1.076|8.804|0.961|0.77|0.91667|1.156|1.592|0.06874|0.33726|18|9
2020-07-20 16:50:35|russ2000_1145|WSBF|WSBF|Waterstone Financial, Inc.|USD|NasdaqGS|25915100|United States|Financial Services|Banks—Regional|http://www.wsbonline.com|16|13.75|21145|13.9|12.1|19.48|-0.17751479|0|0.01778|0.09369001||1Q2019/0.24/0.19!2Q2019/0.37/0.3!3Q2019/0.42/0.31!1Q2020/0.27/0.31|2020-07-22|0.36|0.24|0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|520055|510387|0.0235||2|0.249859|12.971699||0.93946433|4.365||1.374|1.06|0.63506|||0.18728|0|18|2
2020-07-20 16:50:37|russ2000_1146|HSII|HSII|Heidrick & Struggles International, Inc.|USD|NasdaqGS|19274900|United States|Industrials|Staffing & Employment Services|http://www.heidrick.com|25.67|20.5|25066|20.98|17.99|33.21|-0.27879|0.11302|0.05967|0.14849|66.528|2Q2019/0.73/0.61!3Q2019/0.51/0.68!4Q2019/0.54/0.54!1Q2020/0.44/0.49|2020-07-27|0.25|0.73|0m|0|4|-1m|0.5|4|-2m|0.5|4|-3m|0|4|252138|366382|0.015700001||10|1.063305|11.263736|1.48|1.267388|0.51|4.517|2.219|1.82|0.9232|1.986|2.142|0.06147|0.28968|18|10
2020-07-20 16:50:38|russ2000_1147|HMST|HMST|HomeStreet, Inc.|USD|NasdaqGS|23395900|United States|Financial Services|Banks—Regional|http://www.homestreet.com|27.33|23.54|23671|24.13|18.44|35.44|-0.12982333|0|0.00612|0.060100004||2Q2019/0.32/0.51!3Q2019/0.54/0.33!4Q2019/0.54/0.43!1Q2020/0.3/0.31|2020-07-30|0.31|0.32|0m|0.2|5|-1m|0.4|5|-2m|0.4|5|-3m|0.2|5|395179|404556|0.023599999||15|1.011204|11.888889|2.37|0.81245255|4.584||1.023|1.98|0.88852|||0.096140005|0|18|15
2020-07-20 16:50:39|russ2000_1148|TBPH|TBPH|Theravance Biopharma, Inc.|USD|NasdaqGS|63088100|Cayman Islands|Healthcare|Biotechnology|http://www.theravance.com|33.22|22.2701|120020|22.19|15.72|31.54|0.22596681|-2.8035002|-0.27572|||2Q2019/-0.72/-1.24!3Q2019/-1.05/-1.11!4Q2019/-1.17/-1.13!1Q2020/-1.4/-1.07|2020-05-06|-0.98|-0.72|0m|0.14|7|-1m|0.67|9|-2m|0.75|8|-3m|0.33|6|3413649|1993263|0.14039999||11|1.424089|-8.340861|-0.48||17.533|-6.254|-4.352|-2.67|0.8087|5.393|5.449|-2.80798|-1.6318899|18|11
2020-07-20 16:50:41|russ2000_1149|PKE|PKE|Park Aerospace Corp.|USD|NYSE|20518800|United States|Industrials|Aerospace & Defense|http://www.parkaerospace.com||10.87|56339|10.96|9.14|19.29|-0.3495549|0.1983|0.03457|0.06303|0.276||2020-10-08|||0m|1.5|2|-1m|1|1|-2m|1|1|-3m|1.5|2|636965|659270|0.039100002||2|0.703641|||1.5801715|1.793|9.042|0.436|0.51|0.81962997|18.735|20.485|0.15577|0.30628002|18|2
2020-07-20 16:50:42|russ2000_1151|PLUS|PLUS|ePlus inc.|USD|NasdaqGS|13499600|United States|Technology|Software—Application|http://www.eplus.com|81.33|75.9|42494|73.46|42.53|99.63|-0.0013594031|0.07329|0.07172|0.15176|43.879|2Q2019/1.44/1.16!3Q2019/1.81/1.39!4Q2019/1.64/1.36!1Q2020/1.24/0.95|2020-08-05|1.13|1.44|0m|0.67|3|-1m|1.25|4|-2m|1.25|4|-3m|0.67|3|195307|170559|0.0174||17|1.110364|12.9743595|2.81|2.1076894|0.704|9.61|5.15|5.85|0.96626|1.469|1.681|0.04349|0.23527001|18|17
2020-07-20 16:50:44|russ2000_1153|PKOH|PKOH|Park-Ohio Holdings Corp.|USD|NasdaqGS|12459400|United States|Industrials|Industrial Distribution|http://www.pkoh.com|22|15.47|9882|16.27|10.78|36.11|-0.45856905|0.0767|0.041360002|0.08866999|192.22|2Q2019/1.07/1.07!3Q2019/1.01/1.13!4Q2019/0.65/1!1Q2020/0.13/0.57|2020-05-07|-0.96|1.07|0m|1|3|-1m|1|1|-2m|1|3|-3m|1|3|380267|310453|0.0531||13|1.749579|6.445833|-1.86|0.5823671|0.504|6.576|2.323|2.4|0.56119|1.042|2.457|0.01828|0.16043|18|13
2020-07-20 16:50:45|russ2000_1154|W|W|Wayfair Inc.|USD|NYSE|67677600|United States|Consumer Cyclical|Internet Retail|http://www.wayfair.com|184.29|227.2399|678580|215.83|21.7|230.92|0.4884827|-0.09002|-0.25549|||2Q2019/-1.35/-1.35!3Q2019/-2.23/-2.1!4Q2019/-2.8/-2.65!1Q2020/-2.3/-2.6|2020-08-05|0.8|-1.35|0m|1|23|-1m|0.31|32|-2m|0.38|32|-3m|0.62|29|16013662|17584121|0.32869998||140|3.360784|-75.746635|-4.08||2.318|-25.743|-11.513|-3|1.22284|0.67|0.856|-0.11249|0.23717|18|140
2020-07-20 16:50:47|russ2000_1155|TWI|TWI|Titan International, Inc.|USD|NYSE|60602300|United States|Industrials|Farm & Heavy Construction Machinery|http://www.titan-intl.com|2.17|1.725|166052|1.71|1.05|4.2|-0.5777778|0.0111|-0.02|-0.28358|250.792|2Q2019/-0.12/0.13!3Q2019/-0.33/-0.06!4Q2019/-0.41/-0.1!1Q2020/-0.18/-0.18|2020-08-07|-0.35|-0.12|0m|1.33|3|-1m|0|2|-2m|0|2|-3m|1.33|3|3323180|3685137|0.080699995||22|1.82633|-6.388889|-0.06|0.58119947|0.42|37.828|-1.28|-0.27|0.83171|0.796|1.868|-0.055|0.077989995|18|22
2020-07-20 16:50:48|russ2000_1156|LBAI|LBAI|Lakeland Bancorp, Inc.|USD|NasdaqGS|50462600|United States|Financial Services|Banks—Regional|http://www.lakelandbank.com|13.64|10.25|24302|10.57|8.31|17.63|-0.32974005|0|0.01008|0.0951||2Q2019/0.35/0.35!3Q2019/0.37/0.35!4Q2019/0.37/0.34!1Q2020/0.24/0.29|2020-07-24|0.26|0.35|0m|0.6|5|-1m|1.14|7|-2m|1.14|7|-3m|0.6|5|1254367|968541|0.025899999||17|1.020168|8.991228|1.05|0.7018625|4.394||1.31|1.14|0.58411|||0.31356|0|18|17
2020-07-20 16:50:50|russ2000_1158|DAKT|DAKT|Daktronics, Inc.|USD|NasdaqGS|45075700|United States|Technology|Computer Hardware|http://www.daktronics.com|6.75|4.285|16796|4.36|3.69|7.95|-0.30351436|0.02882|-0.00029|0.00269|4.843|3Q2019/0.16/0.1!4Q2019/0.16/0.18!1Q2020/-0.28/-0.08!2Q2020/-0.02/-0.07|2020-08-26|0.08|0.16|0m|1|2|-1m|0|1|-2m|0|1|-3m|1|2|2596758|2456729|0.084||3|0.742857|22.552631|4.78|1.0790733|0.265|9.188|0.01|0.19|0.59543|1.053|1.726|0.00081|0.22777|18|3
2020-07-20 16:50:51|russ2000_1159|NVRO|NVRO|Nevro Corp.|USD|NYSE|33689500|United States|Healthcare|Medical Devices|http://www.nevro.com|139.56|130.6|50562|132.28|60.51|148.05|1.1501951|-0.18332|-0.10524|-0.39376998|86.252|2Q2019/-0.91/-0.97!3Q2019/-0.58/-0.85!4Q2019/-0.44/-0.62!1Q2020/-0.78/-0.99|2020-08-06|-1.64|-0.91|0m|1.5|10|-1m|1.15|13|-2m|1.08|12|-3m|1.5|10|3066883|2931543|0.1038||82|0.914845|-70.978264|-1.54|19.4461|11.212|-61.161|-2.711|-1.84|1.0522599|5.125|6.79|-0.21361|0.69693|18|82
2020-07-20 16:50:53|russ2000_1161|CSFL|CSFL|CenterState Bank Corporation|USD|NasdaqGS|124132000|||||22.31|18.14|4705381|17.33|12.1|26.79||||||2Q2019/0.51/0.51!3Q2019/0.53/0.5!4Q2019/0.57/0.52!1Q2020/0.28/0.43|2020-07-21|0.31|0.51|0m|0.33|6|-1m|0.43|7|-2m|0.43|7|-3m|0.8|5|||||22||||||||||||||18|22
2020-07-20 16:50:54|russ2000_1162|HWKN|HWKN|Hawkins, Inc.|USD|NasdaqGS|10657900|United States|Basic Materials|Specialty Chemicals|http://www.hawkinsinc.com|52.5|46.94|27560|47.06|26.82|48.15|0.09213281|0.11821|0.06819|0.1257|29.526|1Q2020/0.45/0.44|2020-07-29|1|0.45|0m|0|0|-1m|1|1|-2m|0|0|-3m|0|0|111924|56817|0.0139||1|0.773109|||2.113367|1.043|8.82|2.66|2.91|0.62990004|1.152|2.106|0.05251|0.18792999|18|1
2020-07-20 16:50:55|russ2000_1163|BANF|BANF|BancFirst Corporation|USD|NasdaqGS|32646700|United States|Financial Services|Banks—Regional|http://www.bancfirst.bank|42|38.28|33622|39.57|26|63.96|-0.300389|0||||3Q2019/1/1.01!4Q2019/1.09/1.04!1Q2020/0.68/0.81!2Q2020/0.63/0.48|2020-07-20|0.92|1|0m|0|4|-1m|0|4|-2m|0|4|-3m|0|4|748336|534236|0.044299997||14|1.280672|11.706422|1.87|1.2211695|-0.568||3.382|3.27|0.42604|||0.28566998|0|18|14
2020-07-20 16:50:57|russ2000_1166|MIG|MIG|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:50:58|russ2000_1169|SCVL|SCVL|Shoe Carnival, Inc.|USD|NasdaqGS|14087900|United States|Consumer Cyclical|Apparel Retail|http://www.shoecarnival.com|38|27.58|45003|28.65|12.56|40|0.04600215|0.03728|0.01818|0.04502|83.724|3Q2019/0.8/0.78!4Q2019/0.94/0.89!1Q2020/0.24/0.21!2Q2020/-1.16/-0.63|2020-08-26|0.61|0.8|0m|0.75|4|-1m|1.75|4|-2m|1.75|4|-3m|1|4|2484098|2595640|0.2874||34|1.262745|8.460123|4.36|1.3904012|0.671|18.007|0.889|3.26|0.92756|0.128|2.226|0.01381|0.28831|18|34
2020-07-20 16:51:00|russ2000_1170|PICO|PICO|PICO Holdings, Inc.|USD|NasdaqGS|19027300|United States|Utilities|Utilities—Regulated Water|http://www.picoholdings.com|31|8.76|20265|8.71|6.41|11.41|-0.15845412|0.23512|0.01423|0.01721|0.044||2020-05-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|450468|293472|0.0309||1|0.970868|||0.9799754|8.943|38.037|0.152||0.77155|68.775|68.775|0.17301|0.66174006|18|1
2020-07-20 16:51:01|russ2000_1171|GWB|GWB|Great Western Bancorp, Inc.|USD|NYSE|55013900|United States|Financial Services|Banks—Regional|http://www.greatwesternbank.com|17.79|12.88|159137|13.19|10.86|36.65|-0.5951505|0|-0.04919|-0.41271||2Q2019/0.47/0.63!3Q2019/0.89/0.79!4Q2019/0.77/0.77!1Q2020/-0.49/0.58|2020-07-29|0.2|0.47|0m|1|10|-1m|0.25|8|-2m|0.25|8|-3m|1.1|10|1709933|1775225|0.0423||19|1.179271|7.8536587|3.68|0.6142987|3.62||-10.985|1.64|1.03825|||-1.7572701|0|18|19
2020-07-20 16:51:03|russ2000_1172|LXFT|LXFT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:51:04|russ2000_1173|PES|PES||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:51:06|russ2000_1175|WLH|WLH|William Lyon Homes|USD|NYSE|33961400|||||22|24.37|2489761|23.76|16.42|24.5||||||4Q2018/0.91/1.04!1Q2019/0.21/0.2!2Q2019/0.27/0.33!3Q2019/0.24/0.3|2020-07-30||0.91|0m|0.83|6|-1m|1|2|-2m|1|2|-3m|0.6|5|||||0||||||||||||||18|0
2020-07-20 16:51:07|russ2000_1176|BDSI|BDSI|BioDelivery Sciences International, Inc.|USD|NasdaqGS|99888800|United States|Healthcare|Biotechnology|http://www.bdsi.com|8.04|4.41|300729|4.47|2.85|7.21|0.17322826|0.15585|0.05098|-0.12498|77.682|2Q2019/-0.13/-0.06!3Q2019/0/-0.02!4Q2019/-0.01/0.01!1Q2020/0.05/0.02|2020-08-06|0.04|-0.13|0m|1.43|7|-1m|1.25|8|-2m|1.33|9|-3m|1.43|7|3593544|3312945|0.0382||18|0.75238|9.1875|0.86|5.749674|3.352|21.506|-0.073|0.48|0.79727|1.899|2.188|-0.050079998|0.83373|18|18
2020-07-20 16:51:09|russ2000_1177|RNET|RNET|RigNet, Inc.|USD|NasdaqGS|20455600|United States|Energy|Oil & Gas Equipment & Services|http://www.rig.net|12|1.8699|106480|1.82|0.77|9.81|-0.7957351|0.11683|0.01044|-1.06382|759.278|2Q2019/-0.07/-0.11!3Q2019/0.05/-0.02!4Q2019/0.04/-0.04!1Q2020/0.04/-0.48|2020-08-03|-0.62|-0.07|0m|0.67|3|-1m|2|1|-2m|2|1|-3m|0.67|3|508117|536886|0.0554||18|1.614565|-1.1760377|-0.35|2.3403003|0.593|5.08|-1.701|-1.59|0.88661003|1.436|1.53|-0.1393|0.3806|18|18
2020-07-20 16:51:10|russ2000_1178|LHCG|LHCG|LHC Group, Inc.|USD|NasdaqGS|31588600|United States|Healthcare|Medical Care Facilities|http://www.lhcgroup.com|181.3|189.38|108546|188|100|192.12|0.5593896|0.08415|0.04636|0.07992|26.02|2Q2019/1.07/1.01!3Q2019/1.26/1.08!4Q2019/1.15/1.13!1Q2020/0.75/0.69|2020-08-05|0.79|1.07|0m|1.33|9|-1m|1.36|11|-2m|1.36|11|-3m|1.36|11|1032984|972950|0.0414||44|0.484593|34.307972|3.56|4.1181207|3.072|36.505|3.17|5.52|0.95151|1.474|1.741|0.04731|0.36613998|18|44
2020-07-20 16:51:12|russ2000_1179|WWE|WWE|World Wrestling Entertainment, Inc.|USD|NYSE|46316100|United States|Communication Services|Entertainment|http://corporate.wwe.com|49.21|46.12|103310|46.06|29.1|78.76|-0.33840853|0.21733|0.12697|0.36286998|201.404|2Q2019/0.11/0.04!3Q2019/0.06/0.02!4Q2019/0.78/0.73!1Q2020/0.31/0.25|2020-07-30|0.14|0.11|0m|0.69|13|-1m|0.63|16|-2m|0.63|16|-3m|0.77|13|7400625|8034734|0.2016||77|1.489075|26.813951|1.2|11.819579|3.632|16.712|1.214|1.72|1.2630401|1.215|1.311|0.10442001|0.3677|18|77
2020-07-20 16:51:13|russ2000_1182|FNHC|FNHC|FedNat Holding Company|USD|NasdaqGM|14358400|United States|Financial Services|Insurance—Property & Casualty|http://www.fednat.com|14|10.12|5242|10.67|9.91|16.87|-0.07136637|0.04362|0.00969|0.030669998|44.528|2Q2019/0.44/0.37!3Q2019/0.33/0.46!4Q2019/-0.59/-0.47!1Q2020/0.3/0.24|2020-08-04|-0.05|0.44|0m|0.5|4|-1m|0.67|3|-2m|0.67|3|-3m|0.5|4|103005|97676|0.0099||18|0.95014|4.6635942|0.44|0.59025955|0.301|6.898|0.524|2.17|0.61007|0.389|1.221|0.01632|0.119619995|18|18
2020-07-20 16:51:15|russ2000_1184|SCHN|SCHN|Schnitzer Steel Industries, Inc.|USD|NasdaqGS|26943100|United States|Basic Materials|Steel|http://www.schnitzersteel.com|16|17.15|39738|17.49|10.09|27.47|-0.322093|0.04521|0.011820001|0.0077100005|82.871|3Q2019/0.42/0.41!4Q2019/-0.17/-0.16!1Q2020/0.31/0.23!2Q2020/0.05/-0.12|2020-10-19|0.03|0.42|0m|0|3|-1m|0|2|-2m|0|2|-3m|0.25|4|641796|547026|0.0315||38|1.389915|27.66129|8.36|0.6930133|0.406|8.979|0.126|0.62|0.93268996|2.78|3.953|0.00193|0.1197|18|38
2020-07-20 16:51:16|russ2000_1185|ANGO|ANGO|AngioDynamics, Inc.|USD|NasdaqGS|37694800|United States|Healthcare|Medical Instruments & Supplies|http://www.angiodynamics.com|14|9.215|180792|9.455|7.48|21.59|-0.5575304|0.03698|-0.012250001|-0.30968|8.774|3Q2019/0.08/0.04!4Q2019/0.06/0.02!1Q2020/0.01/-0.03!2Q2020/-0.06/-0.06|2020-10-01|-0.07|0.08|0m|0.2|5|-1m|0|3|-2m|0|3|-3m|0.2|5|986681|1018219|0.0359||18|0.70028|76.79167|-6.3|0.7695841|1.308|35.374|-4.37|0.12|1.0045301|1.663|2.967|-0.62761|0.56887|18|18
2020-07-20 16:51:18|russ2000_1186|BANC|BANC|Banc of California, Inc.|USD|NYSE|49680700|United States|Financial Services|Banks—Regional|http://www.bancofcal.com|12.42|9.705|127267|10|6.44|19.12|-0.270073|0|0.00115|0.011360001||2Q2019/0.23/0.17!3Q2019/-0.45/-0.34!4Q2019/0.2/0.17!1Q2020/-0.19/0.04|2020-07-23|-0.39|0.23|0m|0.88|8|-1m|0.29|7|-2m|0.13|8|-3m|0.88|8|1746781|1953850|0.058000002||44|1.899719|18.311321|-3.33|0.7506961|7.576||-0.19|0.53|1.05198|||0.05376|0|18|44
2020-07-20 16:51:19|russ2000_1187|ALG|ALG|Alamo Group Inc.|USD|NYSE|11860200|United States|Industrials|Farm & Heavy Construction Machinery|http://www.alamo-group.com|125.19|99.65|9218|100.56|70.99|132.96|0.04651892|0.11757|0.061300002|0.1168|89.641|2Q2019/1.75/1.62!3Q2019/1.54/1.87!4Q2019/1.32/1.49!1Q2020/1.29/1.21|2020-07-29|0.81|1.75|0m|0.33|3|-1m|1.67|3|-2m|1.75|4|-3m|0.33|3|266102|280708|0.0322||10|0.959103|15.449614|3.46|2.0766473|1.375|11.692|5.34|6.45|0.96389997|2.09|3.835|0.05392|0.25101998|18|10
2020-07-20 16:51:20|russ2000_1189|HOV|HOV|Hovnanian Enterprises, Inc.|USD|NYSE|5507170|United States|Consumer Cyclical|Residential Construction|http://www.khov.com||22.4|55768|22.18|5.12|32.9|2.4175656|0.03339|0.02377|||1Q2019/-3/-2.5!2Q2019/-2.56/-1.77!3Q2019/-1.27/-0.06!4Q2019/-0.3/4.13|2020-09-03||-3|0m|-1|3|-1m|0|1|-2m|0|1|-3m|-1|3|664045|742167|0.13229999||27|2.603361||||0.921|27.575|-2.385|0.72|0.32342|0.983|6.134|-0.0064999997|0.13452|18|27
2020-07-20 16:51:22|russ2000_1190|EROS|EROS|Eros International Plc|USD|NYSE|116469000|United States|Communication Services|Entertainment|http://www.erosplc.com|4.5|3.495|3827408|3.3|1.1|4.91|1.2297297|-0.30511|-0.00392|-0.51644003|31.026|1Q2019/-0.12/0.11!2Q2019/0.04/0.12!3Q2019/-0.28/0.07!4Q2019/-0.15/0.07|2020-03-05|0.08|-0.12|0m|1.67|3|-1m|1|1|-2m|1|1|-3m|1.75|4|9952180|9320067|0.071||10|1.17591|18.394737|12.27|0.7255553|3.646|-11.951|-5.15|0.19|0.33813|0.923|0.944|-2.40957|0.5324|18|10
2020-07-20 16:51:23|russ2000_1191|EFSC|EFSC|Enterprise Financial Services Corp|USD|NasdaqGS|26161000|United States|Financial Services|Banks—Regional|http://www.enterprisebank.com|34.6|28.48|52154|29.27|21.7|48.81|-0.25691795|0|0.0124|0.1088||2Q2019/0.98/0.93!3Q2019/1.09/1!4Q2019/1.09/1.09!1Q2020/0.48/0.75|2020-07-20|0.53|0.98|0m|0.4|5|-1m|1|5|-2m|1|5|-3m|0.4|5|399215|243206|0.0168||11|1.312605|10.099291|1.17|0.8802349|4.351||3.342|2.82|0.74631|||0.32417|0|18|11
2020-07-20 16:51:25|russ2000_1192|AGX|AGX|Argan, Inc.|USD|NYSE|15650000|United States|Industrials|Engineering & Construction|http://www.arganinc.com||47.23|29529|47.34|29.91|48.25|0.16514885|-0.088070005|-0.03523|-0.0332|0.64|3Q2019/0.07/0.02!4Q2019/-0.44/-0.05!1Q2020/-0.46/-0.01!2Q2020/-0.05/-0.08|2020-09-07|0.04|0.07|0m|0.33|3|-1m|0.5|2|-2m|0.5|2|-3m|0.33|3|407390|320809|0.0308||5|0.673389|11.748756|7.23|2.2047427|1.527|-17.342|-0.874|4.02|0.90057|2.419|2.633|-0.0547|0.05935|18|5
2020-07-20 16:51:26|russ2000_1193|CRVL|CRVL|CorVel Corporation|USD|NasdaqGS|18104700|United States|Financial Services|Insurance Brokers|http://www.corvel.com||77.35|12365|77.75|44.67|96.45|-0.15110815|0.14053|0.10335|0.24642|51.826||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|230253|140383|0.0253||0|0.885154|||7.326198|2.389|17.003|2.55||0.49377|1.114|1.563|0.08|0.21261999|18|0
2020-07-20 16:51:28|russ2000_1195|PHIIK|PHIIK|PHI, Inc.|USD|NasdaqGS|||||||0.64||0.64|0.64|0.64||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 16:51:29|russ2000_1196|CERS|CERS|Cerus Corporation|USD|NasdaqGS|163988000|United States|Healthcare|Biotechnology|http://www.cerus.com|8.5|6.91|665415|6.77|2.71|7.49|0.20035458|-0.82932997|-0.20944001|-0.75772005|56.959|2Q2019/-0.13/-0.11!3Q2019/-0.13/-0.12!4Q2019/-0.12/-0.11!1Q2020/-0.1/-0.1|2020-05-05|-0.11|-0.13|0m|1.67|3|-1m|1.5|4|-2m|1.5|4|-3m|1.67|3|10488906|8266451|0.0654||14|1.289635|-19.742857||10.072886|13.868|-16.722|-0.476|-0.35|0.66098|3.391|3.955|-0.90974|0.56034|18|14
2020-07-20 16:51:31|russ2000_1197|TPLM|TPLM||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:51:32|russ2000_1200|CHUY|CHUY|Chuy's Holdings, Inc.|USD|NasdaqGS|19685700|United States|Consumer Cyclical|Restaurants|http://www.chuys.com|18|13.54|37428|14.04|7.28|29.45|-0.39794165|0.0868|0.02157|-0.049990002|135.647|2Q2019/0.42/0.37!3Q2019/0.25/0.2!4Q2019/0.17/0.12!1Q2020/0.01/0.02|2020-08-06|-0.33|0.42|0m|0.33|9|-1m|0.56|9|-2m|0.38|8|-3m|0.38|8|1900604|1636112|0.1554||61|1.713165|20.83077|-2.86|1.2420878|1.079|12.428|-0.568|0.65|1.05919|0.948|1.123|-0.02246|0.16188|18|61
2020-07-20 16:51:34|russ2000_1201|GRUB|GRUB|Grubhub Inc.|USD|NYSE|92233904|United States|Communication Services|Internet Content & Information|http://investors.grubhub.com/investors/overview/default.aspx|58.45|70.18|463690|70.15|29.35|80.25|-0.050872684|0.03063|-0.01128|-0.04006|53.666|2Q2019/0.27/0.3!3Q2019/0.27/0.27!4Q2019/-0.05/-0.04!1Q2020/0/-0.04|2020-07-28|-0.18|0.27|0m|0.92|25|-1m|0.03|29|-2m|0.1|30|-3m|0.72|25|10884150|16912364|0.16219999||164|1.230252|638|9230.5|4.364971|4.918|160.559|-0.644|0.11|1.11824|2.464|2.523|-0.043569997|0.37248|18|164
2020-07-20 16:51:35|russ2000_1203|GSBC|GSBC|Great Southern Bancorp, Inc.|USD|NasdaqGS|14084400|United States|Financial Services|Banks—Regional|http://www.greatsouthernbank.com|44.67|36.7745|7382|37.6|32.23|64.48|-0.35105282|0|0.01439|0.12241||2Q2019/1.28/1.15!3Q2019/1.38/1.23!4Q2019/1.21/1.24!1Q2020/1.04/0.95|2020-07-21|0.55|1.28|0m|0|3|-1m|0|3|-2m|0|3|-3m|0.25|4|113190|79855|0.0104||7|1.069467|13.372546|2.08|0.8432005|2.579||4.95|2.75|0.47644|||0.34867|0|18|7
2020-07-20 16:51:37|russ2000_1204|HCI|HCI|HCI Group, Inc.|USD|NYSE|7877160|United States|Financial Services|Insurance—Property & Casualty|http://www.hcigroup.com|53.5|45.2|4763|45.81|31.61|49.98|0.14927244|0.17944999|0.03118|0.1113|105.765|2Q2019/0.81/0.83!3Q2019/0.67/0.56!4Q2019/0.76/0.85!1Q2020/0.54/0.77|2020-08-04|0.53|0.81|0m|0.8|5|-1m|0.67|3|-2m|0.67|3|-3m|0.25|4|413142|412978|0.0825||18|0.656582|12.316076|0.95|1.9504617|0.984|5.484|2.582|3.67|0.6284|0.749|1.068|0.085930005|0.35399|18|18
2020-07-20 16:51:38|russ2000_1205|NWBO|NWBO|Northwest Biotherapeutics, Inc.|USD|Other OTC|710281984|United States|Healthcare|Biotechnology|http://www.nwbio.com|5|0.35|1024264|0.35|0.14|0.42|0.45833337|0|-1.01885||||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|14142788|13831447|0.1509||1|1.648739||||100.36|-9.674|0.006||0.03667|0.019|0.091|1.2783|0|18|1
2020-07-20 16:51:40|russ2000_1206|THFF|THFF|First Financial Corporation|USD|NasdaqGS|13714500|United States|Financial Services|Banks—Regional|http://www.first-online.com|41|33.94|9506|34.52|27.62|46.93|-0.10801035|0|0.0145000005|0.09836||2Q2019/1.02/0.84!3Q2019/0.93/0.92!4Q2019/1.05/0.99!1Q2020/0.89/0.64|2020-07-21|0.61|1.02|0m|0|3|-1m|0|3|-2m|0|3|-3m|0|3|355033|179687|0.0292||1|0.87563|14.381356||0.8000943|2.199||3.883|2.36|0.5855|||0.29769|0|18|1
2020-07-20 16:51:41|russ2000_1208|CRMT|CRMT|America's Car-Mart, Inc.|USD|NasdaqGS|6824320|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.car-mart.com|105.25|90.91|16043|90.99|35.18|129.7|0.057777286|0.10255|0.07791|0.18204|91.826|3Q2019/2.21/1.73!4Q2019/2/1.81!1Q2020/1.83/1.77!2Q2020/1.35/1.2|2020-08-13|1.45|2.21|0m|0.4|5|-1m|1|4|-2m|1|4|-3m|0.4|5|389547|439655|0.0653||19|1.454341|10.226097|1.45|1.9882339|1.108|10.809|7.39|8.89|0.90695|12.007|12.934|0.06917|0.47667|18|19
2020-07-20 16:51:43|russ2000_1209|SPPI|SPPI|Spectrum Pharmaceuticals, Inc.|USD|NasdaqGS|116468000|United States|Healthcare|Biotechnology|http://www.sppirx.com|9|3.38|282185|3.34|1.74|10.57|-0.5633987|0|-0.29884002|-0.63876|2.41|2Q2019/-0.26/-0.27!3Q2019/-0.23/-0.41!4Q2019/-0.35/-0.33!1Q2020/-0.36/-0.35|2020-05-07|-0.32|-0.26|0m|1.67|3|-1m|0.8|5|-2m|0.8|5|-3m|1.5|2|6510596|5287678|0.0796||18|2.098599|-3.8850577||2.4563954||-1.478|-1.206|-0.87|0.67165|3.483|3.674|0|0|18|18
2020-07-20 16:51:44|russ2000_1210|FORR|FORR|Forrester Research, Inc.|USD|NasdaqGS|18760000|United States|Industrials|Consulting Services|http://www.forrester.com|42.33|32.27|7917|32.8|22.45|50.51|-0.32468605|0.09491|0.01941|0.02141|121.418|2Q2019/0.65/0.6!3Q2019/0.34/0.29!4Q2019/0.57/0.48!1Q2020/0.37/0.1|2020-07-29|0.27|0.65|0m|0.67|3|-1m|1.5|4|-2m|1.5|4|-3m|0|2|564349|494595|0.0521||2|0.955182|19.557577|3.27|3.8270872|1.578|16.626|0.174|1.65|0.55217|0.502|0.672|0.0069199996|0.58286|18|2
2020-07-20 16:51:45|russ2000_1211|REX|REX|REX American Resources Corporation|USD|NYSE|6184650|United States|Energy|Oil & Gas Refining & Marketing|http://www.rexamerican.com|90|69.61|6359|71.29|33.81|98.79|-0.080010295|0.00607|-0.025320001|-0.00113|3.668|2Q2019/0.45/0.17!3Q2019/0.36/1.19!1Q2020/0.7/0.19!2Q2020/-1.21/0.51|2020-05-28||0.45|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|164312|184678|0.045300003||5|1.381512|||1.1105793|0.788|129.774|-0.48|2.77|0.88793|10.51|12.438|-0.00763|-0.00124|18|5
2020-07-20 16:51:47|russ2000_1212|MRGE|MRGE|Mirage Energy Corporation|USD|Other OTC|448336992|United States|Energy|Oil & Gas Midstream|http://www.mirageenergycorp.com|7|0.1488|384118|0.15|0.0422|0.4445|0.96078444|0|-9.86146|||3Q2014/0.05/0.03!4Q2014/0.05/0.04!1Q2015/0.05/0.04!2Q2015/0.09/0.06|2020-07-31||0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||14|-0.519544|||||-44.636|-0.004||0|0.027|0.027|0|0|18|14
2020-07-20 16:51:48|russ2000_1213|JBSS|JBSS|John B. Sanfilippo & Son, Inc.|USD|NasdaqGS|8939390|United States|Consumer Defensive|Packaged Foods|http://www.jbssinc.com|100|86.57|16476|88.32|66.35|107.86|0.043724895|0.10508|0.113000005|0.22604|27.445|2Q2019/0.98/0.66!3Q2019/1.12/0.91!4Q2019/1.52/1.12!1Q2020/1.17/0.66|2020-04-30|0.91|0.98|0m|0|1|-1m|0|1|-2m|0|1|-3m|2|1|594497|533740|0.0838||2|0.268907|21.27027||4.063556|1.215|11.564|4.78|4.07|0.93276|0.511|1.944|0.061750002|0.20013|18|2
2020-07-20 16:51:50|russ2000_1214|SUPN|SUPN|Supernus Pharmaceuticals, Inc.|USD|NasdaqGS|52538700|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.supernus.com|28|24.29|106688|24.2|13.12|34.11|-0.24587095|0.39494|0.08585|0.21260999|62.521|2Q2019/0.61/0.58!3Q2019/0.54/0.6!4Q2019/0.62/0.6!1Q2020/0.4/0.28|2020-08-04|0.34|0.61|0m|1|8|-1m|0.5|4|-2m|0.6|5|-3m|1.29|7|4460613|4206578|0.1271||33|1.639775|14.632531|0.46|2.080514|3.118|7.894|2.161|1.66|1.03223|3.089|3.309|0.28895|0.95742|18|33
2020-07-20 16:51:51|russ2000_1215|MCF|MCF|Contango Oil & Gas Company|USD|NYSE American|131752000|United States|Energy|Oil & Gas E&P|http://www.contango.com|2|2.0411|102381|2.06|0.84|4.79|0.49275362|0.72366995|-0.64267|-3.57443|805.69|2Q2019/-0.15/-0.14!3Q2019/-0.14/-0.13!4Q2019/-1.29/-0.06!1Q2020/-0.8/-0.1|2020-08-06||-0.15|0m|0.75|8|-1m|0|1|-2m|0|1|-3m|0.75|8|8290042|4394841|0.09060001||16|2.636974|-10.2055||24.298811|3.686|5.093|-3.265|-0.2|0.40215|0.352|0.814|-2.64162|0.49012002|18|16
2020-07-20 16:51:53|russ2000_1216|GABC|GABC|German American Bancorp, Inc.|USD|NasdaqGS|26500800|United States|Financial Services|Banks—Regional|http://www.germanamerican.com|31.25|29.01|7959|29.34|23.54|36.17|0.00068211555|0|0.013780001|0.10657||2Q2019/0.61/0.56!3Q2019/0.55/0.58!4Q2019/0.59/0.58!1Q2020/0.47/0.45|2020-07-27|0.36|0.61|0m|0|6|-1m|0|5|-2m|0|5|-3m|0|6|699695|611968|0.0287||11|0.868907|16.206705|1.75|1.319416|4.87||2.157|1.79|0.43357|||0.30489|0|18|11
2020-07-20 16:51:54|russ2000_1217|NMIH|NMIH|NMI Holdings, Inc.|USD|NasdaqGM|84804600|United States|Financial Services|Insurance—Property & Casualty|http://www.nationalmi.com|21.68|14.45|307160|14.36|8.06|35.79|-0.4585219|0.66235|0.12761|0.22855|14.927|2Q2019/0.59/0.55!3Q2019/0.71/0.62!4Q2019/0.75/0.7!1Q2020/0.75/0.71|2020-08-05|0.39|0.59|0m|1.25|8|-1m|1|12|-2m|1.08|12|-3m|1.14|7|4009121|2116163|0.0545||40|1.917086|6.2826085|0.42|1.0208406|2.522|3.808|2.732|2.3|0.92874|0.838|1.015|0.48685002|0.65124|18|40
2020-07-20 16:51:56|russ2000_1220|CTWS|CTWS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:51:57|russ2000_1221|CTRN|CTRN|Citi Trends, Inc.|USD|NasdaqGS|10616500|United States|Consumer Cyclical|Apparel Retail|http://www.cititrends.com||16.255|139080|16.91|6.7|24.78|0.13795424|0.00402|-0.02174|-0.073|159.167|1Q2019/0.59/0.56|2020-08-20||0.59|0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|406901|436253|0.0476||9|1.605602|||1.1867563|0.427|106.273|-1.08|2.1|0.91334|0.655|1.454|-0.01757|0.36383998|18|9
2020-07-20 16:51:59|russ2000_1223|WPP|WPP|WPP plc|USD|NYSE|245066000|United Kingdom|Communication Services|Advertising Agencies|http://www.wpp.com|35|37.6|98926|38.04|27.18|70.8|-0.3428917|0.12149999|0.0247|0.07749|80.041|||||0m|1.33|3|-1m|-1|1|-2m|-1|1|-3m|1.33|3|432746|504114|||16|1.123837|||0.74264264|||9.885||0.04443|0.939|0.989|0.04716|0.18202999|18|16
2020-07-20 16:52:00|russ2000_1224|PACB|PACB|Pacific Biosciences of California, Inc.|USD|NasdaqGS|154050000|United States|Healthcare|Diagnostics & Research|http://www.pacb.com|5.33|4.14|404781|4.195|2.2|5.94|-0.20754725|-0.84266996|-0.24688|-0.67693|74.284|2Q2019/-0.16/-0.16!3Q2019/-0.19/-0.15!4Q2019/0/-0.16!1Q2020/0.01/-0.16|2020-08-04|-0.18|-0.16|0m|0.67|6|-1m|0.5|4|-2m|0.5|4|-3m|0.43|7|17852546|16273469|0.123900004||15|1.684593|-6.786885|-0.26|10.561224|6.091|-7.228|-0.343|-0.61|0.87943|1.136|1.285|-0.58345|0.41022998|18|15
2020-07-20 16:52:01|russ2000_1225|RTEC|RTEC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:52:03|russ2000_1226|ARWR|ARWR|Arrowhead Pharmaceuticals, Inc.|USD|NasdaqGS|101773000|United States|Healthcare|Biotechnology|http://arrowheadpharma.com|62.1|50.53|600140|49.02|19.51|73.72|0.6350901|0.042150002|0.00159|0.027460001|3.012|2Q2019/0.21/0.29!3Q2019/0.11/0.16!4Q2019/-0.03/-0.01!1Q2020/-0.2/-0.11|2020-08-05|-0.11|0.21|0m|0.5|4|-1m|1|9|-2m|1.1|10|-3m|0|5|9992701|8329536|0.1356||39|1.80112|-52.09278|-13.11|10.4056835|33.788|801.678|0.092|-0.97|0.6391|5.791|5.896|0.06858|1|18|39
2020-07-20 16:52:04|russ2000_1227|LNDC|LNDC|Landec Corporation|USD|NasdaqGS|29182200|United States|Consumer Defensive|Packaged Foods|http://www.landec.com|13.25|9.15|33212|9.2|7.48|12.46|-0.14338923|0.01923|-0.00714|-0.08759|83.403|2Q2019/-0.01/-0.02!3Q2019/-0.16/-0.16!4Q2019/-0.16/-0.06!1Q2020/0.04/0.02|2020-07-28|0.03|-0.01|0m|1.33|3|-1m|1.2|5|-2m|1.2|5|-3m|1|4|1224487|1126003|0.0546||10|0.960784|38.125|-3.52|1.0781194|0.805|41.842|-0.802|0.24|0.97870004|0.458|0.942|-0.0397|0.12625|18|10
2020-07-20 16:52:06|russ2000_1228|CLD|CLD||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:52:07|russ2000_1229|IIIN|IIIN|Insteel Industries, Inc.|USD|NasdaqGS|19260700|United States|Industrials|Metal Fabrication|http://www.insteel.com|19|18.97|22770|19.76|10|26.61|0.031315207|0.05875|0.0238|0.03885|0.71|3Q2019/-0.08/0.18!4Q2019/0.03/-0.11!1Q2020/0.24/0.09!2Q2020/0.38/0.17|2020-07-16|0.21|-0.08|0m|0.67|3|-1m|0|2|-2m|1|2|-3m|1|3|273266|247924|0.0199||7|1.915406|18.417475|2.03|1.4229989|0.717|12.202|0.509|1.03|0.82147|1.947|3.295|0.02192|0.08967|18|7
2020-07-20 16:52:09|russ2000_1231|CBZ|CBZ|CBIZ, Inc.|USD|NYSE|54513900|United States|Industrials|Specialty Business Services|http://www.cbiz.com|28.5|22.98|36666|23.48|16.85|28.73|0.11016548|0.1331|0.04377|0.10875|80.876|2Q2019/0.3/0.26!3Q2019/0.32/0.25!4Q2019/-0.02/-0.06!1Q2020/0.66/0.71|2020-07-27|0.24|0.3|0m|1|2|-1m|1.67|3|-2m|1.67|3|-3m|1|2|676308|379813|0.0145000005||6|0.614005|16.297873|1.35|1.8463763|1.665|12.51|1.256|1.41|0.91773003|1.552|2.183|0.07333|0.15489|18|6
2020-07-20 16:52:10|russ2000_1232|TCS|TCS|The Container Store Group, Inc.|USD|NYSE|50362500|United States|Consumer Cyclical|Specialty Retail|http://www.containerstore.com|2.25|4.31|217664|4.18|1.8|7|-0.33860767|0.083409995|0.02789|0.05402|262.505|2Q2019/-0.08/-0.1!3Q2019/0.08/0.09!4Q2019/0.05/0.05!1Q2020/0.26/0.31|2020-07-28|-0.25|-0.08|0m|0|5|-1m|-0.33|3|-2m|-0.33|3|-3m|0|7|2542060|2530658|0.1388||38|1.998319|11.648648|1.1|0.76649475|0.935|11.204|0.297|0.37|0.88848|0.49|1.222|0.01582|0.58242|18|38
2020-07-20 16:52:12|russ2000_1233|CSV|CSV|Carriage Services, Inc.|USD|NYSE|17908800|United States|Consumer Cyclical|Personal Services|http://www.carriageservices.com|30|17.95|49828|18.56|13.54|28.5|0.006507516|0.26113|0.03334|0.01692|247.097|2Q2019/0.31/0.31!3Q2019/0.28/0.3!4Q2019/0.28/0.37!1Q2020/0.35/0.33|2020-05-20|0.34|0.31|0m|2|2|-1m|2|2|-2m|2|2|-3m|2|2|734069|856498|0.044899996||11|0.82689|8.842365|0.89|1.445017|3.08|11.795|0.212|2.03|0.83185995|1.151|1.378|0.01349|0.33514|18|11
2020-07-20 16:52:13|russ2000_1234|RDUS|RDUS|Radius Health, Inc.|USD|NasdaqGM|46388600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.radiuspharm.com|23.43|13|205799|12.55|10.32|29.97|-0.42483956|-0.54239|-0.284|||2Q2019/-0.77/-0.87!3Q2019/-0.65/-0.82!4Q2019/-0.54/-0.77!1Q2020/-0.81/-0.68|2020-08-05|-0.76|-0.77|0m|0.71|7|-1m|0.63|8|-2m|0.67|9|-3m|0.75|8|6555961|6326884|0.19520001||38|1.186554|-7.602339|-0.15||3.455|-6.37|-2.77|-1.71|1.12666|2.772|3.052|-0.66818|0.91579|18|38
2020-07-20 16:52:14|russ2000_1235|SFE|SFE|Safeguard Scientifics, Inc.|USD|NYSE|20673100|United States|Financial Services|Asset Management|http://www.safeguard.com|16|6.0169|9193|6.03|4.43|12.79|-0.47244096|0|-0.04164|0.19337|3.127|1Q2019/1.05/0.77!2Q2019/1.75/-0.55!3Q2019/-0.12/-0.54!4Q2019/-0.03/-0.39|2020-04-30||1.05|0m|1.5|4|-1m|1|1|-2m|1|1|-3m|1.5|4|687691|503411|0.0355||10|1.42633|||1.4477623||-13.435|0.817|-0.93|0.72410005|6.572|6.779|0|0|18|10
2020-07-20 16:52:16|russ2000_1238|EVC|EVC|Entravision Communications Corporation|USD|NYSE|59815200|United States|Communication Services|Broadcasting|http://www.entravision.com|3.5|1.52|32312|1.53|1.1|3.5|-0.5526316|0.15783|0.02377|-0.19836001|106.212|2Q2019/0.04/0.06!3Q2019/-0.02/0.05!4Q2019/0.05/0.05!1Q2020/0.06/0.01|2020-07-31|-0.11|0.04|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|0.5|2|678028|383401|0.015700001||10|0.441456||1.13|0.51490515|0.967|6.127|-0.67|0.01|0.84842|2.852|3.189|-0.20768|0.46577|18|10
2020-07-20 16:52:17|russ2000_1239|HHS|HHS|Harte Hanks, Inc.|USD|NYSE|6441750||||||2.69|0|2.75|1.1|3.97||||||1Q2019/-2.18/-0.77!3Q2019/-0.97/-0.33!4Q2019/-0.49/-0.11!1Q2020/0.67/-0.73|2020-08-06|-0.24|-2.18|0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|||||13||||||||||||||18|13
2020-07-20 16:52:19|russ2000_1240|OMN|OMN|OMNOVA Solutions Inc.|USD|NYSE|44924400|||||10.15|10.14|2270185|10.14|7.88|10.15||||||1Q2019/-0.06/0.06!2Q2019/0.12/0.21!3Q2019/0.15/0.21!4Q2019/0.11/0.15|2020-09-24||-0.06|0m|1.25|4|-1m|0|1|-2m|0|1|-3m|0|1|||||13||||||||||||||18|13
2020-07-20 16:52:20|russ2000_1241|CHEF|CHEF|The Chefs' Warehouse, Inc.|USD|NasdaqGS|36801100|United States|Consumer Defensive|Food Distribution|http://www.chefswarehouse.com|19.6|12.24|501812|12.795|3.55|42.06|-0.6262773|0.04381|0.02964|0.02858|199.553|2Q2019/0.33/0.3!3Q2019/0.23/0.25!4Q2019/0.39/0.38!1Q2020/-0.6/-0.2|2020-07-29|-0.49|0.33|0m|1|6|-1m|0.8|5|-2m|1|4|-3m|0.83|6|4583788|4342179|0.2065||29|1.994397|43.714283|-0.41|1.1867365|0.522|11.926|0.299|0.28|0.81821|2.273|3.232|0.00557|0.25485|18|29
2020-07-20 16:52:22|russ2000_1243|MCS|MCS|The Marcus Corporation|USD|NYSE|23131800|United States|Communication Services|Entertainment|http://www.marcuscorp.com|22.67|14.83|45205|15.57|6.95|37.64|-0.51645964|0.16183001|0.02399|0.03481|105.868|2Q2019/0.58/0.61!3Q2019/0.46/0.55!4Q2019/0.3/0.22!1Q2020/-0.64/-0.4|2020-07-23|-1.57|0.58|0m|1.33|3|-1m|1|3|-2m|1|3|-3m|1.33|3|774035|464473|0.041199997||14|1.261064|40.08108|-0.34|0.7695102|1.275|7.879|0.665|0.37|0.91543|1.133|1.252|0.026919998|0.40694|18|14
2020-07-20 16:52:23|russ2000_1245|OSUR|OSUR|OraSure Technologies, Inc.|USD|NasdaqGS|71266000|United States|Healthcare|Medical Instruments & Supplies|http://www.orasure.com|15.67|16.11|837582|16.15|5.23|18.27|0.9272076|0.09024999|0.012259999|0.044109996|2.332|2Q2019/0.07/0.02!3Q2019/0.21/0.09!4Q2019/0.04/0.07!1Q2020/-0.12/-0.06|2020-08-04|-0.09|0.07|0m|1.2|5|-1m|0|3|-2m|0|3|-3m|1.6|5|5119168|3514866|0.0847||34|0.445378|-268.50003|-3.35|3.4437795|5.385|59.667|0.2|-0.06|0.93688005|7.364|8.483|0.0804|0.59474|18|34
2020-07-20 16:52:25|russ2000_1246|TREE|TREE|LendingTree, Inc.|USD|NasdaqGS|13063900|United States|Financial Services|Mortgage Finance|http://www.lendingtree.com|304.91|336.75|45295|324.82|135.72|426.21|-0.21694267|0.1237|0.05013|0.14924|101.306|2Q2019/1.18/1.41!3Q2019/2.25/1.64!4Q2019/1.12/1.43!1Q2020/1.2/1.08|2020-07-23|-0.04|1.18|0m|1.4|10|-1m|1.15|13|-2m|1.15|13|-3m|1.6|10|2136568|2282922|0.32779998||47|2.206722|69.43299|8.57|10.385506|4.099|33.14|2.24|4.85|0.76465|0.608|0.644|0.029040001|0.94237|18|47
2020-07-20 16:52:26|russ2000_1249|ENTA|ENTA|Enanta Pharmaceuticals, Inc.|USD|NasdaqGS|20004300|United States|Healthcare|Biotechnology|http://www.enanta.com|73.25|52.52|50030|53.53|38.4|84.37|-0.35107285|0.08402|0.01433|0.05132|2.206|2Q2019/0.33/0.16!3Q2019/0.44/0.53!4Q2019/0.65/0.55!1Q2020/-0.3/-0.89|2020-08-04|-0.78|0.33|0m|0.75|4|-1m|0.33|6|-2m|0.43|7|-3m|0.67|3|1860343|1604902|0.113900006||27|0.539495|-20.045803||2.159806|4.13|49.15|1.134|-2.62|0.92196|19.618|20.635|0.13456|1|18|27
2020-07-20 16:52:27|russ2000_1250|GOOD|GOOD|Gladstone Commercial Corporation|USD|NasdaqGS|33934900|United States|Real Estate|REIT—Diversified|http://www.gladstonecommercial.com|20.5|18.44|60216|18.58|7.59|23.98|-0.113972306|0.73620003|0.02251|0.019809999|179.829|2Q2019/-0.02/-0.03!3Q2019/-0.02/0!4Q2019/-0.12/-0.03!1Q2020/-0.02/-0.03|2019-10-28|0|-0.02|0m|1|4|-1m|1.33|6|-2m|1.33|6|-3m|0.5|4|541606|380361|0.0163||12|1.02633|-184.40001|-43.33|2.8395443|12.108|16.446|-0.232|-0.1|0.56895|3.098|3.961|0.06062|0.82434|18|12
2020-07-20 16:52:29|russ2000_1251|CPF|CPF|Central Pacific Financial Corp.|USD|NYSE|28115400|United States|Financial Services|Banks—Regional|http://ir.centralpacificbank.com|19|14.41|40010|14.73|12.4|30.56|-0.50735784|0|0.00847|0.09766||2Q2019/0.47/0.51!3Q2019/0.51/0.49!4Q2019/0.5/0.49!1Q2020/0.29/0.29|2020-07-22|0.22|0.47|0m|0.6|5|-1m|0.5|4|-2m|0.67|3|-3m|0.6|5|462901|341555|0.0231||14|1.261624|14.85567|1.61|0.75902027|3.303||1.771|0.97|0.92506|||0.24013|0|18|14
2020-07-20 16:52:30|russ2000_1252|CTRE|CTRE|CareTrust REIT, Inc.|USD|NasdaqGS|95711296|United States|Real Estate|REIT—Healthcare Facilities|http://www.caretrustreit.com|18.78|16.66|103847|17.1|7.16|24.56|-0.25845617|0.86693|0.03788|0.05728|61.821|2Q2019/0.21/0.21!3Q2019/-0.11/0.14!4Q2019/0.2/0.2!1Q2020/0.2/0.22|2020-08-04|0.19|0.21|0m|0.44|9|-1m|0.44|9|-2m|0.44|9|-3m|0.67|9|1654129|2137207|0.0271||31|1.049859|21.088606|3.56|1.7205412|12.985|14.978|0.514|0.79|1.02389|0.651|0.939|0.29528|0.96121|18|31
2020-07-20 16:52:32|russ2000_1253|ARC|ARC|ARC Document Solutions, Inc.|USD|NYSE|43468700|United States|Industrials|Specialty Business Services|http://www.e-arc.com|3.5|1.145|456078|1.24|0.34|1.96|-0.3111111|0.12276|0.0257|0.01937|115.918|4Q2017/0.02/0!1Q2018/0.01/0.02!2Q2018/0.09/0.06!3Q2018/0.06/0.01|2020-08-04||0.02|0m|0|1|-1m|1|1|-2m|1|1|-3m|1.5|2|155918|146047|0.0042||8|1.633053|||0.35328603|0.515|4.199|0.07|0.18|0.55869997|1.159|1.454|0.0083099995|0.32669|18|8
2020-07-20 16:52:33|russ2000_1255|MSEX|MSEX|Middlesex Water Company|USD|NasdaqGS|17439800|United States|Utilities|Utilities—Regulated Water|http://www.middlesexwater.com|71.33|65.915|16196|66.53|48.79|72.41|0.1101284|0.37550998|0.02487|0.119449995|85.503|2Q2019/0.49/0.55!3Q2019/0.66/0.72!4Q2019/0.46/0.41!1Q2020/0.44/0.38|2020-07-29|0.51|0.49|0m|2|1|-1m|1.67|3|-2m|1.67|3|-3m|0|1|309799|278358|0.020499999||5|0.263305|29.825792|11.46|3.5109727|10.53|28.043|2.047|2.21|0.63861|0.409|0.497|0.25801|0.49618|18|5
2020-07-20 16:52:35|russ2000_1257|STFC|STFC|State Auto Financial Corporation|USD|NasdaqGS|43771300|United States|Financial Services|Insurance—Property & Casualty|http://www.stateauto.com|19|16.85|11017|17.52|15.85|35.78|-0.5029787|-0.06825|-0.0199|-0.08695|21.011|2Q2019/-0.33/0.13!3Q2019/0.34/0.47!4Q2019/0.29/0.68!1Q2020/-0.18/0.4|2020-08-06|0.11|-0.33|0m|0|5|-1m|0|4|-2m|0|5|-3m|0|5|224402|158669|0.0128999995||10|0.048739|11.013072|2.74|0.8495941|0.654|-9.585|-1.778|1.53|0.94877|0.086|0.133|-0.06093|-0.06522|18|10
2020-07-20 16:52:36|russ2000_1259|ATRA|ATRA|Atara Biotherapeutics, Inc.|USD|NasdaqGS|73910096|United States|Healthcare|Biotechnology|http://www.atarabio.com|28.25|13.87|292416|13.67|4.52|19.36|-0.09530109|0|-0.60568|-1.11122|5.462|2Q2019/-1.6/-1.5!3Q2019/-1.31/-1.44!4Q2019/-1.36/-1.34!1Q2020/-1.2/-1.41|2020-05-06|-1.18|-1.6|0m|0.83|6|-1m|1|11|-2m|1|10|-3m|1|5|13558513|11868405|0.2134||22|2.336694|-3.39951||3.233854||-2.051|-5.415|-4.08|1.07985|6.809|7.272|0|0|18|22
2020-07-20 16:52:38|russ2000_1260|GLDD|GLDD|Great Lakes Dredge & Dock Corporation|USD|NasdaqGS|64795100|United States|Industrials|Engineering & Construction|http://www.gldd.com|14.4|8.72|99888|8.945|6.75|11.96|-0.1705283|0.2039|0.07779|0.25318|131.974|2Q2019/0.18/0.12!3Q2019/0.14/0.12!4Q2019/0.17/0.14!1Q2020/0.52/0.22|2020-07-29|0.1|0.18|0m|0.5|2|-1m|1|2|-2m|1|2|-3m|0.5|2|2610681|2483293|0.0414||23|0.754061|10.022988|-0.75|1.8427727|1.055|5.172|1.018|0.87|0.9423|1.335|1.621|0.089820005|0.23399|18|23
2020-07-20 16:52:40|russ2000_1261|KBAL|KBAL|Kimball International, Inc.|USD|NasdaqGS|36641800|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.kimballinternational.com|15|10.85|31198|11.23|8.19|22.4|-0.3557086|0.107580006|0.11333|0.19307|9.301||2020-05-05|0.1||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|302288|291460|0.0085||1|1.035294|20.092592|0.6|1.6767114|0.45|4.186|1.161|0.54|0.68878996|1.431|2.013|0.056009997|0.34317002|18|1
2020-07-20 16:52:41|russ2000_1263|IBTX|IBTX|Independent Bank Group, Inc.|USD|NasdaqGS|43041800|United States|Financial Services|Banks—Regional|http://www.independent-bank.com|44.86|39.45|94275|39.99|20.35|63.16|-0.27422863|0|0.01344|0.08647||2Q2019/1.15/1.27!3Q2019/1.3/1.34!4Q2019/1.17/1.3!1Q2020/1.03/1.06|2020-07-27|0.89|1.15|0m|1|8|-1m|1|7|-2m|0.71|7|-3m|1|8|3438607|3681846|0.0937||25|1.971988|10.327226|1.08|0.7115672|3.552||4.641|3.82|0.66376|||0.35514|0|18|25
2020-07-20 16:52:43|russ2000_1264|CALX|CALX|Calix, Inc.|USD|NYSE|56624400|United States|Technology|Software—Application|http://www.calix.com|15.25|16.18|623600|15.72|5.6|16.5|1.2047687|0.0032600001|-0.01976|-0.10022|42.725|2Q2019/-0.01/-0.03!3Q2019/0.06/0.04!4Q2019/0.09/0.08!1Q2020/-0.04/-0.08|2020-07-21|0.05|-0.01|0m|0.33|6|-1m|1.25|4|-2m|1.25|4|-3m|0.33|6|1517354|913155|0.0315||30|1.484033|31.115387|2.99|6.071295|2.08|637.49|-0.267|0.52|0.67151|0.883|1.213|-0.034059998|0.44704|18|30
2020-07-20 16:52:44|russ2000_1265|RAIL|RAIL|FreightCar America, Inc.|USD|NasdaqGS|13319200|United States|Industrials|Railroads|http://www.freightcaramerica.com|1.1|1.4672|133281|1.58|0.73|5.67|-0.7074074|-0.25574|-0.11404|-0.55816|76.971|2Q2019/-0.43/-0.65!3Q2019/-1.03/-0.43!4Q2019/-1.29/-0.59!1Q2020/-1.3/-0.81|2020-07-29|-0.79|-0.43|0m|0.4|5|-1m|0|2|-2m|0|2|-3m|0|3|189356|187011|0.0148||25|1.762464|-0.8733334|-0.15|0.19199163|0.227|-0.887|-6.319|-1.68|0.48393002|0.901|1.564|-0.47491002|-0.09884|18|25
2020-07-20 16:52:46|russ2000_1266|CVEO|CVEO|Civeo Corporation|USD|NYSE|170640000|United States|Industrials|Specialty Business Services|http://civeo.com|1.55|0.511|112386|0.4945|0.34|1.74|-0.6806451|0.19457|-0.00721|-0.45733002|111.673|2Q2019/-0.09/-0.09!3Q2019/0.02/-0.02!4Q2019/-0.19/-0.08!1Q2020/-0.01/-0.07|2020-05-07|-0.1|-0.09|0m|0.75|4|-1m|1|2|-2m|1|2|-3m|0.75|4|595265|845403|0.0072000003||7|3.677871|-2.4333334|-0.12|0.36657098|0.842|4.327|-1.128|-0.21|0.65823|0.919|1.19|-0.33618|0.29993|18|7
2020-07-20 16:52:47|russ2000_1268|PEBO|PEBO|Peoples Bancorp Inc.|USD|NasdaqGS|20034300|United States|Financial Services|Banks—Regional|http://www.peoplesbancorp.com|25.4|19.56|18151|20.12|17.91|39.28|-0.36749446|0|0.00909|0.06893||2Q2019/0.46/0.68!3Q2019/0.72/0.7!4Q2019/0.73/0.68!1Q2020/-0.04/0.56|2020-07-21|0.13|0.46|0m|0|6|-1m|0.29|7|-2m|0.17|6|-3m|0|6|483213|607187|0.026500002||13|0.906442|10.082474|2|0.6700007|3.901||1.863|1.94|0.6193|||0.20738001|0|18|13
2020-07-20 16:52:49|russ2000_1269|TTS|TTS|Tile Shop Holdings, Inc.|USD|NasdaqGS||||||4|1.46||1.46|1.46|1.46||||||4Q2018/-0.02/-0.01!1Q2019/0.03/0.07!2Q2019/0/0.08!3Q2019/-0.03/0||-0.05|-0.02|0m|-0.14|7|-1m|0|1|-2m|-0.2|5|-3m|0.29|7|||||0||||||||||||||18|0
2020-07-20 16:52:50|russ2000_1270|AREX|AREX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:52:52|russ2000_1271|RIGL|RIGL|Rigel Pharmaceuticals, Inc.|USD|NasdaqGS|168570000|United States|Healthcare|Biotechnology|http://www.rigel.com|7.17|3.1101|3892018|3.24|1.23|5.24|0.33333325|-0.28309|-0.11737|-0.32279|44.477|2Q2019/-0.12/-0.14!3Q2019/-0.07/-0.11!4Q2019/-0.1/-0.08!1Q2020/0.13/0.13|2020-05-05|-0.13|-0.12|0m|1.33|3|-1m|1.29|7|-2m|1.29|7|-3m|1.25|4|15194781|14698541|0.104499996||35|1.256022|-10.367|-0.17|6.6740346|4.737|-16.732|-0.167|-0.3|0.90415|3.387|3.732|-0.27389|0.42359|18|35
2020-07-20 16:52:53|russ2000_1272|CMLS|CMLS|Cumulus Media Inc.|USD|NasdaqGM|17712400|United States|Communication Services|Broadcasting|http://www.cumulusmedia.com|5.67|3.92|116698|4|3|18.15|-0.7563946|0.17668|0.04716|0.12752|271.478|2Q2019/2.11/1.67!3Q2019/0.81/0.69!4Q2019/0.69/0.48!1Q2020/-0.36/0.05|2020-08-06|-2.01|2.11|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.5|2|866722|861976|0.0766||0|1.780792|6.877193|-0.13|0.15628737|1.099|6.222|2.641|0.57|1.00918|2.487|3.431|0.04978|0.63313|18|0
2020-07-20 16:52:55|russ2000_1273|MED|MED|Medifast, Inc.|USD|NYSE|11781000|United States|Consumer Cyclical|Personal Services|http://medifastinc.com|125|165.505|318843|159.58|49.03|166.17|0.3993336|0.13017|0.27247998|0.64981|11.565|2Q2019/1.75/1.72!3Q2019/1.32/1.34!4Q2019/1.66/1.07!1Q2020/1.93/1.33|2020-07-30|1.83|1.75|0m|1|2|-1m|0.25|4|-2m|0.25|4|-3m|1|2|3011860|3551722|0.3696||27|1.282913|20.508675|1.12|17.528595|2.45|18.823|6.289|8.07|1.15356|1.291|1.97|0.10415|0.75311|18|27
2020-07-20 16:52:56|russ2000_1274|EBF|EBF|Ennis, Inc.|USD|NYSE|26073100|United States|Industrials|Business Equipment & Supplies|http://www.ennis.com|21|16.46|43414|16.84|13.98|22.21|-0.15187973|0.14794|0.07378|0.11224|6.29|3Q2019/0.37/0.39!4Q2019/0.41/0.39!1Q2020/0.33/0.35!2Q2020/0.16/0.12|2020-09-21|0.22|0.37|0m|0|2|-1m|2|1|-2m|2|1|-3m|0|2|1260623|1656085|0.0499||2|0.428571||3.21|1.4580564|0.915|6.185|1.26|1.54|0.88144994|3.49|4.656|0.07832|0.28646|18|2
2020-07-20 16:52:57|russ2000_1275|GOGL|GOGL|Golden Ocean Group Limited|USD|NasdaqGS|143278000|Bermuda|Industrials|Marine Shipping|http://www.goldenocean.bm|5.02|3.76|128365|3.9|2.52|6.92|-0.4281525|0.25966|0.014939999|-0.08135|99.39|2Q2019/-0.15/-0.15!3Q2019/0.27/0.26!4Q2019/0.23/0.26!1Q2020/-0.25/-0.21|2020-08-31|-0.26|-0.15|0m|1.07|14|-1m|1.14|7|-2m|1.13|8|-3m|1.17|12|928259|983268|0.0101||21|1.754061|7.09434|486.25|0.40046865|2.586|9.958|-0.818|0.53|0.2715|0.066|0.417|-0.16155|0.25375|18|21
2020-07-20 16:52:59|russ2000_1277|AVD|AVD|American Vanguard Corporation|USD|NYSE|30163800|United States|Basic Materials|Agricultural Inputs|http://www.american-vanguard.com|18.33|13.38|18349|13.73|11.35|19.6|-0.064713955|0.09495|0.01978|0.0308|53.591|2Q2019/0.11/0.12!3Q2019/0.11/0.1!4Q2019/0.12/0.11!1Q2020/0.02/0.01|2020-05-12|0.13|0.11|0m|1|4|-1m|1|3|-2m|1|3|-3m|1|4|714068|707106|0.0293||32|1.007843|20.90625|-28.56|1.206166|1.265|13.326|0.349|0.64|0.82491|1.174|2.517|0.02199|0.37469003|18|32
2020-07-20 16:53:00|russ2000_1278|AERI|AERI|Aerie Pharmaceuticals, Inc.|USD|NasdaqGM|46468300|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.aeriepharma.com|31.42|13.78|195920|13.71|10.8|26.26|-0.38821954|-2.0114|-0.33923998|-1.25726|165.3|2Q2019/-0.8/-0.86!3Q2019/-0.86/-0.8!4Q2019/-0.96/-0.77!1Q2020/-0.83/-0.77|2020-05-06|-0.78|-0.8|0m|1.2|10|-1m|1.07|14|-2m|1.07|14|-3m|1.11|9|8998241|9864876|0.2672||45|1.055462|-6.530806|0.06|5.0347095|7.34|-3.649|-4.407|-2.11|1.3145399|3.887|4.276|-2.52918|0.60986|18|45
2020-07-20 16:53:02|russ2000_1279|AT|AT|Atlantic Power Corporation|USD|NYSE|92175296|United States|Utilities|Utilities—Independent Power Producers|http://www.atlanticpower.com|2.5|2.0418|118104|2.06|1.7|2.56|-0.15918374|0.36851|0.02623|-0.13673|452.612|2Q2019/0.05/0.03!3Q2019/0.1/0.02!4Q2019/-0.54/0!1Q2020/0.11/0.04||0.03|0.05|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|2|999377|1088065|0.0115||11|0.531544|9.722857|0.43||3.266|8.863|-0.206|0.21|0.64628|0.744|0.938|-0.07818|0.45593|18|11
2020-07-20 16:53:03|russ2000_1280|BIOS|BIOS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:53:05|russ2000_1282|RMAX|RMAX|RE/MAX Holdings, Inc.|USD|NYSE|18124000|United States|Real Estate|Real Estate Services|http://www.remax.com|36.8|31.49|15177|31.62|14.4|40.78|0.0854789|0.32556|0.08054|0.47782|284.758|2Q2019/0.65/0.59!3Q2019/0.61/0.57!4Q2019/0.47/0.46!1Q2020/0.39/0.4|2020-08-06|0.39|0.65|0m|0.08|12|-1m|0.71|7|-2m|0.71|7|-3m|0.43|7|663798|643302|0.053600002||30|1.62633|14.444954|0.14|1.1416866|1.341|4.119|1.298|2.18|1.02572|1.059|1.397|0.08267|0.7475|18|30
2020-07-20 16:53:06|russ2000_1283|SHAK|SHAK|Shake Shack Inc.|USD|NYSE|38173100|United States|Consumer Cyclical|Restaurants|http://www.shakeshack.com|51|49.04|379796|49.53|30.01|105.84|-0.33256972|0.113129996|0.01673|0.06392|130.511|2Q2019/0.27/0.23!3Q2019/0.26/0.2!4Q2019/0.06/0!1Q2020/0.02/0|2020-07-30|-0.36|0.27|0m|0.27|11|-1m|0.05|19|-2m|0.05|19|-3m|0.45|11|9215293|8630093|0.2983||81|1.734453|196.16|6.44|5.6354866|3.685|32.572|0.487|0.25|0.80613|1.08|1.122|0.026970001|0.36315|18|81
2020-07-20 16:53:08|russ2000_1284|STAA|STAA|STAAR Surgical Company|USD|NasdaqGS|45514600|United States|Healthcare|Medical Instruments & Supplies|http://www.staar.com|59.2|58.035|655050|56.69|23.2|62.51|0.7643945|0.08736|0.029590001|0.083009996|4.939|2Q2019/0.08/0.04!3Q2019/0.05/0.05!4Q2019/0.14/0.03!1Q2020/0/-0.04|2020-07-29|-0.04|0.08|0m|1|5|-1m|1.86|7|-2m|1.83|6|-3m|0.6|5|3020289|2063251|0.0883||22|1.671708|120.90625|26.92|15.865227|16.061|183.84|0.27|0.48|0.98606|4.946|5.755|0.08212|0.73653|18|22
2020-07-20 16:53:09|russ2000_1285|NANO|NANO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:53:10|russ2000_1286|LTS|LTS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:53:12|russ2000_1287|AXAS|AXAS|Abraxas Petroleum Corporation|USD|NasdaqGS|168068992|United States|Energy|Oil & Gas E&P|http://www.abraxaspetroleum.com|0.17|0.206|2454649|0.2101|0.09|0.97|-0.7765958|1.28789|0.14696999|0.01318|137.213|2Q2019/0.02/0.04!3Q2019/0.02/0.03!4Q2019/-0.02/0.02!1Q2020/-0.04/-0.01|2020-10-05|0.01|0.02|0m|1.38|8|-1m|-0.33|3|-2m|-0.25|4|-3m|1.38|8|9357415|15542784|0.0573||41|3.480672|-10.3|-5.25|0.23596792|2.126|1.651|0.005|-0.02|0.39061|0.388|1.575|0.01716|0.68122|18|41
2020-07-20 16:53:13|russ2000_1289|KODK|KODK|Eastman Kodak Company|USD|NYSE|43733600|United States|Industrials|Specialty Business Services|http://www.kodak.com|1|2.26|85110|2.18|1.5|4.78|-0.09543568|0.08046|0.02175|-1.19497|108.176||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1654385|1225803|0.1368||0|2.585434||||0.199|2.473|0.069||0.27696|1.156|1.968|0.01888|0.14614001|18|0
2020-07-20 16:53:15|russ2000_1290|SAGE|SAGE|Sage Therapeutics, Inc.|USD|NasdaqGS|51917800|United States|Healthcare|Biotechnology|http://www.sagerx.com|73.88|43.92|168603|43.64|25.01|187.6|-0.75909466|0|-0.35364|-0.59349996|4.147|2Q2019/-3.28/-3.33!3Q2019/-3.48/-3.36!4Q2019/-3.25/-3.61!1Q2020/-2.44/-3.14|2020-08-04|-2.66|-3.28|0m|1.33|15|-1m|0.95|21|-2m|1|22|-3m|1.31|13|7148625|6543608|0.1903||53|2.679551|-4.7791076|-0.33|2.6850889|164.364|-2.14|-12.451|-9.19|1.0971|12.404|12.766|0|0|18|53
2020-07-20 16:53:16|russ2000_1291|UIHC|UIHC|United Insurance Holdings Corp.|USD|NasdaqCM|42983400|United States|Financial Services|Insurance—Property & Casualty|http://www.upcinsurance.com|9.75|7.67|13729|7.79|6.99|14.24|-0.37479937|-0.04911|-0.013830001|-0.09685001|31.827|2Q2019/-0.08/0.09!3Q2019/-0.68/-0.61!4Q2019/-0.36/0.31!1Q2020/0.21/0.26|2020-05-06|0.1|-0.08|0m|1|5|-1m|0|4|-2m|0|4|-3m|1|5|407222|222811|0.0202||21|0.813445|8.428572|0.63|0.6754734|0.37|-7.53|-1.221|0.91|0.36179|0.199|0.689|-0.06515|0.07436|18|21
2020-07-20 16:53:18|russ2000_1292|TRC|TRC|Tejon Ranch Co.|USD|NYSE|26213000|United States|Industrials|Conglomerates|http://tejonranch.com|65|14.4|44722|14.35|12.12|18.89|-0.18972325|0.05513|-0.00281|0.02229|15.068||2020-05-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|486528|452364|0.0273||1|0.727731|||0.8844665|8.114|147.171|0.364||0.70652|4.32|4.928|0.19886999|0.1476|18|1
2020-07-20 16:53:19|russ2000_1293|WSR|WSR|Whitestone REIT|USD|NYSE|42136000|United States|Real Estate|REIT—Retail|http://www.whitestonereit.com|9.5|6.419|136482|6.58|4.71|14.65|-0.4761147|0.51084|0.02076|0.06513|203.176|2Q2019/0.08/0.07!3Q2019/0.04/0.06!4Q2019/0.37/0.37!1Q2020/0.04/-0.02|2020-07-29|0.03|0.08|0m|0.14|7|-1m|0.33|3|-2m|0.5|2|-3m|0.14|7|973463|790282|0.0332||22|1.411764|33.78421||0.81058216|7.759|15.189|0.539|0.19|0.6102|1.95|2.157|0.1857|0.68200994|18|22
2020-07-20 16:53:21|russ2000_1294|AGEN|AGEN|Agenus Inc.|USD|NasdaqGS|169776992|United States|Healthcare|Biotechnology|http://agenusbio.com||3.68|1236771|3.6|1.82|4.79|0.47540975|-1.38845|-0.36719|||2Q2019/-0.38/-0.33!3Q2019/-0.33/-0.38!4Q2019/-0.22/-0.38!1Q2020/-0.31/-0.33|2020-05-07|-0.27|-0.38|0m|1.67|3|-1m|1.67|3|-2m|1.67|3|-3m|1.5|4|20506691|17211656|0.1365||10|2.056022|-3.5047622|||6.684|-4.814|-1.232|-1.05|0.41541|0.745|0.807|-2.00313|-0.92967004|18|10
2020-07-20 16:53:22|russ2000_1295|SRDX|SRDX|Surmodics, Inc.|USD|NasdaqGS|13608400|United States|Healthcare|Diagnostics & Research|http://www.surmodics.com|65|44.84|12138|45.34|22.06|49|0.17278838|0.13069001|0.02369|0.055180002|2.691|2Q2019/0.15/0.05!3Q2019/0.37/0.37!4Q2019/0.05/-0.08!1Q2020/0.04/-0.11|2020-04-29|0.19|0.15|0m|0.5|4|-1m|1.25|4|-2m|1.25|4|-3m|0.5|4|387648|397162|0.0352||13|0.974229|263.7647|21.12|4.8834677|5.685|43.497|0.48|0.17|0.92807996|5.108|5.822|0.065910004|0.34733|18|13
2020-07-20 16:53:24|russ2000_1298|XOMA|XOMA|XOMA Corporation|USD|NasdaqGS|11014700|United States|Healthcare|Biotechnology|http://www.xoma.com|46.33|18.86|6536|19.05|14.14|28.85|-0.030040741|-0.95192003|-0.07862|-0.30616|77.976|2Q2019/-0.47/-0.55!3Q2019/0.2/-0.48!4Q2019/-0.49/-0.27!1Q2020/-0.49/-0.16|2020-05-05|-0.38|-0.47|0m|1|3|-1m|1|3|-2m|1|3|-3m|0.33|3|543679|378043|0.0665||19|1.148459|-19.443298|-0.6|4.477683|17.077|-17.94|-0.964|-0.97|0.59084|5.547|5.567|-0.90310997|0.90410006|18|19
2020-07-20 16:53:25|russ2000_1299|ATRS|ATRS|Antares Pharma, Inc.|USD|NasdaqCM|165560000|United States|Healthcare|Medical Instruments & Supplies|http://www.antarespharma.com|6.25|2.74|217746|2.76|1.6|5.13|-0.12933755|0.05276|0.024419999|0.02397|87.421|2Q2019/-0.01/-0.04!3Q2019/0.01/-0.02!4Q2019/0.03/0!1Q2020/-0.01/0|2020-05-05|0|-0.01|0m|1.6|5|-1m|1.5|6|-2m|1.5|6|-3m|1.6|5|5336829|4690243|0.0328||13|1.35014|11.416667|1.73|8.43077|3.394|64.331|0.007|0.24|0.41629001|2.46|3.015|0.00865|0.59167|18|13
2020-07-20 16:53:27|russ2000_1300|MBWM|MBWM|Mercantile Bank Corporation|USD|NasdaqGS|16205200|United States|Financial Services|Banks—Regional|http://www.mercbank.com|25|20.95|20747|21.14|18.64|37.32|-0.33771932|0|0.0134000005|0.12044||2Q2019/0.71/0.6!3Q2019/0.77/0.63!4Q2019/0.81/0.65!1Q2020/0.65/0.47|2020-07-21|0.32|0.71|0m|0|6|-1m|0.2|5|-2m|0.17|6|-3m|0|6|280896|250301|0.0179||15|1.137815|17.17213|1.47|0.8114494|4.547||2.94|1.22|0.5757|||0.32047|0|18|15
2020-07-20 16:53:28|russ2000_1301|DHX|DHX|DHI Group, Inc.|USD|NYSE|53097000|United States|Industrials|Staffing & Employment Services|http://www.dhigroupinc.com|4.63|2.31|29116|2.32|1.78|4.28|-0.33333337|0.18049999|0.03618|0.029579999|37.056|2Q2019/0.06/0.07!3Q2019/0.08/0.05!4Q2019/0.07/0.06!1Q2020/-0.13/0.04|2020-07-30|0.01|0.06|0m|0|1|-1m|1|1|-2m|1|1|-3m|1|1|462392|387801|0.0095999995||17|1.408963|12.157894|15.1|0.7687188|0.946|5.241|0.088|0.19|0.82225996|0.745|0.799|0.02964|0.88858|18|17
2020-07-20 16:53:29|russ2000_1302|KIRK|KIRK|Kirkland's, Inc.|USD|NasdaqGS|14014500|United States|Consumer Cyclical|Specialty Retail|http://www.kirklands.com||3.965|546056|3.83|0.56|4.24|1.39375|-0.03787|-0.065749995|-0.54605|399.44|1Q2019/0.95/0.97!2Q2019/-0.53/-0.41!3Q2019/-1.05/-0.71!4Q2019/-0.58/-0.5|2020-09-03||0.95|0m|1.33|3|-1m|2|1|-2m|2|1|-3m|1|3|1732697|2143526|0.1273||25|1.237535|||0.7955457|0.549|-14.488|-3.709|-0.74|0.49359|0.431|1.315|-0.0939|0.25287|18|25
2020-07-20 16:53:31|russ2000_1303|IMMU|IMMU|Immunomedics, Inc.|USD|NasdaqGM|230900000|United States|Healthcare|Biotechnology|http://www.immunomedics.com|47.51|43.5037|984534|42.38|8.8|43.61|1.7359588|0|-0.37912|-1.97971|5.527|2Q2019/-0.4/-0.3!3Q2019/-0.49/-0.4!4Q2019/-0.5/-0.46!1Q2020/-0.44/-0.46|2020-08-05|-0.35|-0.4|0m|1.67|3|-1m|1.1|10|-2m|1.09|11|-3m|1.67|3|26440305|28924512|0.1282||29|3.349019|-48.337444|-0.45|50.004253|31369.773|-28.634|-1.822|-0.9|0.81313|8.056|8.371|0|0|18|29
2020-07-20 16:53:32|russ2000_1305|DCO|DCO|Ducommun Incorporated|USD|NYSE|11648700|United States|Industrials|Aerospace & Defense|http://www.ducommun.com|42.25|32.43|13821|33.98|16.27|57.84|-0.21306163|0.12243|0.049510002|0.116280004|122.866|2Q2019/0.66/0.57!3Q2019/0.7/0.62!4Q2019/0.75/0.65!1Q2020/0.67/0.33|2020-08-03|0.27|0.66|0m|1.25|4|-1m|1|4|-2m|1.25|4|-3m|1.25|4|368003|336002|0.0345||66|1.272829|14.477678|2.42|1.2491333|0.972|7.939|2.78|2.24|0.8678|1.85|2.776|0.04559|0.21234|18|66
2020-07-20 16:53:34|russ2000_1307|PETS|PETS|PetMed Express, Inc.|USD|NasdaqGS|20166400|United States|Healthcare|Pharmaceutical Retailers|http://www.1800petmeds.com|28|33.9|2418408|40.53|15.12|42.89|1.5283842|0.116969995|0.12501|0.19533001|0.085|2Q2019/0.26/0.46!3Q2019/0.33/0.26!4Q2019/0.34/0.3!1Q2020/0.35/0.29|2020-07-20|0.39|0.26|0m|0.6|5|-1m|-0.5|2|-2m|-0.5|2|-3m|0.5|2|6356684|5618165|0.39189997||12|0.702521|20.670732|3.7|5.211376|2.486|21.252|1.29|1.64|0.90129995|4.42|5.3|0.09097999|0.28595|18|12
2020-07-20 16:53:35|russ2000_1308|SP|SP|SP Plus Corporation|USD|NasdaqGS|22997100|United States|Industrials|Specialty Business Services|http://www.spplus.com|38|17.51|67224|18.48|14.44|47.33|-0.45726871|0.13055|0.039130002|-0.014040001|259.589|2Q2019/0.81/0.73!3Q2019/0.77/0.66!4Q2019/0.55/0.6!1Q2020/0.64/0.53|2020-07-29|-0.01|0.81|0m|1.75|4|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|714286|627730|0.0313||4|1.27675|7.5474143|1.24|1.3124954|1.299|9.948|-0.364|2.32|0.97533|0.494|0.533|-0.00856|0.24117|18|4
2020-07-20 16:53:37|russ2000_1310|CCRN|CCRN|Cross Country Healthcare, Inc.|USD|NasdaqGS|37460500|United States|Industrials|Staffing & Employment Services|http://www.crosscountryhealthcare.com|8.92|6.01|23054|6.17|4.5|13.42|-0.31596452|0.02542|0.015829999|-0.29853|60.659|2Q2019/0.01/0!3Q2019/0.05/0.01!4Q2019/0.07/0.06!1Q2020/-0.01/-0.02|2020-07-29|-0.03|0.01|0m|0.88|8|-1m|0.29|7|-2m|0.29|7|-3m|1|8|631623|990197|0.021300001||26|1.023529|30.050001|-18.92|1.3493489|0.379|14.903|-1.618|0.2|0.97116|1.847|1.926|-0.06933|0.24531999|18|26
2020-07-20 16:53:38|russ2000_1312|VSEC|VSEC|VSE Corporation|USD|NasdaqGS|11043200|United States|Industrials|Aerospace & Defense|http://www.vsecorp.com|37|28.86|7308|29.16|13.83|41.14|0.12110722|0.1197|0.05031|0.0959|82.246||2020-07-28|0.25||0m|0|0|-1m|1|1|-2m|0|0|-3m|0|0|155045|129174|0.0216||0|1.802801|10.610294|2.35|0.8687276|0.819|6.845|3.047|2.72|0.70385003|0.886|2.632|0.0444|0.11408|18|0
2020-07-20 16:53:40|russ2000_1313|VNDA|VNDA|Vanda Pharmaceuticals Inc.|USD|NasdaqGS|54550500|United States|Healthcare|Biotechnology|http://www.vandapharma.com|18.33|10.88|246810|11.18|7.12|17.85|-0.09911358|0.11653|0.03688|0.33578998|3.42|2Q2019/0.21/0!3Q2019/1.84/0.07!4Q2019/0.08/0.11!1Q2020/0.01/0|2020-07-29|0.04|0.21|0m|1|6|-1m|0.75|4|-2m|0.6|5|-3m|1.33|6|6229749|4976862|0.1421||32|0.531092|1088|0.65|1.4144566|1.313|11.267|2.109|0.01|0.98002|5.768|6.091|0.49120998|0.89648|18|32
2020-07-20 16:53:41|russ2000_1316|OMED|OMED|OncoMed Pharmaceuticals, Inc.|USD|NasdaqGS||||||1.5|0.89||0.89|0.89|0.9998||||||1Q2018/-0.15/-0.22!2Q2018/-0.1/-0.23!3Q2018/0.16/-0.2!4Q2018/-0.12/-0.22|2020-03-05||-0.15|0m|0.63|8|-1m|0|2|-2m|0|2|-3m|0.63|8|||||0||||||||||||||18|0
2020-07-20 16:53:43|russ2000_1317|PFBC|PFBC|Preferred Bank|USD|NasdaqGS|14916000|United States|Financial Services|Banks—Regional|http://www.preferredbank.com|40.2|39.62|18911|40.4|20.04|64.5|-0.21871972|0|0.01674|0.1673||2Q2019/1.31/1.28!3Q2019/1.32/1.31!4Q2019/1.31/1.26!1Q2020/1.08/1.02|2020-07-21|0.83|1.31|0m|1.5|6|-1m|0.17|6|-2m|0|5|-3m|1.5|6|947197|852065|0.0712||28|1.47731|9.616505|0.96|1.2440342|1.482||5.012|4.12|0.80184|||0.47709998|0|18|28
2020-07-20 16:53:44|russ2000_1320|VRA|VRA|Vera Bradley, Inc.|USD|NasdaqGS|33400100|United States|Consumer Cyclical|Footwear & Accessories|http://www.verabradley.com|10|4.25|56421|4.4|3.12|12.75|-0.6003633|0.089829996|0.01982|0.00699|61.936|3Q2019/0.25/0.27!4Q2019/0.2/0.18!1Q2020/0.42/0.52!2Q2020/-0.31/-0.27|2020-09-02|-0.07|0.25|0m|0|6|-1m|0.4|5|-2m|0.4|5|-3m|0|7|1529750|1542004|0.066199996||44|1.522128|5.5194807|1.23|0.51508904|0.629|7.001|-0.109|0.77|0.66699|1.652|3.783|0.00658|0.55987|18|44
2020-07-20 16:53:46|russ2000_1321|FBNC|FBNC|First Bancorp|USD|NasdaqGS|29040800|United States|Financial Services|Banks—Regional|http://www.localfirstbank.com|27.4|21.83|16181|22.67|17.32|41.34|-0.35061586|0|0.014149999|0.10657||2Q2019/0.8/0.77!3Q2019/0.84/0.8!4Q2019/0.71/0.78!1Q2020/0.62/0.59|2020-07-22|0.28|0.8|0m|0.86|7|-1m|0.71|7|-2m|0.86|7|-3m|0.86|7|558756|445923|0.0197||11|1.292997|11.081218|2.63|0.73528916|2.606||2.967|1.97|0.70483|||0.32562|0|18|11
2020-07-20 16:53:47|russ2000_1322|ORBC|ORBC|ORBCOMM Inc.|USD|NasdaqGS|78622400|United States|Communication Services|Telecom Services|http://www.orbcomm.com|6.5|3.76|236815|3.82|1.24|8.16|-0.50582147|0.19666|0.00542|-0.080740005|122.353|2Q2019/-0.08/-0.07!3Q2019/-0.05/-0.04!4Q2019/-0.03/-0.05!1Q2020/-0.09/-0.08|2020-07-30|-0.13|-0.08|0m|1.43|7|-1m|1.4|5|-2m|1.4|5|-3m|1.38|8|2427483|1669067|0.0327||20|1.154621|-15.666667|-0.45|1.2802179|1.875|9.533|-0.252|-0.24|0.80771005|2.242|3.23|-0.07315|0.52627|18|20
2020-07-20 16:53:49|russ2000_1323|PPBI|PPBI|Pacific Premier Bancorp, Inc.|USD|NasdaqGS|94347800|United States|Financial Services|Banks—Regional|http://www.ppbi.com|26.5|19.68|235981|20.03|13.93|34.9|-0.33433032|0|0.012460001|0.073189996||2Q2019/0.62/0.63!3Q2019/0.69/0.62!4Q2019/0.69/0.61!1Q2020/0.43/0.47|2020-07-27|-0.61|0.62|0m|1.14|7|-1m|1.17|6|-2m|1|6|-3m|1.14|7|2283680|3701046|0.0292||25|1.360224|9.111111|2.93|0.58929217|3.181||2.414|2.16|0.8961|||0.32035|0|18|25
2020-07-20 16:53:50|russ2000_1324|I|I|Intelsat S.A.|USD|NYSE|141164000|||||5.6|0.3826|0|0.401|0.13|27.29||||||2Q2019/-3.76/-0.83!3Q2019/-1.05/-0.88!4Q2019/-0.81/-0.93!1Q2020/-1.55/-1.24|2020-06-15|-1.49|-3.76|0m|-0.33|9|-1m|0.25|8|-2m|0|11|-3m|-0.33|9|||||46||||||||||||||18|46
2020-07-20 16:53:52|russ2000_1325|SRI|SRI|Stoneridge, Inc.|USD|NYSE|26993200|United States|Consumer Cyclical|Auto Parts|http://www.stoneridge.com|21.5|20.02|30532|20.62|13.87|34.46|-0.35075563|0.08636|0.0397|0.19502|68.016|2Q2019/0.36/0.26!3Q2019/0.37/0.37!4Q2019/0.3/0.35!1Q2020/0.2/0.19|2020-07-29|-0.55|0.36|0m|0|3|-1m|1|3|-2m|0.75|4|-3m|0|3|430526|442554|0.0166||15|1.588795|25.341772|-234.82|2.0218136|0.822|9.523|1.943|0.79|1.06342|1.684|2.677|0.06774|0.25812|18|15
2020-07-20 16:53:53|russ2000_1326|AAMC|AAMC|Altisource Asset Management Corporation|USD|NYSE American|1626260|United States|Financial Services|Asset Management|http://www.altisourceamc.com||14.1|874|14.1436|7.6|32.24|0.2738738|-0.69507|-0.1333|-0.13711001|11.227|||||||||||||||||11116|12348|0.0252||0|1.045938||||16.856|-24.251|-3.583||0.18121|6.162|6.558|-0.3865|-0.19898|18|0
2020-07-20 16:53:54|russ2000_1327|SMRT|SMRT|Stein Mart, Inc.|USD|NasdaqGS|48513900|United States|Consumer Cyclical|Apparel Retail|http://www.steinmart.com||0.3425|697362|0.352|0.23|0.95|-0.5977012|-0.037809998|-0.05288|-13.70537|||2020-08-19|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|738377|801574|0.0227||8|0.10028||||0.578|-15.276|-1.687|0.15|0.07333|0.005|0.651|-0.07595|0.22423|18|8
2020-07-20 16:53:56|russ2000_1329|BRSS|BRSS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:53:57|russ2000_1330|KEYW|KEYW|The KeyW Holding Corporation||NasdaqGS||||||10.88||||11.23|11.23||||||2Q2018/-0.23/-0.21!3Q2018/-0.04/-0.01!4Q2018/-0.02/-0.02!1Q2019/-0.09/-0.03|2020-03-10||-0.23|0m|0.86|7|-1m|0|6|-2m|0.71|7|-3m|0.57|7|||||0||||||||||||||18|0
2020-07-20 16:53:59|russ2000_1331|POWL|POWL|Powell Industries, Inc.|USD|NasdaqGS|11614000|United States|Industrials|Electrical Equipment & Parts|http://www.powellind.com|31|26.98|21032|27.9|15.62|50.81|-0.24492562|0.0623|0.03587|0.07367|2.363|2Q2019/0.39/0.2!3Q2019/0.55/0.38!4Q2019/0.24/0.32!1Q2020/0.64/0.38|2020-08-04|0.32|0.39|0m|0|3|-1m|1|2|-2m|0.67|3|-3m|0|3|277458|236157|0.0555||16|1.291316|18.229729|1.79|1.0440369|0.37|5.931|1.863|1.48|0.71389997|2.049|2.314|0.0383|0.18213|18|16
2020-07-20 16:54:00|russ2000_1332|HRTX|HRTX|Heron Therapeutics, Inc.|USD|NasdaqGS|90642200|United States|Healthcare|Biotechnology|http://www.herontx.com|31.4|17.41|648787|17.775|9.6|26.81|-0.022552252|-1.4061301|-0.27156|-0.55448|6.949|2Q2019/-0.63/-0.64!3Q2019/-0.42/-0.57!4Q2019/-0.65/-0.56!1Q2020/-0.57/-0.65|2020-08-03|-0.64|-0.63|0m|1.27|11|-1m|1.4|10|-2m|1.33|9|-3m|1.25|8|18793128|16615765|0.2525||22|1.686834|-11.160256|-0.14|4.3179564|9.16|-6.514|-2.28|-1.56|1.08749|4.042|4.531|-1.38314|-0.56391996|18|22
2020-07-20 16:54:02|russ2000_1333|HTBI|HTBI|HomeTrust Bancshares, Inc.|USD|NasdaqGS|17020100|United States|Financial Services|Banks—Regional|http://www.htb.com|19.67|14.02|7443|14.25|11.75|27.79|-0.42632848|0|0.0077600004|0.066939995||2Q2019/0.45/0.41!3Q2019/0.49/0.42!4Q2019/0.52/0.42!1Q2020/0.07/0.29|2020-07-23|0.19|0.45|0m|0.5|4|-1m|0.67|3|-2m|0.67|3|-3m|0.5|4|231510|171102|0.015||3|0.690196|29.208336|1.52|0.5862429|4.93||1.53|0.48|0.61937|||0.20882|0|18|3
2020-07-20 16:54:03|russ2000_1334|CECO|CECO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:54:04|russ2000_1335|RTIX|RTIX|RTI Surgical Holdings, Inc.|USD|NasdaqGS|74603200|United States|Healthcare|Medical Devices|http://www.rtix.com|5.5|3.355|490488|3.6|1.46|5.4|-0.12195122|0.042659998|-0.00929|-1.13982|212.725|2Q2019/0.01/-0.01!3Q2019/-0.01/-0.01!4Q2019/-0.16/0!1Q2020/-0.24/-0.05|2020-09-30|-0.26|0.01|0m|0.25|4|-1m|1.25|4|-2m|1.25|4|-3m|0.25|4|1347929|795506|0.0188||11|2.137815|-19.735294|-0.34|14.337607|1.624|38.073|-2.931|-0.17|0.79574996|0.254|0.764|-0.70542|0.56969|18|11
2020-07-20 16:54:06|russ2000_1336|KE|KE|Kimball Electronics, Inc.|USD|NasdaqGS|24987300|United States|Industrials|Electrical Equipment & Parts|http://www.kimballelectronics.com|17|13.475|22782|13.85|9.78|18.49|-0.09889394|0.05876|0.034679998|0.073470004|33.15|1Q2020/0.25/0.18|2020-05-05|0.2|0.25|0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|216477|239103|0.0091||2|1.263305|10.527345||0.89695805|0.334|5.69|1.05|1.28|0.6309|1.218|2.074|0.02189|0.069860004|18|2
2020-07-20 16:54:07|russ2000_1337|PHX|PHX|Panhandle Oil and Gas Inc.|USD|NYSE|16344200|United States|Energy|Oil & Gas E&P|http://www.panhandleoilandgas.com||2.5188|14490|2.5|2.33|15.29|-0.7818499|0.62049997|-0.29937|-0.71282|52.864|2Q2019/0.28/0.03!3Q2019/1.25/-0.02!4Q2019/0.11/-0.01!1Q2020/0.57/0|2020-08-10||0.28|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|218471|426383|0.0164||0|1.229691|||0.6820471|2.172|3.5|-4.207|0.39|0.62078|3.799|6.142|-2.0866299|0.64373|18|0
2020-07-20 16:54:09|russ2000_1339|PGC|PGC|Peapack-Gladstone Financial Corporation|USD|NasdaqGS|18852500|United States|Financial Services|Banks—Regional|http://www.pgbank.com|22.6|16.945|11309|17.4|11.15|31.72|-0.37047756|0|0.00712|0.07645||2Q2019/0.59/0.59!3Q2019/0.63/0.6!4Q2019/0.64/0.63!1Q2020/0.07/0.54|2020-07-24|0.33|0.59|0m|0.67|3|-1m|1.17|6|-2m|1.17|6|-3m|0.67|3|240067|190352|0.013200001||5|1.192156|8.645408|3.71|0.6116887|1.756||1.936|1.96|0.73747003|||0.24024999|0|18|5
2020-07-20 16:54:10|russ2000_1340|CORR|CORR|CorEnergy Infrastructure Trust, Inc.|USD|NYSE|13651500|United States|Real Estate|REIT—Diversified|http://corenergy.reit|9|8.41|126807|8.8|7.32|49.75|-0.78|0.81231004|0.05426|-0.4157|49.932|2Q2019/0.59/0.49!3Q2019/-1.65/0.6!4Q2019/0.55/0.5!1Q2020/-12.04/-12.2|2020-07-29|-11.02|0.59|0m|0.5|4|-1m|-0.5|2|-2m|-0.5|2|-3m|0.2|5|1313111|495563|0.1076||24|1.220168|-11.065789|-0.18|0.6481695|3.252|4.003|-12.859|-0.76|0.65953004|12.45|12.661|-1.8972701|0.94004|18|24
2020-07-20 16:54:12|russ2000_1341|AMPE|AMPE|Ampio Pharmaceuticals, Inc.|USD|NYSE American|164851008|United States|Healthcare|Biotechnology|http://www.ampiopharma.com||0.7904|7463779|0.67|0.26|0.91|0.6750001|0|-1.27806|-17.045069|70.597|3Q2019/-0.05/-0.04!4Q2019/-0.01/-0.03!1Q2020/-0.04/-0.04|2020-08-06|-0.04|-0.05|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|12980556|12728976|0.08||3|1.862184|-7.9040003||65.86667||-5.282|-0.133|-0.1|0.120699994|0.539|0.767|0|0|18|3
2020-07-20 16:54:13|russ2000_1342|WD|WD|Walker & Dunlop, Inc.|USD|NYSE|31131800|United States|Financial Services|Mortgage Finance|http://www.walkerdunlop.com|59.67|49.88|59585|50.26|24.55|79.74|-0.09359789|0|0.05629|0.17934|176.585|2Q2019/1.33/1.29!3Q2019/1.39/1.34!4Q2019/1.34/1.29!1Q2020/1.49/1.35|2020-08-05|1.09|1.33|0m|0.25|4|-1m|1|3|-2m|0.67|3|-3m|1.33|3|842291|736343|0.0405||38|1.204481|9.936255|1.13|1.4599309|3.711||5.543|5.02|0.83248|0.562|1.353|0.21527|1|18|38
2020-07-20 16:54:15|russ2000_1343|TAST|TAST|Carrols Restaurant Group, Inc.|USD|NasdaqGS|52723800|United States|Consumer Cyclical|Restaurants|http://www.carrols.com|7|4.86|164710|5|0.98|9.68|-0.43052387|0.04162|-0.00735|-0.183|488.294|2Q2019/0.07/0.13!3Q2019/-0.09/0.09!4Q2019/-0.12/-0.05!1Q2020/-0.38/-0.35|2020-08-05|-0.05|0.07|0m|1.75|4|-1m|0.75|4|-2m|0.75|4|-3m|2|4|3513364|3641384|0.0999||21|2.373109|-32.399998|0.63|0.905028|1.053|25.306|-0.912|-0.15|0.59741|0.381|0.538|-0.027999999|0.13593|18|21
2020-07-20 16:54:16|russ2000_1344|NM|NM|Navios Maritime Holdings Inc.|USD|NYSE|13467400|Monaco|Industrials|Marine Shipping|http://www.navios.com||1.9607|49333|2.01|1.3|8.1|-0.74263763|0.32529|0.01214|-0.74184|1822.344|1Q2018/-3/-2.6!3Q2018/-0.7/-1.4!4Q2018/-6.42/-1.79!1Q2019/-1.16/-2.76|2020-06-04||-3|0m|-0.4|5|-1m|1|1|-2m|1|1|-3m|-0.2|5|30785|140652|0.0031||17|2.003921||||4.283|13.166|-17.926|5.9|0.13173|0.542|0.65|-0.51620996|0.40113997|18|17
2020-07-20 16:54:18|russ2000_1345|FDEF|FDEF|Premier Financial Corp.|USD|NasdaqGS|37285700|United States|Financial|Savings & Loans|http://www.fdef.com|21.75|18.12|579057|18.39|10.98|32.39|-0.395657|0|0.00316|0.02347||2Q2019/0.61/0.58!3Q2019/0.68/0.6!4Q2019/0.66/0.63!1Q2020/-0.71/0.44|2020-07-20|0.3|0.61|0m|0.25|4|-1m|0.75|4|-2m|0.5|4|-3m|0.25|4|||||12|1.446498|8.796117|2.51|0.7369149|7.241||0.675|2.06|0.29812|||0.11075|0|18|12
2020-07-20 16:54:19|russ2000_1346|ETM|ETM|Entercom Communications Corp.|USD|NYSE|131157000|United States|Communication Services|Broadcasting|http://www.entercom.com|1.8|1.42|765789|1.5|0.75|5.82|-0.72875226|0.20524|0.041939996|-0.39286|242.482|2Q2019/0.19/0.31!3Q2019/0.29/0.27!4Q2019/0.46/0.38!1Q2020/-0.01/0|2020-08-05|-0.22|0.19|0m|1|3|-1m|0.2|5|-2m|0.2|5|-3m|1|3|9730386|11059625|0.0859||8|1.461624|2.84|-0.64|0.22532529|1.44|7.015|-3.178|0.5|0.74309|2.483|2.695|-0.29262|0.26406|18|8
2020-07-20 16:54:21|russ2000_1348|AGM|AGM|Federal Agricultural Mortgage Corporation|USD|NYSE|9197800|United States|Financial Services|Credit Services|http://www.farmermac.com|87|59.55|11348|60.96|40.05|88.46|-0.15719622|0|0.00452|0.13344|3210.466|2Q2019/2.2/2.06!3Q2019/2.17/2.2!4Q2019/2.27/2.06!1Q2020/1.87/2.24|2020-07-30|2.29|2.2|0m|0|3|-1m|2|1|-2m|2|1|-3m|0|3|105160|120444|||14|1.174789|6.1076922|0.64|1.3725309|123.688||7.53|9.75|0.71547997|0.766|0.775|0.54905|1|18|14
2020-07-20 16:54:22|russ2000_1349|ACRE|ACRE|Ares Commercial Real Estate Corporation|USD|NYSE|33441900|United States|Real Estate|REIT—Mortgage|http://www.arescre.com|10.13|8.54|97732|8.7|2.78|17.72|-0.41610736|0|0.00601|0.0251|345.134|2Q2019/0.38/0.34!3Q2019/0.34/0.33!4Q2019/0.37/0.36!1Q2020/0.32/0.34|2020-07-24|0.25|0.38|0m|0.33|6|-1m|0.8|5|-2m|0.8|5|-3m|0.33|6|981588|789511|0.0299||32|1.246498|7.981308|1.4|0.60808885|32.687||0.373|1.07|0.57313997|2.353|2.353|0.20054|1|18|32
2020-07-20 16:54:23|russ2000_1350|UVSP|UVSP|Univest Financial Corporation|USD|NasdaqGS|29187300|United States|Financial Services|Banks—Regional|http://www.univest.net|19.5|14.41|24228|14.9|13.2|27.8|-0.41499805|0|0.00961|0.07831||2Q2019/0.56/0.53!3Q2019/0.6/0.51!4Q2019/0.55/0.53!1Q2020/0.03/0.41|2020-07-22|0.24|0.56|0m|0.33|3|-1m|0.75|4|-2m|0.33|3|-3m|1|3|501270|360893|0.0176||4|1.021288|12.211864|3.23|0.64503133|2.908||1.72|1.18|0.77324|||0.23945|0|18|4
2020-07-20 16:54:25|russ2000_1352|NVEC|NVEC|NVE Corporation|USD|NasdaqGS|4835040|United States|Technology|Semiconductors|http://www.nve.com||61.41|7781|62|42.85|76.4|-0.110473394|0.63216996|0.11889|0.18070999|1.069||2020-05-06|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|89365|57583|0.0218||0|1.391036|||3.8069553|10.761|17.022|2.998|2.83|0.71796995|37.484|43.186|0.57164|0.8076|18|0
2020-07-20 16:54:26|russ2000_1353|CORT|CORT|Corcept Therapeutics Incorporated|USD|NasdaqCM|114602000|United States|Healthcare|Biotechnology|http://www.corcept.com|16.75|16.795|226579|16.48|9.7|18.52|0.50091076|0.39176998|0.21281|0.30485|0.76|2Q2019/0.17/0.18!3Q2019/0.22/0.2!4Q2019/0.24/0.25!1Q2020/0.25/0.22|2020-07-30|0.22|0.17|0m|0.4|5|-1m|0.67|6|-2m|0.67|6|-3m|0|4|22654577|22024247|0.2592||24|1.135014|25.067163|-0.45|4.700532|4.731|12.076|0.871|0.67|0.75492996|9.802|10.118|0.31642|0.98166|18|24
2020-07-20 16:54:28|russ2000_1354|NPK|NPK|National Presto Industries, Inc.|USD|NYSE|7019210|United States|Industrials|Aerospace & Defense|http://www.gopresto.com||86.21|1542|87.22|66.6|97.9|-0.032823205|0.1709|0.081549995|0.12869|1.018||2020-05-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|171758|188645|0.041500002||0|0.695798|||1.807186|1.575|9.215|6.328||0.68938005|3.704|6.777|0.14338|0.24348|18|0
2020-07-20 16:54:29|russ2000_1355|NGS|NGS|Natural Gas Services Group, Inc.|USD|NYSE|13461700|United States|Energy|Oil & Gas Equipment & Services|http://www.ngsgi.com|11.5|6.74|13436|6.91|2.62|16.63|-0.55100715|0.30221|6.0000002E-5|-0.03848|0.387|2Q2019/0.04/0.05!3Q2019/0.1/0.03!4Q2019/-0.11/0.03!1Q2020/-0.06/-0.09|2020-05-07|-0.15|0.04|0m|1.2|5|-1m|1|2|-2m|1|2|-3m|1.25|4|233655|205081|0.0186||17|2.049299|-18.216215|-0.55|0.35380578|1.033|3.419|-0.762|-0.37|0.95511|5.455|8.244|-0.12611|0.4383|18|17
2020-07-20 16:54:31|russ2000_1356|NNA|NNA|Navios Maritime Acquisition Corporation|USD|NYSE|15936900|Monaco|Energy|Oil & Gas Midstream|http://www.navios-acquisition.com|4.5|4.3|23427|4.38|2.09|11.52|-0.317757|0.45121|0.0274|-0.19038999|374.191|1Q2019/0.06/-0.32!2Q2019/-1.23/-0.48!3Q2019/-3.64/-0.39!1Q2020/0.93/1.44|2020-05-06|2.24|0.06|0m|0.29|7|-1m|0|1|-2m|0|1|-3m|0.33|6|66860|182932|0.0063||26|1.858263|0.98173517|-0.57|0.22078456|3.927|8.703|-4.553|4.38|0.08424|0.419|0.479|-0.21749|0.88391995|18|26
2020-07-20 16:54:32|russ2000_1357|PFIS|PFIS|Peoples Financial Services Corp.|USD|NasdaqGS|7343240|United States|Financial Services|Banks—Regional|http://www.psbt.com||37.9|4466|37.3|29.01|53.88|-0.17459613|0|0.01012|0.08332|||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|52411|27733|0.0076||0|0.299159|||0.909309|5.188||3.32||0.28959|||0.29474002|0|18|0
2020-07-20 16:54:34|russ2000_1359|FISI|FISI|Financial Institutions, Inc.|USD|NasdaqGS|16019400|United States|Financial Services|Banks—Regional|http://www.five-starbank.com|22|15.73|13527|16.25|12.78|33.28|-0.39703155|0|0.00877|0.09076||2Q2019/0.69/0.65!3Q2019/0.78/0.68!4Q2019/0.79/0.65!1Q2020/0.05/0.45|2020-07-29|0.27|0.69|0m|0.6|5|-1m|0.67|3|-2m|0.67|3|-3m|0.6|5|230410|127542|0.0147||5|1.107002|7.4549766|1.57|0.58980125|2.055||2.309|2.11|0.72646004|||0.25358|0|18|5
2020-07-20 16:54:35|russ2000_1360|REGI|REGI|Renewable Energy Group, Inc.|USD|NasdaqGS|39048700|United States|Energy|Oil & Gas Refining & Marketing|http://www.regi.com|39.67|26.02|209174|25.55|9.9|32.89|0.6909331|0.22316|0.21524|0.53354|23.829|2Q2019/-1.64/-0.59!3Q2019/-0.41/0!4Q2019/11.5/2.56!1Q2020/1.72/0.99|2020-06-23|-0.27|-1.64|0m|1|3|-1m|1.17|6|-2m|1.17|6|-3m|1|3|3662404|3149550|0.1165||25|1.443137|4.688288|0.51|0.85258365|0.413|1.851|11.167|5.55|1.18137|1.482|1.883|0.18967|0.24646|18|25
2020-07-20 16:54:37|russ2000_1361|OSIR|OSIR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:54:38|russ2000_1364|BBSI|BBSI|Barrett Business Services, Inc.|USD|NasdaqGS|7537060|United States|Industrials|Staffing & Employment Services|http://mybbsi.com|73.5|54.09|11346|54.26|27.25|95.64|-0.36374295|0.05632|0.03667|0.33566|18.866|2Q2019/1.81/1.69!3Q2019/3.24/2.26!4Q2019/1.51/1.28!1Q2020/-0.45/-0.29|2020-08-04|0.82|1.81|0m|1|1|-1m|1.5|4|-2m|1.5|4|-3m|1|1|118681|82458|0.016||4|1.574789|10.523347|1.12|2.5171018|0.367|6.508|6.106|5.14|0.82717|0.763|1.16|0.050029997|0.6789|18|4
2020-07-20 16:54:40|russ2000_1365|IO|IO|ION Geophysical Corporation|USD|NYSE|15027600|United States|Energy|Oil & Gas Equipment & Services|http://www.iongeo.com|3.25|2.5|140950|2.55|1.13|10.73|-0.75|0.31388|0.05031|||2Q2019/-0.61/-0.92!3Q2019/-0.26/-0.37!4Q2019/-0.41/0.77!1Q2020/0.21/-0.62|2020-07-29|-0.42|-0.61|0m|0|1|-1m|-0.33|3|-2m|-0.33|3|-3m|0|1|1150350|1296159|0.097399995||8|4.319887|-1.572327|-0.15||1.008|3.211|-2.055|-1.59|0.48279|0.742|0.876|-0.1499|0.45686|18|8
2020-07-20 16:54:41|russ2000_1366|IDRA|IDRA|Idera Pharmaceuticals, Inc.|USD|NasdaqCM|34526100|United States|Healthcare|Biotechnology|http://www.iderapharma.com|7.6|2.5|3144602|2.22|0.81|3.58|-0.12598425|0|-0.60304|-1.32272||2Q2019/-0.39/-0.42!3Q2019/-0.39/-0.46!4Q2019/-1.76/-0.35!1Q2020/0.22/-0.41|2020-04-30|-0.39|-0.39|0m|1.29|7|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|425941|426543|0.0166||7|2.102521|-2.5773196|||29.249|-0.888|-2.27|-0.97|0.27527002|0.979|1.05|0|0|18|7
2020-07-20 16:54:43|russ2000_1367|FLIC|FLIC|The First of Long Island Corporation|USD|NasdaqGS|23845600|United States|Financial Services|Banks—Regional|http://www.fnbli.com|18.5|14.375|16824|14.76|12.16|25.53|-0.30410182|0|0.00959|0.104540005||2Q2019/0.43/0.42!3Q2019/0.44/0.43!4Q2019/0.38/0.44!1Q2020/0.38/0.4|2020-07-27|0.33|0.43|0m|0.25|4|-1m|0.2|5|-2m|0.2|5|-3m|0.5|4|378857|148772|0.0168||9|0.538935|9.334415|1.4|0.9096374|7.105||1.62|1.54|0.56311|||0.36881|0|18|9
2020-07-20 16:54:44|russ2000_1368|WTBA|WTBA|West Bancorporation, Inc.|USD|NasdaqGS|16447300|United States|Financial Services|Banks—Regional|http://www.westbankstrong.com|18.5|16.62|4483|16.94|13.74|25.93|-0.2020725|0|0.01237|0.15054||1Q2019/0.42/0.44!2Q2019/0.41/0.42!3Q2019/0.46/0.42!1Q2020/0.49/0.45|2020-07-23|0.42|0.42|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|472238|321420|0.0296||1|0.960784|9.551724||1.3620719|6.492||1.81|1.74|0.40387002|||0.39251998|0|18|1
2020-07-20 16:54:46|russ2000_1369|YORW|YORW|The York Water Company|USD|NasdaqGS|13025300|United States|Utilities|Utilities—Regulated Water|http://www.yorkwater.com||49.611|17084|49.93|34.34|50.54|0.40252817|0.57974|0.0396|0.118360005|76.513|2Q2019/0.28/0.27!3Q2019/0.35/0.32!4Q2019/0.26/0.3!1Q2020/0.31/0.23|2020-07-31|0.28|0.28|0m|-1|1|-1m|1|2|-2m|1|2|-3m|-1|1|355057|220520|0.0276||6|0.170868|39.06378|8.05|4.7411127|14.34|24.736|1.2|1.27|0.42763|0.441|0.634|0.29627|0.79775|18|6
2020-07-20 16:54:47|russ2000_1371|VHC|VHC|VirnetX Holding Corp|USD|NYSE American|70838200|United States|Technology|Software—Infrastructure|http://www.virnetx.com||5.26|230622|5.15|2.85|8.47|-0.28965515|0.55895|0.46077|1.78793|0.027||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|6993082|7041766|0.1104||5|0.854901|||1.1957263|-0.239|-0.427|4.115|1.83|0.24877001|3.203|3.208|0.94621|0.7023|18|5
2020-07-20 16:54:48|russ2000_1372|ZEN|ZEN|Zendesk, Inc.|USD|NYSE|114226000|United States|Technology|Software—Application|http://www.zendesk.com|89.79|95.26|1499065|89.75|50.23|95.58|-0.032031953|-0.13327|-0.06613|-0.38605|132.862|2Q2019/0.05/0.05!3Q2019/0.12/0.06!4Q2019/0.1/0.1!1Q2020/0.1/0.06|2020-07-28|0.09|0.05|0m|1.05|20|-1m|1.05|20|-2m|1.05|20|-3m|1.16|19|10316947|8993092|0.1039||78|1.324929|138.05797|3.37|24.128674|11.9|-89.292|-1.5|0.69|0.98921996|1.255|1.44|-0.19224001|0.72681|18|78
2020-07-20 16:54:50|russ2000_1374|FBC|FBC|Flagstar Bancorp, Inc.|USD|NYSE|56729800|United States|Financial Services|Banks—Regional|http://www.flagstar.com|34.57|27.84|56191|28.19|16.76|40|-0.15013558|0|0.00986|0.13349||2Q2019/0.71/0.7!3Q2019/1.11/1.04!4Q2019/1/0.95!1Q2020/0.8/0.77|2020-07-28|1.32|0.71|0m|0.67|9|-1m|1.43|7|-2m|1.29|7|-3m|0.63|8|999238|1036119|0.028199999||47|1.718767|7.06599|3.33|0.8574068|4.835||3.972|3.94|0.98893|||0.19240999|0|18|47
2020-07-20 16:54:51|russ2000_1376|PSIX|PSIX|Power Solutions International, Inc.|USD|Other OTC|22859800|United States|Industrials|Specialty Industrial Machinery|http://www.psiengines.com|15|4|1803|4|3.55|13.25|-0.6|0.05171|0.03946|2.9061098|334.269|1Q2020/-0.03/0.07|2020-06-29|-0.15|-0.03|0m|0|1|-1m|1|1|-2m|0.33|3|-3m|0.33|3|1591355|1918923|0.4225||7|1.018487|4|0.75|3.2733223|0.344|6.647|0.449|1|0.12612|0.328|0.937|0.0189|0.18659|18|7
2020-07-20 16:54:53|russ2000_1378|BMRC|BMRC|Bank of Marin Bancorp|USD|NasdaqGS|13570800|United States|Financial Services|Banks—Regional|http://www.bankofmarin.com|33.5|31.35|12855|31.91|23.8|47.77|-0.25269324|0|0.012990001|0.10198||2Q2019/0.6/0.6!3Q2019/0.69/0.61!4Q2019/0.66/0.62!1Q2020/0.53/0.51|2020-07-20|0.41|0.6|0m|0|6|-1m|0|5|-2m|0|5|-3m|0|6|230221|193304|0.0176||19|0.848739|16.764706|1.57|1.2234623|2.957||2.472|1.87|0.45520002|||0.33089|0|18|19
2020-07-20 16:54:54|russ2000_1379|EPZM|EPZM|Epizyme, Inc.|USD|NasdaqGS|101061000|United States|Healthcare|Biotechnology|http://www.epizyme.com|29.44|14.39|369693|14.27|9.74|27.82|0.08848214|0|-0.28562|-0.54156|24.528|2Q2019/-0.53/-0.53!3Q2019/-0.4/-0.53!4Q2019/-0.59/-0.5!1Q2020/-0.51/-0.74|2020-08-07|-0.61|-0.53|0m|1.4|10|-1m|1.11|9|-2m|1.11|9|-3m|1.44|9|11041686|7636461|0.1478||32|2.095798|-6.885168|-0.16|4.780731|68.66|-6.036|-2.04|-2.09|1.00971|13.91|14.805|0|0|18|32
2020-07-20 16:54:56|russ2000_1380|MG|MG|Mistras Group, Inc.|USD|NYSE|29074100|United States|Industrials|Security & Protection Services|http://www.mistrasgroup.com|6.75|3.3356|260017|3.6|2.77|16.95|-0.757085|0.07362|0.02016|-0.39540002|186.4|2Q2019/0.22/0.18!3Q2019/0.12/0.22!4Q2019/-0.03/0.03!1Q2020/-0.24/-0.19|2020-08-03|-0.24|0.22|0m|0|6|-1m|-0.33|3|-2m|0.25|4|-3m|0.33|6|484395|273540|0.0269||23|1.781512|9.530286|-2.78|0.5645904|0.558|7.577|-3.022|0.35|0.51339|1.402|1.665|-0.11918|0.31570998|18|23
2020-07-20 16:54:57|russ2000_1381|TBBK|TBBK|The Bancorp, Inc.|USD|NasdaqGS|57555300|United States|Financial Services|Banks—Regional|http://www.thebancorp.com|11.5|8.75|129715|8.825|3.36|13.73|-0.02000004|0|0.00932|0.1008||2Q2019/0.2/0.18!3Q2019/0.36/0.27!4Q2019/0.03/0.2!1Q2020/0.22/0.21|2020-07-23|0.28|0.2|0m|0.75|4|-1m|1.5|2|-2m|1.5|2|-3m|0.75|4|1427910|955438|0.0275||15|1.615126|6.4338236|0.63|1.0070204|2.941||0.797|1.36|0.8997|||0.19729|0|18|15
2020-07-20 16:54:58|russ2000_1382|BDGE|BDGE|Bridge Bancorp, Inc.|USD|NasdaqGS|19734000|United States|Financial Services|Banks—Regional|http://www.bnbbank.com|23.5|17.82|51352|18.39|17.17|34.25|-0.35654306|0|0.00988|0.10041001||2Q2019/0.53/0.66!3Q2019/0.7/0.66!4Q2019/0.71/0.68!1Q2020/0.47/0.56|2020-07-28|0.51|0.53|0m|0.33|3|-1m|0.4|5|-2m|0.4|5|-3m|0.25|4|493855|420892|0.035099998||9|1.090196|6.9882355||0.7024321|3.437||2.41|2.55|0.60177|||0.30105|0|18|9
2020-07-20 16:55:00|russ2000_1385|FCEL|FCEL|FuelCell Energy, Inc.|USD|NasdaqGS|217907008|United States|Industrials|Electrical Equipment & Parts|http://www.fuelcellenergy.com|2.42|2.7945|6906092|2.91|0.23|3.42|7.083333|-0.18908001|-0.0511|-0.78406|184.156|3Q2019/-0.18/-1.05!4Q2019/-0.12/-0.11!1Q2020/-0.2/-0.08!2Q2020/-0.07/-0.07|2020-09-07|-0.06|-0.18|0m|0.8|5|-1m|-0.33|3|-2m|0|3|-3m|0.5|4|44274006|27592188|0.2032||21|2.040336|-10.748077|-0.51|11.942308|12.279|-64.942|-0.658|-0.26|0.09653|0.811|2.117|-1.38482|0.0796|18|21
2020-07-20 16:55:01|russ2000_1386|IDT|IDT|IDT Corporation|USD|NYSE|24974800|United States|Communication Services|Telecom Services|http://www.idt.net||6.47|11044|6.55|4.81|11.84|-0.38899255|0.00619|0.00495|0.01361|19.605||2020-10-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|191216|340777|0.0119||1|1.166386|||3.0121043|0.082|13.308|0.057|1.5|0.47120997|0.382|0.946|0.00113|0.18275999|18|1
2020-07-20 16:55:03|russ2000_1388|MMI|MMI|Marcus & Millichap, Inc.|USD|NYSE|39273900|United States|Real Estate|Real Estate Services|http://www.marcusmillichap.com|28|27.32|17422|28.19|21.9|38.24|-0.0953145|0.12749|0.09616|0.159|16.878|2Q2019/0.54/0.43!3Q2019/0.49/0.49!4Q2019/0.52/0.49!1Q2020/0.33/0.31|2020-08-04|-0.15|0.54|0m|0.5|4|-1m|-0.5|2|-2m|-0.5|2|-3m|0|4|545590|622630|0.023599999||17|1.111484|17.512821|7.1|2.1057498|1.027|8.055|1.88|1.56|0.9643|5.162|5.374|0.0889|0.37717998|18|17
2020-07-20 16:55:04|russ2000_1389|ZFGN|ZFGN|Zafgen, Inc.|USD|NasdaqGS|3122450|||||0.78|0.99|4239174|1.16|0.61906|15.4801||||||1Q2019/-0.35/-0.42!2Q2019/-0.32/-0.36!3Q2019/-0.35/-0.27!4Q2019/-0.19/-0.19|2020-03-05||-0.35|0m|0.25|4|-1m|0|2|-2m|0|2|-3m|0.25|4|||||20||||||||||||||18|20
2020-07-20 16:55:06|russ2000_1390|ONVO|ONVO|Organovo Holdings, Inc.|USD|NasdaqCM|130558000|United States|Healthcare|Diagnostics & Research|http://www.organovo.com||0.7278|755109|0.6843|0.19|0.93|0.47826087|0|-0.28503|-0.59464||1Q2019/-0.06/-0.06!2Q2019/-0.05/-0.06!3Q2019/-0.05/-0.06|2020-02-07||-0.06|0m|1.33|3|-1m|0|2|-2m|0|2|-3m|0.5|2|1228245|1580980|0.011||7|1.1014|||3.5676472|28.226|-3.997|-0.144|-0.21|0.38104|15.175|15.645|0|-1.55555|18|7
2020-07-20 16:55:07|russ2000_1394|KEG|KEG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:09|russ2000_1395|TRK|TRK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:10|russ2000_1397|RDNT|RDNT|RadNet, Inc.|USD|NasdaqGS|50399700|United States|Healthcare|Diagnostics & Research|http://www.radnet.com|20.5|15.91|40978|16.52|5.81|23.45|0.15202236|0.12038|0.02217|0.05402|598.574|2Q2019/0.1/0.12!3Q2019/0.06/0.1!4Q2019/0.21/0.15!1Q2020/-0.33/-0.17|2020-08-06|-0.44|0.1|0m|2|2|-1m|1.67|3|-2m|1.67|3|-3m|0.67|3|1085856|1084860|0.030299999||14|1.691876|33.145832|-1.77|6.5365653|1.771|14.716|0.038|0.48|0.74763|0.731|0.854|0.00183|0.23495|18|14
2020-07-20 16:55:11|russ2000_1398|IG|IG|Principal Investment Grade Corporate Active ETF|USD|NYSEArca|||||||27.4037|2804|27.285|21.95|27.405||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:13|russ2000_1400|PEIX|PEIX|Pacific Ethanol, Inc.|USD|NasdaqGS|55485300|United States|Energy|Oil & Gas Refining & Marketing|http://www.pacificethanol.com|2.5|0.84|899295|0.7976|0.22|1|0.25|-0.014140001|-0.05705|-0.44807|124.507|2Q2019/-0.17/-0.21!3Q2019/-0.58/-0.16!4Q2019/-0.25/-0.27!1Q2020/-0.48/-0.42|2020-07-29|-0.2|-0.17|0m|1|4|-1m|1|2|-2m|1|2|-3m|1|4|107907|250099|0.002||6|2.591596|-1.1830986|-0.03|0.24013722|0.197|-13.961|-2.071|-0.71|0.31491|0.42|1.059|-0.07328|-0.014880001|18|6
2020-07-20 16:55:14|russ2000_1401|ACLS|ACLS|Axcelis Technologies, Inc.|USD|NasdaqGS|32875100|United States|Technology|Semiconductor Equipment & Materials|http://www.axcelis.com|30.8|28.87|139579|28.14|12.99|29.53|0.7946428|0.09593|0.03482|0.05257|12.666|2Q2019/0.02/-0.03!3Q2019/0.02/-0.01!4Q2019/0.29/0.16!1Q2020/0.33/0.25|2020-08-04|0.27|0.02|0m|0.6|5|-1m|1|5|-2m|0.8|5|-3m|0.8|5|1182130|1068345|0.0434||25|1.424649|18.869282|1.26|2.219233|2.171|22.636|0.651|1.53|0.89804|3.171|5.196|0.059899997|0.41081002|18|25
2020-07-20 16:55:16|russ2000_1402|VSLR|VSLR|Vivint Solar, Inc.|USD|NYSE|125411000|United States|Technology|Solar|http://www.vivintsolar.com|15.88|21.46|1994314|20.19|3.17|21.845|1.4895194|-0.32880002|-0.04251|-1.1526899|523|2Q2019/-0.24/0.15!3Q2019/-0.11/0!4Q2019/-0.27/-0.17!1Q2020/-0.32/-0.09|2020-08-06|-0.05|-0.24|0m|1.17|6|-1m|1.33|6|-2m|1.33|6|-3m|1.2|5|15838407|16596115|0.4634||31|1.322128|-112.947365|3.23|19.724262|11.852|-36.046|-0.951|-0.19|0.98111|0.738|0.965|-0.32025|0.24877001|18|31
2020-07-20 16:55:17|russ2000_1403|XNCR|XNCR|Xencor, Inc.|USD|NasdaqGS|57004800|United States|Healthcare|Biotechnology|http://www.xencor.com|46.27|34.83|141812|33.74|19.35|46.33|-0.24043214|-0.88535005|-0.06688|-0.10185|1.716|2Q2019/-0.28/-0.46!3Q2019/-0.18/-0.55!4Q2019/-0.47/-0.41!1Q2020/-0.14/-0.38|2020-08-06|-0.5|-0.28|0m|1.4|5|-1m|1|13|-2m|1|13|-3m|1.4|5|3838306|3057730|0.1436||16|1.053221|-22.764708||3.348073|17.624|-19.906|-1.08|-1.53|0.94617|8.824|8.922|-0.79387003|-0.61188|18|16
2020-07-20 16:55:19|russ2000_1404|BV|BV|BrightView Holdings, Inc.|USD|NYSE|104845000|United States|Industrials|Specialty Business Services|http://www.brightview.com|15.57|11.57|96385|11.95|6.85|20.27|-0.33202904|0.10474|0.0248|0.01908|105.418|2Q2019/0.46/0.47!3Q2019/0.44/0.42!4Q2019/0.1/0.09!1Q2020/0.02/0.13|2020-08-10|0.33|0.46|0m|1.3|10|-1m|1|9|-2m|1|9|-3m|1|6|2303830|2669962|0.0744||1|1.525101|10.614678|0.64|0.96192217|1.034|9.876|0.229|1.09|0.95388|1.238|1.435|0.00983|0.26351|18|1
2020-07-20 16:55:20|russ2000_1406|GTT|GTT|GTT Communications, Inc.|USD|NYSE|58819500|United States|Communication Services|Telecom Services|http://www.gtt.net|9.5|7.18|153976|6.86|4.67|15.77|-0.45684874|0.22063999|0.01582|-0.58143|1887.093|2Q2019/-0.59/-0.04!3Q2019/-0.46/-0.21!4Q2019/-0.34/-0.27!1Q2020/-1.45/-0.27|2020-05-08|-0.49|-0.59|0m|1.33|9|-1m|0.38|8|-2m|0.25|8|-3m|1.44|9|9322281|10018548|0.19370002||23|1.637535|-4.632258|-0.1|2.132462|2.356|10.679|-2.859|-1.55|0.95703006|0.516|0.598|-0.09511|0.4491|18|23
2020-07-20 16:55:22|russ2000_1407|CAC|CAC|Camden National Corporation|USD|NasdaqGS|14951600|United States|Financial Services|Banks—Regional|http://www.camdennational.com|36|32.64|12120|33.81|25.74|48.48|-0.21717983|0|0.012519999|0.11924||2Q2019/0.85/0.89!3Q2019/0.94/0.89!4Q2019/0.99/0.89!1Q2020/0.89/0.69|2020-07-28|0.73|0.85|0m|0.5|2|-1m|0|3|-2m|0|3|-3m|1|2|518371|444973|0.0355||5|0.963025|11.956043||0.9905317|5.4||3.671|2.73|0.67509|||0.33626|0|18|5
2020-07-20 16:55:23|russ2000_1411|GEOS|GEOS|Geospace Technologies Corporation|USD|NasdaqGS|13665000|United States|Energy|Oil & Gas Equipment & Services|http://www.geospace.com||7.63|19287|7.32|4.61|17.66|-0.5352381|0.09074|-0.04224|-0.04769|0.098|3Q2018/-0.02/-0.27!4Q2018/-0.44/-0.15|2020-05-07||-0.02|0m|1|1|-1m|2|1|-2m|2|1|-3m|1|1|454834|452096|0.0461||9|2.096918|||0.6264882|0.786|8.662|-0.606|0.4|0.86941004|3.26|5.07|-0.078260005|0.3518|18|9
2020-07-20 16:55:25|russ2000_1412|CRAI|CRAI|CRA International, Inc.|USD|NasdaqGS|7795970|United States|Industrials|Consulting Services|http://www.crai.com|64.5|40.49|21528|40.86|21.96|58.19|0.08468282|0.095319994|0.04245|0.11439|115.355|2Q2019/0.73/0.7!3Q2019/0.98/0.67!4Q2019/0.77/0.78!1Q2020/0.84/0.66|2020-07-30|0.54|0.73|0m|1|2|-1m|1|2|-2m|1|2|-3m|0|1|128952|122879|0.019299999||0|1.464985|13.275411|1.5|1.5993838|1.121|11.765|2.771|3.05|0.8726|0.863|1.001|0.047810003|0.29680002|18|0
2020-07-20 16:55:26|russ2000_1414|FRPT|FRPT|Freshpet, Inc.|USD|NasdaqGM|40266200|United States|Consumer Defensive|Packaged Foods|http://www.freshpet.com|80.8|91.15|115107|90.8|35.95|91.955|1.1309552|0.06528|0.00083|-0.0061799996|2.438|2Q2019/-0.16/-0.07!3Q2019/0.08/0.1!4Q2019/0.12/0.17!1Q2020/-0.1/-0.06|2020-05-04|-0.06|-0.16|0m|0.8|10|-1m|0.85|13|-2m|0.75|12|-3m|0.89|9|2023093|1727845|0.052699998||38|0.788795|168.7963|6.78|9.610924|13.386|205.048|-0.044|0.54|0.87495005|4.508|5.214|-0.0059399996|0.46058|18|38
2020-07-20 16:55:27|russ2000_1415|OLP|OLP|One Liberty Properties, Inc.|USD|NYSE|20152100|United States|Real Estate|REIT—Diversified|http://www.onelibertyproperties.com|16.5|16.925|27741|17.78|9.71|29.24|-0.36545324|0.62622|0.02815|0.07679|170.256|2Q2019/0.2/0.23!3Q2019/0.25/0.16!4Q2019/0.23/0.19!1Q2020/0.39/0.18|2020-08-03|0.18|0.2|0m|0|3|-1m|0|2|-2m|0|2|-3m|0|2|184753|90427|0.0095||9|1.284033|21.698717|3.03|1.147302|9.837|15.708|1.074|0.78|0.52673|2.117|2.723|0.26011|0.83257|18|9
2020-07-20 16:55:29|russ2000_1417|CTIC|CTIC|CTI BioPharma Corp.|USD|NasdaqCM|73681600|United States|Healthcare|Biotechnology|http://www.ctibiopharma.com|3.5|1.5889|1648657|1.49|0.62|1.93|1.0135136|0|-0.28939|-0.74844|15.969|2Q2019/-0.19/-0.19!3Q2019/-0.17/-0.23!4Q2019/-0.14/-0.22!1Q2020/-0.2/-0.13|2020-05-07|-0.12|-0.19|0m|2|1|-1m|1|2|-2m|1|2|-3m|2|1|331491|126342|0.0058||12|1.535574|-2.4444616||4.159424|28.488|-2.062|-0.7|-0.65|0.46245998|5.633|5.737|0|1|18|12
2020-07-20 16:55:30|russ2000_1418|SALT|SALT|Scorpio Bulkers Inc.|USD|NYSE|11962600|Monaco|Industrials|Marine Shipping|http://www.scorpiobulkers.com|38.22|13.85|159409|14.38|13.08|72.30483|-0.7687163|0.27179|0.0022200001|-0.09519|107.33|2Q2019/5/-2.06!3Q2019/-0.3/-0.5!4Q2019/2.1/-0.02!1Q2020/-18.12/-2.07|2020-07-20|-3.64|5|0m|0.86|14|-1m|0.9|10|-2m|1|11|-3m|0.75|12|360946|437832|0.041100003||49|1.27507|32.2093||0.1269466|3.974|14.623|-11.22|0.43|0.39741|0.587|0.723|-0.3561|0.41442|18|49
2020-07-20 16:55:32|russ2000_1419|CRY|CRY|CryoLife, Inc.|USD|NYSE|37740400|United States|Healthcare|Medical Devices|http://www.cryolife.com|26.8|18.39|31068|18.96|12.63|33|-0.37093568|0.11817|0.01413|-0.01692|98.677|2Q2019/0.11/0.07!3Q2019/0.06/0.05!4Q2019/0.1/0.08!1Q2020/-0.08/0.02|2020-07-28|-0.14|0.11|0m|1.6|5|-1m|1.2|5|-2m|1.2|5|-3m|1.6|5|3540070|1200432|0.115600005||12|1.367507|167.18181|-39|2.5088675|3.362|28.453|-0.124|0.11|0.78397006|2.634|4.901|-0.01689|0.66477996|18|12
2020-07-20 16:55:33|russ2000_1421|LION|LION||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:35|russ2000_1422|AROW|AROW|Arrow Financial Corporation|USD|NasdaqGS|14983700|United States|Financial Services|Banks—Regional|http://www.arrowfinancial.com|30|28.12|5858|28.39|20.79|38.31|-0.124500036|0|0.01175|0.12583||1Q2019/0.58/0.56!2Q2019/0.6/0.6!3Q2019/0.67/0.62!1Q2020/0.54/0.59|2020-07-20|0.54|0.58|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|105067|61686|0.0073||0|0.634733|11.66805|1.75|1.3616775|3.704||2.46|2.41|0.42824|||0.32082|0|18|0
2020-07-20 16:55:36|russ2000_1423|BAS|BAS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:38|russ2000_1425|OSTK|OSTK|Overstock.com, Inc.|USD|NasdaqGS|40379300|United States|Consumer Cyclical|Internet Retail|http://www.overstock.com|66|53.64|2873945|48.93|2.53|53.64|1.7566197|-0.067389995|-0.15763|-0.60015|45.291|2Q2019/-0.69/-0.92!3Q2019/-0.87/-0.62!4Q2019/-0.73/-0.34!1Q2020/-0.35/-0.63|2020-08-06|-0.08|-0.69|0m|2|1|-1m|1|2|-2m|1|1|-3m|2|1|4740674|3943176|0.1189||12|3.799439|-191.57143|-9.54|21.568153|1.36|-20.178|-2.677|-0.28|0.44951|0.799|0.922|-0.06855|0.20496|18|12
2020-07-20 16:55:39|russ2000_1426|CCF|CCF|Chase Corporation|USD|NYSE American|9423950|United States|Basic Materials|Specialty Chemicals|http://www.chasecorp.com||105.05|4498|106.2|52|127.5|0.048060775|0.23341998|0.09304|0.12696|2.786||2020-07-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|169751|150545|0.0273||0|0.677871|||3.3852155|3.45|14.782|3.709||0.71143997|5.173|7.049|0.13174|0.37870997|18|0
2020-07-20 16:55:40|russ2000_1427|KRO|KRO|Kronos Worldwide, Inc.|USD|NYSE|115529000|United States|Basic Materials|Specialty Chemicals|http://kronostio2.com|9.67|10.86|155656|11|6.81|15.09|-0.19058132|0.0953|0.036530003|0.102589995|59.312|2Q2019/0.25/0.3!3Q2019/0.16/0.19!4Q2019/0.08/0.1!1Q2020/0.23/0.15|2020-08-05|0.06|0.25|0m|-0.25|4|-1m|0|3|-2m|0|3|-3m|-0.25|4|3245442|3429352|0.1471||21|1.67731|15.295774|-2.09|1.603899|0.812|8.522|0.724|0.71|0.20916|2.906|5.032|0.048850004|0.21275|18|21
2020-07-20 16:55:42|russ2000_1428|WIX|WIX|Wix.com Ltd.|USD|NasdaqGS|51902600|Israel|Technology|Software—Infrastructure|http://www.wix.com|254.06|281.53|295343|270.3|76.811|299.83|0.8574765|-0.09142|-0.05361|-0.5131|212.206|2Q2019/0.34/0.18!3Q2019/0.41/0.33!4Q2019/0.39/0.31!1Q2020/-0.01/-0.03|2020-07-22|0.26|0.34|0m|0.82|17|-1m|1.26|19|-2m|1.16|19|-3m|0.88|16|1308650|1615934|0.025999999||70|1.872829|166.58578|14.77|69.188995|17.107|-187.139|-1.857|1.69|0.96383005|1.497|1.582|-0.11812|0.72686994|18|70
2020-07-20 16:55:43|russ2000_1429|BTX|BTX|Lineage Cell Therapeutics, Inc.|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:45|russ2000_1430|FCBC|FCBC|First Community Bankshares, Inc.|USD|NasdaqGS|17700700|United States|Financial Services|Banks—Regional|http://www.firstcommunitybank.com|28|20.5|10044|21.09|18.06|34.15|-0.33449036|0|0.01487|0.09948||1Q2019/0.52/0.52!2Q2019/0.57/0.54!3Q2019/0.57/0.55!1Q2020/0.5/0.5|2020-07-23|0.52|0.52|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|2|378325|306968|0.022||5|0.623529|10.353536|2.06|0.8815688|1.155||2.281|1.98|0.41984|||0.31681|0|18|5
2020-07-20 16:55:46|russ2000_1434|IMMR|IMMR|Immersion Corporation|USD|NasdaqGS|27301500|United States|Technology|Software—Application|http://www.immersion.com|9|6.33|158306|6.24|4.23|8.66|-0.16800004|-0.31149998|-0.06934|-0.17464|6.015|2Q2019/-0.24/-0.15!3Q2019/0/0.05!4Q2019/0.1/0.08!1Q2020/-0.08/-0.04|2020-07-30|-0.03|-0.24|0m|1.2|5|-1m|1.5|2|-2m|1.5|2|-3m|1.17|6|1474535|1328694|0.0808||16|1.490756|15.071429|6.04|2.7653997|2.742|-8.802|-0.453|0.42|0.88354|7.692|7.775|-0.3736|0.79977|18|16
2020-07-20 16:55:48|russ2000_1435|VSTM|VSTM|Verastem, Inc.|USD|NasdaqGS|158604992|United States|Healthcare|Biotechnology|http://www.verastem.com|3.83|1.505|2258630|1.47|0.83|4.67|0.05000007|0|-0.33842|-1.41028|48.021|2Q2019/-0.57/-0.5!3Q2019/-0.41/-0.46!4Q2019/-0.51/-0.45!1Q2020/-0.35/-0.22|2020-05-07|-0.15|-0.57|0m|1|5|-1m|0.75|4|-2m|0.75|4|-3m|0.8|5|8648045|8811503|0.0602||26|1.207843|-3.0714285|-1.13|1.9881109|7.817|-1.355|-1.793|-0.49|0.28229|5.379|5.778|0|0.92443|18|26
2020-07-20 16:55:49|russ2000_1437|ENTR|ENTR|ERShares Entrepreneur 30 ETF|USD|NYSEArca|||||||22.88|804|22.3683|14|23.22||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:51|russ2000_1438|FLWS|FLWS|1-800-FLOWERS.COM, Inc.|USD|NasdaqGS|35739900|United States|Consumer Cyclical|Specialty Retail|http://www.1800flowers.com|27.57|25.85|397937|26.94|11.15|27.4|0.40312493|0.06547|0.052020002|0.111049995|43.149|2Q2019/-0.13/-0.14!3Q2019/-0.24/-0.28!4Q2019/1.12/1.08!1Q2020/-0.15/-0.17|2020-08-27|0.19|-0.13|0m|1.17|6|-1m|0.86|7|-2m|1.14|7|-3m|1.14|7|3818746|2125881|0.1657||18|1.443697|34.466667|1.44|4.2826376|1.252|19.131|0.61|0.75|0.73450994|1.532|2.097|0.030739998|0.41921002|18|18
2020-07-20 16:55:52|russ2000_1439|MLR|MLR|Miller Industries, Inc.|USD|NYSE|11405500|United States|Consumer Cyclical|Auto Parts|http://www.millerind.com||28.66|25340|29.45|25.25|38.18|-0.036637187|0.07221|0.07354|0.14468001|12.191||2020-05-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|214261|151970|0.0222||0|0.889075|||1.2503817|0.407|5.642|3.146||0.89747|1.74|2.564|0.04502|0.11597|18|0
2020-07-20 16:55:54|russ2000_1440|VICR|VICR|Vicor Corporation|USD|NasdaqGS|31189000|United States|Technology|Electronic Components|http://www.vicorpower.com|77.4|77|109044|75.97|26.5|78.14|1.3091185|0.06842|0.019170001|0.04059|1.918|2Q2019/0.06/0.11!3Q2019/0.14/0.15!4Q2019/0.03/0.09!1Q2020/-0.04/0.05|2020-07-23|0.02|0.06|0m|0|0|-1m|0.8|5|-2m|0.75|4|-3m|0|0|1054129|1004607|0.048600003||7|0.738935|89.53488|20.74|15.148534|11.55|168.807|0.2|0.86|0.46060002|3.522|5.258|0.030989999|0.45736|18|7
2020-07-20 16:55:55|russ2000_1441|UCFC|UCFC|United Community Financial Corp.|USD|NasdaqGS|48104100|||||13.07|10.93|265116|11.23|9.1255|12.81||||||1Q2019/0.18/0.19!2Q2019/0.21/0.21!3Q2019/0.22/0.22!4Q2019/0.23/0.21|2020-01-21||0.18|0m|1|3|-1m|0.67|3|-2m|0.67|3|-3m|1|3|||||0||||||||||||||18|0
2020-07-20 16:55:56|russ2000_1442|EVLV|EVLV||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:55:58|russ2000_1444|LADR|LADR|Ladder Capital Corp|USD|NYSE|108338000|United States|Real Estate|REIT—Mortgage|http://www.laddercapital.com|10.7|7.29|297744|7.53|2.65|18.97|-0.5501792|0|0.014199999|0.06258|378.659|2Q2019/0.43/0.41!3Q2019/0.38/0.39!4Q2019/0.4/0.39!1Q2020/0.26/0.22|2020-07-29|0.04|0.43|0m|0.83|6|-1m|1|6|-2m|1|6|-3m|0.83|6|3770939|1983046|0.0395||36|2.420728|8.1|-0.65|0.59239393|25.086||0.79|0.9|0.54993|3.919|4.346|0.33706|0.78283|18|36
2020-07-20 16:56:00|russ2000_1445|FIZZ|FIZZ|National Beverage Corp.|USD|NasdaqGS|46616500|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.nationalbeverage.com|50.33|66.87|49567|67.37|35.71|68.86|0.6332122|0.18291001|0.1882|0.33158|10.863|3Q2019/0.74/0.76!4Q2019/0.7/0.68!1Q2020/0.57/0.5!2Q2020/0.78/0.6|2020-09-03|0.91|0.74|0m|-0.67|3|-1m|-1.33|3|-2m|-1.33|3|-3m|-0.5|2|5945498|6651915|0.5083||19|1.114845|21.640778|0.88|6.8165135|2.88|15.745|2.78|3.09|0.34942|2.749|3.252|0.12991999|0.36999|18|19
2020-07-20 16:56:01|russ2000_1446|SBCF|SBCF|Seacoast Banking Corporation of Florida|USD|NasdaqGS|52708700|United States|Financial Services|Banks—Regional|http://www.seacoastbanking.com|23|18.665|100914|18.775|13.3|31.42|-0.26305455|0|0.01086|0.08129||2Q2019/0.45/0.47!3Q2019/0.49/0.48!4Q2019/0.52/0.5!1Q2020/0.01/0.4|2020-07-23|0.34|0.45|0m|0.71|7|-1m|0.29|7|-2m|0.29|7|-3m|0.4|5|1473783|1454151|0.0332||28|1.291316|12.360928|1.73|0.9879321|4.037||1.468|1.51|0.92428|||0.29011|0|18|28
2020-07-20 16:56:03|russ2000_1447|COHU|COHU|Cohu, Inc.|USD|NasdaqGS|41703300|United States|Technology|Semiconductor Equipment & Materials|http://www.cohu.com|20.29|16.93|52579|16.75|8.89|26.43|0.12567198|0.05348|-0.01496|-0.12779|83.908|2Q2019/0.02/0.01!3Q2019/0.12/0!4Q2019/-0.01/0.03!1Q2020/0/-0.03|2020-08-03|0.07|0.02|0m|1|4|-1m|1.14|7|-2m|1.17|6|-3m|0.75|4|891359|771915|0.025899999||19|1.883473|14.594829|0.52|1.5181133|1.595|29.825|-1.561|1.16|0.97998|1.734|2.772|-0.111990005|0.40967|18|19
2020-07-20 16:56:04|russ2000_1450|FGEN|FGEN|FibroGen, Inc.|USD|NasdaqGS|89104800|United States|Healthcare|Biotechnology|http://www.fibrogen.com|59.25|45.49|187999|45.4|22.65|48.95|-0.04941368|-0.38869998|-0.092819996|-0.22291|13.922|2Q2019/1.26/-0.51!3Q2019/-0.57/-0.55!4Q2019/-1.12/-0.59!1Q2020/-0.89/-0.39|2020-08-06|-0.5|1.26|0m|1.43|7|-1m|1|9|-2m|1|9|-3m|1.67|6|7475264|6708969|0.0962||12|1.571988|-47.385418||8.822731|13.985|-35.978|-1.26|-0.96|0.74702|10.9|11.141|-0.42745999|0.16073|18|12
2020-07-20 16:56:06|russ2000_1451|ALDR|ALDR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:56:07|russ2000_1452|CIA|CIA|Citizens, Inc.|USD|NYSE|52476800|United States|Financial Services|Insurance—Life|http://www.citizensinc.com|7|5.83|12307|5.85|3.55|7.72|-0.20299733|0.0117|0.00056|-0.0053899996|||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|6683588|6573213|0.1279||0|0.377591|||1.3605602|1.062|90.737|-0.023|0|0.25344|0.364|0.52|-0.00472|0.20002002|18|0
2020-07-20 16:56:09|russ2000_1454|JRVR|JRVR|James River Group Holdings, Ltd.|USD|NasdaqGS|30520400|Bermuda|Financial Services|Insurance—Specialty|http://www.jrgh.net|48.8|46.72|43318|47.47|25.34|52.18|0.012585282|0.00117|-0.00046999997|-0.02876|52.943|2Q2019/0.66/0.63!3Q2019/-0.73/-0.93!4Q2019/0.76/0.75!1Q2020/0.5/0.45|2020-04-29|0.48|0.66|0m|0.5|6|-1m|0.33|6|-2m|0.33|6|-3m|0.4|5|880473|448275|0.0298||22|0.533333|19.226337||1.9795772|1.827|1561.573|-0.704|2.43|1.00835|0.373|1.513|-0.026400002|0.21691999|18|22
2020-07-20 16:56:10|russ2000_1455|EBSB|EBSB|Meridian Bancorp, Inc.|USD|NasdaqGS|52402400|United States|Financial Services|Banks—Regional|http://www.ebsb.com|13.5|11.02|36964|11.35|8.88|20.86|-0.3807965|0|0.01028|0.09232||2Q2019/0.29/0.3!3Q2019/0.39/0.3!4Q2019/0.33/0.33!1Q2020/0.25/0.25|2020-07-21|0.26|0.29|0m|0.5|4|-1m|1|4|-2m|0.75|4|-3m|0.5|4|730704|537902|0.0186||13|0.910364|13.277109|0.99|0.76751643|4.592||1.261|0.83|0.68805003|||0.34759|0|18|13
2020-07-20 16:56:12|russ2000_1456|CSS|CSS|CSS Industries, Inc.|USD|NYSE|8880300||||||9.4|37933|9.4|3.54|9.4||||||3Q2018/0.32/0.37!4Q2018/0.74/1.61!1Q2019/-1.18/0.08!2Q2019/-1.36/-0.64|2019-11-14||0.32|0m|-1|1|-1m|0|1|-2m|0|1|-3m|-1|1|||||0||||||||||||||18|0
2020-07-20 16:56:13|russ2000_1457|KTOS|KTOS|Kratos Defense & Security Solutions, Inc.|USD|NasdaqGS|122503000|United States|Industrials|Aerospace & Defense|http://www.kratosdefense.com|21.22|15.86|327546|15.96|5|25.08|-0.34536505|0.084709994|0.019609999|0.01272|63.726|2Q2019/0.08/0.06!3Q2019/0.09/0.07!4Q2019/0.09/0.1!1Q2020/0.09/0.07|2020-07-29|0.06|0.08|0m|0.86|7|-1m|1.3|10|-2m|1.3|10|-3m|0.83|6|6941282|6917544|0.057600003||22|1.180952|29.92453|3.07|2.9240413|2.676|31.595|0.086|0.53|0.86574|2.32|2.833|0.012669999|0.26295|18|22
2020-07-20 16:56:14|russ2000_1458|LMNR|LMNR|Limoneira Company|USD|NasdaqGS|17857700|United States|Consumer Defensive|Farm Products|http://www.limoneira.com|17.4|13.22|35128|13.63|10.6|21.85|-0.27422792|-0.02459|-0.02111|-0.07137|59.807|3Q2019/0/-0.02!4Q2019/-0.24/-0.24!1Q2020/-0.3/-0.2!2Q2020/-0.08/-0.04|2020-06-09|0.04|0|0m|1.33|3|-1m|1.2|5|-2m|1.2|5|-3m|1.33|3|779538|666871|0.0504||10|1.066666|47.214287|-2.12|1.233094|2.355|-95.756|-0.909|0.28|0.62388|1.158|1.683|-0.09121|0.05835|18|10
2020-07-20 16:56:16|russ2000_1459|RGLS|RGLS|Regulus Therapeutics Inc.|USD|NasdaqGS|27608800|United States|Healthcare|Biotechnology|http://www.regulusrx.com|1|1.0099|4002598|0.873|0.43|1.74|-0.26271182|0|-0.44711|-4.8157997|104.644|2Q2019/-0.3/-0.54!3Q2019/-0.26/-0.26!4Q2019/-0.23/-0.24!1Q2020/-0.25/-0.12|2020-08-06|-0.11|-0.3|0m|0.33|6|-1m|0.25|4|-2m|0.25|4|-3m|0.33|6|246300|573620|0.010199999||25|2.00112|-1.3465333|-0.03|1.870185|194.124|-0.611|-1.028|-0.75|0.26042998|1.452|1.699|0|0|18|25
2020-07-20 16:56:17|russ2000_1460|CBPX|CBPX|Continental Building Products, Inc.|USD|NYSE|34681600|||||37|36.99|603482|36.99|21.3489|37.08||||||4Q2018/0.56/0.55!1Q2019/0.42/0.34!2Q2019/0.43/0.47!3Q2019/0.39/0.41|2020-07-30||0.56|0m|0.25|8|-1m|0.13|8|-2m|0.13|8|-3m|0.25|8|||||0||||||||||||||18|0
2020-07-20 16:56:19|russ2000_1462|TSE|TSE|Trinseo S.A.|USD|NYSE|38239000|United States|Basic Materials|Specialty Chemicals|http://www.trinseo.com|20.78|23.815|109336|23.97|14.16|50.14|-0.3589195|0.04557|0.0064|0.02935|208.673|2Q2019/0.99/1.28!3Q2019/0.67/0.87!4Q2019/0.35/0.48!1Q2020/0.26/0.07|2020-07-29|-1.68|0.99|0m|0.89|9|-1m|-0.22|9|-2m|-0.11|9|-3m|0.67|9|2032942|1780009|0.0848||49|1.704761|12.468587|-0.8|1.5087109|0.48|10.527|0.498|1.91|1.08551|2.082|2.987|0.0055|0.08329|18|49
2020-07-20 16:56:20|russ2000_1463|OTIC|OTIC|Otonomy, Inc.|USD|NasdaqGS|48143000|United States|Healthcare|Biotechnology|http://www.otonomy.com|9.4|4.16|75004|4.12|1.53|4.36|0.6349206|0|-0.30688998|-0.89602|111.153|2Q2019/-0.38/-0.48!3Q2019/-0.33/-0.45!4Q2019/-0.36/-0.44!1Q2020/-0.38/-0.36|2020-05-07|-0.39|-0.38|0m|0.5|4|-1m|1.2|5|-2m|1.2|5|-3m|1.17|6|178519|141270|0.0063||11|2.355182|-3.8165135|-0.15|4.279835|196.912|-2.594|-1.445|-1.09|0.63449|4.252|4.444|0|-0.60739|18|11
2020-07-20 16:56:22|russ2000_1464|DSPG|DSPG|DSP Group, Inc.|USD|NasdaqGS|23207800|United States|Technology|Semiconductors|http://www.dspg.com|20.4|15.83|46279|15.71|10.26|18.77|0.023452759|-0.03599|-0.01975|-0.01753|8.077|2Q2019/0.07/0.02!3Q2019/0.1/0.07!4Q2019/0.06/0.03!1Q2020/-0.04/-0.02|2020-07-28|0.06|0.07|0m|1.4|5|-1m|1.2|5|-2m|1.2|5|-3m|1.17|6|663428|723740|0.0366||9|0.877871|38.609756|10.91|2.449327|2.559|-71.084|-0.112|0.41|0.86429|3.766|4.111|-0.02202|0.50582004|18|9
2020-07-20 16:56:23|russ2000_1469|TWOU|TWOU|2U, Inc.|USD|NasdaqGS|63958800|United States|Consumer Defensive|Education & Training Services|http://2u.com|38.5|44.3301|1300099|41.57|11.37|46.07|0.06644428|-0.16609|-0.11479|-0.40533|49.669|2Q2019/-0.43/-0.35!3Q2019/-0.41/-0.5!4Q2019/-0.18/-0.18!1Q2020/-0.33/-0.43|2020-07-28|-0.39|-0.43|0m|1.67|9|-1m|0.92|13|-2m|0.92|12|-3m|0.4|15|11593650|12042119|0.1838||62|0.767507|-59.1068|-1.5|4.3030577|4.533|-27.294|-4.362|-0.75|1.10093|1.05|1.352|-0.436|0.70331|18|62
2020-07-20 16:56:25|russ2000_1470|ENPH|ENPH|Enphase Energy, Inc.|USD|NasdaqGM|125212000|United States|Technology|Solar|http://www.enphase.com|53.15|63.32|2351488|59.31|17.18|70.36|1.789746|0.21205999|0.13196999|1.37631|129.746|2Q2019/0.18/0.13!3Q2019/0.3/0.25!4Q2019/0.39/0.33!1Q2020/0.38/0.32|2020-07-28|0.14|0.18|0m|0.57|7|-1m|0.71|14|-2m|0.69|13|-3m|0.83|6|11834385|13178790|0.1122||48|1.02633|41.657894|0.6|25.047466|9.986|47.093|1.668|1.52|0.57295|2.827|3.218|0.31151|0.36806|18|48
2020-07-20 16:56:26|russ2000_1471|AHH|AHH|Armada Hoffler Properties, Inc.|USD|NYSE|56492100|United States|Real Estate|REIT—Diversified|http://www.armadahoffler.com|11|9.35|123826|9.64|6.4|19.43|-0.4196267|0.32307|0.01643|0.0625|169.56|1Q2019/0.1/0.12!2Q2019/0.08/0.11!4Q2019/0.09/0.11!1Q2020/0.11/0.13|2020-08-04|0.09|0.1|0m|1.43|7|-1m|0.33|6|-2m|0.33|6|-3m|1.33|6|475764|951678|0.012200001||21|0.711484|19.479168|5.02|1.273842|6.196|19.179|0.42|0.48|0.91737|6.759|18.387|0.116730005|0.38282|18|21
2020-07-20 16:56:28|russ2000_1472|CASH|CASH|Meta Financial Group, Inc.|USD|NasdaqGS|34608000|United States|Financial Services|Banks—Regional|http://www.metafinancialgroup.com|25.25|18.135|57316|18.56|13.09|40|-0.2977677|0|0.021470001|0.15675001||2Q2019/0.75/0.49!3Q2019/0.53/0.52!4Q2019/0.56/0.5!1Q2020/1.45/1.47|2020-07-22|0.21|0.75|0m|1.25|4|-1m|1|4|-2m|1|4|-3m|1|4|952895|984445|0.034||25|1.203921|6.948276||0.78323406|3.479||3.273|2.61|0.85170996|||0.28603|0|18|25
2020-07-20 16:56:29|russ2000_1473|STRT|STRT|Strattec Security Corporation|USD|NasdaqGM|3818520|United States|Consumer Cyclical|Auto Parts|http://www.strattec.com|42|22.24|16885|23.16|11.74|28|0.07271886|0.05568|0.01496|0.042379998|16.468|1Q2020/0.79/0.32|2020-04-23|-1.42|0.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4624|5164|0.0022||0|1.135574|14.256411|5.71|0.51350725|0.281|5.039|0.756|1.56|0.79276|1.091|2.058|0.00601|0.121700004|18|0
2020-07-20 16:56:30|russ2000_1474|CZNC|CZNC|Citizens & Northern Corporation|USD|NasdaqGS|16104300|United States|Financial Services|Banks—Regional|http://www.cnbankpa.com|21|18.41|4255|18.53|15.69|29.06|-0.26263428|0|0.01214|0.08221||4Q2018/0.46/0.42!1Q2019/0.43/0.43!2Q2019/0.46/0.43!3Q2019/0.4/0.44|2020-07-13||0.46|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|167789|112385|0.0127||0|0.382072|12.192053||0.9937386|3.637||1.482|1.51|0.29208001|||0.27236|0|18|0
2020-07-20 16:56:32|russ2000_1475|CCNE|CCNE|CNB Financial Corporation|USD|NasdaqGS|15369600|United States|Financial Services|Banks—Regional|http://www.cnbbank.bank|22|16.02|3404|16.43|13.25|33.78|-0.3811676|0|0.01116|0.13146||2Q2019/0.64/0.58!3Q2019/0.68/0.63!4Q2019/0.69/0.69!1Q2020/0.61/0.53|2020-10-15|0.32|0.64|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|220396|168838|0.0150999995||1|1.031372|7.7019234||0.75665975|3.187||2.579|2.08|0.44909|||0.29024|0|18|1
2020-07-20 16:56:33|russ2000_1476|PCTY|PCTY|Paylocity Holding Corporation|USD|NasdaqGS|53686200|United States|Technology|Software—Application|http://www.paylocity.com|133.92|140.85|152358|137.34|66.98|156|0.284752|0.16513|0.020669999|0.21115999|22.135|2Q2019/0.34/0.25!3Q2019/0.36/0.27!4Q2019/0.36/0.29!1Q2020/0.83/0.7|2020-08-06|0.13|0.34|0m|1|16|-1m|0.73|15|-2m|0.71|14|-3m|0.94|16|2037002|2279652|0.059||58|1.680112|88.58491|3.67|20.18776|13.201|79.944|1.25|1.59|0.69356|0.104|1.09|0.12655|0.68023|18|58
2020-07-20 16:56:35|russ2000_1477|REI|REI|Ring Energy, Inc.|USD|NYSE American|67977104|United States|Energy|Oil & Gas E&P|http://www.ringenergy.com|1.1|1.04|378920|1.07|0.52|3.31|-0.6480263|0.90086997|0.06995|0.13243|64.916|2Q2019/0.16/0.14!3Q2019/0.12/0.12!4Q2019/0.17/0.14!1Q2020/0.07/0.07|2020-05-12|0|0.16|0m|1.2|10|-1m|0.17|6|-2m|0.17|6|-3m|1|8|11709545|13898005|0.21350001||13|2.62689|26|0.23|0.12449126|2.324|2.58|1.01|0.04|0.63358|0.669|1.604|0.37404|0.7666|18|13
2020-07-20 16:56:36|russ2000_1478|HQY|HQY|HealthEquity, Inc.|USD|NasdaqGS|76689400|United States|Healthcare|Health Information Services|http://www.healthequity.com|63.08|56.75|203816|58.27|34.4|88.78|-0.27135175|0.29509002|0.04324|-0.00042|125.812|3Q2019/0.45/0.35!4Q2019/0.47/0.22!1Q2020/0.39/0.35!2Q2020/0.43/0.44|2020-09-01|0.27|0.45|0m|1.2|10|-1m|1.07|14|-2m|1.08|13|-3m|1.42|12|4570002|3794127|0.0757||63|1.508123|35.030865|2.4|3.8936536|8.345|28.279|-0.005|1.62|1.0047799|1.79|2.108|-0.00052|0.59253|18|63
2020-07-20 16:56:38|russ2000_1479|BBW|BBW|Build-A-Bear Workshop, Inc.|USD|NYSE|15439500|United States|Consumer Cyclical|Specialty Retail|http://www.buildabear.com|5.75|2.21|8135|2.26|1.01|5.68|-0.5281837|-0.00316|-0.03113|-0.28223|221.13|3Q2019/-0.08/-0.01!4Q2019/-0.4/-0.27!1Q2020/0.42/0.27!2Q2020/-0.83/-0.46|2020-08-27|-0.8|-0.08|0m|1|3|-1m|1.5|2|-2m|1.5|2|-3m|1|2|2030060|1930993|0.16049999||9|1.963025|27.625002|-0.04|0.48190144|0.543|-171.493|-1.497|0.08|0.60143|0.322|1.008|-0.0736|0.42639|18|9
2020-07-20 16:56:39|russ2000_1480|AMSWA|AMSWA|American Software, Inc.|USD|NasdaqGS|30368500|United States|Technology|Software—Application|http://www.amsoftware.com|22|15.78|32123|15.78|9.05|21.48|0.20182788|0.07171|0.02273|0.05762|1.831|3Q2019/0.04/0.04!4Q2019/0.05/0.05!1Q2020/0.1/0.05!2Q2020/0.02/0.04|2020-06-18|0.03|0.04|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|897447|603861|0.035099998||9|0.568067|63.12|6.09|4.2591095|3.639|50.743|0.21|0.25|1.06636|2.507|2.648|0.058390003|0.54698|18|9
2020-07-20 16:56:41|russ2000_1482|MGI|MGI|MoneyGram International, Inc.|USD|NasdaqGS|63430300|United States|Financial Services|Credit Services|http://corporate.moneygram.com|1.67|3.03|861930|3.1|1.15|6.7|0.40909088|0.13081001|0.00695|||2Q2019/0.12/0.06!3Q2019/-0.03/0.03!4Q2019/0.01/-0.02!1Q2020/-0.05/-0.05|2020-05-01|-0.06|0.12|0m|0|5|-1m|-0.43|7|-2m|-0.43|7|-3m|0.2|10|3857285|3647462|0.062800005||36|2.603361|-101|-0.28||0.916|7.002|-0.922|-0.03|0.31073|3.941|17.058|-0.054180004|0.47985|18|36
2020-07-20 16:56:42|russ2000_1483|CYTK|CYTK|Cytokinetics, Incorporated|USD|NasdaqGS|61469500|United States|Healthcare|Biotechnology|http://www.cytokinetics.com|36.38|25.01|874885|23.98|7.73|29.2|1.0619087|0|-0.28755|||2Q2019/-0.56/-0.5!3Q2019/-0.5/-0.49!4Q2019/-0.52/-0.44!1Q2020/-0.66/-0.5|2020-08-06|-0.57|-0.56|0m|1.13|8|-1m|1|7|-2m|1|7|-3m|1.14|7|8175423|8240160|0.1685||23|1.434733|-11.215246|-0.73||60.415|-13.001|-2.245|-2.23|0.89824|10.771|10.893|0|-2.79315|18|23
2020-07-20 16:56:44|russ2000_1484|LXRX|LXRX|Lexicon Pharmaceuticals, Inc.|USD|NasdaqGS|106970000|United States|Healthcare|Biotechnology|http://www.lexpharma.com|4.7|2.105|370719|2.1|1.13|5.76|-0.61467886|0.39573002|0.2486|18.77206|449.468|2Q2019/-0.22/-0.08!3Q2019/1.95/0.73!4Q2019/-0.48/-0.77!1Q2020/-0.63/-0.69|2020-07-29|-0.62|-0.22|0m|1|7|-1m|0.4|5|-2m|0.17|6|-3m|1|7|10397043|10059184|0.3614||31|1.144537|-2.5361447|-0.02|4.111328|0.691|1.746|0.773|-0.83|1.0147799|3.477|3.631|0.26591|0.56888|18|31
2020-07-20 16:56:45|russ2000_1486|CYTR|CYTR|CytRx Corporation|USD|Other OTC|33637500|United States|Healthcare|Biotechnology|http://www.cytrx.com||0.7|26223|0.67255|0.21|0.85|0.9705882|0|-0.23971|-0.42261|5.099|2Q2018/-0.1/-0.18!3Q2018/-0.1/-0.09!4Q2018/-0.07/-0.07!1Q2019/-0.05/-0.06|2018-11-09||-0.1|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|294308|427536|0.009||6|1.90196|||1.6666667||-1.098|-0.207|-0.3|0.0007|7.087|7.372|0|0|18|6
2020-07-20 16:56:47|russ2000_1488|LGIH|LGIH|LGI Homes, Inc.|USD|NasdaqGS|25074400|United States|Consumer Cyclical|Residential Construction|http://www.lgihomes.com|94.5|110.945|119036|111.48|33|114.49|0.5810523|0.1318|0.104449995|0.26438|87.23|2Q2019/1.82/1.63!3Q2019/1.93/1.88!4Q2019/2.52/2.34!1Q2020/1.67/1.23|2020-08-04|1.57|1.82|0m|0.33|6|-1m|0|5|-2m|0.2|5|-3m|0.33|6|2897366|2757516|0.1521||40|1.315966|13.562958|1.05|3.2362463|1.709|12.966|7.941|8.18|0.86810994|2.668|26.886|0.101289995|0.23938999|18|40
2020-07-20 16:56:48|russ2000_1489|SFS|SFS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:56:50|russ2000_1491|MXL|MXL|MaxLinear, Inc.|USD|NYSE|72356704|United States|Technology|Semiconductors|http://www.maxlinear.com|27.33|26.69|221706|25.72|7.79|26.955|0.032931685|0.11303|-0.02649|-0.07476|53.895|2Q2019/0.22/0.21!3Q2019/0.23/0.21!4Q2019/0.16/0.16!1Q2020/0.07/0.07|2020-07-23|0.08|0.22|0m|1.29|7|-1m|0.8|10|-2m|0.8|10|-3m|1.29|7|3436753|3070416|0.0619||41|1.870588|33.3625|3.19|4.730592|6.731|59.543|-0.427|0.8|0.88152003|2.293|2.893|-0.103590004|0.52064997|18|41
2020-07-20 16:56:51|russ2000_1492|KOPN|KOPN|Kopin Corporation|USD|NasdaqGS|84910304|United States|Technology|Electronic Components|http://www.kopin.com|1.5|1.83|1286896|2.02|0.19|2.0936|0.92380965|-0.54332|-0.22538|-0.62386|10.294|2Q2019/-0.05/-0.08!3Q2019/-0.08/-0.06!4Q2019/-0.03/-0.04!1Q2020/-0.04/-0.05|2020-05-05|-0.05|-0.05|0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|2633050|3711044|0.034||4|1.649299||-0.53|6.0197372|4.758|-8.758|-0.265|-0.07|0.2446|2.353|2.816|-0.68345|0.19861999|18|4
2020-07-20 16:56:52|russ2000_1493|BEAT|BEAT|BioTelemetry, Inc.|USD|NasdaqGS|34144800|United States|Healthcare|Diagnostics & Research|http://www.gobio.com|61.2|41.06|109817|41.67|27.35|55.85|-0.07728082|0.25162|0.056789998|0.07118|69.763|2Q2019/0.53/0.45!3Q2019/0.52/0.5!4Q2019/0.48/0.47!1Q2020/0.45/0.43|2020-07-27|0.16|0.53|0m|1.29|7|-1m|1.17|6|-2m|1.17|6|-3m|1.4|5|2617604|2050073|0.1223||10|1.299159|18.92166|1.06|3.7181926|3.711|14.747|0.69|2.17|0.95579004|4.083|4.34|0.059380002|0.60482|18|10
2020-07-20 16:56:54|russ2000_1495|SENEA|SENEA|Seneca Foods Corporation|USD|NasdaqGS|7383990|United States|Consumer Defensive|Packaged Foods|http://www.senecafoods.com||38.38|10192|39.72|24.48|41.88|0.37012768|0.06775|0.04612|0.1261|79.237||2019-09-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|137222|140179|0.025799999||0|0.515966|||0.88889927|0.55|8.111|5.584||0.66174006|0.885|3.686|0.03918|0.10622|18|0
2020-07-20 16:56:55|russ2000_1497|ZIXI|ZIXI|Zix Corporation|USD|NasdaqGS|56925900|United States|Technology|Software—Infrastructure|http://www.zix.com|9.8|6.47|705152|6.71|2.84|10.16|-0.24009061|0.19629999|0.01388|-0.0621|135.696|2Q2019/0.11/0.11!3Q2019/0.13/0.13!4Q2019/0.13/0.13!1Q2020/0.12/0.12|2020-08-05|0.14|0.11|0m|0.67|3|-1m|1.4|5|-2m|1.4|5|-3m|0.67|3|3554803|3044165|0.064899996||9|1.378151|10.109375|0.55|9.417758|3.343|17.031|-0.357|0.64|0.72122|0.395|0.46|-0.04698|0.53273|18|9
2020-07-20 16:56:57|russ2000_1498|RBCAA|RBCAA|Republic Bancorp, Inc.|USD|NasdaqGS|18696600|United States|Financial Services|Banks—Regional|http://www.republicbank.com|30|30.8|7293|31.95|27.05|49.76|-0.30087525|0|0.01423|0.113520004||3Q2019/0.88/0.75!4Q2019/0.89/0.84!1Q2020/1.28/1.26!2Q2020/0.76/0.67|2020-10-16|0.41|0.88|0m|0|2|-1m|0|1|-2m|0|1|-3m|0.5|2|136511|112607|0.010199999||3|0.67619|9.871795|1.06|0.80939734|1.815||4.106|3.12|0.32319|||0.315|0|18|3
2020-07-20 16:56:58|russ2000_1499|CTO|CTO|CTO Realty Growth, Inc.|USD|NYSE American|4710840|United States|Real Estate|Real Estate—Development|http://www.ctlc.com|74|37.49|4903|38.01|33.41|68.64|-0.39377993|0.54191|0.0107700005|-0.00411|115.882|2Q2019/2.14/2.04!3Q2019/0.31/3.22!4Q2019/20.04/18.75!1Q2020/-2.6/-0.07|2020-04-29|3.17|2.14|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|119161|114403|0.026500002||1|0.735574|21.180792||0.6495262|10.166|18.76|19.887|1.77|0.71949|4.124|6.601|2.05558|0.81283|18|1
2020-07-20 16:57:00|russ2000_1501|CRD-B|CRD-B|Crawford & Company|USD|NYSE|22510100|United States|Financial Services|Insurance Brokers|http://www.crawco.com|9|7.05|50|7.13|4.95|10.79|-0.2578947|0.08226|0.046409998|-0.05953|243.978|2Q2019/0.19/0.2!3Q2019/0.21/0.2!4Q2019/0.14/0.12!1Q2020/0.01/0.1||0.09|0.19|0m|1.33|3|-1m|1|3|-2m|1|3|-3m|1.33|3|48033|31304|0.005||3|0.940616|12.155173|1.58|2.651373|0.648|7.88|-0.094|0.58|0.33396|1.37|1.468|-0.00504|0.28667998|18|3
2020-07-20 16:57:01|russ2000_1502|MODN|MODN|Model N, Inc.|USD|NYSE|34277400|United States|Technology|Software—Application|http://www.modeln.com|35.57|36.55|79312|35.16|15|39.65|0.7134502|-0.05126|-0.052410003|-0.2872|73.12|2Q2019/0.06/0.01!3Q2019/0.12/0.08!4Q2019/0.12/0.06!1Q2020/0.07/0.02|2020-08-04|0.06|0.06|0m|0.83|6|-1m|1.1|10|-2m|1.1|10|-3m|1|7|2694067|2404702|0.0797||31|1.033053|107.5|1.17|20.115574|7.948|-155.052|-0.492|0.34|0.82405996|1.29|1.411|-0.10882|0.56131|18|31
2020-07-20 16:57:03|russ2000_1503|WTI|WTI|W&T Offshore, Inc.|USD|NYSE|141778000|United States|Energy|Oil & Gas E&P|http://www.wtoffshore.com|3.55|2.385|2446718|2.47|1.07|6.1|-0.47334754|0.58396|0.10899|||2Q2019/0.25/0.08!3Q2019/0.53/0.15!4Q2019/0.07/0.02!1Q2020/0.04/0.02|2020-07-29|-0.22|0.25|0m|-0.33|3|-1m|0|3|-2m|0|3|-3m|-0.25|4|14281872|22617935|0.1528||38|3.222969|-5.6785717|0.28||1.82|3.116|1.318|-0.42|0.61456|0.668|1.209|0.34787998|0.59147|18|38
2020-07-20 16:57:04|russ2000_1504|STML|STML|Stemline Therapeutics, Inc.|USD|NasdaqCM|52510800|||||11.8|11.83|17354381|11.83|3.21|18.22||||||2Q2019/-0.42/-0.56!3Q2019/-0.34/-0.45!4Q2019/-0.38/-0.35!1Q2020/-0.45/-0.36|2020-07-31|-0.35|-0.42|0m|1.5|4|-1m|0.5|8|-2m|0.5|8|-3m|1.5|4|||||26||||||||||||||18|26
2020-07-20 16:57:06|russ2000_1505|SQBG|SQBG|Sequential Brands Group, Inc.|USD|NasdaqGS|65905900|United States|Consumer Cyclical|Apparel Manufacturing|http://www.sequentialbrandsgroup.com||0.2044|931393|0.2019|0.1|0.62|-0.59183675|0.45968|0.0295|-0.925|715.461|3Q2018/0.05/0.14!4Q2018/0.12/0.15!1Q2019/-0.07/0.05!2Q2019/-0.04/0.07|2020-08-07||0.05|0m|0|4|-1m|0|2|-2m|0|2|-3m|0.8|5|3062369|2924277|0.080299996||11|0.847058|||0.5034483|5.832|12.686|-1.855|0.4|0.41592|1.16|1.407|-1.25329|0.52087003|18|11
2020-07-20 16:57:07|russ2000_1506|ONDK|ONDK|On Deck Capital, Inc.|USD|NYSE|58423600|United States|Financial Services|Credit Services|http://www.ondeck.com|1.47|0.7872|935456|0.7944|0.54|4.71|-0.7969309|0|-0.03258|-0.15453|460.861|2Q2019/0.09/0.12!3Q2019/0.1/0.07!4Q2019/0.05/0.09!1Q2020/-0.92/0|2020-07-27|-0.18|0.09|0m|0.23|13|-1m|0|12|-2m|0|12|-3m|0.17|12|3614449|3916381|0.064||56|1.393277|13.12|-0.01|0.21668042|4.334||-0.517|0.06|0.85016996|18.086|18.522|-0.16166|0.88601995|18|56
2020-07-20 16:57:09|russ2000_1507|IBCP|IBCP|Independent Bank Corporation|USD|NasdaqGS|21891000|United States|Financial Services|Banks—Regional|http://www.independentbank.com|16.1|12.98|11656|13.31|9.19|23.93|-0.38207984|0|0.01193|0.12307||2Q2019/0.46/0.47!3Q2019/0.55/0.51!4Q2019/0.61/0.56!1Q2020/0.21/0.37|2020-07-28|0.25|0.46|0m|0.17|6|-1m|0.33|6|-2m|0.33|6|-3m|0.17|6|448639|282205|0.0215||11|0.95126|9.013888|1.25|0.84665054|2.239||1.829|1.44|0.91065|||0.2546|0|18|11
2020-07-20 16:57:10|russ2000_1508|ANGI|ANGI|ANGI Homeservices Inc.|USD|NasdaqGS|72266400|United States|Communication Services|Internet Content & Information|http://www.angihomeservices.com|16.57|15.64|1564723|15.04|4.1|17.05|0.122388124|0.118310004|0.020499999|0.01219|18.435|2Q2019/0.01/0.02!3Q2019/0.04/0.02!4Q2019/0/0!1Q2020/-0.02/-0.03|2020-08-05|-0.03|0.01|0m|1.4|5|-1m|1|16|-2m|0.93|15|-3m|0.2|5|44119891|43032122|0.8823||80|2.107142|156.4|-4.79|6.062016|5.371|45.393|0.03|0.1|1.2809399|1.785|2.059|0.01164|0.94913|18|80
2020-07-20 16:57:12|russ2000_1509|CRK|CRK|Comstock Resources, Inc.|USD|NYSE|231808000|United States|Energy|Oil & Gas E&P|http://www.crkfrisco.com|7.94|4.81|469865|4.78|4.05|10.7|-0.20598|0.73323|0.04838|0.117130004|161.333|2Q2019/0.12/0.21!3Q2019/0.17/0.14!4Q2019/0.22/0.22!1Q2020/0.12/0.07|2020-08-05|-0.01|0.12|0m|0.38|8|-1m|1|7|-2m|0.83|6|-3m|0.56|9|2773986|1884127|0.045||67||8.589286|0.8|0.7780653|4.515|6.158|0.537|0.56|0.02992|0.463|0.818|0.14942001|0.7701|18|67
2020-07-20 16:57:13|russ2000_1510|EXTR|EXTR|Extreme Networks, Inc.|USD|NasdaqGS|120210000|United States|Technology|Communication Equipment|http://www.extremenetworks.com|5.7|4.44|149510|4.47|1.43|8.5|-0.36505687|0.0249|-0.02728|-1.72346|2979.116|2Q2019/0.06/0.04!3Q2019/0.08/0.03!4Q2019/0.13/0.13!1Q2020/-0.14/-0.14|2020-07-29|-0.04|0.06|0m|1|4|-1m|0.5|6|-2m|0.5|6|-3m|1|4|5750434|5314624|0.056500003||22|1.672268|20.181818|5.67|32.40876|0.842|33.825|-1.028|0.22|0.85657996|0.781|1.056|-0.12457|0.55185|18|22
2020-07-20 16:57:15|russ2000_1511|ASPS|ASPS|Altisource Portfolio Solutions S.A.|USD|NasdaqGS|15570400|Luxembourg|Financial Services|Mortgage Finance|http://www.altisource.com|15|12.1|28734|12.45|6|23.58|-0.40601146|0.0681|0.010299999|-2.38518||2Q2019/0.36/0.56!3Q2019/0.25/0.38!4Q2019/0.26/0.47!1Q2020/0.17/0.09|2020-07-23|-0.57|0.36|0m|-0.33|3|-1m|0.5|2|-2m|0.5|2|-3m|-0.33|3|822677|924991|0.1542||9|1.674509|8.287671|-0.81||0.653|9.593|-20.037|1.46|0.59306|1.966|2.144|-0.52725|0.2275|18|9
2020-07-20 16:57:16|russ2000_1513|MRTX|MRTX|Mirati Therapeutics, Inc.|USD|NasdaqGS|43502800|United States|Healthcare|Biotechnology|http://www.mirati.com|118.07|127.6904|73544|125.02|66.01|132.59|0.18356526|0|-0.32854998|-0.55119|0.076|2Q2019/-1.26/-1.2!3Q2019/-1.38/-1.25!4Q2019/-1.83/-1.44!1Q2020/-2.02/-1.66|2020-08-03|-2.09|-1.26|0m|1.4|5|-1m|1.2|15|-2m|1.13|16|-3m|0.8|5|4992606|5146958|0.1312||36|1.80168|-14.140687||8.474277|2018.534|-17.727|-6.566|-9.03|1.00546|12.47|12.575|0|1|18|36
2020-07-20 16:57:18|russ2000_1514|RDI|RDI|Reading International, Inc.|USD|NasdaqGS|20067600|United States|Communication Services|Entertainment|http://www.readingrdi.com|7|4.76|26400|4.87|2.83|13.69|-0.6239382|0.101289995|0.00312|-0.20392|421.141|2Q2019/0.1/0.21!3Q2019/0.04/0.12!4Q2019/-1.25/0.06!1Q2020/-0.27/-0.24|2017-08-07|-0.55|0.1|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|632923|490223|0.0394||1|1.521568|25.052633||0.9134524|2.077|20.505|-1.359|0.19|0.53677|0.278|0.298|-0.1141|0.19177|18|1
2020-07-20 16:57:19|russ2000_1515|TREC|TREC|Trecora Resources|USD|NYSE|24715000|United States|Basic Materials|Specialty Chemicals|http://www.trecora.com|8|6.29|10262|6.2|4.23|10.54|-0.3480547|0.10303|0.01958|-0.04777|62.981|2Q2019/0.1/0!3Q2019/0.02/0.05!4Q2019/0.18/-0.01!1Q2020/0.42/-0.03|2020-05-06|-0.06|0.1|0m|1.25|4|-1m|1|1|-2m|1|3|-3m|1.25|4|245887|144467|0.0119||5|0.821848|23.296295|0.41|0.8531127|0.903|8.763|-0.243|0.27|0.58297|3.279|4.895|-0.02347|0.14273|18|5
2020-07-20 16:57:21|russ2000_1516|GHM|GHM|Graham Corporation|USD|NYSE|9968960|United States|Industrials|Specialty Industrial Machinery|http://www.graham-mfg.com|20|12.11|22215|12.06|10.36|23.77|-0.39639634|0.03849|0.00624|0.019129999|0.341|2Q2019/0.1/0.11!3Q2019/0.12/0.05!4Q2019/0/0.29!1Q2020/0.06/-0.17|2020-06-10|-0.12|0.1|0m|2|1|-1m|1|2|-2m|1|2|-3m|1|2|93768|67118|0.0098||2|0.716526|35.617645|4.79|1.2371029|0.51|13.246|0.19|0.34|0.79512|2.102|2.573|0.02066|0.20030001|18|2
2020-07-20 16:57:22|russ2000_1517|BFIN|BFIN|BankFinancial Corporation|USD|NasdaqGS|15042300|United States|Financial Services|Banks—Regional|http://www.bankfinancial.com|11.25|7.6185|1801|7.52|6.73|14.29|-0.44419807|0|0.00704|0.06036||2Q2019/0.05/0.25!3Q2019/0.26/0.22!4Q2019/0.22/0.21!1Q2020/0.16/0.17|2020-07-27|0.06|0.05|0m|1|2|-1m|0|2|-2m|0|2|-3m|2|2|122172|107087|0.0086||2|0.546218|14.650963|2.76|0.6637481|-1.986||0.687|0.52|0.68889|||0.20062|0|18|2
2020-07-20 16:57:24|russ2000_1518|NGVC|NGVC|Natural Grocers by Vitamin Cottage, Inc.|USD|NYSE|22510800|United States|Consumer Defensive|Grocery Stores|http://www.naturalgrocers.com||14.6|205691|15.86|5.41|16.69|0.8063781|0.056110002|0.029159999|0.09323|241.626|1Q2019/0.17/0.15!2Q2019/0.09/0.07!3Q2019/0.06/0.06!4Q2019/0.08/0.08|2020-07-30||0.17|0m|0.29|7|-1m|2|1|-2m|2|1|-3m|0.25|8|1095835|888571|0.2217||31|1.15182|||1.9623656|0.763|13.604|0.66|0.44|0.36048|0.274|0.991|0.015579999|0.26663|18|31
2020-07-20 16:57:25|russ2000_1519|ORN|ORN|Orion Group Holdings, Inc.|USD|NYSE|29774200|United States|Industrials|Engineering & Construction|http://www.oriongroupholdingsinc.com|5.7|2.77|87038|2.8|1.53|5.99|-0.25531918|0.05923|0.025999999|0.03856|87.048|2Q2019/-0.06/-0.14!3Q2019/0.14/0.03!4Q2019/0.01/0.01!1Q2020/0.08/-0.08|2020-04-29|0|-0.06|0m|1.5|4|-1m|1|2|-2m|1|2|-3m|1|3|216056|118414|0.0092||34|1.098599|11.541667|-1.28|0.5881104|0.263|4.448|0.176|0.24|0.91613996|1.431|1.484|0.00722|0.10208999|18|34
2020-07-20 16:57:26|russ2000_1520|LOCO|LOCO|El Pollo Loco Holdings, Inc.|USD|NasdaqGS|35103600|United States|Consumer Cyclical|Restaurants|http://www.elpolloloco.com|15.25|15.69|107433|15.59|6.149|16.65|0.5284314|0.13372|0.03957|0.10779|141.895|2Q2019/0.23/0.21!3Q2019/0.2/0.18!4Q2019/0.18/0.16!1Q2020/0.16/0.1|2020-07-30|0.05|0.23|0m|0.67|6|-1m|0.83|6|-2m|0.83|6|-3m|0.67|6|3955022|3758310|0.2189||24|1.656582|22.09859|2.29|2.2145376|1.953|14.609|0.764|0.71|0.98022|0.948|1.062|0.06291|0.21836|18|24
2020-07-20 16:57:28|russ2000_1521|CECE|CECE|CECO Environmental Corp.|USD|NasdaqGS|35394000|United States|Industrials|Pollution & Treatment Controls|http://www.cecoenviro.com|9|6.7325|36392|6.83|3.53|9.51|-0.23085588|0.08745|0.028770002|0.103520006|62.45|2Q2019/0.08/0.11!3Q2019/0.12/0.13!4Q2019/0.27/0.14!1Q2020/0.15/0.1|2020-05-06|0.08|0.08|0m|0.5|2|-1m|1|4|-2m|1|5|-3m|0.75|4|566075|354408|0.0223||26|1.204481|10.858871|1.01|1.2176706|0.832|9.513|0.549|0.62|0.70184|1.636|2.014|0.05725|0.33878|18|26
2020-07-20 16:57:29|russ2000_1522|VCRA|VCRA|Vocera Communications, Inc.|USD|NYSE|32025500|United States|Technology|Communication Equipment|http://www.vocera.com|22.73|23.425|88117|23.37|15.89|29|-0.16505891|-0.026530001|-0.02072|-0.10596|79.859|2Q2019/0.07/-0.01!3Q2019/0.23/0.19!4Q2019/0.15/0.15!1Q2020/-0.14/-0.18|2020-07-27|-0.05|0.07|0m|1.56|9|-1m|0.92|12|-2m|1|11|-3m|1.56|9|5402575|5510628|0.23709999||44|0.041456|73.203125|12.26|4.7123313|3.448|-129.98|-0.531|0.32|1.26417|4.204|4.316|-0.08993|0.60904|18|44
2020-07-20 16:57:31|russ2000_1523|NAVB|NAVB|Navidea Biopharmaceuticals, Inc.|USD|NYSE American|23873800|United States|Healthcare|Biotechnology|http://www.navidea.com|5|4.67|612276|4.15|0.49|4.8|6.155173|0|-1.4835601|||2Q2019/-0.24/-0.15!3Q2019/-0.17/-0.17!4Q2019/-0.15/-0.12|2020-05-14||-0.24|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|427097|1405488|0.0235||7|1.960224|-9.729167|||117.641|-8.205|-0.661|-0.48|0.03566|0.67|0.792|0|0.99851|18|7
2020-07-20 16:57:32|russ2000_1524|KVHI|KVHI|KVH Industries, Inc.|USD|NasdaqGS|17993200|United States|Technology|Communication Equipment|http://www.kvh.com|11|8.3|15408|8.48|6.36|11.64|-0.1766991|-0.07527|-0.07274|-0.13244|4.793|2Q2019/-0.1/0.51!3Q2019/-0.12/-0.09!4Q2019/-0.03/-0.02!1Q2020/-0.25/-0.2|2020-05-01|-0.37|-0.1|0m|0.67|3|-1m|1|2|-2m|1|3|-3m|0.67|3|152488|108976|0.0095||6|0.720448|Infinity|-0.39|1.0522313|0.749|-9.946|1.901|0|0.67863|1.94|2.728|0.21061|0.33380002|18|6
2020-07-20 16:57:34|russ2000_1525|LQDT|LQDT|Liquidity Services, Inc.|USD|NasdaqGS|34020700|United States|Consumer Cyclical|Internet Retail|http://www.liquidityservices.com|8|5.65|408397|4.79|3.01|8.34|-0.22240257|-0.048299998|-0.050640002|-0.16605|10.598|2Q2019/-0.05/-0.07!3Q2019/-0.07/-0.02!4Q2019/-0.12/-0.11!1Q2020/-0.1/-0.11|2020-07-30|-0.15|-0.05|0m|0|3|-1m|1|2|-2m|1|2|-3m|0|3|781403|551882|0.033299997||40|1.141736|-565|0.67|1.7761711|0.562|-11.643|-0.578|-0.01|0.71836996|0.889|1.161|-0.08858|0.50056|18|40
2020-07-20 16:57:35|russ2000_1526|OXFD|OXFD|Oxford Immunotec Global PLC|USD|NasdaqGS|25946000|United Kingdom|Healthcare|Diagnostics & Research|http://www.oxfordimmunotec.com|18.5|14.25|112860|13.95|8.37|17.77|0.072252035|-0.090579994|-0.02266|-0.024400001|4.081|2Q2019/0.02/-0.04!3Q2019/0.04/-0.03!4Q2019/-0.06/-0.1!1Q2020/-0.2/-0.15|2020-05-05|-0.3|0.02|0m|1.4|5|-1m|1.33|3|-2m|1.33|3|-3m|1.25|4|551187|528352|0.0256||2|1.062745|-89.0625|184.25|1.8671384|2.795|-30.854|-0.239|-0.16|1.01641|13.142|14.304|-0.08705|0.74374|18|2
2020-07-20 16:57:37|russ2000_1528|TSC|TSC|TriState Capital Holdings, Inc.|USD|NasdaqGS|29841300|United States|Financial Services|Banks—Regional|http://www.tristatecapitalbank.com|17.83|13.95|33727|14.46|7.59|26.43|-0.277|0|0.00763|0.10536||2Q2019/0.47/0.45!3Q2019/0.5/0.43!4Q2019/0.44/0.44!1Q2020/0.38/0.26|2019-10-15|0.21|0.47|0m|1|6|-1m|1.14|7|-2m|0.83|6|-3m|1|6|869745|753528|0.0373||15|2.041456|9.425675|1.14|0.833184|-0.545||1.79|1.48|0.75638|||0.32115|0|18|15
2020-07-20 16:57:38|russ2000_1529|CWST|CWST|Casella Waste Systems, Inc.|USD|NasdaqGS|47321500|United States|Industrials|Waste Management|http://www.casella.com|52|54.3|86900|54.35|34.35|56.14|0.29158735|0.19034|0.043|0.3415|548.074|2Q2019/0.27/0.26!3Q2019/0.37/0.32!4Q2019/0.21/0.21!1Q2020/0.05/-0.02|2020-08-03|0.05|0.27|0m|0.8|5|-1m|0.8|5|-2m|0.8|5|-3m|1.17|6|1516594|1321582|0.0332||33|1.018487|70.51948|26.33|22.226768|4.257|22.366|0.71|0.77|0.99907994|0.885|1.038|0.04502|0.31882998|18|33
2020-07-20 16:57:39|russ2000_1530|BGFV|BGFV|Big 5 Sporting Goods Corporation|USD|NasdaqGS|21830000|United States|Consumer Cyclical|Specialty Retail|http://www.big5sportinggoods.com||3.44|1476570|3.14|0.65|4.14|0.6791444|0.02226|0.00456|0.01238|237.681|3Q2018/0.15/0.19!4Q2018/-0.16/-0.16!1Q2019/0.1/0.08!2Q2019/0.03/0.03|2020-07-28||0.15|0m|0|3|-1m|0|1|-2m|0|1|-3m|0|4|4246811|4858039|0.21059999||25|1.670028|||0.41727316|0.453|20.332|0.1|0.17|0.43325|0.259|1.855|0.00224|0.31034002|18|25
2020-07-20 16:57:41|russ2000_1532|HCKT|HCKT|The Hackett Group, Inc.|USD|NasdaqGS|29976200|United States|Technology|Information Technology Services|http://www.thehackettgroup.com|19.33|13.79|46860|13.76|9.5|18.9|-0.15479118|0.15338|0.11777|0.16093001|6.618|2Q2019/0.28/0.26!3Q2019/0.27/0.28!4Q2019/0.24/0.23!1Q2020/0.24/0.24|2020-05-05|0.04|0.28|0m|1.2|5|-1m|1.5|4|-2m|1.5|4|-3m|1|5|279949|267163|0.0104||6|0.737254|13.5196085|1.74|2.9359164|1.511|9.854|0.668|1.02|0.80021006|1.972|2.057|0.08234|0.37105998|18|6
2020-07-20 16:57:42|russ2000_1533|OPY|OPY|Oppenheimer Holdings Inc.|USD|NYSE|12636500|United States|Financial Services|Capital Markets|http://www.oppenheimer.com||21.56|35708|22.03|14.21|31.82|-0.22620296|0|0.021240002|0.08688|114.867||2020-05-01|||0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|186346|149919|0.0202||5|1.016806|||0.46706092|0.531||3.599|2.56|0.46577|1.298|1.397|0.05074|0.89389|18|5
2020-07-20 16:57:44|russ2000_1535|PFSI|PFSI|PennyMac Financial Services, Inc.|USD|NYSE|79232400|United States|Financial Services|Mortgage Finance|http://ir.pennymacfinancial.com|47.57|43.9|255319|43.78|13.14|44.585|0.9001734|0|0.06981|0.32129002|319.638|2Q2019/0.92/0.78!3Q2019/1.51/1.31!4Q2019/1.88/1.62!1Q2020/3.73/2.79|2020-07-30|2.77|0.92|0m|0.25|8|-1m|1.14|7|-2m|1.14|7|-3m|0.25|8|3998900|2541830|0.106000006||1|1.165266|6.0136986|0.2|1.4704897|4.327||8.057|7.3|0.45589|0.243|1.213|0.27203|0.86445|18|1
2020-07-20 16:57:45|russ2000_1537|FF|FF|FutureFuel Corp.|USD|NYSE|43743200|United States|Basic Materials|Chemicals|http://www.futurefuelcorporation.com|14|12.89|76347|12.7|8.75|14.87|0.08732867|0.43108|0.089820005|0.27148|0.136||2020-08-07|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|1|351955|267983|0.0137||4|1.115966|||1.5899839|1.183|2.745|2.326|0.8|0.51553|2.143|2.352|0.48485002|0.41597998|18|4
2020-07-20 16:57:47|russ2000_1540|FRPH|FRPH|FRP Holdings, Inc.|USD|NasdaqGS|9649900|United States|Real Estate|Real Estate Services|http://www.frpholdings.com||40.48|3476|41.36|30|54|-0.16088456|0.41854998|0.0034400001|0.02244|22.875||2020-05-07|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|71219|84791|0.014199999||0|0.643137|||1.0612137|22.939|54.806|1.604|0.42|0.48359|5.949|6.041|0.73964|0.40473998|18|0
2020-07-20 16:57:48|russ2000_1542|TITN|TITN|Titan Machinery Inc.|USD|NasdaqGS|22313900|United States|Industrials|Industrial Distribution|http://www.titanmachinery.com|15.67|11|46151|11.3|6.96|21.88|-0.43073046|0.04224|0.018609999|0.0493|153.825|3Q2019/0.31/0.32!4Q2019/0.44/0.47!1Q2020/0.02/0.01!2Q2020/0.15/-0.12|2020-08-27|-0.01|0.31|0m|0.2|5|-1m|0.75|4|-2m|0.75|4|-3m|0.2|5|448774|479857|0.0238||29|1.947899|15.714286|1.33|0.69576216|0.547|12.945|0.746|0.7|0.80231005|0.267|1.511|0.012460001|0.19096|18|29
2020-07-20 16:57:50|russ2000_1543|HUBS|HUBS|HubSpot, Inc.|USD|NYSE|43627100|United States|Technology|Software—Application|http://www.hubspot.com|201.79|227.115|121204|220.06|90.835|243.58|0.20878875|-0.04665|-0.02179|-0.09581|92.358|2Q2019/0.37/0.25!3Q2019/0.32/0.24!4Q2019/0.45/0.42!1Q2020/0.35/0.23|2020-08-04|0.24|0.37|0m|1.15|20|-1m|0.9|21|-2m|0.95|20|-3m|1.2|20|1676711|3796716|0.0467||111|1.614005|155.55821|11.71|14.900604|12.801|-274.388|-1.419|1.46|0.93921|3.206|3.399|-0.0836|0.80794996|18|111
2020-07-20 16:57:51|russ2000_1544|INWK|INWK|InnerWorkings, Inc.|USD|NasdaqGS|52689400|United States|Communication Services|Advertising Agencies|http://www.inwk.com|3|2.865|1218456|2.83|0.87|5.81|-0.22888285|0.033099998|0.03359|-0.06138|113.239|2Q2019/0.06/0.04!3Q2019/0.05/0.06!4Q2019/-0.01/0.04!1Q2020/0.04/0|2020-08-06|-0.05|0.06|0m|1.33|6|-1m|1.67|3|-2m|1.67|3|-3m|1.25|4|1479429|1919589|0.0417||8|2.199439|12.456522|2.26|0.86634415|0.271|8.196|-0.302|0.23|0.84208|1.18|1.567|-0.00944|0.22868|18|8
2020-07-20 16:57:53|russ2000_1545|VLGEA|VLGEA|Village Super Market, Inc.|USD|NasdaqGS|10244000|United States|Consumer Defensive|Grocery Stores|http://myvillagesupermarket.com||26.34|8663|27.1|16.48|28.71|0.08399999|0.03411|0.03359|0.06988|42.13||2020-10-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|574274|558511|0.0679||0|0.113165|||1.171031|0.257|7.53|1.552||0.69039|0.78|1.169|0.013040001|0.27747|18|0
2020-07-20 16:57:54|russ2000_1547|GBLI|GBLI|Global Indemnity Limited|USD|NasdaqGS|10185500|Cayman Islands|Financial Services|Insurance—Property & Casualty|http://www.global-indemnity.com||23.46|817|23.61|21.75|34.65|-0.1507194|0.05133|0.0066000004|0.0087|49.981|2Q2019/0.96/0.65!3Q2019/0.66/0.1!4Q2019/0.65/0.04!1Q2020/0.7/0.65|2019-08-05|0.7|0.96|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|79970|31313|0.041500002||0|0.529971||1.26|0.49793056|1.117|21.769|0.401|2.5|0.83074|0.425|0.818|0.01059|0.07458|18|0
2020-07-20 16:57:55|russ2000_1548|PLAY|PLAY|Dave & Buster's Entertainment, Inc.|USD|NasdaqGS|47452700|United States|Consumer Cyclical|Restaurants|http://ir.daveandbusters.com|16.6|12.4027|3314661|13.27|4.605|48.8|-0.6725882|0.15435|0.0107|0.05165|1083.716|3Q2019/0.9/0.84!4Q2019/0.02/0.02!1Q2020/0.8/0.69!2Q2020/-1.37/-0.85|2020-09-08|-1.41|0.9|0m|1.4|10|-1m|0.17|12|-2m|0.08|12|-3m|1.44|9|12502084|6455160|0.32349998||60|1.605042|44.295357|-0.81|2.3687358|2.225|14.414|0.434|0.28|0.79702|0.569|0.726|0.0124|0.22601|18|60
2020-07-20 16:57:57|russ2000_1549|GCAP|GCAP|GAIN Capital Holdings, Inc.|USD|NYSE|37803800|United States|Financial Services|Capital Markets|http://www.gaincapital.com|5.67|6.12|61109|6.11|3.3|6.72|0.2809224|0|0.03516|0.15862|32.611|2Q2019/0.1/-0.01!3Q2019/-0.07/-0.06!4Q2019/-0.21/-0.22!1Q2020/2.09/0.51|2020-07-23|0.27|0.1|0m|0.5|4|-1m|0|4|-2m|0.25|4|-3m|0.5|4|1279331|4460662|0.0626||19|0.061064|10.928571|0.07|0.7783289|-2.048||1.202|0.56|0.78839993|1.349|1.349|0.122159995|0.80079|18|19
2020-07-20 16:57:58|russ2000_1554|BOX|BOX|Box, Inc.|USD|NYSE|153452992|United States|Technology|Software—Infrastructure|http://www.box.com|24.17|19.185|2344728|18.47|8.64|22.09|0.11736226|-0.116560005|-0.119160004|-5.75826|2048.842|3Q2019/0/-0.02!4Q2019/-0.01/-0.01!1Q2020/0.07/0.04!2Q2020/0.1/0.05|2020-08-26|0.12|0|0m|1.17|12|-1m|0.82|11|-2m|0.73|11|-3m|1|12|8317898|6626571|0.062800005||68|1.414055|29.06818|4.61|138.02158|4.418|-37.904|-0.914|0.66|0.81827|0.662|0.76|-0.19759001|0.69536|18|68
2020-07-20 16:58:00|russ2000_1555|GIFI|GIFI|Gulf Island Fabrication, Inc.|USD|NasdaqGS|15290400|United States|Energy|Oil & Gas Equipment & Services|http://www.gulfisland.com|5|3.1512|5273|3.1|2.67|7.42|-0.5682452|-0.07704|-0.08214|-0.22690001|1.405|2Q2019/-0.34/-0.11!3Q2019/-0.44/0!4Q2019/-2.26/-0.18!1Q2020/0.39/-0.33|2020-05-06|-0.3|-0.34|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|116913|116425|0.0087||4|1.071148||-0.09|0.30375943|-0.06|0.782|-2.651|0.66|0.65279996|1.659|1.801|-0.12871|-0.05539|18|4
2020-07-20 16:58:01|russ2000_1556|TNAV|TNAV|Telenav, Inc.|USD|NasdaqGS|47287700|United States|Technology|Software—Application|http://www.telenav.com|5|5.38|58497|5.53|3.71|11.67|-0.36069357|-0.00052|-0.00772|-0.04484|8.778|2Q2019/-0.23/-0.12!3Q2019/0.03/-0.05!4Q2019/0.26/-0.08!1Q2020/0.03/-0.03|2020-08-06|-0.13|-0.23|0m|1|3|-1m|0|3|-2m|0|3|-3m|1.25|4|1903486|2084008|0.0512||12|0.25098|-35.866665|0.96|2.4965198|0.522|-1011.709|-0.095|-0.15|0.54963|1.536|1.859|-0.01615|0.47721002|18|12
2020-07-20 16:58:03|russ2000_1557|ECOM|ECOM|ChannelAdvisor Corporation|USD|NYSE|28365500|United States|Technology|Software—Application|http://www.channeladvisor.com|17.25|15.05|468276|14.88|4.39|17.8|0.63516474|0.1125|0.0404|0.081199996|14.687|2Q2019/0.05/0.01!3Q2019/0.12/0.09!4Q2019/0.25/0.19!1Q2020/0.17/0.08|2020-08-06|0.16|0.05|0m|0.63|8|-1m|0.6|5|-2m|0.6|5|-3m|0.43|7|561563|253516|0.0287||32|0.909803|19.050632|2.8|4.1403027|2.92|25.959|0.263|0.79|0.85557|2.241|2.515|0.059949998|0.78296995|18|32
2020-07-20 16:58:04|russ2000_1560|NC|NC|NACCO Industries, Inc.|USD|NYSE|5452830|United States|Energy|Thermal Coal|http://www.nacco.com||23.4|6920|23.06|21.01|66.4|-0.5564532|-0.13495|-0.05373|0.1103|16.336||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|66029|57299|0.021||1|0.60056|||0.55915314|0.839|-6.215|4.39||0.53104997|3.565|4.958|0.22218001|0.16475001|18|1
2020-07-20 16:58:06|russ2000_1562|OCFC|OCFC|OceanFirst Financial Corp.|USD|NasdaqGS|60577900|United States|Financial Services|Banks—Regional|http://www.oceanfirst.com|19.29|16|55948|16.445|11.6|26.09|-0.3505724|0|0.00903|0.06617||2Q2019/0.51/0.54!3Q2019/0.54/0.51!4Q2019/0.51/0.53!1Q2020/0.45/0.4|2020-07-23|0.34|0.51|0m|1.43|7|-1m|1|8|-2m|1|8|-3m|1|4|1078441|557198|0.0183||16|0.992717|9.248555|1.03|0.67926127|5.858||1.576|1.73|0.64778|||0.27376|0|18|16
2020-07-20 16:58:07|russ2000_1563|MXWL|MXWL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:58:09|russ2000_1564|BCOV|BCOV|Brightcove Inc.|USD|NasdaqGS|38977100|United States|Technology|Software—Application|http://www.brightcove.com|11.67|7.94|37018|7.91|5.44|12.88|-0.30735552|-0.01721|-0.032279998|-0.36341998|37.672|2Q2019/-0.04/-0.06!3Q2019/0.06/0.04!4Q2019/0.06/0.05!1Q2020/0.04/0.04|2020-07-22|-0.03|-0.04|0m|1.4|5|-1m|1.33|3|-2m|1.33|3|-3m|1.2|5|720207|853939|0.0207||21|0.779831|36.090908|25.67|4.5139284|1.596|-92.71|-0.642|0.22|0.87394|0.679|0.823|-0.13088|0.59279996|18|21
2020-07-20 16:58:10|russ2000_1566|DEA|DEA|Easterly Government Properties, Inc.|USD|NYSE|75116704|United States|Real Estate|REIT—Office|http://www.easterlyreit.com|27.9|22.58|243248|22.7|18.38|29.695|0.23235619|0.55718|0.01166|0.00913|79.609|2Q2019/0.08/0.01!3Q2019/0.01/-0.02!4Q2019/0.02/0!1Q2020/0.02/0|2020-05-05|0.03|0.08|0m|0.6|5|-1m|0.83|6|-2m|0.83|6|-3m|0.6|5|2507355|3909688|0.0471||18|0.440336|132.82353||1.6129724|12.162|21.828|0.124|0.17|1.01552|1.095|1.811|0.04064|0.67692|18|18
2020-07-20 16:58:11|russ2000_1567|SREV|SREV|ServiceSource International, Inc.|USD|NasdaqGS|95134400|United States|Technology|Software—Application|http://www.servicesource.com|2|1.615|62384|1.62|0.53|2.1|0.7802198|-0.04058|-0.05716|-0.20772|82.388|2Q2019/-0.02/-0.02!3Q2019/-0.01/-0.03!4Q2019/0.01/-0.02!1Q2020/-0.02/-0.02|2020-08-05|-0.05|-0.02|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|0.5|2|2507594|255615|0.0334||19|2.156302|-161.5|-0.91|1.8269231|0.836|-20.61|-0.201|-0.01|0.74055|1.532|1.632|-0.08971|0.29183|18|19
2020-07-20 16:58:13|russ2000_1571|WTW|WTW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:58:15|russ2000_1574|VNCE|VNCE|Vince Holding Corp.|USD|NYSE|11679900|United States|Consumer Cyclical|Apparel Manufacturing|http://www.vince.com|8|5.07|8323|5.15|3.16|27.63|-0.5941686|0.03489|0.00662|0.26428|124.085|2Q2019/-0.6/-0.48!3Q2019/0.08/-0.19!4Q2019/0.73/0.66!1Q2020/-0.1/0.02|2020-06-16|-1.93|-0.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|129740|142679|0.0394||23|2.633613|-3.2292993|0.16|0.4528403|0.593|16.991|2.55|-1.57|0.84661|0.456|1.265|0.08101|0.47557998|18|23
2020-07-20 16:58:16|russ2000_1576|MC|MC|Moelis & Company|USD|NYSE|55237900|United States|Financial Services|Capital Markets|http://www.moelis.com|30.83|31.175|96744|31.07|22.11|41.27|-0.11557078|0|0.19046|0.46785|55.199|2Q2019/0.56/0.42!3Q2019/0.76/0.57!4Q2019/0.38/0.25!1Q2020/0.45/0.34|2020-07-29|-0.14|0.56|0m|0.78|9|-1m|0.43|7|-2m|0.43|7|-3m|0.78|9|5998729|2928884|0.1228||56|1.574789|15.824872|-24.48|4.009646|2.187||2.182|1.97|0.88775|2.158|2.402|0.153|0.90823996|18|56
2020-07-20 16:58:18|russ2000_1577|AFH|AFH|Atlas Financial Holdings, Inc.|USD|NasdaqGS|11942800|United States|Financial Services|Insurance—Property & Casualty|http://www.atlas-fin.com||0.5699|274889|0.5847|0.31|2.45|0.03571427|-0.44419|-0.11893|-1.93806|618.322|1Q2018/0.45/0.44!2Q2018/0.47/0.44!3Q2018/0.47/0.47!4Q2018/-4.36/0.47|2020-07-13||0.45|0m|1.25|4|-1m|0|1|-2m|0|1|-3m|1.25|4|67231|27243|0.007900001||8|1.402801|||1.5656593|-0.153|0.344|-8.615|0.65|0.16213|0.359|0.719|-0.5481|-0.45191002|18|8
2020-07-20 16:58:19|russ2000_1579|CTT|CTT|CatchMark Timber Trust, Inc.|USD|NYSE|48742000|United States|Real Estate|REIT—Specialty|http://www.catchmark.com|9.67|9.72|52993|9.61|5.13|12.54|-0.03125006|-0.5482|-0.05026|-0.30798998|300.427|2Q2019/-0.62/-0.56!3Q2019/-0.42/-0.56!4Q2019/-0.24/-0.27!1Q2020/-0.09/-0.07|2020-08-04|-0.06|-0.62|0m|1.67|3|-1m|1|6|-2m|1|6|-3m|1.67|3|717683|548973|0.0166||10|1.262745|-54||3.056604|19.002|-34.662|-1.37|-0.18|0.82626|0.469|0.539|-1.3749001|-0.12100001|18|10
2020-07-20 16:58:20|russ2000_1581|DGII|DGII|Digi International Inc.|USD|NasdaqGS|28954900|United States|Technology|Communication Equipment|http://www.digi.com|18.07|11.16|31781|11.37|6.18|18.99|-0.11379582|0.10344|0.01554|0.01758|35.273|2Q2019/0.06/0.04!3Q2019/0.08/0.06!4Q2019/0.01/0.01!1Q2020/0.07/0.06|2020-08-06|0.02|0.06|0m|1.25|4|-1m|1.29|7|-2m|1.29|7|-3m|1.6|5|1009890|1014763|0.041500002||16|1.779831|22.775509|3.43|0.9016725|1.518|14.674|0.21|0.49|0.85460997|2.567|3.54|0.02347|0.50240004|18|16
2020-07-20 16:58:22|russ2000_1584|VVUS|VVUS|VIVUS, Inc.|USD|NasdaqGS|17867700|||||1.75|0.4665|1820616|0.52|0.3|4.75||||||2Q2019/-0.56/-0.99!3Q2019/-1.04/-0.74!4Q2019/-0.61/-0.68!1Q2020/-0.49/-0.8|2020-08-04|-0.55|-0.56|0m|0|1|-1m|0|1|-2m|0|1|-3m|0.5|2|||||41||||||||||||||18|41
2020-07-20 16:58:23|russ2000_1585|HURC|HURC|Hurco Companies, Inc.|USD|NasdaqGS|6803160|United States|Industrials|Specialty Industrial Machinery|http://www.hurco.com||28.18|2675|28|20.39|39.38|-0.1747716|0.01395|-0.00059999997|0.00331|5.481||2020-09-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|82621|81003|0.015700001||1|0.768067|||0.79474306|0.768|55.017|0.114||0.83197|1.58|5.23|0.00386|0.24738|18|1
2020-07-20 16:58:25|russ2000_1586|PWOD|PWOD|Penns Woods Bancorp, Inc.|USD|NasdaqGS|7041580|United States|Financial Services|Banks—Regional|http://www.pwod.com||21.04|1329|21.35|18.72|36.27|-0.29038334|0|0.00873|0.097600006|||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|42314|25042|0.0061000003||0|0.62745|||0.9462559|4.593||2.071||0.27507|||0.25604|0|18|0
2020-07-20 16:58:26|russ2000_1587|BLCM|BLCM|Bellicum Pharmaceuticals, Inc.|USD|NasdaqCM|5049890|United States|Healthcare|Biotechnology|http://www.bellicum.com|17.33|7.64|24531|7.55|3.32|27.9|-0.50974023|0|-0.46217|-2.16542|255.655|2Q2019/-5.8/-5.4!3Q2019/-6.8/-5.3!4Q2019/-5.82/-4!1Q2020/1.09/-2.73|2020-05-07|-3.33|-5.8|0m|1.63|8|-1m|1.67|3|-2m|1.67|3|-3m|1.63|8|428183|378179|0.085||16|2.142857|-0.5544267|||3.172|-0.3|-17.045|-13.78|0.33484|1.266|1.599|0|0|18|16
2020-07-20 16:58:28|russ2000_1588|NWPX|NWPX|Northwest Pipe Company|USD|NasdaqGS|9788000|United States|Industrials|Metal Fabrication|http://www.nwpipe.com|34|24.61|7357|25.61|18.04|36.7|0.085169554|0.13953|0.05376|0.11193|18.111|2Q2019/0.31/0.39!3Q2019/1.1/0.52!4Q2019/1.22/0.98!1Q2020/0.33/0.28|2020-05-08|0.52|0.31|0m|2|1|-1m|1|2|-2m|1|2|-3m|2|1|316760|211116|0.0332||17|0.942296|11.186363|1.21|0.96669024|1.002|7.181|2.685|2.2|0.83664|3.054|4.097|0.092089996|0.15964|18|17
2020-07-20 16:58:29|russ2000_1589|UTI|UTI|Universal Technical Institute, Inc.|USD|NYSE|32605100|United States|Consumer Defensive|Education & Training Services|http://www.uti.edu|9.67|6.49|52102|6.51|2.75|9.76|0.7835617|0.06559|0.01575|0.13413|81.402|4Q2018/-0.36/-0.11!1Q2019/-0.17/-0.17!4Q2019/0.07/0.02!1Q2020/0.18/-0.01|2020-05-07|-0.11|-0.36|0m|-0.33|3|-1m|1.5|4|-2m|1.5|4|-3m|-0.33|3|1624595|386510|0.056799997||6|1.098039|13.520833|0.66|1.8209877|0.932|14.204|0.356|0.48|0.74721|1.227|1.516|0.05922|0.59876|18|6
2020-07-20 16:58:31|russ2000_1590|SEAC|SEAC|SeaChange International, Inc.|USD|NasdaqGS|37528300|United States|Technology|Software—Application|http://www.seachange.com|4|1.605|149273|1.55|1.29|4.98|-0.077380955|0.068509996|0.024549998|-0.102|12.009|3Q2019/0.03/-0.07!4Q2019/0.14/0.05!1Q2020/0.13/0.18!2Q2020/-0.14/-0.15|2020-08-27|-0.13|0.03|0m|1|3|-1m|0.5|2|-2m|0.5|2|-3m|0.75|4|1795123|1399484|0.0584||20|0.420168|14.590909|-0.11|1.3717949|0.825|12.037|-0.124|0.11|0.42236|1.997|2.322|-0.069860004|0.65722|18|20
2020-07-20 16:58:32|russ2000_1591|HBNC|HBNC|Horizon Bancorp, Inc.|USD|NasdaqGS|43772400|United States|Financial Services|Banks—Regional|http://www.horizonbank.com|13.6|9.62|53183|9.71|7.42|19.48|-0.39274544|0|0.012949999|0.10864||2Q2019/0.37/0.37!3Q2019/0.46/0.42!4Q2019/0.41/0.42!1Q2020/0.26/0.3|2020-07-29|0.22|0.37|0m|1.17|6|-1m|1.4|5|-2m|1.4|5|-3m|1.17|6|704103|293182|0.0166||13|1.295798|9.075472||0.66736037|5.405||1.497|1.06|0.51714003|||0.33134|0|18|13
2020-07-20 16:58:33|russ2000_1592|MLAB|MLAB|Mesa Laboratories, Inc.|USD|NasdaqGS|5086540|United States|Technology|Scientific & Technical Instruments|http://www.mesalabs.com|263.67|229.74|9422|229.03|181.9|271.46|0.0016618967|0.26114|0.03844|0.0081400005|64.83|2Q2019/1.13/0.84!3Q2019/0.71/0.81!4Q2019/-1.06/1!1Q2020/0.06/0.21|2020-07-28|0.76|1.13|0m|1|2|-1m|1.25|4|-2m|1.25|4|-3m|1|2|384330|529683|0.0911||2|0.374229|51.62697||4.5810566|9.072|34.739|0.31|4.45|0.94942003|3.942|4.721|0.011460001|0.62398|18|2
2020-07-20 16:58:35|russ2000_1593|AAOI|AAOI|Applied Optoelectronics, Inc.|USD|NasdaqGS|20339500|United States|Technology|Semiconductors|http://www.ao-inc.com|10.33|11.8505|499821|11.24|5|15.98|0.23652363|-0.17117001|-0.072340004|-0.24908|57.912|2Q2019/-0.26/-0.37!3Q2019/-0.15/-0.24!4Q2019/-0.18/-0.23!1Q2020/-0.44/-0.38|2020-05-07|-0.25|-0.26|0m|0.78|9|-1m|-0.2|10|-2m|-0.2|10|-3m|0.89|9|5287420|5548493|0.3761||31|1.983753|-49.377087|-0.8|0.9318629|1.802|-10.526|-3.607|-0.24|0.6155|0.855|1.913|-0.40517|0.22499001|18|31
2020-07-20 16:58:36|russ2000_1594|UTMD|UTMD|Utah Medical Products, Inc.|USD|NasdaqGS|3642530|United States|Healthcare|Medical Instruments & Supplies|http://www.utahmed.com||88.2601|1745|88|75.33|112.26|0.0076720715|0.52277|0.104499996|0.15788999|0.428||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|106510|97884|0.036199998||0|0.387675|||3.4060163|5.976|11.432|3.943||0.76387|11.582|13.476|0.31287|0.62729|18|0
2020-07-20 16:58:38|russ2000_1596|CCXI|CCXI|ChemoCentryx, Inc.|USD|NasdaqGS|67834000|United States|Healthcare|Biotechnology|http://www.chemocentryx.com|74.71|55.84|141592|54.9|6.16|65.43|5.622437|-1.99195|-0.19348|-0.92652|43.094|2Q2019/-0.26/-0.22!3Q2019/-0.22/-0.28!4Q2019/-0.26/-0.26!1Q2020/-0.35/-0.3|2020-08-03|-0.34|-0.26|0m|0.67|3|-1m|1.5|8|-2m|1.5|6|-3m|0.67|3|5275641|3794024|0.1163||23|2.018487|-42.625957||57.330597|95.774|-48.08|-1.108|-1.31|0.67078|3.173|3.221|-1.9292799|-1.19566|18|23
2020-07-20 16:58:39|russ2000_1601|SPNS|SPNS|Sapiens International Corporation N.V.|USD|NasdaqCM|50229200|Israel|Technology|Software—Application|http://www.sapiens.com|21.94|29.99|245125|28.16|13.55|30.7|0.76884425|0.15911001|0.05652|0.1283|56.066|2Q2019/0.19/0.17!3Q2019/0.21/0.18!4Q2019/0.21/0.2!1Q2020/0.2/0.19|2020-08-03|0.21|0.19|0m|0.8|5|-1m|0.2|5|-2m|0.2|5|-3m|0.75|4|1244689|263970|0.049000002||10|1.210084|30.292929|1.8|6.6042724|4.305|27.055|0.55|0.99|0.20954001|1.143|1.143|0.082229994|0.40062|18|10
2020-07-20 16:58:41|russ2000_1602|PBPB|PBPB|Potbelly Corporation|USD|NasdaqGS|23813000|United States|Consumer Cyclical|Restaurants|http://www.potbelly.com|2.5|2.22|60162|2.24|1.5|6|-0.5|0.03536|-0.01407|-0.28061|484.643|2Q2019/-0.02/0.04!3Q2019/0.04/0!4Q2019/0.03/0.01!1Q2020/-0.32/-0.23|2020-08-04|-0.46|-0.02|0m|0|6|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.17|6|1334262|1138412|0.056799997||22|1.143977|-4.826087|-0.09|0.94027954|0.701|19.83|-0.8|-0.46|0.73249|0.546|0.678|-0.047319997|0.26611|18|22
2020-07-20 16:58:42|russ2000_1603|CBK|CBK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:58:44|russ2000_1604|UMH|UMH|UMH Properties, Inc.|USD|NYSE|41300700|United States|Real Estate|REIT—Residential|http://www.umh.reit|15.8|11.71|38285|12.04|8.63|16.64|-0.02903223|0.39458|0.013730001|-0.036259998|74.975|2Q2019/-0.15/-0.06!3Q2019/0.14/-0.06!4Q2019/-0.08/-0.06!1Q2020/-1.04/-0.07|2020-08-05|-0.03|-0.15|0m|1.67|3|-1m|1.2|5|-2m|1.2|5|-3m|1.5|2|693497|636669|0.0182||5|1.033053|-40.37931|-0.96|5.293852|9.141|23.166|-1.141|-0.29|0.65511|1.372|7.428|-0.12033|0.49828|18|5
2020-07-20 16:58:45|russ2000_1605|FRO|FRO|Frontline Ltd.|USD|NYSE|197692000|Bermuda|Energy|Oil & Gas Midstream|http://www.frontline.bm|13|7.675|653876|7.65|6.09|13.33|-0.035308897|0.43989|0.06577|0.18884|140.194|3Q2018/-0.05/-0.11!3Q2019/-0.06/0.03!4Q2019/0.54/0.69!1Q2020/0.91/0.95||1.02|-0.05|0m|0|5|-1m|0.75|4|-2m|1|4|-3m|0|5|11204467|6918337|0.0955||46|0.257861|6.2398376|0.52|0.94589597|3.132|7.119|1.424|1.23|0.29650998|0.347|0.78|0.23472|0.47361|18|46
2020-07-20 16:58:47|russ2000_1606|QTWO|QTWO|Q2 Holdings, Inc.|USD|NYSE|53208400|United States|Technology|Software—Application|http://www.q2ebanking.com|97.33|93.46|255701|90.18|47.17|94.43|0.12387836|-0.13187|-0.05481|-0.33381|131.154|2Q2019/0.01/-0.02!3Q2019/0.05/0.03!4Q2019/0.38/0.1!1Q2020/-0.09/-0.12|2020-08-05|-0.03|0.01|0m|1|13|-1m|1.24|17|-2m|1.2|15|-3m|1.19|16|5741589|5230404|0.1158||60|1.577591|359.46155|-225.45|12.6794195|14.193|-107.632|-1.807|0.26|1.12712|0.999|1.272|-0.25455|0.46992|18|60
2020-07-20 16:58:48|russ2000_1607|LLNW|LLNW|Limelight Networks, Inc.|USD|NasdaqGS|119659000|United States|Technology|Software—Infrastructure|http://www.limelight.com|7.58|7.645|2872536|7.125|2.2|8.19|2.127193|0.04158|-0.03665|-0.0788|9.172|2Q2019/-0.03/-0.02!3Q2019/0.01/0.01!4Q2019/0.05/0.04!1Q2020/0/0|2020-07-20|0.01|-0.03|0m|0.8|5|-1m|1.13|8|-2m|1|8|-3m|0.8|5|8494486|8264785|0.0739||21|1.012324|69.5|9.5|5.5802917|3.947|94.927|-0.111|0.11|0.82035005|1.677|1.9|-0.059439998|0.49587002|18|21
2020-07-20 16:58:50|russ2000_1608|FC|FC|Franklin Covey Co.|USD|NYSE|13878000|United States|Industrials|Consulting Services|http://www.franklincovey.com|25|17.75|34448|17.96|12.61|41.85|-0.49621326|0.08668|0.024360001|-0.0692|95.991|3Q2019/0.41/0.37!4Q2019/-0.04/-0.02!1Q2020/0.08/-0.16!2Q2020/-0.79/-0.3|2020-07-09|-0.15|0.41|0m|0.5|4|-1m|1|4|-2m|1|4|-3m|0.5|4|369598|222232|0.0385||9|1.559663|-177.5|-1.23|4.311392|1.244|14.353|-0.328|-0.1|0.66003|0.957|1.145|-0.02115|0.72226995|18|9
2020-07-20 16:58:51|russ2000_1609|EHTH|EHTH|eHealth, Inc.|USD|NasdaqGS|25527700|United States|Financial Services|Insurance Brokers|http://www.ehealthinsurance.com|169|109.92|166672|106.87|52.71|152.19|0.22151113|0.1981|0.08461001|0.12203|5.831|2Q2019/0.1/-0.36!3Q2019/-0.43/-0.63!4Q2019/4.13/2.43!1Q2020/0.39/0.22|2020-07-23|-0.15|0.1|0m|0.6|5|-1m|0.92|12|-2m|0.92|12|-3m|0.91|11|2548159|2158435|0.1153||61|0.023529|22.804977|2.1|3.5555553|4.718|23.815|2.951|4.82|1.10745|8.078|8.27|0.13881999|0.99273|18|61
2020-07-20 16:58:53|russ2000_1610|TIS|TIS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:58:54|russ2000_1611|WINA|WINA|Winmark Corporation|USD|NasdaqGS|3723190|United States|Consumer Cyclical|Specialty Retail|http://www.winmarkcorporation.com||158.65|1411|160.91|115|215|-0.030078292|0.59046|0.64277||||2020-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|76295|30823|0.026199998||0|0.835854||||9.195|15.572|7.566||0.6671|0.961|1.032|0.43685|0.91946|18|0
2020-07-20 16:58:55|russ2000_1612|CPST|CPST|Capstone Turbine Corporation|USD|NasdaqCM|10984800|United States|Industrials|Specialty Industrial Machinery|http://www.capstoneturbine.com|4.75|3.35|71578|3.41|1|7.6|-0.5513158|-0.21253|-0.13209|-1.21067|257.384|2Q2019/-0.77/-0.54!3Q2019/-0.59/-0.46!4Q2019/-0.59/-0.47!1Q2020/-0.74/-0.52|2020-08-06|-0.21|-0.77|0m|1|5|-1m|0.6|5|-2m|0.6|5|-3m|0.4|5|303942|299952|0.027999999||11|1.856022|-4.1875|-0.15|2.631579|0.811|-3.816|-2.698|-0.8|0.11527|1.162|2.106|-0.3177|0.13921|18|11
2020-07-20 16:58:57|russ2000_1614|UCTT|UCTT|Ultra Clean Holdings, Inc.|USD|NasdaqGS|39900000|United States|Technology|Semiconductor Equipment & Materials|http://www.uct.com|28.2|23.86|48029|23.62|11.2|30|0.6633804|0.09201|0.037639998|0.0030500002|80.899|2Q2019/0.21/0.18!3Q2019/0.21/0.16!4Q2019/0.33/0.26!1Q2020/0.52/0.44|2020-07-29|0.47|0.21|0m|0.8|5|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|2970360|2878685|0.0896||32|1.695798|12.362695|0.68|2.135123|0.999|10.855|-0.023|1.93|0.95533997|1.508|2.478|-0.00053|0.19317|18|32
2020-07-20 16:58:58|russ2000_1616|NDLS|NDLS|Noodles & Company|USD|NasdaqGS|44239100|United States|Consumer Cyclical|Restaurants|http://www.noodles.com|6.9|5.9|47113|5.91|3.14|9.06|-0.23246753|0.07062|0.01574|-0.05165|755.981|2Q2019/0.05/0.04!3Q2019/0.09/0.07!4Q2019/0.07/0.06!1Q2020/-0.09/-0.07|2020-08-04|-0.21|0.05|0m|0|9|-1m|0.8|5|-2m|0.8|5|-3m|0.6|5|3797579|5306342|0.1223||53|0.998879|45.384617|-1.13|5.801377|1.216|17.215|-0.053|0.13|0.92039|1.05|1.295|-0.0051599997|0.16855|18|53
2020-07-20 16:59:00|russ2000_1619|PAYC|PAYC|Paycom Software, Inc.|USD|NYSE|58566100|United States|Technology|Software—Application|http://www.paycom.com|264.18|299.16|164682|295.07|163.42|342|0.2613603|0.35775003|0.07233|0.39327|9.069|2Q2019/0.75/0.7!3Q2019/0.7/0.67!4Q2019/0.86/0.77!1Q2020/1.33/1.26|2020-07-28|0.63|0.75|0m|1.25|16|-1m|0.46|13|-2m|0.42|12|-3m|1.23|13|2425303|2583278|0.0563||92|1.540616|66.62807|4.23|28.740513|21.561|60.267|3.361|4.49|0.77196|0.127|1.103|0.25165|0.88633|18|92
2020-07-20 16:59:01|russ2000_1620|TBNK|TBNK|Territorial Bancorp Inc.|USD|NasdaqGS|9494560|United States|Financial Services|Banks—Regional|http://www.territorialsavings.net|29|21.57|3208|22.02|20.25|32.45|-0.26305217|0|0.00956|0.08262||2Q2019/0.54/0.5!3Q2019/0.57/0.48!4Q2019/0.54/0.47!1Q2020/0.48/0.45|2020-07-23|0.43|0.54|0m|0.25|4|-1m|1|2|-2m|1|2|-3m|0.25|4|63129|56010|0.0073||7|0.624089|12.614035|3.28|0.81047565|4.449||2.12|1.71|0.50819|||0.31338|0|18|7
2020-07-20 16:59:03|russ2000_1622|DJCO|DJCO|Daily Journal Corporation|USD|NasdaqGS|1380750|United States|Communication Services|Publishing|http://www.dailyjournal.com||280|385|278.25|187.53|300.3|0.20752513|-0.00336|-0.00213|-0.42|33.11||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|74265|75029|0.1003||0|0.770868|||4.044723|5.298|-1578.714|-36.804||0.44182|5.842|5.866|-0.98582|0.25394|18|0
2020-07-20 16:59:04|russ2000_1623|QNST|QNST|QuinStreet, Inc.|USD|NasdaqGS|51952500|United States|Communication Services|Advertising Agencies|http://quinstreet.com|16.4|11.125|100592|11.11|5.76|17.13|-0.32256097|0.03893|0.01987|0.08638|5.659|2Q2019/0.15/0.2!3Q2019/0.12/0.15!4Q2019/0.12/0.12!1Q2020/0.13/0.19|2020-08-06|0.04|0.15|0m|0.5|2|-1m|1.29|7|-2m|1.29|7|-3m|0.5|2|1469154|1451025|0.0363||8|1.116526|23.670214|1.1|2.3186746|0.998|25.624|0.372|0.47|0.91414|1.876|1.972|0.040409997|0.11143|18|8
2020-07-20 16:59:06|russ2000_1624|KEM|KEM|KEMET Corporation|USD|NYSE|58273000|||||27.2|27.21|2082267|27.19|16.23|27.61||||||2Q2019/0.82/0.74!3Q2019/0.66/0.66!4Q2019/0.46/0.36!1Q2020/0.37/0.17|2020-07-30|0.24|0.82|0m|0.5|2|-1m|0|2|-2m|0|2|-3m|0.5|2|||||9||||||||||||||18|9
2020-07-20 16:59:07|russ2000_1625|NKSH|NKSH|National Bankshares, Inc.|USD|NasdaqGS|6489570|United States|Financial Services|Banks—Regional|http://www.nationalbankshares.com|32|26.6904|3541|26.06|25.69|48.82|-0.27287948|0|0.011829999|0.08424||2Q2019/0.61/0.64!3Q2019/0.65/0.61!1Q2020/0.61/0.59!2Q2020/0.46/0.47|2020-10-15|0.52|0.61|0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|59176|49335|0.0093||4|0.538935|13.48||0.8846962|1.859||2.452|1.98|0.32518002|||0.36005002|0|18|4
2020-07-20 16:59:09|russ2000_1626|MOFG|MOFG|MidWestOne Financial Group, Inc.|USD|NasdaqGS|16089800|United States|Financial Services|Banks—Regional|http://www.midwestone.com|24.7|18.11|10061|19|15.25|39.03|-0.31009442|0|0.00851|0.07952||2Q2019/0.72/0.73!3Q2019/0.76/0.83!4Q2019/0.83/0.83!1Q2020/-0.12/0.63|2020-07-30|0.35|0.72|0m|0.8|5|-1m|1|4|-2m|1|4|-3m|0.8|5|285633|81284|0.0182||9|1.072268|8.269406|1.73|0.5821092|3.227||2.165|2.19|0.75416|||0.20986|0|18|9
2020-07-20 16:59:10|russ2000_1627|ATLO|ATLO|Ames National Corporation|USD|NasdaqCM|9122750|United States|Financial Services|Banks—Regional|http://www.amesnational.com||18.31|7882|18.25|17.25|29.3|-0.32879734|0|0.0101|0.09016|||2020-07-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|67974|55852|0.0078||0|0.670028|||0.89256114|0.802||1.789||0.34013999|||0.31079|0|18|0
2020-07-20 16:59:12|russ2000_1633|MBUU|MBUU|Malibu Boats, Inc.|USD|NasdaqGM|20584600|United States|Consumer Cyclical|Recreational Vehicles|http://www.malibuboats.com|53.88|52.73|59705|52.07|18.02|56.93|0.62515604|0.16888|0.12443|0.35564|82.893|2Q2019/1.08/0.95!3Q2019/0.83/0.7!4Q2019/0.93/0.7!1Q2020/1.13/0.98|2020-08-27|0.12|1.08|0m|1.14|7|-1m|0.71|7|-2m|0.71|7|-3m|1.2|5|655196|1062346|0.0325||43|2.105882|15.022792|1.19|4.4188385|1.579|9.349|3.58|3.51|1.06003|1.759|2.83|0.10252|0.23431|18|43
2020-07-20 16:59:13|russ2000_1634|BSRR|BSRR|Sierra Bancorp|USD|NasdaqGS|15190000|United States|Financial Services|Banks—Regional|http://www.sierrabancorp.com|19.67|17.12|13423|17.59|13.05|30.15|-0.28814244|0|0.01339|0.115559995||2Q2019/0.57/0.55!3Q2019/0.58/0.56!4Q2019/0.6/0.57!1Q2020/0.51/0.47|2020-07-20|0.41|0.57|0m|0.2|5|-1m|0.33|6|-2m|0.33|6|-3m|0.6|5|228938|119775|0.0165||16|1.157422|10.503068|1.26|0.8140364|2.629||2.26|1.63|0.58292|||0.29854|0|18|16
2020-07-20 16:59:14|russ2000_1635|ZGNX|ZGNX|Zogenix, Inc.|USD|NasdaqGM|55340700|United States|Healthcare|Biotechnology|http://www.zogenix.com|49.18|29.09|208353|28.93|16.65|57.22|-0.39841962|0|-0.19121|-0.86574996|2.849|2Q2019/-0.89/-0.78!3Q2019/-6.75/-1.02!4Q2019/-1.26/-1.06!1Q2020/-0.54/-1.08|2020-08-06|-1|-0.89|0m|1.6|5|-1m|1.25|12|-2m|1.25|12|-3m|1.25|4|7333374|6923061|0.13319999||33|1.764145|-11.682731|-0.97|3.5732713|243.751|-6.303|-9.202|-2.49|0.90442|4.961|5.389|0|0|18|33
2020-07-20 16:59:16|russ2000_1638|RVNC|RVNC|Revance Therapeutics, Inc.|USD|NasdaqGS|57209000|United States|Healthcare|Biotechnology|http://www.revance.com|34.7|24.74|99527|24.8|9.88|27.97|0.94968545|0|-0.25724|-0.7028|64.798|2Q2019/-0.86/-0.91!3Q2019/-0.96/-0.98!4Q2019/-0.99/-0.97!1Q2020/-1.15/-0.9|2020-08-03|-1.01|-0.86|0m|1.14|7|-1m|1.08|12|-2m|1.08|12|-3m|1.17|6|7471258|6938514|0.15010001||17|1.643137|-6.949438|-0.48|4.574704|5717.32|-5.94|-3.999|-3.56|0.95682|12.28|12.452|0|1|18|17
2020-07-20 16:59:17|russ2000_1640|DEST|DEST|Destination Maternity Corporation|USD|NasdaqGS||||||22|0.11||0.11|0.11|0.11||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 16:59:19|russ2000_1641|FVE|FVE|Five Star Senior Living Inc.|USD|NasdaqGS|31541800|United States|Healthcare|Medical Care Facilities|http://www.fivestarseniorliving.com|1|3.95|28023|4.01|2.13|7.5|-0.14680845|0.03743|0.0123000005|-0.02607|14.603|4Q2017/-1.3/-0.15!1Q2018/-1.6/-0.12!2Q2018/-4.2/-0.15!3Q2018/-4.3/-0.36|2020-08-06||-1.3|0m|1|3|-1m|0|1|-2m|0|1|-3m|1|3|824180|631819|0.044099998||6|0.885154|||0.6210692|0.126|3.364|-0.343|-0.63|0.09503999|1.154|1.77|-0.00453|0.48208|18|6
2020-07-20 16:59:20|russ2000_1642|IBP|IBP|Installed Building Products, Inc.|USD|NYSE|29793400|United States|Industrials|Building Products & Equipment|http://www.installedbuildingproducts.com|78.4|77.58|89637|76.98|29.02|80.25|0.46684456|0.12797|0.085939996|0.34515998|253.165|2Q2019/0.87/0.85!3Q2019/0.99/0.87!4Q2019/0.92/0.87!1Q2020/0.78/0.62|2020-08-06|0.73|0.87|0m|1.13|8|-1m|0.67|12|-2m|0.64|11|-3m|1.13|8|695153|987726|0.0361||43|1.803361|21.490305|0.68|9.312207|1.717|13.415|2.509|3.61|0.73453003|2.392|2.827|0.048070002|0.29463|18|43
2020-07-20 16:59:22|russ2000_1643|CETV|CETV|Central European Media Enterprises Ltd.|USD|NasdaqGS|254298000|Bermuda|Communication Services|Broadcasting|http://www.cme.net||3.84|84566|3.86|1.8|5.03|-0.10023314|0.35571998|0.08947|0.22121|109.586||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1053071|947608|0.0119||12|1.30084|||3.35958|2.494|7.01|0.308|0.6|0.23451|1.488|1.678|0.16822|0.5165|18|12
2020-07-20 16:59:23|russ2000_1644|ASC|ASC|Ardmore Shipping Corporation|USD|NYSE|33225500|Bermuda|Industrials|Marine Shipping|http://ardmoreshipping.com|7.47|3.98|121415|4|3.73|9.79|-0.48783612|0.2395|0.01877|-0.021470001|129.074|2Q2019/-0.1/-0.1!3Q2019/-0.17/-0.18!4Q2019/0.08/0.11!1Q2020/0.2/0.14|2020-05-05|0.55|-0.1|0m|1.25|12|-1m|1|8|-2m|1|8|-3m|1.25|12|995736|815466|0.03||26|1.267226|7.96|0.09|0.39871767|2.131|8.899|-0.217|0.5|1.07235|1.315|1.555|-0.03086|0.31831|18|26
2020-07-20 16:59:25|russ2000_1645|WEYS|WEYS|Weyco Group, Inc.|USD|NasdaqGS|9813370|United States|Consumer Cyclical|Footwear & Accessories|http://www.weycogroup.com|26|19.11|2143|18.9|15.4|27.9|-0.2508918|0.09003|0.05251|0.08786|8.733|2Q2016/0.09/0.13!3Q2016/0.44/0.36!4Q2016/0.58/0.61!1Q2017/0.21/0.25|2020-08-05||0.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|64477|66467|0.0108||1|0.634173|||0.90650356|0.633|7.033|1.826|1.45|0.32562|3.074|6.605|0.06159|0.40337002|18|1
2020-07-20 16:59:26|russ2000_1647|CARB|CARB||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:59:28|russ2000_1649|WIFI|WIFI|Boingo Wireless, Inc.|USD|NasdaqGS|44325800|United States|Communication Services|Telecom Services|http://www.boingo.com|20.06|14.06|183141|14.09|6.66|17.9|-0.14812577|0.28564|-0.00153|-0.10641|324.567|2Q2019/0/-0.09!3Q2019/0/-0.1!4Q2019/-0.12/-0.11!1Q2020/-0.1/-0.07|2020-07-30|-0.08|0|0m|1.11|9|-1m|1.22|9|-2m|1.22|9|-3m|1.1|10|3236407|3350579|0.0762||26|1.167507|-82.70589|-0.11|7.0795574|2.873|10.059|-0.221|-0.17|0.93422997|1.334|1.388|-0.03801|0.33048|18|26
2020-07-20 16:59:29|russ2000_1650|BOOM|BOOM|DMC Global Inc.|USD|NasdaqGS|14751200|United States|Energy|Oil & Gas Equipment & Services|http://www.dmcglobal.com|30.67|26.91|48196|26.55|20.15|65.04|-0.57857144|0.20483999|0.15331|0.14275|14.165|2Q2019/1.17/0.87!3Q2019/0.9/0.77!4Q2019/0.65/0.45!1Q2020/0.35/0.4|2020-07-23|-0.13|1.17|0m|0.5|2|-1m|1.5|4|-2m|1.6|5|-3m|0.5|2|2731227|2534286|0.29479998||31|1.098039|107.64|22.12|2.2853503|1.078|5.261|1.544|0.25|1.3187399|1.069|2.194|0.062069997|0.36018002|18|31
2020-07-20 16:59:31|russ2000_1651|NEWR|NEWR|New Relic, Inc.|USD|NYSE|60241200|United States|Technology|Software—Infrastructure|http://www.newrelic.com|72.36|66.12|199530|65.28|33.49|96.25|-0.27288932|-0.07926|-0.04468|-0.24435|125.697|2Q2019/0.19/0.09!3Q2019/0.24/0.15!4Q2019/0.09/0.12!1Q2020/0.14/0.03|2020-08-04|0.03|0.19|0m|1|14|-1m|0.71|17|-2m|0.71|17|-3m|1|13|5504221|5842521|0.106300004||70|1.178151|150.27274|66.37|10.128677|5.999|-75.688|-1.518|0.44|0.88208|2.529|2.657|-0.14835|0.8278|18|70
2020-07-20 16:59:32|russ2000_1652|AMNB|AMNB|American National Bankshares Inc.|USD|NasdaqGS|10957600|United States|Financial Services|Banks—Regional|http://www.amnb.com|27.83|23.0973|2347|23.65|18.53|40.57|-0.328125|0|0.01075|0.08483||2Q2019/-0.11/0.71!3Q2019/0.78/0.76!4Q2019/0.67/0.76!1Q2020/0.77/0.63|2020-10-15|0.48|-0.11|0m|0|3|-1m|1|3|-2m|1|3|-3m|0.67|3|87742|63077|0.0083||14|1.143977|11.37798|2.35|0.7828532|2.458||2.1|2.03|0.40223998|||0.24219999|0|18|14
2020-07-20 16:59:33|russ2000_1653|NAO|NAO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:59:35|russ2000_1654|AOSL|AOSL|Alpha and Omega Semiconductor Limited|USD|NasdaqGS|25077900|United States|Technology|Semiconductors|http://www.aosmd.com|13|10.65|11283|10.69|5.82|14.5|0.13361609|0.06151|-0.01075|-0.04239|43.493|2Q2019/0.35/0.19!3Q2019/0.26/0.25!4Q2019/0.23/0.23!1Q2020/0.11/0.04|2020-05-05|0.18|0.35|0m|1|4|-1m|0.25|4|-2m|-0.33|3|-3m|1|4|350382|452986|0.0171||16|2.259943|12.241379|0.79|0.9212802|1.067|17.339|-0.16|0.87|0.62536997|0.821|1.53|-0.00868|0.22323999|18|16
2020-07-20 16:59:36|russ2000_1655|INGN|INGN|Inogen, Inc.|USD|NasdaqGS|22047600|United States|Healthcare|Medical Devices|http://www.inogen.com|54.67|35.75|53485|36.86|31.21|76.89|-0.36655778|0.07797|0.01856|0.04202|3.161|2Q2019/0.45/0.49!3Q2019/0.31/0.23!4Q2019/-0.06/0.1!1Q2020/-0.07/-0.11|2020-08-04|-0.06|0.45|0m|1.17|6|-1m|0|6|-2m|0.33|6|-3m|1.17|6|2597307|2825583|0.2736||30|0.779271|58.606556|-29.44|2.269265|1.708|21.907|0.632|0.61|1.07231|4.504|5.426|0.03903|0.46030998|18|30
2020-07-20 16:59:38|russ2000_1656|FARM|FARM|Farmer Bros. Co.|USD|NasdaqGS|17335700|United States|Consumer Defensive|Packaged Foods|http://www.farmerbros.com|8.5|5.96|32475|6.17|5.81|17.38|-0.63142174|0.02712|-0.02229|-0.23007|71.691|2Q2019/-0.52/-0.19!3Q2019/0.26/-0.14!4Q2019/0.43/-0.21!1Q2020/-2.32/-0.25|2020-05-07|-0.26|-0.52|0m|1.33|3|-1m|0|2|-2m|0|2|-3m|1.33|3|581165|564205|0.0437||7|1.114845|-17.529411|-0.11|0.69520587|0.332|12.228|-2.142|-0.34|0.97188|0.892|1.973|-0.06425|0.28508|18|7
2020-07-20 16:59:39|russ2000_1657|CLFD|CLFD|Clearfield, Inc.|USD|NasdaqGS|13627600|United States|Technology|Communication Equipment|http://www.seeclearfield.com|16|13.815|1592|13.77|8.32|14.9|0.026845694|0.08367|0.03692|0.06007|4.174|2Q2019/0.1/0.08!3Q2019/0.14/0.1!4Q2019/0.04/0.05!1Q2020/0.05/0.03|2020-04-23|0.07|0.1|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|113307|64874|0.010199999||2|1.092997|32.127907||2.469169|1.956|23.381|0.329|0.43|0.30584|3.738|5.214|0.051810004|0.39226002|18|2
2020-07-20 16:59:41|russ2000_1658|GDP|GDP|Goodrich Petroleum Corporation|USD|NYSE American|12534000|United States|Energy|Oil & Gas E&P|http://www.goodrichpetroleum.com|11.4|6.7|2978|6.56|2.395|12|-0.4163701|0.73477995|0.07502|0.20468001|120.848|2Q2019/0.2/0.26!3Q2019/0.3/0.41!4Q2019/-0.04/0.08!1Q2020/-0.3/-0.07|2020-05-07|-0.2|0.2|0m|1|7|-1m|1|5|-2m|1|5|-3m|1|5|257368|304073|0.048600003||64|2.382483|6.320755|5.25|0.9487397|1.708|2.325|1.155|1.06|0.83578|0.239|0.543|0.14433|0.70139|18|64
2020-07-20 16:59:42|russ2000_1659|TTGT|TTGT|TechTarget, Inc.|USD|NasdaqGS|27528800|United States|Communication Services|Internet Content & Information|http://www.techtarget.com|30|33.5|124487|33.62|16.82|33.66|0.5089766|0.20177001|0.06625|0.1126|36.784|2Q2019/0.15/0.16!3Q2019/0.19/0.15!4Q2019/0.14/0.19!1Q2020/0.19/0.08|2020-08-05|0.24|0.15|0m|1|5|-1m|1.25|4|-2m|1.25|4|-3m|1|5|2051746|1962671|0.104899995||13|0.863305|28.389832|1.73|6.3362966|6.897|34.181|0.56|1.18|0.8896|4.476|4.643|0.11663|0.7563|18|13
2020-07-20 16:59:50|russ2000_1661|KRNY|KRNY|Kearny Financial Corp.|USD|NasdaqGS|83663200|United States|Financial Services|Banks—Regional|http://www.kearnybank.com|10.67|7.31|187455|7.52|7.24|14.4|-0.44624448|0|0.00597|0.03599||2Q2019/0.11/0.12!3Q2019/0.13/0.1!4Q2019/0.13/0.13!1Q2020/0.11/0.1|2020-07-28|0.05|0.11|0m|0.67|3|-1m|1|3|-2m|1|3|-3m|0.67|3|982007|917758|0.012999999||11|0.687955|16.613636|4.92|0.5511989|12.286||0.477|0.44|0.67074996|||0.25084|0|18|11
2020-07-20 16:59:51|russ2000_1662|HTBK|HTBK|Heritage Commerce Corp|USD|NasdaqGS|59737500|United States|Financial Services|Banks—Regional|http://www.heritagecommercecorp.com|9.6|6.73|83870|6.87|6.04|13.14|-0.42702252|0|0.00839|0.06353||2Q2019/0.26/0.27!3Q2019/0.26/0.26!4Q2019/0.1/0.24!1Q2020/0.03/0.18|2020-07-23|0.12|0.26|0m|1|5|-1m|1.2|5|-2m|1.2|5|-3m|1|5|913158|816767|0.0177||17|1.146218|10.353847|1.92|0.70155317|0.331||0.573|0.65|0.71392|||0.22329001|0|18|17
2020-07-20 16:59:53|russ2000_1663|LYTS|LYTS|LSI Industries Inc.|USD|NasdaqGS|26192900|United States|Technology|Electronic Components|http://www.lsi-industries.com|7.5|5.91|15542|5.98|2.5|7.3|0.55729175|0.04464|0.0172|0.073|14.21|2Q2019/0/-0.02!3Q2019/0.04/0.04!4Q2019/0.06/0.08!1Q2020/-0.04/-0.07|2020-04-23|0|0|0m|1|2|-1m|0.5|2|-2m|0.5|2|-3m|1|2|905999|285397|0.0357||3|2.161344|29.55|2.97|1.2397734|0.536|12.013|0.34|0.2|0.64357|1.25|2.451|0.02763|0.24074|18|3
2020-07-20 16:59:54|russ2000_1666|AAC|AAC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 16:59:56|russ2000_1667|HABT|HABT|The Habit Restaurants, Inc.|USD|NasdaqGM|20793000|||||12|13.98|4135398|13.85|7.7997|14.1||||||1Q2019/-0.01/-0.03!2Q2019/0.09/0.06!3Q2019/0.06/0.01!4Q2019/0.04/0.01|2019-10-30||-0.01|0m|0.63|8|-1m|0|2|-2m|0|2|-3m|0|2|||||24||||||||||||||18|24
2020-07-20 16:59:57|russ2000_1668|VPG|VPG|Vishay Precision Group, Inc.|USD|NYSE|12544200|United States|Technology|Scientific & Technical Instruments|http://vpgsensors.com|32|24.32|30876|24.49|16.56|41.9|-0.3924585|0.13387|0.04468|0.07393|20.357|2Q2019/0.45/0.52!3Q2019/0.37/0.36!4Q2019/0.27/0.3!1Q2020/0.29/0.14|2020-08-04|0.01|0.45|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|227477|86016|0.0218||6|1.478431|16.544218|2.02|1.3819753|1.085|8.106|1.261|1.47|0.90605|2.732|4.43|0.06272|0.38309|18|6
2020-07-20 16:59:59|russ2000_1670|BELFB|BELFB|Bel Fuse Inc.|USD|NasdaqGS|10120600|United States|Technology|Electronic Components|http://www.belfuse.com|18.5|10.35|1898|10.67|6.3|21.5|-0.31027794|0.03463|-0.00025|-0.08046|94.423|4Q2018/0.39/0.41!3Q2019/0.2/-0.02!4Q2019/-0.3/0.01!1Q2020/-0.29/-0.44|2020-05-01|-0.3|0.39|0m|0|1|-1m|1|2|-2m|1|2|-3m|1|2|160614|158524|||4|1.377591|21.12245||0.7844475|0.457|13.197|-1.113|0.49|0.77699|1.963|3.442|-0.029040001|0.22307|18|4
2020-07-20 17:00:00|russ2000_1671|VOXX|VOXX|VOXX International Corporation|USD|NasdaqGS|21657000|United States|Technology|Consumer Electronics|http://www.voxxintl.com||6.735|43683|6.65|1.82|6.91|0.42398286|-0.02332|-0.02602|-0.13274|9.504||2020-07-13|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|877550|415082|0.0758||12|1.774229|||0.43730927|0.25|-10.738|-1.378|0.15|0.59469|1.563|3.024|-0.08989|0.27781|18|12
2020-07-20 17:00:02|russ2000_1673|BNFT|BNFT|Benefitfocus, Inc.|USD|NasdaqGS|32106800|United States|Technology|Software—Application|http://www.benefitfocus.com|17.43|10.93|90397|11.04|6.09|28.25|-0.58229285|-0.04033|-0.03946|||2Q2019/-0.31/-0.43!3Q2019/-0.23/-0.38!4Q2019/0.06/-0.05!1Q2020/-0.21/-0.26|2020-08-04|-0.25|-0.31|0m|1|12|-1m|0.67|9|-2m|0.75|8|-3m|0.91|11|3039519|3384999|0.1241||47|1.618487|-52.047623|-1.06||1.811|-44.892|-1.299|-0.21|0.81417|2.402|2.512|-0.14458999|0.50552|18|47
2020-07-20 17:00:03|russ2000_1674|USAP|USAP|Universal Stainless & Alloy Products, Inc.|USD|NasdaqGS|8803120|United States|Basic Materials|Steel|http://www.univstainless.com|10|7.93|4720|8.15|5.84|18.18|-0.5390272|0.08653|0.0066299997|0.00682|31.719|2Q2019/0.24/0.3!3Q2019/0.09/0.21!4Q2019/0.02/0.13!1Q2020/-0.16/-0.06|2020-04-22|-0.28|0.24|0m|0.5|2|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|21642|17131|0.0025||6|1.517647|-14.160714|-2.23|0.28803894|0.615|7.109|0.182|-0.56|0.88728|0.713|3.726|0.00681|0.104370005|18|6
2020-07-20 17:00:05|russ2000_1675|MCRI|MCRI|Monarch Casino & Resort, Inc.|USD|NasdaqGS|18185800|United States|Consumer Cyclical|Resorts & Casinos|http://www.monarchcasino.com|43.6|33.79|15838|35.15|12.83|57.57|-0.19785482|0.20195|0.03857|0.08199|61.301|2Q2019/0.5/0.46!3Q2019/0.5/0.58!4Q2019/0.33/0.38!1Q2020/0.11/0.29|2020-07-22|-0.65|0.5|0m|0.8|5|-1m|1.4|5|-2m|1.5|4|-3m|0.67|6|740570|810878|0.0696||12|1.492997|15.429224|-6.61|1.7845261|3.358|16.63|1.428|2.19|0.63807|0.696|0.892|0.111090004|0.60095|18|12
2020-07-20 17:00:06|russ2000_1677|DXLG|DXLG|Destination XL Group, Inc.|USD|NasdaqGS|51077900|United States|Consumer Cyclical|Apparel Retail|http://www.dxl.com|3|0.4432|632081|0.4749|0.22|1.9|-0.7417582|-0.00039|-0.03694|-1.17371|1758.906|2Q2019/-0.04/-0.02!3Q2019/0/0.01!4Q2019/-0.14/0!1Q2020/0.05/0.05|2020-08-26||-0.04|0m|1.5|2|-1m|1|1|-2m|1|1|-3m|1.33|3|1581318|929193|0.0521||9|1.686274|||1.2921283|0.732|-1889.035|-0.928|0.02|0.69842005|0.166|0.836|-0.11102|0.40164003|18|9
2020-07-20 17:00:08|russ2000_1678|CHRS|CHRS|Coherus BioSciences, Inc.|USD|NasdaqGM|70912600|United States|Healthcare|Biotechnology|http://www.coherus.com|29.44|18.83|400091|18.47|10.862|23.91|0.08264947|0.38727|0.31667998|2.44879|122.461|2Q2019/0.32/0!3Q2019/0.63/0.51!4Q2019/0.56/0.72!1Q2020/0.48/0.56|2020-07-30|0.28|0.32|0m|1.25|8|-1m|1.22|9|-2m|1.22|9|-3m|1.25|8|18915657|15421491|0.3298||13|2.094677|17.275229|0.56|8.485804|3.008|7.768|1.957|1.09|1.06198|3.031|3.321|0.33416|0.70102|18|13
2020-07-20 17:00:09|russ2000_1680|QADA|QADA|QAD Inc.|USD|NasdaqGS|17114800|United States|Technology|Software—Application|http://www.qad.com|51|41.385|8504|40.95|28.21|54.54|-0.03669721|0.00721|-0.0070200004|-0.10752|26.975|3Q2019/-0.05/-0.03!4Q2019/0.25/0.08!1Q2020/0.11/0.12!2Q2020/0.12/-0.06|2019-03-19|0.08|-0.05|0m|1.5|4|-1m|1.75|4|-2m|1.75|4|-3m|1.4|5|219019|188283|0.0191||21|1.038095|82.77|11.07|7.425982|2.37|328.846|-0.65|0.5|0.59378|1.354|1.508|-0.04277|0.55879|18|21
2020-07-20 17:00:10|russ2000_1682|FBIZ|FBIZ|First Business Financial Services, Inc.|USD|NasdaqGS|8587450|United States|Financial Services|Banks—Regional|http://www.firstbusiness.com|18.9|14.93|2659|15.15|12.86|27.35|-0.3181818|0|0.00985|0.10875||2Q2019/0.75/0.47!3Q2019/0.59/0.52!4Q2019/0.67/0.55!1Q2020/0.38/0.45|2020-07-23|0.3|0.75|0m|0|5|-1m|0.4|5|-2m|0.2|5|-3m|0|5|51947|34239|0.0064||12|1.10084|9.103659|1.05|0.65405005|6.255||2.392|1.64|0.67555|||0.23813|0|18|12
2020-07-20 17:00:12|russ2000_1683|EMCI|EMCI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:00:13|russ2000_1685|CVGI|CVGI|Commercial Vehicle Group, Inc.|USD|NasdaqGS|31965600|United States|Consumer Cyclical|Auto Parts|http://cvgrp.com|3|2.335|85924|2.34|1.24|8.43|-0.6968912|0.04553|0.03787|-0.16819|214.831|4Q2018/0.29/0.26!3Q2019/0.28/0.29!4Q2019/-0.24/0.19!1Q2020/0.02/-0.39|2020-05-19|-0.41|0.29|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|1725598|727300|0.0554||8|3.384873|10.613637|-0.25|0.71102315|0.266|5.846|-0.621|0.22|0.75633|1.306|2.015|-0.022249999|0.111870006|18|8
2020-07-20 17:00:15|russ2000_1686|MRIN|MRIN|Marin Software Incorporated|USD|NasdaqGS|6870000|United States|Technology|Software—Application|http://www.marinsoftware.com|2|1.4723|6243|1.45|0.77|3.35|-0.3497758|-0.29728|-0.22610001|-0.54859|81.015||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|349|18747|0.0001||14|0.731092|||0.5713233|0.353|-1.189|-1.786|-0.05|0.30576|1.048|1.32|-0.26607|0.49616|18|14
2020-07-20 17:00:16|russ2000_1687|USAK|USAK|USA Truck, Inc.|USD|NasdaqGS|8687520|United States|Industrials|Trucking|http://www.usa-truck.com|9|8.9862|13597|8.84|2.36|9.97|-0.054545462|0.06821|-0.0057|-0.10981|258.003|2Q2019/0.03/0.23!3Q2019/-0.13/0.03!4Q2019/-0.52/-0.09!1Q2020/-0.26/-0.32|2020-07-27|-0.09|0.03|0m|1|3|-1m|1|4|-2m|1|4|-3m|0.33|3|333934|312857|0.0417||13|2.169747|13.824924|-1.45|0.9863023|0.523|7.667|-1.023|0.65|0.60175997|0.748|0.864|-0.01698|0.16163|18|13
2020-07-20 17:00:18|russ2000_1689|ESCA|ESCA|Escalade, Incorporated|USD|NasdaqGS|14096900|United States|Consumer Cyclical|Leisure|http://escaladeinc.com||13.48|6432|14.04|4.69|15.1|0.196931|0.08253|0.04778|0.07092|1.276|2Q2018/0.84/0.21!3Q2018/0.25/0.22!4Q2018/0.25/0.27!1Q2019/0.02/0.01|2020-04-16||0.84|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|1|189983|187334|0.0186||8|1.195518|||1.518189|1.041|12.614|0.621|0.86|0.28605|2.507|5.41|0.04814|0.23743|18|8
2020-07-20 17:00:19|russ2000_1690|PTSI|PTSI|P.A.M. Transportation Services, Inc.|USD|NasdaqGS|5742330|United States|Industrials|Trucking|http://www.pamtransport.com|39|32.97|3195|32.75|22|71.56|-0.41360784|0.13527|0.01714|-0.01222|197.056|2Q2019/1.48/1.24!3Q2019/0.79/1.33!4Q2019/0.28/1.36!1Q2020/0.88/0.84|2020-10-13|0.15|1.48|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|20897|19392|0.0117||8|1.82689|10.635485|0.77|1.427211|0.828|6.118|-0.304|3.1|0.26326|0.752|0.834|-0.00331|0.22885|18|8
2020-07-20 17:00:21|russ2000_1691|KCLI|KCLI|Kansas City Life Insurance Company|USD|Other OTC|9683410|United States|Financial Services|Insurance—Life|http://www.kclife.com|47.73|26.75|1060|26.75|23.06|34.97|-0.18939394|0.06463|0.00296|0.02706|||2020-05-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|70482|73512|0.020399999||0|0.438095|||0.3322486|0.353|5.466|2.121||0.0028400002|1.48|9.131|0.04063|0.26208|18|0
2020-07-20 17:00:22|russ2000_1692|FOXF|FOXF|Fox Factory Holding Corp.|USD|NasdaqGS|41396600|United States|Consumer Cyclical|Recreational Vehicles|http://www.ridefox.com|77.86|82.175|78879|83.26|34.58|91.84|0.037507772|0.15765001|0.08093|0.21204|112.075|2Q2019/0.68/0.66!3Q2019/0.83/0.79!4Q2019/0.65/0.62!1Q2020/0.52/0.56|2020-07-29|0.26|0.68|0m|0.13|8|-1m|0.44|9|-2m|0.44|9|-3m|0.38|8|3266268|3411310|0.1193||36|1.767507|31.850777|2.84|7.382536|4.723|29.956|2.13|2.58|1.03644|1.167|2.843|0.10751|0.32092|18|36
2020-07-20 17:00:23|russ2000_1694|ADUS|ADUS|Addus HomeCare Corporation|USD|NasdaqGS|15559300|United States|Healthcare|Medical Care Facilities|http://www.addus.com|103.13|86.785|21526|88|43.13|104.56|0.13299859|0.07038|0.03901|0.0552|16.746|2Q2019/0.56/0.54!3Q2019/0.62/0.58!4Q2019/0.73/0.67!1Q2020/0.77/0.63|2020-08-10|0.49|0.56|0m|1.5|4|-1m|1.56|9|-2m|1.56|9|-3m|1.43|7|527761|597138|0.0557||14|0.482352|26.951864|2.21|2.8458765|1.998|28.396|1.463|3.22|1.0343|4.951|5.066|0.03329|0.27012|18|14
2020-07-20 17:00:25|russ2000_1696|SPAR|SPAR|The Shyft Group, Inc.|USD|NasdaqGS|35163400|||||20|17.08|376198|17.15|9.01|20.7||||||1Q2019/0.04/0.03!2Q2019/0.15/0.14!3Q2019/0.35/0.27!4Q2019/0.47/0.36|2020-05-07||0.04|0m|1|3|-1m|1.33|3|-2m|1.33|3|-3m|1|3|||||8||||||||||||||18|8
2020-07-20 17:00:26|russ2000_1697|ARTNA|ARTNA|Artesian Resources Corporation|USD|NasdaqGS|8429010|United States|Utilities|Utilities—Regulated Water|http://www.artesianresources.com|46|36.43|4138|36.58|30.01|39.6|0.024649858|0.43161|0.02895|0.0971|95.152|1Q2018/0.37/0.35|2020-08-05||0.37|0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|144853|55577|0.0178||9|-0.059383|20.817142|5.31|2.0872006|5.882|13.628|1.65|1.75|0.50928|0.299|0.454|0.1832|0.49377|18|9
2020-07-20 17:00:28|russ2000_1698|HWCC|HWCC|Houston Wire & Cable Company|USD|NasdaqGS|16584500|United States|Industrials|Industrial Distribution|http://www.houwire.com|8|2.73|4903|2.61|1.67|4.98|-0.44915253|0.029240001|0.01972|0.0078|97.213|1Q2017/-0.03/0.01!2Q2017/0/0!3Q2017/-0.11/0!4Q2017/0.12/0.04|2020-08-06||-0.03|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|103926|110513|0.0077||3|1.614005|||0.43326455|0.419|14.345|0.04|0.55|0.76277|1.884|5.318|0.00241|0.23252001|18|3
2020-07-20 17:00:29|russ2000_1699|JOUT|JOUT|Johnson Outdoors Inc.|USD|NasdaqGS|8871010|United States|Consumer Cyclical|Leisure|http://www.johnsonoutdoors.com|67|89.01|9974|93.28|48.76|94.9|0.37156296|0.13758|0.09206|0.16297|11.359|2Q2019/2.19/2.37!3Q2019/0.39/-0.1!4Q2019/0.64/0.49!1Q2020/2.02/1.6|2020-07-31|1.6|2.19|0m|1|2|-1m|0|1|-2m|0|1|-3m|1|2|137629|125862|0.0356||9|0.904761|21.142519|1.63|2.5658693|1.473|10.704|5.238|4.21|0.74487996|2.318|3.443|0.09238|0.44636002|18|9
2020-07-20 17:00:31|russ2000_1700|RST|RST|Rosetta Stone Inc.|USD|NYSE|24576400|United States|Technology|Software—Application|http://www.rosettastone.com|21.4|20.7308|559894|20.02|8.85|23.58|-0.12038666|-0.00657|-0.06047|||2Q2019/-0.12/-0.33!3Q2019/-0.12/-0.31!4Q2019/-0.28/-0.33!1Q2020/-0.26/-0.28|2020-08-04|-0.18|-0.12|0m|1.5|2|-1m|1.2|5|-2m|1.2|5|-3m|1.5|2|558019|466174|0.0241||8|0.518207|-37.019287|-1.7||2.501|-380.468|-0.788|-0.56|0.92375|0.371|0.485|-0.100360006|0.78444|18|8
2020-07-20 17:00:32|russ2000_1702|MRLN|MRLN|Marlin Business Services Corp.|USD|NasdaqGS|11887500|United States|Financial Services|Credit Services|http://marlincapitalsolutions.com|16|7.15|11268|7.32|4.66|25.44|-0.6710112|0|0.008090001|0.05205||2Q2019/0.51/0.56!3Q2019/0.6/0.62!4Q2019/0.69/0.63!1Q2020/-1/0.32|2020-07-30|-0.41|0.51|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|0.5|2|171707|90884|0.020599999||5|0.899159|4.9652777|-0.36|0.4458162|-0.777||0.821|1.44|0.88953|||0.117740005|0|18|5
2020-07-20 17:00:33|russ2000_1703|LCUT|LCUT|Lifetime Brands, Inc.|USD|NasdaqGS|21485700|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.lifetimebrands.com|7.25|6.99|5582|7.03|3.26|9.65|-0.26|0.0713|0.021979999|-0.28377|229.326|2Q2018/-0.28/-0.08!3Q2019/-0.13/0.42!4Q2019/0.99/0.78!1Q2020/-0.27/-0.18|2020-05-21|-0.29|-0.28|0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|399169|342840|0.0318||4|1.010644|10.432836|1.86|0.74743366|0.721|10.116|-3.281|0.67|0.47191003|1.92|3.918|-0.09275|0.35930002|18|4
2020-07-20 17:00:35|russ2000_1704|COUP|COUP|Coupa Software Incorporated|USD|NasdaqGS|67073900|United States|Technology|Software—Application|http://www.coupa.com|242.65|316.92|653466|303.64|99.01|316.9899|1.0916169|-0.0923|-0.03885|-0.21722001|154.278|3Q2019/0.07/-0.1!4Q2019/0.2/0.06!1Q2020/0.21/0.05!2Q2020/0.2/0.07|2020-09-01|0.08|0.07|0m|0.82|11|-1m|0.76|21|-2m|0.86|21|-3m|0.82|11|8110906|8477807|0.1362||88|1.491002|503.04764|57.89|45.534485|47.658|-516.32|-1.338|0.63|1.0332|1.936|2.029|-0.19920999|0.63815|18|88
2020-07-20 17:00:36|russ2000_1705|DMRC|DMRC|Digimarc Corporation|USD|NasdaqGS|12642300|United States|Technology|Information Technology Services|http://www.digimarc.com|20|14.65|18969|14.53|9.92|51.35|-0.6572305|-1.3633299|-0.39334|-0.71901|6.785|2Q2019/-0.68/-0.75!3Q2019/-0.65/-0.72!4Q2019/-0.73/-0.7!1Q2020/-0.74/-0.8|2020-04-29|-0.71|-0.68|0m|1.14|7|-1m|0|2|-2m|0|2|-3m|0.67|3|1858383|1882327|0.1519||8|1.12549|-5.5916033|-0.25|4.1454444|6.287|-4.612|-2.797|-2.62|0.68092|6.437|6.832|-1.41542|0.59211|18|8
2020-07-20 17:00:38|russ2000_1706|CCBG|CCBG|Capital City Bank Group, Inc.|USD|NasdaqGS|16811800|United States|Financial Services|Banks—Regional|http://www.ccbg.com|24.25|18.66|10794|18.98|15.61|30.95|-0.2352941|0|0.00925|0.08904||2Q2019/0.44/0.42!3Q2019/0.5/0.45!4Q2019/0.51/0.46!1Q2020/0.25/0.39|2020-07-21|0.3|0.44|0m|-0.2|5|-1m|0|4|-2m|0|4|-3m|-0.17|6|654933|617605|0.0493||4|0.921568|13.234043|2.22|0.9549641|1.267||1.7|1.41|0.44287997|||0.18617001|0|18|4
2020-07-20 17:00:39|russ2000_1707|GEN|GEN|Genesis Healthcare, Inc.|USD|NYSE|110124000|United States|Healthcare|Medical Care Facilities|http://www.genesishcc.com|1.6|0.7771|550543|0.8123|0.58|1.86|-0.28947365|0.03579|0.00674|||2Q2019/-0.05/-0.13!3Q2019/0.4/-0.12!4Q2019/-0.1/-0.11!1Q2020/0.24/-0.02|2020-08-06|-0.03|-0.05|0m|0|5|-1m|0|2|-2m|0|2|-3m|-0.17|6|2626665|2877357|0.0336||22|1.309803|-12.951668|-0.66||0.896|25.04|0.396|-0.06|0.34425|0.59|0.791|0.014099999|0.4611|18|22
2020-07-20 17:00:41|russ2000_1710|EBTC|EBTC|Enterprise Bancorp, Inc.|USD|NasdaqGS|11911800|United States|Financial Services|Banks—Regional|http://www.enterprisebanking.com||21.05|1296|21.36|19.27|34.75|-0.23193091|0|0.0091699995|0.10345|||2020-10-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|61131|40545|0.0062||0|0.509243|||0.8134636|2.338||2.489||0.22504|||0.23313999|0|18|0
2020-07-20 17:00:42|russ2000_1711|FFNW|FFNW|First Financial Northwest, Inc.|USD|NasdaqGS|10049000|United States|Financial Services|Banks—Regional|http://www.ffnwb.com|12|9.0188|885|8.85|7.9|15.47|-0.35495627|0|0.00772|0.06633||2Q2019/0.33/0.22!3Q2019/0.25/0.23!4Q2019/0.26/0.23!1Q2020/0.17/0.19|2020-04-28|0.15|0.33|0m|0|4|-1m|0.67|3|-2m|0.67|3|-3m|0|4|104378|110018|0.0136||4|0.524369|15.031332|2.14|0.5807341|5.155||1.012|0.6|0.44876|||0.23209|0|18|4
2020-07-20 17:00:44|russ2000_1712|NRIM|NRIM|Northrim BanCorp, Inc.|USD|NasdaqGS|6366100|United States|Financial Services|Banks—Regional|http://www.northrim.com|27|22.74|20275|23.01|17.32|42.28|-0.35976624|0|0.01084|0.08566||1Q2019/0.62/0.63!3Q2019/1.11/0.76!4Q2019/0.69/0.58!1Q2020/0.16/0.47|2020-07-27|0.53|0.62|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|120882|45366|0.019299999||0|0.60168|14.2125||0.7321549|1.251||2.599|1.6|0.77769995|||0.17488001|0|18|0
2020-07-20 17:00:45|russ2000_1713|LEE|LEE|Lee Enterprises, Incorporated|USD|NYSE|58136400|United States|Communication Services|Publishing|http://www.lee.net||0.938899|93044|0.9379|0.71|3.09|-0.5252525|0.2038|0.06093||||2020-08-06|||0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|2941526|3399377|0.055||0|1.458823||||1.525|7.483|0.109|0.93|0.45428002|0.791|0.984|0.01322|0.60324|18|0
2020-07-20 17:00:47|russ2000_1715|IMDZ|IMDZ|Immune Design Corp.|USD|NasdaqGS||||||5.88|5.85||5.85|5.85|5.85||||||1Q2018/-0.28/-0.29!2Q2018/-0.29/-0.3!3Q2018/-0.29/-0.32!4Q2018/-0.29/-0.29|||-0.28|0m|1.2|5|-1m|0.83|6|-2m|0.83|6|-3m|1.75|4|||||0||||||||||||||18|0
2020-07-20 17:00:48|russ2000_1717|MN|MN|Manning & Napier, Inc.|USD|NYSE|16275400|United States|Financial Services|Asset Management|http://www.manning-napier.com||2.82|45825|2.82|0.99|3.94|0.8076923|0.13804|0.041840002|0.05185|13.988|2Q2019/0.03/0.04!3Q2019/0.05/0.03!4Q2019/0.05/0.04!1Q2020/0.02/0.04|2020-07-28|0.03|0.03|0m|-0.2|5|-1m|-1|1|-2m|-1|1|-3m|-0.2|5|129085|137635|0.0089||30|2.938375|6.714286|2.92|0.2854251|-0.667|-4.833|0.07|0.42|0.52835|4.764|5.194|0.01308|0.34355|18|30
2020-07-20 17:00:50|russ2000_1718|TLYS|TLYS|Tilly's, Inc.|USD|NYSE|22413600|United States|Consumer Cyclical|Apparel Retail|http://www.tillys.com|8.13|6.5|140664|6.74|3.46|12.75|-0.17199022|0.03759|0.00065|0.029590001|222.665|3Q2019/0.31/0.2!4Q2019/0.23/0.21!1Q2020/0.21/0.2!2Q2020/-0.59/-0.36|2020-08-26|-0.14|0.31|0m|0.67|3|-1m|1.25|4|-2m|1.25|4|-3m|0.67|3|1958672|1709549|0.0889||37|1.788235|10|-1.06|1.3513514|0.72|19.167|0.152|0.65|0.96529|0.868|1.354|0.00803|0.36405998|18|37
2020-07-20 17:00:51|russ2000_1719|OPB|OPB|Opus Bank|USD|NasdaqGS|36424300|||||27.75|19.49|120|19.49|13.07|28.37||||||2Q2019/0.23/0.32!3Q2019/0.57/0.35!4Q2019/0.53/0.37!1Q2020/0.35/0.34|2020-07-27|0.4|0.23|0m|0.5|6|-1m|0.6|5|-2m|0.6|5|-3m|0.2|5|||||21||||||||||||||18|21
2020-07-20 17:00:52|russ2000_1723|ODC|ODC|Oil-Dri Corporation of America|USD|NYSE|5307380|United States|Basic Materials|Specialty Chemicals|http://www.oildri.com||35.07|3372|35.18|27.51|38.8|0.005142808|0.11625|0.05929|0.117510006|8.81||2020-10-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|40927|35698|0.0113||0|0.845378|||1.7874616|0.886|7.617|2.19||0.70255|1.524|2.298|0.058280002|0.26929|18|0
2020-07-20 17:00:54|russ2000_1724|HALL|HALL|Hallmark Financial Services, Inc.|USD|NasdaqGS|18123100|United States|Financial Services|Insurance—Property & Casualty|http://www.hallmarkgrp.com|15|3.12|149917|3.15|2.28|20.3|-0.7792572|0.02003|0.00198|-0.00241|46.437|1Q2019/0.3/0.2!2Q2019/0.42/0.34!3Q2019/0.35/0.33!4Q2019/-2.01/-1.95|2020-08-05|0.1|0.3|0m|0|1|-1m|0.5|2|-2m|0.5|2|-3m|0|1|383999|345249|0.0296||4|1.323249|5.2|1.9|0.21477248|0.259|12.94|-0.035|0.6|0.8243|0.205|0.497|-0.0012899999|0.25537002|18|4
2020-07-20 17:00:55|russ2000_1726|FNLC|FNLC|The First Bancorp, Inc.|USD|NasdaqGS|10926000|United States|Financial Services|Banks—Regional|http://www.thefirst.com||21.35|3780|21.71|17.62|30.64|-0.14862746|0|0.01253|0.12524|||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|143652|135907|0.0143||0|0.692436|||1.0832065|6.775||2.37||0.40441|||0.37756002|0|18|0
2020-07-20 17:00:57|russ2000_1728|BPI|BPI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:00:58|russ2000_1729|GLOB|GLOB|Globant S.A.|USD|NYSE|39559900|Luxembourg|Technology|Software—Application|http://www.globant.com|144|167.97|65585|162.6|70.83|169.05|0.544013|0.16781999|0.09002|0.13520999|42.969|2Q2019/0.53/0.52!3Q2019/0.62/0.59!4Q2019/0.64/0.61!1Q2020/0.64/0.62|2020-05-14|0.5|0.53|0m|0.78|9|-1m|0.73|11|-2m|0.8|10|-3m|0.78|9|2442595|1969723|0.063||44|1.365826|52.98738|3.57|13.709599|8.631|51.43|1.459|3.17|0.99093|2.441|2.559|0.07816|0.38207|18|44
2020-07-20 17:01:00|russ2000_1730|CLCT|CLCT|Collectors Universe, Inc.|USD|NasdaqGM|9270280|United States|Industrials|Specialty Business Services|http://www.collectorsuniverse.com||38.03|22823|37.25|13.26|39.48|0.6924125|0.22916001|0.23266001|0.53725|60.147||2020-08-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|505772|410832|0.055999998||0|1.635854|||15.109257|4.313|18.82|1.21||0.70369005|1.575|1.861|0.1402|0.57048|18|0
2020-07-20 17:01:01|russ2000_1731|FLXS|FLXS|Flexsteel Industries, Inc.|USD|NasdaqGS|8000660|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.flexsteel.com||14.96|25338|15.57|7.81|21.31|-0.08249849|-0.01675|-0.03499|-0.098009996|13.922||2020-08-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|224997|200555|0.0339||0|1.411204|||0.5917487|0.224|-13.379|-2.646|3.28|0.72913|1.503|2.903|-0.05224|0.15271|18|0
2020-07-20 17:01:03|russ2000_1732|OCUL|OCUL|Ocular Therapeutix, Inc.|USD|NasdaqGS|62773400|United States|Healthcare|Biotechnology|http://www.ocutx.com|10.5|9.01|396571|8.845|2.46|9.24|0.9743304|0|-0.59334|-12.11021||2Q2019/-0.57/-0.48!3Q2019/-0.4/-0.47!4Q2019/-0.53/-0.45!1Q2020/-0.41/-0.37|2020-08-05|-0.32|-0.57|0m|0.86|7|-1m|1.17|6|-2m|1.17|6|-3m|0.67|6|5881397|5448440|0.1071||21|1.614565|-21.452383|||76.29|-6.044|-1.903|-0.42|0.50828|4.642|4.963|0|0|18|21
2020-07-20 17:01:04|russ2000_1733|RM|RM|Regional Management Corp.|USD|NYSE|11179000|United States|Financial Services|Credit Services|http://www.regionalmanagement.com|23.71|14.94|14643|15.54|10.33|34.93|-0.38698226|0.31364|0.06286|0.112390004|317.498|2Q2019/0.7/0.68!3Q2019/1.08/0.95!4Q2019/1.38/1.11!1Q2020/-0.58/0.62|2020-08-05|0.81|0.7|0m|0.5|6|-1m|1.14|7|-2m|1.14|7|-3m|0.5|6|465579|550375|0.0504||35|1.435854|5.928571|0.64|0.6642066|2.649|8.447|2.642|2.52|0.92801005|32.128|33.983|0.08387|0.71545|18|35
2020-07-20 17:01:06|russ2000_1734|XONE|XONE|The ExOne Company|USD|NasdaqGS|16526300|United States|Industrials|Specialty Industrial Machinery|http://www.exone.com|9.33|8.65|50564|8.29|3.55|9.9|0.04804051|-0.18406|-0.12616|-0.27819002|13.776|2Q2019/-0.23/-0.19!3Q2019/-0.3/-0.24!4Q2019/-0.12/0!1Q2020/-0.22/-0.27|2020-08-05|-0.27|-0.23|0m|1.5|2|-1m|1.5|2|-2m|1.33|3|-3m|0.5|2|2186464|1950726|0.24309999||32|2.384873|-19.222221|-0.21|3.19306|2.192|-11.912|-0.872|-0.45|0.35793|0.902|1.922|-0.2496|0.32262|18|32
2020-07-20 17:01:07|russ2000_1737|SNSS|SNSS|Sunesis Pharmaceuticals, Inc.|USD|NasdaqGS|111393000|United States|Healthcare|Biotechnology|http://www.sunesis.com|0.75|0.3129|6106766|0.291|0.2|1.13|-0.63291144|0|-0.49372002|-1.18682|27.846|2Q2019/-0.09/-0.1!3Q2019/-0.06/-0.08!4Q2019/-0.05/-0.07!1Q2020/-0.05/-0.07|2020-05-07|-0.06|-0.09|0m|1|3|-1m|0.5|4|-2m|0.5|4|-3m|0.67|3|1930679|1078094|0.0182||24|1.763585|-1.3604348|-0.01|3.364516|12.273||-0.232|-0.23|0.62411|2.529|3.316|0|1|18|24
2020-07-20 17:01:08|russ2000_1739|DXYN|DXYN|The Dixie Group, Inc.|USD|NasdaqGM|14933400|United States|Consumer Cyclical|Textile Manufacturing|http://www.thedixiegroup.com|5|0.92|50830|0.880102|0.51|2.09|0.46666658|0.04067|0.008669999|0.32321998|169.486|3Q2017/-0.03/0.08!4Q2017/-0.08/0.01!1Q2018/-0.17/-0.16!2Q2018/0.01/0.02|2020-05-19||-0.03|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|47428|54639|0.0038||2|1.396078|||0.20335986|0.358|8.803|1.187|0.25|0.39256|0.686|2.6|0.052529998|0.23694|18|2
2020-07-20 17:01:10|russ2000_1740|RNWK|RNWK|RealNetworks, Inc.|USD|NasdaqGS|38235200|United States|Communication Services|Electronic Gaming & Multimedia|http://www.realnetworks.com|6.5|1.585|547359|1.51|0.32|2.24|-0.062111795|-0.095|-0.0777|-0.53356|49.365|2Q2016/-0.23/-0.39!3Q2016/-0.08/-0.24!4Q2016/-0.27/-0.23!1Q2017/-0.25/-0.2|2020-07-30||-0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|410659|378658|0.0207||0|1.636974|||1.3903509|0.338|-3.557|-0.689|-0.38|0.43284|0.493|0.597|-0.14891|0.41728002|18|0
2020-07-20 17:01:11|russ2000_1741|XENT|XENT|Intersect ENT, Inc.|USD|NasdaqGS|32559200|United States|Healthcare|Medical Devices|http://www.intersectent.com|13.9|18.18|106884|19.13|5.97|31.46|-0.06409007|-0.4634|-0.22722|-0.43884|9.532|2Q2019/-0.36/-0.34!3Q2019/-0.41/-0.4!4Q2019/-0.25/-0.35!1Q2020/-0.54/-0.44|2020-07-30|-0.58|-0.36|0m|1.27|11|-1m|0.22|9|-2m|0.22|9|-3m|1.27|11|1377736|1625409|0.0427||31|1.20168|-14.544001|-1.34|5.484163|5.332|-11.506|-1.566|-1.25|1.01828|5.525|6.63|-0.48606|0.78847003|18|31
2020-07-20 17:01:13|russ2000_1742|VTL|VTL|Vital Therapies, Inc.|USD|NasdaqGS||||||0.5|0.83||0.83|0.83|0.83||||||4Q2017/-0.35/-0.31!1Q2018/-0.34/-0.34!2Q2018/-0.3/-0.33!3Q2018/-0.28/-0.28|||-0.35|0m|0.33|3|-1m|0|1|-2m|0|1|-3m|0.33|3|||||0||||||||||||||18|0
2020-07-20 17:01:14|russ2000_1743|TWIN|TWIN|Twin Disc, Incorporated|USD|NasdaqGS|13406000|United States|Industrials|Specialty Industrial Machinery|http://www.twindisc.com|8.5|5.68|5839|5.91|4.84|13.99|-0.53828126|0.053969998|0.00532|-0.23411|41.373|2Q2019/-0.06/0.26!3Q2019/-0.48/-0.21!4Q2019/-0.49/-0.1!1Q2020/-1.92/-0.11|2020-08-07|-0.28|-0.06|0m|0|1|-1m|1|2|-2m|1|2|-3m|0|1|202981|249625|0.0253||7|1.311484|-6.3820224|-0.3|0.5308907|0.504|9.338|-2.966|-0.89|0.60978|0.554|2.531|-0.14958|0.26450002|18|7
2020-07-20 17:01:16|russ2000_1745|ORM|ORM||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:01:17|russ2000_1749|HRTG|HRTG|Heritage Insurance Holdings, Inc.|USD|NYSE|28212100|United States|Financial Services|Insurance—Property & Casualty|http://www.heritagepci.com|17.67|12.21|25659|12.45|7.5|15.61|-0.09322649|0.11525|0.017860001|0.06624|29.886|2Q2019/-0.01/-0.03!3Q2019/0.26/0.14!4Q2019/0.42/0.39!1Q2020/0.26/0.23|2020-08-03|0.33|-0.01|0m|1|6|-1m|0.75|4|-2m|0.75|4|-3m|0.8|5|772168|636931|0.0311||30|0.722128|6.8983054||0.74926364|0.32|2.775|1.01|1.77|0.72554|0.553|1.347|0.055710003|0.2558|18|30
2020-07-20 17:01:19|russ2000_1750|CPSS|CPSS|Consumer Portfolio Services, Inc.|USD|NasdaqGS|22728100|United States|Financial Services|Credit Services|http://www.consumerportfolio.com|3|3.03|378|3.08|1|4.3|-0.15342468|0|0.0057800002|0.09047|1900.781|2Q2019/0.08/0.08!3Q2019/0.08/0.08!4Q2019/0/0.08!1Q2020/0.45/0.19|2020-07-22|0.29|0.08|0m|0.5|4|-1m|1|3|-2m|1|3|-3m|0.5|4|841680|958105|0.0646||10|2.810084|4.0945945|0.12|0.5625696|14.689||0.598|0.74|0.49866|50.722|53.845|0.08943|1|18|10
2020-07-20 17:01:20|russ2000_1751|NATH|NATH|Nathan's Famous, Inc.|USD|NasdaqGS|4213320|United States|Consumer Cyclical|Restaurants|http://www.nathansfamous.com||52.15|915|52|39.01|82.18|-0.31461716|0.2841|0.17613001||||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|61273|67426|0.026500002||0|0.116526||||2.837|9.985|3.187||0.48878|6.035|6.142|0.13003|0.41794|18|0
2020-07-20 17:01:22|russ2000_1752|CALA|CALA|Calithera Biosciences, Inc.|USD|NasdaqGS|70443904|United States|Healthcare|Biotechnology|http://www.calithera.com|11.5|5.42|127036|5.345|2.45|8.18|0.29106283|0|-0.41534|-0.77572|6.104|2Q2019/-0.58/-0.56!3Q2019/-0.38/-0.45!4Q2019/-0.39/-0.37!1Q2020/-0.38/-0.36|2020-05-07|-0.33|-0.58|0m|1.4|5|-1m|1.67|6|-2m|1.67|6|-3m|1.25|4|2800273|1477110|0.0713||11|2.205042|-4.267717|-0.05|2.7456942||-2.677|-1.686|-1.27|0.77154|8.638|8.752|0|0|18|11
2020-07-20 17:01:23|russ2000_1753|CUR|CUR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:01:24|russ2000_1754|BREW|BREW|Craft Brew Alliance, Inc.|USD|NasdaqGS|19545300|United States|Consumer Defensive|Beverages—Brewers|http://www.craftbrew.com|16.5|14.75|54706|14.845|7.11|16.61|-0.03821236|0.0124|-0.01933|-0.038829997|58.353|2Q2019/0.13/0.19!3Q2019/-0.06/0.07!4Q2019/-0.36/-0.06!1Q2020/0.03/-0.04|2020-05-06|0.04|0.13|0m|1|4|-1m|0.33|3|-2m|0.33|3|-3m|1|3|2984727|2360827|0.276||21|0.732773|59|-6.05|2.282222|1.915|154.454|-0.255|0.25|0.52136004|0.599|1.386|-0.02611|0.32573003|18|21
2020-07-20 17:01:26|russ2000_1756|AMRC|AMRC|Ameresco, Inc.|USD|NYSE|29567700|United States|Industrials|Engineering & Construction|http://www.ameresco.com|28.5|29.465|129196|29.66|13.11|32.48|1.0931544|0.09994|0.02507|0.10258|145.888|2Q2019/0.18/0.15!3Q2019/0.18/0.26!4Q2019/0.46/0.39!1Q2020/0.15/0.07|2020-05-05|0.06|0.18|0m|1.67|3|-1m|1.5|6|-2m|1.6|5|-3m|1.67|3|1306180|946419|0.059699997||23|0.556862|27.537382|1.29|3.2389798|2.238|22.392|0.968|1.07|0.58186|1.168|1.386|0.050029997|0.18718|18|23
2020-07-20 17:01:27|russ2000_1757|ALCO|ALCO|Alico, Inc.|USD|NasdaqGS|7486110|United States|Consumer Defensive|Farm Products|http://www.alicoinc.com||30.84|7311|30.93|22.55|38.25|-0.011505306|0.45646998|0.05796|0.19962|108.103||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|55465|44818|0.0108||3|0.695798|||1.1657531|3.12|6.835|4.953||0.43829|3.583|4.909|0.30808002|0.43668997|18|3
2020-07-20 17:01:29|russ2000_1758|TESS|TESS|TESSCO Technologies Incorporated|USD|NasdaqGS|8641700|United States|Technology|Communication Equipment|http://www.tessco.com||5.43|22651|5.51|4.12|17.49|-0.68187064|-0.02576|-0.04814|-0.2241|47.339|2Q2019/-0.29/-0.02!3Q2019/0/0.18!4Q2019/-0.59/0.13!1Q2020/-1.65/-0.05|2020-05-12|-0.59|-0.29|0m|0.5|2|-1m|2|1|-2m|2|1|-3m|0.5|2|219365|294151|0.0398||0|1.272268|271.5|-0.36|0.55646646|0.161|-6.264|-2.53|0.02|0.73218|0.736|1.454|-0.039920002|0.16995001|18|0
2020-07-20 17:01:30|russ2000_1761|HCCI|HCCI|Heritage-Crystal Clean, Inc|USD|NasdaqGS|23257900|United States|Industrials|Waste Management|http://www.crystal-clean.com|21.8|15.43|6288|16.03|11.3|32.58|-0.41983348|0.123|0.05223|0.063319996|44.296|2Q2019/0.35/0.31!3Q2019/0.28/0.31!4Q2019/0.27/0.32!1Q2020/0.23/0.13|2020-07-22|-0.26|0.35|0m|1.33|6|-1m|1|5|-2m|1|5|-3m|1.33|6|212049|155429|0.0177||20|1.641456|19.049383|21.37|1.3384802|0.953|7.75|0.697|0.81|0.65297997|1.344|1.765|0.03546|0.23150998|18|20
2020-07-20 17:01:32|russ2000_1762|CTRL|CTRL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:01:33|russ2000_1763|VRNS|VRNS|Varonis Systems, Inc.|USD|NasdaqGS|31468000|United States|Technology|Software—Infrastructure|http://www.varonis.com|97.06|109.16|121304|105.58|48.95|109.82|0.53014493|-0.31576002|-0.18284|-0.92146003|78.43|2Q2019/-0.3/-0.32!3Q2019/-0.16/-0.34!4Q2019/-0.09/-0.07!1Q2020/-0.56/-0.59|2020-08-03|-0.35|-0.3|0m|1.1|10|-1m|1.13|15|-2m|1.13|15|-3m|1.09|11|2862621|2880414|0.092700005||79|1.070028|-436.64|-2.04|42.90881|12.932|-40.954|-2.868|-0.25|1.0093399|1.134|1.222|-0.34743|0.85412|18|79
2020-07-20 17:01:35|russ2000_1764|BOOT|BOOT|Boot Barn Holdings, Inc.|USD|NYSE|28809000|United States|Consumer Cyclical|Apparel Retail|http://www.bootbarn.com|23.91|18.52|530933|19.29|8.03|48.11|-0.4113518|0.11241|0.059|0.16369|135.109|2Q2019/0.33/0.22!3Q2019/0.26/0.2!4Q2019/0.85/0.82!1Q2020/0.23/0.27|2020-05-20|-0.17|0.33|0m|1.33|6|-1m|0.69|13|-2m|0.69|13|-3m|1.17|6|6213865|4335588|0.25280002||52|2.991036|11.7215185|1.84|1.6586065|1.089|9.688|1.64|1.58|1.11461|0.278|1.23|0.056700002|0.32699|18|52
2020-07-20 17:01:36|russ2000_1765|SGA|SGA|Saga Communications, Inc.|USD|NasdaqGM|5042280|United States|Communication Services|Broadcasting|http://sagacom.com||23.71|48|23.85|21|31.95|-0.20367277|0.20275|0.04429|0.07185|8.82||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|73754|51998|0.0278||1|0.75014|||0.7369533|0.938|4.624|2.275||0.88759005|4.013|4.157|0.11201999|0.24384001|18|1
2020-07-20 17:01:38|russ2000_1766|AGYS|AGYS|Agilysys, Inc.|USD|NasdaqGS|23599900|United States|Technology|Software—Application|http://www.agilysys.com|22.8|18.28|103800|17.5|12.61|37.17|-0.2486046|-0.045089997|-0.03875|-0.39526|21.44|2Q2019/0.08/-0.08!3Q2019/0.04/-0.04!4Q2019/0.05/-0.07!1Q2020/0.05/-0.02|2020-05-21|-0.02|0.08|0m|2|1|-1m|0.8|5|-2m|1.2|5|-3m|2|1|885876|969880|0.0584||5|0.885154|79.478264|10.36|5.962166|2.33|-51.676|-1.466|0.23|0.89514|1.219|1.345|-0.21192|0.50356996|18|5
2020-07-20 17:01:39|russ2000_1767|AMPH|AMPH|Amphastar Pharmaceuticals, Inc.|USD|NasdaqGS|46198300|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.amphastar.com|22.2|20.9|76548|21.25|12.33|22.85|0.105044246|0.08944|0.0118700005|0.12987|15.726|2Q2019/0.08/0.03!3Q2019/0.1/0.07!4Q2019/0.07/0.07!1Q2020/0.17/0.09|2020-05-07|0.14|0.08|0m|1|6|-1m|0.57|7|-2m|0.57|7|-3m|1.17|6|2822458|3198676|0.097399995||19|1.178151|16.587301|1.33|2.5634735|3.139|35.092|1.049|1.26|0.53595|1.507|2.959|0.15896|0.42121|18|19
2020-07-20 17:01:41|russ2000_1768|ESI|ESI|Element Solutions Inc|USD|NYSE|248752992|United States|Basic Materials|Specialty Chemicals|http://www.elementsolutionsinc.com|12.43|10.645|405200|10.94|5.35|12.74|0.10060358|0.22486|0.034930002|0.04162|88.578|2Q2019/0.21/0.19!3Q2019/0.26/0.21!4Q2019/0.22/0.2!1Q2020/0.25/0.2|2020-07-31|0.14|0.21|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0|0|5817882|6683024|0.0305||26|1.872829|11.570652|1.92|1.2356356|2.253|10.017|0.301|0.92|0.97817004|1.412|1.903|0.04243|0.43051997|18|26
2020-07-20 17:01:42|russ2000_1769|BBX|BBX|BBX Capital Corporation|USD|NYSE|78106096|United States|Consumer Cyclical|Resorts & Casinos|http://www.bbxcapital.com|6.5|2.73|58108|2.83|1.11|5.09|-0.33723652|0.07728|0.01544|-0.00538|156.632|2Q2019/-0.12/0.05!3Q2019/0.24/0.11!4Q2019/0.06/0!1Q2020/-0.31/-0.01|2020-05-11|-0.16|-0.12|0m|1|1|-1m|1.5|2|-2m|1.5|2|-3m|1|1|862070|565572|0.0139999995||6|1.604481|91|-0.47|0.4785276|1.053|13.627|-0.135|0.03|0.37158|12.94|41.59|-0.01417|0.73026|18|6
2020-07-20 17:01:43|russ2000_1770|TNDM|TNDM|Tandem Diabetes Care, Inc.|USD|NasdaqGS|60103000|United States|Healthcare|Medical Devices|http://www.tandemdiabetes.com|102.46|102.08|283966|103.16|43.69|106.18|0.5882988|-0.03255|-0.04323|-0.10135|13.451|2Q2019/-0.03/-0.25!3Q2019/-0.05/-0.2!4Q2019/0.04/-0.05!1Q2020/-0.25/-0.17|2020-07-30|-0.24|-0.03|0m|0.14|7|-1m|0.64|14|-2m|0.64|14|-3m|0.38|8|3800881|3930180|0.0728||45|0.563585|3402.6667|-3.71|29.596987|15.391|-472.797|-0.282|0.03|0.95142|2.149|2.819|-0.042179998|0.53551996|18|45
2020-07-20 17:01:45|russ2000_1773|RUBI|RUBI|the Rubicon Project, Inc.|USD|NasdaqGS|107406000|||||9.6|6.67|2629014|6.63|4.09|13.11||||||2Q2019/-0.06/-0.13!3Q2019/-0.02/-0.07!4Q2019/0.17/0.12!1Q2020/-0.06/-0.06|2020-08-05|-0.14|-0.06|0m|-0.17|6|-1m|1.4|5|-2m|1.4|5|-3m|-0.13|8|||||42||||||||||||||18|42
2020-07-20 17:01:46|russ2000_1774|MCBC|MCBC|Macatawa Bank Corporation|USD|NasdaqGS|34108000|United States|Financial Services|Banks—Regional|http://www.macatawabank.com|8.5|7.21|14053|7.39|6.01|11.42|-0.27619982|0|0.01554|0.14586||2Q2019/0.24/0.21!3Q2019/0.24/0.21!4Q2019/0.24/0.21!1Q2020/0.19/0.17|2020-07-23|0.13|0.24|0m|0|2|-1m|0|2|-2m|0|3|-3m|0|2|437448|256083|0.0168||4|0.797759|12.875|1.39|1.0999237|1.646||0.902|0.56|0.35224|||0.37207|0|18|4
2020-07-20 17:01:48|russ2000_1776|AHC|AHC|A.H. Belo Corporation|USD|NYSE|18941300|United States|Communication Services|Publishing|http://www.ahbelo.com|3|1.7625|16772|1.78|1.29|3.83|-0.51098907|-0.00935|-0.04498|0.16316|47.296||2020-06-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|32130|26804|0.002||2|0.486274|||0.6909055|0.113|-12.069|0.456|0.45|0.69216|1.989|2.3|0.0553|-0.00935|18|2
2020-07-20 17:01:49|russ2000_1777|LEAP|LEAP|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:01:51|russ2000_1778|SFY|SFY|SoFi Select 500 ETF|USD|NYSEArca|||||||11.705|38712|11.65|7.845|11.96||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:01:52|russ2000_1779|DAVE|DAVE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:01:54|russ2000_1781|AP|AP|Ampco-Pittsburgh Corporation|USD|NYSE|12658800|United States|Industrials|Metal Fabrication|http://ampcopgh.com||2.8557|23667|3|1.94|4.5|-0.17355376|0.06893|0.01013|0.09546|129.758|3Q2018/-0.56/-0.55!3Q2019/-0.4/-0.26!4Q2019/0.24/-0.02!1Q2020/0.33/0.11|2020-05-06|-0.48|-0.56|0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|51677|198336|0.0076||2|1.32717|-31.73||0.7358155|0.273|3.954|-0.139|-0.09|0.58504003|0.811|1.53|-0.00445|0.19558|18|2
2020-07-20 17:01:55|russ2000_1782|NATR|NATR|Nature's Sunshine Products, Inc.|USD|NasdaqGS|19472600|United States|Consumer Defensive|Household & Personal Products|http://www.naturessunshine.com|15|9.875|3306|10|5.5|10.85|0.10864735|0.08045|0.055419996|0.06446|18.231||2020-05-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|99566|89679|0.0147||4|0.691316|||1.4532745|0.423|5.252|0.4|0.87|0.7775|1.174|2.016|0.02172|0.74053|18|4
2020-07-20 17:01:57|russ2000_1783|BSTC|BSTC|BioSpecifics Technologies Corp.|USD|NasdaqGM|7344960|United States|Healthcare|Biotechnology|http://www.biospecifics.com|100|66.6825|10955|67.15|42|69.51|0.07992923|0.74888|0.15478|0.21213|0.173|2Q2019/0.87/0.72!3Q2019/0.85/0.75!4Q2019/1/0.94!1Q2020/0.61/0.76|2020-08-07|-0.05|0.87|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|298977|288721|0.0482||7|0.897478|11.596957|1.47|3.7849076|9.782|13.062|3.339|5.75|0.66743|36.449|36.717|0.61801|1|18|7
2020-07-20 17:01:58|russ2000_1784|SB|SB|Safe Bulkers, Inc.|USD|NYSE|102122000|Monaco|Industrials|Marine Shipping|http://www.safebulkers.com|1.4|1.19|110613|1.2|0.74|2.38|-0.48275858|0.40494|0.01611|0.0014|127.899|2Q2019/-0.01/0.02!3Q2019/0.03/0.05!4Q2019/0.01/0.05!1Q2020/-0.13/-0.1|2020-09-01|-0.09|-0.01|0m|0.22|9|-1m|0|4|-2m|0|5|-3m|0.4|5|596335|843349|0.0187||44|0.988795|7.9333334|-0.3|0.26984128|3.35|8.273|-0.109|0.15|0.15949|0.937|1.3|0.00343|0.51646|18|44
2020-07-20 17:02:00|russ2000_1785|NWHM|NWHM|The New Home Company Inc.|USD|NYSE|18179900|United States|Consumer Cyclical|Residential Construction|http://www.nwhm.com||4.49|52296|4.25|0.94|6|-0.0023474693|0.00402|0.00246|-0.06308|135.998|2Q2019/0.06/0.02!3Q2019/0.01/0.02!4Q2019/0.15/0.11!1Q2020/-0.05/-0.1|2020-07-30||0.06|0m|0.75|4|-1m|0|1|-2m|0|1|-3m|0.75|4|104225|95200|0.0089||13|2.936694|||0.38304043|0.428|106.333|-0.724|0.14|0.75209|1.882|9.303|-0.02128|0.09084|18|13
2020-07-20 17:02:01|russ2000_1787|CNBKA|CNBKA|Century Bancorp, Inc.|USD|NasdaqGS|3652470|United States|Financial Services|Banks—Regional|http://www.centurybank.com|16|76.29|640|76.5|51.4|93.49|-0.080197155|0|0.00727|0.120799996|||2020-10-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|48391|41057|0.0175||0|1.097478|||1.2060516|5.184||7.28||0.51859003|||0.35544|0|18|0
2020-07-20 17:02:02|russ2000_1789|GORO|GORO|Gold Resource Corporation|USD|NYSE American|70026000|United States|Basic Materials|Gold|http://www.goldresourcecorp.com|7|4.33|605240|4.18|2.02|6.24|0.12064338|0.26543|0.030550001|0.01202|4.562|2Q2019/0.03/0.04!3Q2019/0.05/0.11!4Q2019/0/0.08!1Q2020/-0.05/0.04|2020-05-06|-0.02|0.03|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|2423060|2006847|0.0358||5|1.921568|15.464286||1.8239257|2.061|7.763|0.028|0.28|0.44192|0.915|2.152|0.01337|0.35849|18|5
2020-07-20 17:02:04|russ2000_1791|JAKK|JAKK|JAKKS Pacific, Inc.|USD|NasdaqGS|3554840|United States|Consumer Cyclical|Leisure|http://www.jakks.com|7.67|6.345|940670|5.92|3|14.6|-0.3272727|0.03257|0.00653|-5.0508404||2Q2019/-8.3/-5.6!3Q2019/7.6/4.37!4Q2019/-2.6/-1.23!1Q2020/-7.2/-6.03|2020-08-07|-4.07|-8.3|0m|0.2|5|-1m|0.33|3|-2m|0.33|3|-3m|0.17|6|556503|216691|0.2326||29|3.185994|-2.4403846|-0.07||0.31|9.523|-14.218|-2.6|0.38577|1.179|1.988|-0.06465|0.27146998|18|29
2020-07-20 17:02:05|russ2000_1792|JONE|JONE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:02:07|russ2000_1793|ALIM|ALIM|Alimera Sciences, Inc.|USD|NasdaqGS|5031740|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.alimerasciences.com|14.75|5.76|1678|5.72|0.0003|9.98|5.7011495|-0.01831|-0.04517|||2Q2019/-1.05/-0.55!3Q2019/-0.6/-0.6!4Q2019/0.08/-0.45!1Q2020/-0.24/-0.43|2020-07-27|-1.44|-1.05|0m|1|4|-1m|0.8|5|-2m|0.8|5|-3m|1|4|12056|2363|0.0027||12|2.282352|-12.25532|||1.625|-88.713|-1.836|-0.47|0.49056|3.116|3.524|-0.15970999|0.87491995|18|12
2020-07-20 17:02:08|russ2000_1794|USLM|USLM|United States Lime & Minerals, Inc.|USD|NasdaqGS|5627180|United States|Basic Materials|Building Materials|http://www.uslm.com||86|2474|86.7|60.99|104|0.020840645|0.30811|0.07369|0.11772|1.251||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|26793|15931|0.0135||0|0.619047|||2.171114|2.707|8.787|4.709||0.26888|9.567|11.368|0.16658|0.38251|18|0
2020-07-20 17:02:10|russ2000_1795|MCHX|MCHX|Marchex, Inc.|USD|NasdaqGS|39868100|United States|Communication Services|Advertising Agencies|http://www.marchex.com|4|1.7096|63965|1.74|1.1|4.55|-0.59534883|-0.03203|-0.06612|-0.32397997|9.082|2Q2019/0.01/0!3Q2019/0.01/0!4Q2019/0.01/0!1Q2020/-0.06/-0.03|2020-08-05|-0.08|0.01|0m|0|2|-1m|1|2|-2m|1|2|-3m|0|2|903031|833583|0.0295||12|1.895238|-85.48|-0.58|0.97357625|0.415|-12.958|-0.601|-0.02|0.80304|3.133|3.248|-0.26426|0.45674|18|12
2020-07-20 17:02:11|russ2000_1796|EPM|EPM|Evolution Petroleum Corporation|USD|NYSE American|32956500|United States|Energy|Oil & Gas E&P|http://www.evolutionpetroleum.com|4.5|2.71|40219|2.69|2.121|6.77|-0.56045747|0.44467998|0.068730004|0.14718|0.198|2Q2019/0.1/0.08!3Q2019/0.08/0.08!4Q2019/0.05/0.09!1Q2020/0.11/0.05|2020-05-07|-0.03|0.1|0m|0.5|4|-1m|0.33|3|-2m|0.33|3|-3m|0.5|4|525515|458018|0.0195||13|1.430252|135.5||1.1502547|1.838|4.133|0.349|0.02|0.77163005|8.337|8.435|0.31529|0.5963|18|13
2020-07-20 17:02:13|russ2000_1797|OLBK|OLBK|Old Line Bancshares, Inc.|USD|NasdaqGS||||||32.75|28.83||28.83|25.6476|30.56||||||4Q2018/0.59/0.58!1Q2019/0.5/0.53!2Q2019/0.52/0.53!3Q2019/0.54/0.53|2020-07-20||0.59|0m|1.33|6|-1m|0.6|5|-2m|0.71|7|-3m|1.33|6|||||0||||||||||||||18|0
2020-07-20 17:02:14|russ2000_1799|TRUE|TRUE|TrueCar, Inc.|USD|NasdaqGS|107270000|United States|Communication Services|Internet Content & Information|http://www.truecar.com|3.46|2.98|170235|2.92|1.98|5.44|-0.42292488|-0.08184|-0.05342|-0.15459|12.716|2Q2019/-0.02/0!3Q2019/0/-0.03!4Q2019/-0.01/-0.04!1Q2020/0.04/-0.02|2020-08-06|-0.07|-0.02|0m|0.8|10|-1m|0.08|13|-2m|0|13|-3m|0.7|10|10154861|10943386|0.1175||42|1.257703|-12.956522|-0.5|0.99069154|0.489|-5.969|-0.481|-0.23|0.90792|5.642|5.881|-0.14551|0.9131|18|42
2020-07-20 17:02:16|russ2000_1800|TAT|TAT|TransAtlantic Petroleum Ltd.|USD|NYSE American|62719400|United States|Energy|Oil & Gas E&P|http://www.transatlanticpetroleum.com|1.89|0.2519|913656|0.26|0.12|0.81|-0.66233766|0.65874|0.00068000006|-0.57781|28.257|2Q2015/-0.18/-0.01!3Q2015/0/0.01!4Q2015/-0.8/-0.01!1Q2016/-0.14/-0.06|2020-06-18||-0.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|272668|223599|0.0074||1|1.308123||||1.061|1.61|-0.443|0.06|0.07457|0.615|1.096|-0.44849|0.70403|18|1
2020-07-20 17:02:17|russ2000_1801|AE|AE|Adams Resources & Energy, Inc.|USD|NYSE American|4235750|United States|Energy|Oil & Gas Integrated|http://www.adamsresources.com|27.28|22.51|1519|22.84|15.16|39.7|-0.30174255|8.0000005E-5|-0.038259998|-0.05605|10.839||2020-05-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|30115|660|0.0138||0|1.166946|||0.6843401|0.014|185.209|-1.92||0.37308|1.683|1.908|-0.0047299997|0.0061299996|18|0
2020-07-20 17:02:19|russ2000_1802|MNTX|MNTX|Manitex International, Inc.|USD|NasdaqGS|19760100|United States|Industrials|Farm & Heavy Construction Machinery|http://www.manitexinternational.com|6|4.44|28092|4.61|2.76|6.74|-0.2454992|0.028350001|0.0043099998|-0.21029|92.807|2Q2019/0.06/0.06!3Q2019/0/0.09!4Q2019/0.04/0.01!1Q2020/0.08/-0.02|2020-05-07|-0.07|0.06|0m|0.5|2|-1m|2|1|-2m|2|1|-3m|1|2|222035|221180|0.0143||5|1.281232|8.705883|15.6|1.222467|0.619|21.833|-0.862|0.51|0.53578997|0.707|1.551|-0.07704|0.17669001|18|5
2020-07-20 17:02:20|russ2000_1803|FLXN|FLXN|Flexion Therapeutics, Inc.|USD|NasdaqGS|38562800|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.flexiontherapeutics.com|21.78|12.42|266693|13.17|5.01|22.98|0.247159|-1.56291|-0.34636003|-14.310511||2Q2019/-0.96/-1.05!3Q2019/-1/-0.96!4Q2019/-0.88/-0.95!1Q2020/-0.95/-1|2020-05-07|-0.72|-0.96|0m|1.33|9|-1m|1.25|8|-2m|1.13|8|-3m|1.11|9|10070034|8313074|0.39560002||19|2.093557|-8.28|-0.24||7.357|-4.707|-3.794|-1.5|0.965|4.364|5.082|-1.7576|0.87321997|18|19
2020-07-20 17:02:22|russ2000_1804|IVAC|IVAC|Intevac, Inc.|USD|NasdaqGS|23489100|United States|Industrials|Aerospace & Defense|http://www.intevac.com|7|5.11|13975|5.11|3.17|7.68|0.0780592|0.08012|0.02428|0.02507|11.95|2Q2019/-0.05/-0.09!3Q2019/-0.02/-0.07!4Q2019/0.22/0.2!1Q2020/-0.05/-0.12|2020-07-27|-0.12|-0.05|0m|0.8|5|-1m|0.5|2|-2m|0.5|2|-3m|0.6|5|535176|49870|0.0298||18|0.845938|8.377049|-4.54|1.2546035|0.909|11.35|0.097|0.61|0.69074994|3.208|4.804|0.02251|0.40608|18|18
2020-07-20 17:02:23|russ2000_1805|UFPT|UFPT|UFP Technologies, Inc.|USD|NasdaqGS|7482840|United States|Consumer Cyclical|Packaging & Containers|http://www.ufpt.com|50|46.94|5265|47.7|30.8|52.59|0.13706791|0.16426|0.079239994|0.12810999|2.075|2Q2019/0.62/0.56!3Q2019/0.75/0.56!4Q2019/0.77/0.6!1Q2020/0.52/0.54|2020-08-04|0.2|0.62|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|119869|88958|0.0176||0|0.799439|18.626984||2.112416|1.771|10.783|2.649|2.52|0.83821|2.106|3.423|0.099870004|0.27234|18|0
2020-07-20 17:02:25|russ2000_1808|ERII|ERII|Energy Recovery, Inc.|USD|NasdaqGS|55656200|United States|Industrials|Pollution & Treatment Controls|http://www.energyrecovery.com|10.9|7.51|59061|7.51|6.11|11.72|-0.3469565|0.14811|0.028269999|0.06879|13.548|2Q2019/0.07/0.04!3Q2019/0.07/0.03!4Q2019/-0.01/-0.02!1Q2020/0.01/0.01|2020-07-30|0.1|0.07|0m|1.17|6|-1m|1|5|-2m|1|5|-3m|1.33|3|3959270|3629682|0.0955||23|3.00224|30.04|1.82|3.017276|4.082|27.562|0.15|0.25|0.43293998|3.442|4.032|0.10012|0.76228|18|23
2020-07-20 17:02:26|russ2000_1810|AGTC|AGTC|Applied Genetic Technologies Corporation|USD|NasdaqGS|25765600|United States|Healthcare|Biotechnology|http://www.agtc.com|15.44|5.93|130746|5.96|2.29|10.42|0.52429664|0|-0.26576|-0.48409|6.462|2Q2019/-0.58/-0.54!3Q2019/-0.64/-0.6!4Q2019/-0.47/-0.61!1Q2020/-0.5/-0.55|2020-05-13|-0.48|-0.58|0m|0.67|6|-1m|1.29|7|-2m|1.29|7|-3m|0.71|7|2949163|926297|0.1153||25|2.691316|-3.2054052||1.8013365|26.068|-1.751|-2.181|-1.85|0.48185003|6.238|6.455|0|0|18|25
2020-07-20 17:02:28|russ2000_1811|DGICA|DGICA|Donegal Group Inc.|USD|NasdaqGS|23453400|United States|Financial Services|Insurance—Property & Casualty|http://www.donegalgroup.com|17.75|13.585|1544|13.71|11.22|16.19|-0.05121106|0.050890002|0.01092|0.06269|19.584|2Q2019/0.13/0.04!3Q2019/0.2/0.15!4Q2019/0.42/0.25!1Q2020/0.43/0.33|2020-07-27|0.26|0.13|0m|0.67|3|-1m|0.67|3|-2m|0.67|3|-3m|0.33|3|161664|105101|0.0121||4|-0.049299|10.450001|1.1|0.8535436|0.464|9.115|0.964|1.3|0.8203|0.251|0.698|0.0356|0.04522|18|4
2020-07-20 17:02:29|russ2000_1812|III|III|Information Services Group, Inc.|USD|NasdaqGS|47612900|||||4.25|2.03|18582|2.07|1.61|3.76||||||2Q2019/0.07/0.08!3Q2019/0.09/0.08!4Q2019/0.1/0.07!1Q2020/0.02/0.04|2020-05-11|0.04|0.07|0m|1.5|4|-1m|0.5|2|-2m|0.5|2|-3m|1.5|4|||||7||||||||||||||18|7
2020-07-20 17:02:31|russ2000_1814|PCYG|PCYG|Park City Group, Inc.|USD|NasdaqGS|19459500|United States|Technology|Software—Application|http://www.parkcitygroup.com|7|4.15|5503|4.22|3.33|8.25|-0.117154896|0.103599995|0.01526|0.03023|16.133|2Q2019/0/0.04!3Q2019/0/0.03!4Q2019/0.03/0.04!1Q2020/0.01/0.02|2020-05-11|0|0|0m|1.5|2|-1m|0.5|2|-2m|0.5|2|-3m|1|1|208937|178766|0.0173||1|1.628011|59.285717|4.89|1.9168591|3.753|36.231|0.03|0.07|0.29219|2.88|2.96|0.06846|0.67709|18|1
2020-07-20 17:02:32|russ2000_1815|NVTA|NVTA|Invitae Corporation|USD|NYSE|125013000|United States|Healthcare|Diagnostics & Research|http://www.invitae.com|33.81|32.76|884060|32.67|7.415|35.33|0.33455873|-0.98838997|-0.25318|-0.94254994|98.938|2Q2019/-0.52/-0.46!3Q2019/-0.69/-0.56!4Q2019/-0.63/-0.63!1Q2020/-1.03/-0.83|2020-05-05|-0.68|-0.52|0m|1|5|-1m|1.29|7|-2m|1.29|7|-3m|1.29|7|21117097|20910956|0.1698||16|2.177591|-20.734175|-1.52|10.237499|17.097|-17.298|-3.157|-1.58|0.76773|2.741|2.947|-1.25901|0.42926997|18|16
2020-07-20 17:02:34|russ2000_1818|HNRG|HNRG|Hallador Energy Company|USD|NasdaqGS|30464500|United States|Energy|Thermal Coal|http://www.halladorenergy.com|4|0.6383|138283|0.643|0.6|5.87|-0.8891379|0.16564|-0.10554|-0.30922002|85.219|2Q2019/-0.11/0.12!3Q2019/-0.12/0.08!4Q2019/0.6/-0.01!1Q2020/-0.12/0.02|2020-05-11|0.02|-0.11|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|507412|764189|0.024||5|0.259943|5.802727||0.10385617|0.606|3.661|-2.29|0.11|0.55852|0.282|1.041|-0.23974001|0.20472999|18|5
2020-07-20 17:02:35|russ2000_1821|SYX|SYX|Systemax Inc.|USD|NYSE|37470100|United States|Industrials|Industrial Distribution|http://www.systemax.com|24|19.28|7259|19.49|14|26.57|-0.046477556|0.073249996|0.11258|0.34292|47.785|2Q2019/0.43/0.37!3Q2019/0.36/0.37!4Q2019/0.3/0.24!1Q2020/0.21/0.26|2020-07-28|0.2|0.43|0m|0|1|-1m|2|2|-2m|2|2|-3m|2|1|114134|95587|0.0091||6|0.778711|14.717559|1.16|5.253406|0.777|10.609|1.235|1.31|0.30004|0.967|1.656|0.049889997|0.34193|18|6
2020-07-20 17:02:37|russ2000_1822|EGY|EGY|VAALCO Energy, Inc.|USD|NYSE|57456100|United States|Energy|Oil & Gas E&P|http://www.vaalco.com|1.7|1.185|93429|1.15|0.7|2.6|-0.31137723|0.34233|-0.03726|-0.65329003|53.94||2020-05-12|||0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|153896|39460|0.0027||3|1.715966|||1.2104188|0.427|1.248|-0.965|0.53|0.49076998|0.964|1.203|-0.6824|0.62283003|18|3
2020-07-20 17:02:38|russ2000_1825|AIQ|AIQ|Global X Artificial Intelligence & Technology ETF|USD|NasdaqGM|||||||21.88|8701|21.54|12.75|22.41||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:02:40|russ2000_1826|NSTG|NSTG|NanoString Technologies, Inc.|USD|NasdaqGS|37729000|United States|Healthcare|Biotechnology|http://www.nanostring.com|35.5|37.43|123489|37.47|13.85|38.4|0.17793155|-0.68197995|-0.19179001|-0.4999|145.871|2Q2019/-0.57/-0.52!3Q2019/-0.64/-0.54!4Q2019/0.61/-0.58!1Q2020/-1.04/-0.5|2020-08-10|-0.52|-0.57|0m|0.6|5|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|2924940|2656312|0.0992||21|1.280112|-19.293814||10.443638|10.784|-15.813|-1.597|-1.94|1.1235399|8.169|8.949|-0.46128|0.62769|18|21
2020-07-20 17:02:41|russ2000_1828|TSQ|TSQ|Townsquare Media, Inc.|USD|NYSE|14330200|United States|Communication Services|Advertising Agencies|http://www.townsquaremedia.com|9.17|4.63|2778|4.85|3.54|10.34|-0.14007092|0.22372|0.048010003|-0.52535|543.096|2Q2019/0.39/0.34!3Q2019/0.33/0.33!4Q2019/0.74/0.25!1Q2020/-0.02/0.1|2020-06-15|-0.36|0.39|0m|0.63|8|-1m|0.5|4|-2m|1|3|-3m|1.25|8|103088|87677|0.0117||7|1.933893|5.646342|-2.89|0.7444927|1.434|6.411|-6.616|0.82|0.57484|1.858|1.948|-0.28503|0.29075|18|7
2020-07-20 17:02:43|russ2000_1830|DERM|DERM|Dermira, Inc.|USD|NasdaqGS|54695200|||||25|18.75|1072156|18.75|5.25|19.48||||||4Q2018/-1.7/-1.91!1Q2019/-1.49/-1.62!2Q2019/-0.33/-0.95!3Q2019/-1.06/-1.3|2019-11-05||-1.7|0m|1|8|-1m|0.33|3|-2m|0.33|3|-3m|1.22|9|||||0||||||||||||||18|0
2020-07-20 17:02:44|russ2000_1831|CUI|CUI|Orbital Energy Group, Inc.|USD|NasdaqGS|30420700|||||2.17|0.7713|10849|0.78|0.48|1.319||||||2Q2019/-0.09/-0.05!3Q2019/-0.01/-0.04!4Q2019/0.16/-0.11!1Q2020/-0.24/-0.11|2020-03-30|-0.23|-0.09|0m|1.4|5|-1m|1|3|-2m|1|3|-3m|1.4|5|||||2||||||||||||||18|2
2020-07-20 17:02:45|russ2000_1832|MOBL|MOBL|MobileIron, Inc.|USD|NasdaqGS|115579000|United States|Technology|Software—Application|http://www.mobileiron.com|6.19|5.36|384129|5.175|2.94|7.79|-0.19140625|-0.17514|-0.12322|-1.04501|38.861|2Q2019/-0.04/-0.04!3Q2019/0/0.01!4Q2019/0.01/0.04!1Q2020/-0.04/-0.06|2020-07-30|-0.03|-0.04|0m|0|6|-1m|0.2|5|-2m|0.2|5|-3m|0.43|7|3490262|3900032|0.0373||25|1.516526|-76.57143||17.070063|2.478|-14.147|-0.398|-0.07|0.8079|1.14|1.334|-0.21468|0.79370004|18|25
2020-07-20 17:02:47|russ2000_1833|TTOO|TTOO|T2 Biosystems, Inc.|USD|NasdaqGS|119538000|United States|Healthcare|Diagnostics & Research|http://www.t2biosystems.com|6.12|1.75|6249087|1.705|0.235|3.21|0.046012282|0|-0.60871|||2Q2019/-0.35/-0.32!3Q2019/-0.31/-0.33!4Q2019/-0.29/-0.27!1Q2020/-0.22/-0.23|2020-05-05|-0.15|-0.35|0m|1|5|-1m|1.5|4|-2m|1.5|4|-3m|0.8|5|6947270|6987176|0.0617||27|1.110364|-5|||23.745|-4.326|-1.14|-0.35|0.09382|0.672|0.759|0|-2.7832901|18|27
2020-07-20 17:02:48|russ2000_1834|MSL|MSL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:02:50|russ2000_1835|ISRL|ISRL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:02:52|russ2000_1836|BPTH|BPTH|Bio-Path Holdings, Inc.|USD|NasdaqGS|3691860|United States|Healthcare|Biotechnology|http://www.biopathholdings.com|18|5.45|53853|5.49|2.92|14.73|-0.61173975|0|-0.31951|-0.54687|2.197|2Q2019/-0.87/-0.6!3Q2019/-0.78/-0.74!4Q2019/-0.73/-0.69!1Q2020/-0.9/-0.67|2020-05-15|-0.89|-0.87|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|15324|9412|0.0042||4|2.572549|-1.8923609||1.1220918||-0.266|-3.3|-2.88|0.114250004|11.273|12.094|0|0|18|4
2020-07-20 17:02:53|russ2000_1837|PLPC|PLPC|Preformed Line Products Company|USD|NasdaqGS|4979830|United States|Industrials|Electrical Equipment & Parts|http://www.preformed.com||50.11|1007|50.47|36.16|76.6|-0.1372649|0.1103|0.055809997|0.10032|33.15||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|35144|37728|0.0146||0|1.078431|||0.99519384|0.667|6.048|4.961||0.51153|1.579|2.988|0.05588|0.32457|18|0
2020-07-20 17:02:55|russ2000_1838|ACRX|ACRX|AcelRx Pharmaceuticals, Inc.|USD|NasdaqGM|80763800|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.acelrx.com|5.8|1.0977|1888415|1.26|0.7|2.8|-0.53159857|0|-0.36648|||2Q2019/-0.16/-0.22!3Q2019/-0.16/-0.22!4Q2019/-0.18/-0.2!1Q2020/-0.2/-0.17|2020-05-11|-0.15|-0.16|0m|0.6|5|-1m|1.2|5|-2m|1.2|5|-3m|0.71|7|11287404|8990632|0.1418||31|1.810644|-4.9895453|||32.867|-1.464|-0.698|-0.22|0.24014|3.395|3.692|0|0|18|31
2020-07-20 17:02:56|russ2000_1841|SHLO|SHLO|Shiloh Industries, Inc.|USD|NasdaqGS|24208100|United States|Consumer Cyclical|Auto Parts|http://www.shiloh.com|4|1.765|1622558|1.81|0.75|5.5|-0.638|0.064780004|0.01919|-0.10438|195.389|2Q2019/0.24/0.01!3Q2019/0.04/0.02!4Q2019/-0.1/0.01!1Q2020/-0.12/0.03|2020-03-03||0.24|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|1|1|85026|175503|0.0056||3|1.861624|||0.25933|0.34|5.25|-0.81|0.6|0.40807998|0.927|1.381|-0.01821|0.092539996|18|3
2020-07-20 17:02:58|russ2000_1844|CTG|CTG|Computer Task Group, Incorporated|USD|NasdaqGS|15068200|United States|Technology|Information Technology Services|http://www.ctg.com|6|4.135|3939|4.11|2.86|6.48|0.017241478|0.02881|0.03235|0.070539996|48.085|2Q2019/0.09/0.07!3Q2019/0.1/0.09!4Q2019/0.14/0.07!1Q2020/0.1/-0.05|2020-07-21|0.04|0.09|0m|0.5|2|-1m|2|1|-2m|2|1|-3m|0.5|2|14632|7576|0.0011999999||4|0.807282|11.486112|0.89|0.9271301|0.164|5.702|0.32|0.36|0.49351|1.831|1.916|0.01208|0.19372|18|4
2020-07-20 17:03:05|russ2000_1846|HIL|HIL|Hill International, Inc.|USD|NYSE|55984000|United States|Industrials|Engineering & Construction|http://www.hillintl.com|7|1.49|38419|1.565|1.08|3.72|-0.4885993|0.058280002|0.03155|0.10207|72.529|2Q2016/0.03/0.09!3Q2016/-0.13/0.09!4Q2016/0.02/0.01!1Q2017/-0.03/0|2020-05-08||0.03|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|257919|435662|0.0047||4|1.845378|||0.8111051|0.48|8.238|0.169|0.31|0.60304|1.786|1.95|0.03142|0.19357|18|4
2020-07-20 17:03:07|russ2000_1847|QUIK|QUIK|QuickLogic Corporation|USD|NasdaqGS|10899400|United States|Technology|Semiconductors|http://www.quicklogic.com|6.17|3.37|39775|3.51|2.12|8.82|-0.51785696|-1.4078101|-0.27353|-1.17744|170.142|2Q2019/-0.56/-0.56!3Q2019/-0.42/-0.56!4Q2019/-0.29/-0.31!1Q2020/-0.37/-0.29|2020-05-11|-0.24|-0.56|0m|1|3|-1m|1|3|-2m|1|3|-3m|0.67|3|171570|338993|0.0159||5|1.848179|-168.5|-0.22|2.7600327|3.015|-2.141|-1.886|-0.02|0.18772|1.124|1.372|-1.63177|0.54355997|18|5
2020-07-20 17:03:08|russ2000_1850|FRBK|FRBK|Republic First Bancorp, Inc.|USD|NasdaqGS|58850800|United States|Financial Services|Banks—Regional|http://www.myrepublicbank.com|3|2.11|45061|2.14|1.8|4.96|-0.53579175|0|-0.00148|-0.01806||2Q2019/0.01/0.01!3Q2019/-0.03/0.01!4Q2019/-0.04/-0.02!1Q2020/-0.01/-0.05|2020-04-29|-0.01|0.01|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|2|1311817|1389167|0.028399998||4|1.161904|211||0.49253032|1.466||-0.08|0.01|0.72528|||-0.04421|0|18|4
2020-07-20 17:03:10|russ2000_1852|BEBE|BEBE|bebe stores, inc.|USD|Other OTC|11374100|United States|Consumer Cyclical|Apparel Retail|http://www.bebe.com|6|3.48|229|3.5|2.9|7|-0.38596487|0|-0.09066|-0.43175998|||2020-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|594093|792701|0.1778||13|1.163025||||-0.386|-4.985|-15.364||0.00013|0.472|0.734|0|0|18|13
2020-07-20 17:03:11|russ2000_1853|IHC|IHC|Independence Holding Company|USD|NYSE|14785600|United States|Financial Services|Insurance—Life|http://www.ihcgroup.com|17.5|31.51|435|32.86|22|43.6|-0.13343877|0.06573|0.01281|0.017549999|||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|87092|71258|0.0179||0|0.782633|||1.0153381|0.97|14.755|0.534||0.2045|1.592|5.52|0.020680001|0.5184|18|0
2020-07-20 17:03:13|russ2000_1855|HMTV|HMTV|Hemisphere Media Group, Inc.|USD|NasdaqGS|20125200|United States|Communication Services|Entertainment|http://www.hemispheretv.com|13|9.72|22270|9.61|8|15.34|-0.23365235|0.35394|0.05134|-0.04992|94.947|2Q2019/-0.06/0.03!3Q2019/-0.08/0.03!4Q2019/0.07/0.08!1Q2020/-0.1/-0.04|2020-07-31|-0.12|-0.06|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.33|3|177789|89962|0.0108||5|0.869467|-88.36364||1.7428725|3.399|9.603|-0.291|-0.11|0.65915|3.428|4.073|-0.075729996|0.70078003|18|5
2020-07-20 17:03:14|russ2000_1856|CYTX|CYTX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:03:15|russ2000_1857|WK|WK|Workiva Inc.|USD|NYSE|38583900|United States|Technology|Software—Application|http://www.workiva.com|54|55.205|59197|53.39|22.01|64.115|-0.07018459|-0.13752|-0.06603|-1.39197|465.026|2Q2019/0/-0.1!3Q2019/-0.12/-0.17!4Q2019/-0.09/-0.16!1Q2020/0.03/-0.15|2020-08-04|-0.15|0|0m|0.71|7|-1m|0.71|7|-2m|0.71|7|-3m|0.71|7|2596742|2198167|0.0858||25|1.253221|-153.34721||37.22522|7.475|-54.357|-1.093|-0.36|0.6956|2.452|2.546|-0.16334|0.71990997|18|25
2020-07-20 17:03:17|russ2000_1858|MNI|MNI|The McClatchy Company|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:03:18|russ2000_1859|ZEUS|ZEUS|Olympic Steel, Inc.|USD|NasdaqGS|10986100|United States|Basic Materials|Steel|http://www.olysteel.com|11|9.93|8304|10.29|7.74|18.41|-0.14463836|0.01812|0.0115|0.00772|80.216|2Q2019/0.18/0.16!3Q2019/0.05/0.07!4Q2019/-0.08/-0.21!1Q2020/0.05/0.07|2020-08-06|-0.4|0.18|0m|0|2|-1m|0.5|2|-2m|0.5|2|-3m|0.33|3|234022|273484|0.031400003||30|1.638095|20.687502|-0.69|0.35605437|0.238|13.116|0.207|0.48|0.70849997|1.551|4.036|0.0016|0.1958|18|30
2020-07-20 17:03:20|russ2000_1861|LPG|LPG|Dorian LPG Ltd.|USD|NYSE|50828000|United States|Energy|Oil & Gas Midstream|http://www.dorianlpg.com|10.6|7.605|109051|7.67|6.08|16.68|-0.18749994|0.68135|0.06106|0.11837|68.675|2Q2019/0.22/0.15!3Q2019/0.75/0.59!4Q2019/0.63/0.71!1Q2020/0.81/0.63|2020-05-27|0.48|0.22|0m|0.38|8|-1m|0.67|6|-2m|0.86|7|-3m|0.78|9|2184481|1504623|0.0732||9|1.262745|3.0789473|0.47|0.39316547|2.996|4.397|2.07|2.47|0.77848|1.541|1.642|0.33668|0.74538004|18|9
2020-07-20 17:03:21|russ2000_1862|FLKS|FLKS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:03:23|russ2000_1863|FRSH|FRSH||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:03:24|russ2000_1864|CSLT|CSLT|Castlight Health, Inc.|USD|NYSE|114485000|United States|Healthcare|Health Information Services|http://www.castlighthealth.com|1.12|0.9147|266830|0.8792|0.6|3.03|-0.68571424|-0.20885|-0.10328|-0.55367|15.685|2Q2019/-0.02/-0.01!3Q2019/-0.04/-0.01!4Q2019/-0.05/-0.03!1Q2020/-0.01/-0.05|2020-07-28|-0.04|-0.02|0m|0.73|11|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|2648633|3656857|0.030199999||29|1.504761|-10.163333|-0.22|1.1391034|0.726|-3.476|-0.585|-0.09|0.79488|1.732|1.843|-0.58419997|0.59529|18|29
2020-07-20 17:03:25|russ2000_1865|PZN|PZN|Pzena Investment Management, Inc|USD|NYSE|17195600|United States|Financial Services|Asset Management|http://www.pzena.com||5.1768|2969|5.32|3.46|10.15|-0.32315522|0.4351|0.2836|0.40960997|20.3|3Q2018/0.22/0.2!4Q2018/0.16/0.18!1Q2019/0.17/0.15!2Q2019/0.18/0.18|2020-10-15||0.22|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|310406|94464|0.021||7|1.50084|||4.0634217|0.877|2.015|0.281|0.78|0.72541|2.176|2.427|0.03621|0.54504|18|7
2020-07-20 17:03:27|russ2000_1866|TBK|TBK|Triumph Bancorp, Inc.|USD|NasdaqGS|24727800|United States|Financial Services|Banks—Regional|http://www.triumphbancorp.com|26.5|23.51|25090|24|19.03|43.15|-0.2076593|0|0.00795|0.06362||2Q2019/0.48/0.47!3Q2019/0.56/0.56!4Q2019/0.66/0.61!1Q2020/-0.18/0.28|2020-07-15|0.07|0.48|0m|1.14|7|-1m|0.33|6|-2m|0.5|6|-3m|1.17|6|1117578|1112158|0.061||28|1.208403|13.8294115|3.96|0.9555357|5.181||1.551|1.7|0.78677005|||0.14871|0|18|28
2020-07-20 17:03:28|russ2000_1867|RBCN|RBCN|Rubicon Technology, Inc.|USD|NasdaqCM|2475950|United States|Technology|Semiconductor Equipment & Materials|http://www.rubicontechnology.com||7.925|7471|8|7.15|10.09|-0.07940155|-0.47743|-0.0367|-0.10585|||2020-08-12|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|42976|44509|0.0207||30|0.560224|||0.67839414|-0.386|0.809|-1.272|-0.4|0.36551|17.69|22.458|-0.90599996|0.29076|18|30
2020-07-20 17:03:30|russ2000_1869|TZOO|TZOO|Travelzoo|USD|NasdaqGS|11310400|United States|Consumer Cyclical|Travel Services|http://www.travelzoo.com||5.515|83435|5.8|3.04|15.73|-0.5986159|0.01809|0.00487|-0.50049|406.234|2Q2019/0.11/0.06!3Q2019/0.03/0.02!4Q2019/-0.05/0.11!1Q2020/-0.09/0|2020-07-22|-0.2|0.11|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|2|445490|355286|0.0656||8|1.780392|34.46875|-1.38|28.282051|0.835|46.157|-0.477|0.16|0.39747003|0.505|0.606|-0.05434|0.88568|18|8
2020-07-20 17:03:31|russ2000_1870|SPWH|SPWH|Sportsman's Warehouse Holdings, Inc.|USD|NasdaqGS|43455100|United States|Consumer Cyclical|Leisure|http://www.sportsmans.com|14.9|15.79|229281|15.99|3.5|16.57|2.8530118|0.06357|0.041079998|0.25603|369.89|3Q2019/0.13/0.12!4Q2019/0.25/0.25!1Q2020/0.21/0.19!2Q2020/0.01/-0.07|2020-06-04|0.27|0.13|0m|0.89|9|-1m|1|6|-2m|1|6|-3m|1.2|5|4966611|4556335|0.1336||22|0.748459|18.797619|0.93|6.2983646|1.122|17.655|0.557|0.84|1.07602|0.087|1.091|0.02559|0.33071998|18|22
2020-07-20 17:03:33|russ2000_1871|SIEN|SIEN|Sientra, Inc.|USD|NasdaqGS|50033400|United States|Healthcare|Medical Devices|http://sientra.com|6.61|3.9998|524811|4.24|1|9.71|-0.23327315|-0.90551|-0.25081|-2.24406|163.078|2Q2019/-1.19/-0.67!3Q2019/-0.45/-0.47!4Q2019/-0.41/-0.42!1Q2020/-0.57/-0.49|2020-05-11|-0.43|-1.19|0m|1.4|5|-1m|1.75|8|-2m|1.75|8|-3m|0.75|4|4951012|5411267|0.107700005||18|1.498039|-3.3056197|-0.14|3.6461258|2.282|-2.52|-2.376|-1.21|0.84456|1.694|2.241|-1.31135|0.59882|18|18
2020-07-20 17:03:34|russ2000_1872|PFMT|PFMT|Performant Financial Corporation|USD|NasdaqGS|54428300|United States|Industrials|Specialty Business Services|http://performantcorp.com||0.589|2028|0.6044|0.54|1.44|-0.5384615|0.00973|-0.0018099999|-0.55592|164.039|2Q2019/-0.12/-0.1!3Q2019/-0.14/-0.1!4Q2019/0.03/-0.03!1Q2020/0.04/-0.06|2020-08-11|-0.03|-0.12|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|2|3296|31233|0.00029999999||22|-0.206162|5.3545456|-0.52|0.76196635|0.575|59.074|-0.574|0.11|0.66634005|1.898|2.148|-0.19087|0.2884|18|22
2020-07-20 17:03:36|russ2000_1873|TRXC|TRXC|TransEnterix, Inc.|USD|NYSE American|99759296|United States|Healthcare|Medical Devices|http://www.transenterix.com|1.75|0.3633|8108651|0.34|0.28|18.979994|-0.9807692|0|-0.32696|-1.3862|3.246|2Q2019/-1.17/-1.04!3Q2019/-1.17/-1.01!4Q2019/-0.83/-0.62!1Q2020/-0.41/-0.39|2020-05-14|-0.38|-1.17|0m|1|5|-1m|1|2|-2m|1|2|-3m|1|5|2940803|2155156|0.0525||9|2.704761|-0.2029609||0.25476858|-0.282|0.03|-7.15|-1.79|0.22770001|1.947|3.061|0|-0.81209|18|9
2020-07-20 17:03:37|russ2000_1875|GAIA|GAIA|Gaia, Inc.|USD|NasdaqGS|13367100|United States|Communication Services|Internet Content & Information|http://www.gaia.com|14.25|9.08|17164|9.07|4.7|10.49|0.34171593|-0.065630004|-0.08482|-0.21325001|25.36|2Q2019/-0.25/-0.33!3Q2019/-0.23/-0.27!4Q2019/-0.15/-0.19!1Q2020/-0.19/-0.16|2020-04-27|-0.14|-0.25|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|1|1|1380517|1330856|0.1285||6|0.771988|Infinity|-1.49|2.58395|3.158|-48.114|-0.82|0|0.70712996|0.545|0.638|-0.26782|0.8677|18|6
2020-07-20 17:03:39|russ2000_1876|PRGX|PRGX|PRGX Global, Inc.|USD|NasdaqGS|23592400|United States|Industrials|Specialty Business Services|http://www.prgx.com||4.41|5347|4.41|1.77|7.03|-0.30221522|0.06971|-0.00089|-0.25584|114.165|2Q2019/-0.18/-0.05!3Q2019/-0.03/0.01!4Q2019/-0.19/0.23!1Q2020/-0.17/-0.15|2020-07-28|-0.02|-0.18|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|499791|488878|0.028099999||10|1.220728|15.206897|1.82|2.169208|0.796|11.42|-0.584|0.29|0.71636003|2.672|2.837|-0.07871|0.41907|18|10
2020-07-20 17:03:40|russ2000_1877|ENZ|ENZ|Enzo Biochem, Inc.|USD|NYSE|47890900|United States|Healthcare|Diagnostics & Research|http://www.enzo.com||2.585|381663|2.63|1.56|4.85|-0.28532606|-0.37183997|-0.17375|-0.39891|54.197|3Q2018/-0.12/-0.06!4Q2018/-0.13/-0.11!1Q2019/-0.18/-0.13!2Q2019/0.47/-0.15|2020-06-08||-0.12|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|2207355|1961382|0.056999996||2|0.815126|||1.9869331|1.361|-3.659|-0.649|-0.39|0.68477994|1.921|2.269|-0.39504|0.28761998|18|2
2020-07-20 17:03:42|russ2000_1879|NNVC|NNVC|NanoViricides, Inc.|USD|NYSE American|10648700|United States|Healthcare|Biotechnology|http://www.nanoviricides.com||6.81|541434|6.94|1.27|19.2|0.44583333|0|-0.32630002|-1.01983|8.253|4Q2018/-0.6/-0.6|2020-02-14||-0.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|406204|303805|0.051||0|1.153501|||3.6514745||-7.603|-3.106|-0.19|0.19663|2.759|2.908|0|0|18|0
2020-07-20 17:03:43|russ2000_1880|CIDM|CIDM|Cinedigm Corp.|USD|NasdaqGS|103292000|United States|Communication Services|Entertainment|http://www.cinedigm.com||1.77|537986|1.84|0.25|6|0.5081967|0.12835|-0.025980001|||1Q2019/-0.17/-0.02!2Q2019/-0.13/-0.06!3Q2019/-0.08/-0.03|2020-07-06||-0.17|0m|1|1|-1m|2|1|-2m|2|1|-3m|0|0|904663|355178|0.0358||5|1.977591||||5.803|45.214|-0.343|0.28|0.02815|0.411|0.477|-0.375|0.56361|18|5
2020-07-20 17:03:45|russ2000_1882|LWAY|LWAY|Lifeway Foods, Inc.|USD|NasdaqGS|15559300|United States|Consumer Defensive|Packaged Foods|http://www.lifewaykefir.com|7.25|2.835|18170|2.93|1.43|3.72|-0.10153842|0.02152|-0.0141900005|0.022939999|7.994|2Q2017/0.06/0.01!3Q2017/0.02/0.04!4Q2017/-0.11/0!1Q2018/0/-0.07|2020-08-17||0.06|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|21939|34317|0.0054||9|1.298039|||1.0125|0.496|23.065|0.06|0.04|0.08853|1.29|2.212|0.01045|0.26485002|18|9
2020-07-20 17:03:46|russ2000_1884|MPX|MPX|Marine Products Corporation|USD|NYSE|33972500|United States|Consumer Cyclical|Recreational Vehicles|http://www.marineproductscorp.com|14.5|14.39|6652|14.22|6.77|16.51|0.06278026|0.12021|0.17066|0.33036|0.188|2Q2019/0.27/0.21!3Q2019/0.23/0.21!4Q2019/0.1/0.12!1Q2020/0.12/0.21|2020-07-29|0.03|0.27|0m|0|2|-1m|1|1|-2m|1|1|-3m|1|1|354633|301569|0.0499||10|1.182072|21.477612|3.03|6.350397|1.727|14.365|0.73|0.67|0.14408|1.275|3.29|0.09313|0.21924|18|10
2020-07-20 17:03:48|russ2000_1886|NICK|NICK|Nicholas Financial, Inc.|USD|NasdaqGS|7900000|United States|Financial Services|Credit Services|http://www.nicholasfinancial.com||8.22|1617|8.2|4.76|9.9|-0.023809493|0|0.01411|0.03263|117.966||2020-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|32942|33774|0.0062||0|0.587114|||0.5959977|4.746||0.446||0.64263|38.945|40.529|0.0945|1|18|0
2020-07-20 17:03:49|russ2000_1887|SAMG|SAMG|Silvercrest Asset Management Group Inc.|USD|NasdaqGS|9505760|United States|Financial Services|Asset Management|http://www.silvercrestgroup.com|15|11.7364|2680|11.98|6.21|14.5|-0.15335691|0.24627|0.08528|0.23611|52.901|2Q2018/0.31/0.31!2Q2019/0.27/0.27!3Q2019/0.38/0.32!1Q2020/0.36/0.37|2020-07-30|0.23|0.31|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|81926|48662|0.0094||4|0.779831|7.5233335|0.61|1.5974411|1.575|6.394|1.382|1.56|0.68836|2.062|2.253|0.115509994|0.42209|18|4
2020-07-20 17:03:51|russ2000_1892|NYNY|NYNY||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:03:52|russ2000_1893|ONE|ONE|OneSmart International Education Group Limited|USD|NYSE|162310000|China|Consumer Defensive|Education & Training Services|http://www.onesmart.investorroom.com|46.61|4.34|34396|4.32|3.68|8.4|-0.47699755|0.05727|0.00303|0.022850001|334.76|3Q2019/0.67/0.92|2020-05-19||0.67|0m|1|3|-1m|1|2|-2m|1|2|-3m|1|3|981854|1188833|||19|0.143756|13.562501|-355.31|4.539749|||-1.058|0.32|0.64989996|0.365|0.552|0.022130001|0.44819|18|19
2020-07-20 17:03:53|russ2000_1896|SHOS|SHOS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:03:55|russ2000_1898|GFN|GFN|General Finance Corporation|USD|NasdaqGS|29742500|United States|Industrials|Rental & Leasing Services|http://www.generalfinance.com|9|6.18|4965|6.32|4.62|11.24|-0.15053761|0.26942|0.052550003|0.07367|248.018|2Q2019/0.14/0.12!3Q2019/0.16/0.14!4Q2019/0.3/0.21!1Q2020/-0.32/0.16|2017-05-11|0.03|0.14|0m|1.33|3|-1m|0.5|2|-2m|0.5|2|-3m|1.33|3|196861|140240|0.0186||8|1.188235|22.888887|3.23|1.3621335|1.813|6.731|0.299|0.27|0.23787001|0.735|1.197|0.03532|0.49326|18|8
2020-07-20 17:03:56|russ2000_1903|STRL|STRL|Sterling Construction Company, Inc.|USD|NasdaqGS|27977100|United States|Industrials|Engineering & Construction|http://www.strlco.com|15|9.83|45239|9.87|6.72|17.49|-0.18362284|0.06392|0.04507|0.21832001|220.819|2Q2019/0.29/0.3!3Q2019/0.37/0.41!4Q2019/0.22/0.25!1Q2020/0.12/0.22|2020-05-04|0.31|0.29|0m|1.33|3|-1m|0.5|2|-2m|0.5|2|-3m|1.33|3|992164|811874|0.036199998||21|1.22521|5.957576|0.72|1.2636586|0.573|8.965|1.497|1.65|0.85363996|1.26|1.296|0.034360003|0.10303|18|21
2020-07-20 17:03:58|russ2000_1904|CCS|CCS|Century Communities, Inc.|USD|NYSE|33332500|United States|Consumer Cyclical|Residential Construction|http://www.centurycommunities.com|30.5|33.525|71669|33.58|9.04|39.31|0.30559886|0.06868|0.03946|0.1245|147.26|2Q2019/0.77/0.73!3Q2019/0.87/0.87!4Q2019/1.5/1.27!1Q2020/0.78/0.64|2020-07-28|0.69|0.77|0m|1.4|5|-1m|0.33|3|-2m|0.33|3|-3m|1.2|5|3106322|3289104|0.13||23|1.931652|8.508883|1.05|1.029954|0.869|12.659|3.818|3.94|0.94505|1.943|11.457|0.046830002|0.18094|18|23
2020-07-20 17:04:00|russ2000_1906|AINC|AINC|Ashford Inc.|USD|NYSE American|2527500|United States|Financial Services|Asset Management|http://www.ashfordinc.com|13.5|8.64|2361|8.685|4.96|35.72|-0.728424|0.15682|-0.0113|-0.63438|40.579|2Q2019/2.04/2.22!3Q2019/1.58/1.33!4Q2019/1.27/1.47!1Q2020/1.35/1.5|2020-07-31|-0.1|2.04|0m|0|1|-1m|1|2|-2m|1|2|-3m|0.5|2|45169|68114|0.0223||6|2.314845|2.3736265|||2.763|17.622|-92.476|3.64|0.2378|0.552|0.778|-0.91093004|0.30479|18|6
2020-07-20 17:04:01|russ2000_1911|ICD|ICD|Independence Contract Drilling, Inc.|USD|NYSE|5002110|United States|Energy|Oil & Gas Drilling|http://www.icdrilling.com|4.75|3.5324|165752|3.61|1.08|37.8|-0.87107146|0.16871999|-0.0175|-0.24996|49.466|2Q2019/-1.4/-0.75!3Q2019/-2/-2.03!4Q2019/-2/-1.73!1Q2020/-2.82/-2.88|2020-07-30|-3.47|-1.4|0m|1|9|-1m|0|5|-2m|0|6|-3m|1|10|96536|174061|0.025899999||22|7.724929|-0.26780894|-0.04|0.04355718|0.848|5.026|-23.105|-13.19|0.74001|0.992|1.289|-0.47672|0.25272|18|22
2020-07-20 17:04:02|russ2000_1912|AMBR|AMBR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:04:04|russ2000_1913|OFLX|OFLX|Omega Flex, Inc.|USD|NasdaqGS|10094300|United States|Industrials|Specialty Industrial Machinery|http://www.omegaflexcorp.com||114|1221|114.7|50.38|120|0.60217917|0.20899999|0.19576|0.31627|1.741||2020-10-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|317409|298468|0.187||0|0.786554|||29.710712|10.423|49.872|1.709||0.32567|1.977|2.834|0.15703|0.63102|18|0
2020-07-20 17:04:05|russ2000_1914|KIN|KIN|Kindred Biosciences, Inc.|USD|NasdaqCM|39289600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kindredbio.com|13.64|4.155|66211|4.16|3.105|11.93|-0.342812|0|-0.36962003|-0.75258005|37.043|2Q2019/-0.37/-0.38!3Q2019/-0.39/-0.37!4Q2019/-0.4/-0.36!1Q2020/-0.58/-0.43|2020-05-07|0|-0.37|0m|1|3|-1m|1|8|-2m|1|8|-3m|1|3|497971|514577|0.0165||15|1.02633|-4.0735297|-0.08|2.6910622|30.494|-2.057|-1.746|-1.02|0.67656|5.267|5.73|0|0.06261|18|15
2020-07-20 17:04:07|russ2000_1918|PRKR|PRKR|ParkerVision, Inc.|USD|Other OTC|49097000|United States|Technology|Semiconductors|http://www.parkervision.com||0.48|40769|0.48|0.09|0.65|2.6923077|0|-1.4664999|||3Q2017/-0.24/-0.2!4Q2017/-0.32/-0.23!1Q2018/-0.19/-0.25!2Q2018/-0.18/-0.22|2020-05-15||-0.24|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|2719468|2833829|0.1102||0|2.45042||||401.707|-2.542|-0.453|0.8|0.06255|0.027|0.144|0|-0.07812|18|0
2020-07-20 17:04:08|russ2000_1919|TRUP|TRUP|Trupanion, Inc.|USD|NasdaqGM|35100300|United States|Financial Services|Insurance—Specialty|http://www.trupanion.com|44|49.97|101222|49.45|20.84|50.94|0.49080503|0.010199999|-0.00312|-0.01234|21.812|2Q2019/-0.06/-0.02!3Q2019/0.02/-0.02!4Q2019/0.02/0.01!1Q2020/-0.03/-0.04|2020-07-28|-0.02|-0.06|0m|1.33|6|-1m|1|8|-2m|1|8|-3m|1.43|7|8024120|9362619|0.25010002||19|1.549019|832.8334|-65.19|12.81282|4.072|399.193|-0.047|0.06|1.04915|1.633|1.689|-0.00403|0.29137|18|19
2020-07-20 17:04:10|russ2000_1923|AMRS|AMRS|Amyris, Inc.|USD|NasdaqGS|204618000|United States|Basic Materials|Specialty Chemicals|http://www.amyris.com|10|4.05|640355|4.14|1.4|6.07|0.33980584|-0.5893|-0.47737|||4Q2018/-0.66/0.44!3Q2019/-0.51/-0.53!4Q2019/-0.65/-0.28!1Q2020/-0.56/-0.19|2020-09-30|-0.19|-0.66|0m|0.5|2|-1m|1.5|2|-2m|1.5|2|-3m|0.5|2|21641076|19387811|0.2195||19|0.515406|-33.750004|-0.19||5.369|-9.111|-2.429|-0.12|0.32551|0.194|0.442|-1.5800799|0.19902|18|19
2020-07-20 17:04:11|russ2000_1925|DRNA|DRNA|Dicerna Pharmaceuticals, Inc.|USD|NasdaqGS|73916400|United States|Healthcare|Biotechnology|http://www.dicerna.com|33.78|24.54|262071|22.76|11.75|27.68|0.47123468|-2.25505|-0.13457|-0.65335|13.312|2Q2019/-0.35/-0.31!3Q2019/-0.45/-0.28!4Q2019/-0.58/0.56!1Q2020/-0.31/0.27|2020-08-06|0.1|-0.35|0m|0.8|5|-1m|1.36|11|-2m|1.33|12|-3m|1|6|4319220|3206662|0.0619||25|1.807843|-47.19231||10.1783495|18.224|-8.081|-1.678|-0.52|0.83074|2.861|2.895|-2.13036|-1.38772|18|25
2020-07-20 17:04:13|russ2000_1927|PTIE|PTIE|Pain Therapeutics, Inc.|USD|NasdaqGS||||||23.75|1.24||1.24|1.24|1.24||||||3Q2016/-0.56/-0.63!4Q2016/-0.42/-0.56!1Q2017/-0.42/-0.42!2Q2017/-0.64/-0.47|||-0.56|0m|-1|1|-1m|-1|1|-2m|0|2|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 17:04:14|russ2000_1928|MDLY|MDLY|Medley Management Inc.|USD|NYSE|6293150|United States|Financial Services|Asset Management|http://www.mdly.com|3|0.6621|451654|0.73|0.28|3.65|-0.71372545|0.12642|0.047030002|||2Q2019/0.02/0.02!3Q2019/-0.02/-0.01!4Q2019/-0.04/-0.02!1Q2020/-0.07/-0.04|2020-05-15|-0.05|0.02|0m|0.5|4|-1m|0|1|-2m|0|1|-3m|0.5|4|47439|64795|0.008||24|1.533893||-2.22||0.457|3.618|-0.785|0.25|0.39720002|0.727|0.882|-0.103319995|0.40508|18|24
2020-07-20 17:04:16|russ2000_1929|CARA|CARA|Cara Therapeutics, Inc.|USD|NasdaqGM|46796100|United States|Healthcare|Biotechnology|http://www.caratherapeutics.com|33.13|17.95|130823|17.76|8.88|26.67|-0.3132251|0|-0.40403|-0.82427|2.547|2Q2019/-0.58/-0.61!3Q2019/-0.74/-0.58!4Q2019/-0.61/-0.66!1Q2020/-0.62/-0.62|2020-05-11|-0.67|-0.58|0m|1.14|7|-1m|1.25|8|-2m|1.33|9|-3m|1.14|7|4011049|3660403|0.098000005||18|1.943417|-7.296748||5.2271404|30.3|-6.041|-2.549|-2.46|0.68982005|3.741|4.069|0|0|18|18
2020-07-20 17:04:17|russ2000_1930|ATNM|ATNM|Actinium Pharmaceuticals, Inc.|USD|NYSE American|395155008|United States|Healthcare|Biotechnology|http://www.actiniumpharma.com|2.75|0.4347|14034025|0.4|0.157|0.62|0.7094017|0|-1.33838|-5.2373295|43.146|2Q2019/-0.03/-0.04!3Q2019/-0.04/-0.04!4Q2019/-0.03/-0.04!1Q2020/-0.03/-0.02|2020-06-30|-0.01|-0.03|0m|1|4|-1m|1.33|3|-2m|1.33|3|-3m|1|2|5831080|2665272|0.0148||6|1.537254|-8.694||25.570587||-7.093|-0.134|-0.05|0.13902001|1.262|1.445|0|0|18|6
2020-07-20 17:04:19|russ2000_1931|GNCA|GNCA|Genocea Biosciences, Inc.|USD|NasdaqCM|27643800|United States|Healthcare|Biotechnology|http://www.genocea.com|16|2.25|430005|2.12|1.1|3.855|-0.40112996|0|-0.66170996|-3.76517|196.242|2Q2019/-0.42/-0.66!3Q2019/-0.28/-0.46!4Q2019/-0.34/-0.39!1Q2020/-0.46/-0.35|2020-04-30|-0.4|-0.42|0m|0.75|4|-1m|1.6|5|-2m|1.6|5|-3m|1.2|5|231511|97986|0.0136||13|2.318767|-1.4802632||5.05618||-1.383|-1.488|-1.52|0.55233|1.808|1.982|0|0|18|13
2020-07-20 17:04:20|russ2000_1932|FSAM|FSAM|Fifth Street Asset Management Inc.|USD|Other OTC|20332900|United States|Financial Services|Asset Management|http://www.fifthstreetfinance.com||0.26|3000|0.2707|0.14|1.85|-0.8251613|0.46877|0.15546|||4Q2016/0.14/0.14!1Q2017/0.1/0.12!2Q2017/0.17/0.11!3Q2017/-0.48/0.11|2019-05-13||0.14|0m|0.5|2|-1m|0.5|2|-2m|0|1|-3m|0|1|327126|318600|0.0463||12|1.154621||||0.79|1.684|-0.787|0.36|0.0072000003|0.495|0.712|-0.12768|0.66872|18|12
2020-07-20 17:04:22|russ2000_1934|FIVN|FIVN|Five9, Inc.|USD|NasdaqGM|64752500|United States|Technology|Software—Infrastructure|http://www.five9.com|101.75|117.42|185215|112.06|46.215|122.19|1.3263443|0.03917|-0.00083|-0.056360003|110.21|2Q2019/0.2/0.12!3Q2019/0.2/0.15!4Q2019/0.27/0.22!1Q2020/0.17/0.15|2020-07-29|0.15|0.2|0m|0.8|10|-1m|0.82|17|-2m|0.78|18|-3m|0.8|10|3630961|4255873|0.0634||56|0.728851|124.914894|8.92|35.250675|19.659|501.92|-0.165|0.94|1.0176101|5.159|5.54|-0.02888|0.58774|18|56
2020-07-20 17:04:23|russ2000_1935|AKBA|AKBA|Akebia Therapeutics, Inc.|USD|NasdaqGS|142916000|United States|Healthcare|Biotechnology|http://www.akebia.com|17.14|12.84|665340|12.36|2.99|13.71|2.2698412|-0.44627997|-0.14544|-0.55671|27.09|2Q2019/-0.49/-0.32!3Q2019/-0.46/-0.43!4Q2019/-0.79/-0.47!1Q2020/-0.47/-0.62|2020-08-06|-0.5|-0.49|0m|0.86|7|-1m|0.88|8|-2m|0.88|8|-3m|0.91|11|9641252|5039409|0.0777||23|1.503641|-18.335714||4.217877|4.567|-10.233|-2.211|-0.7|0.63955003|1.031|1.591|-0.7639|0.12443|18|23
2020-07-20 17:04:25|russ2000_1937|RYI|RYI|Ryerson Holding Corporation|USD|NYSE|38117400|United States|Industrials|Metal Fabrication|http://www.ryerson.com|6|5.39|41101|5.6|3.76|12.54|-0.30261517|0.05165|0.04535|0.46613|678.479|2Q2019/0.45/0.81!3Q2019/0.24/0.63!4Q2019/0.3/0.1!1Q2020/0.41/0.34|2020-05-06|-0.12|0.45|0m|0.4|5|-1m|0|4|-2m|0|4|-3m|0.4|5|352120|291208|0.0217||37|1.821288|7.1866665|72.84|1.1352148|0.301|5.83|1.821|0.75|0.92555|1.258|2.711|0.01619|0.18509|18|37
2020-07-20 17:04:26|russ2000_1939|MIND|MIND|Mitcham Industries, Inc.|USD|NasdaqGS|12182200|United States|Technology|Scientific & Technical Instruments|http://www.mitchamindustries.com||2.3899|119273|2.58|0.7|4.42|-0.3857143|-0.19680001|-0.11693|-0.32843|4.826|3Q2019/-0.3/-0.19!4Q2019/-0.21/-0.23!1Q2020/-0.12/0.01!2Q2020/-0.38/-0.28|2019-09-03|-0.38|-0.3|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|107589|132891|0.0124||7|1.869467||-0.16|1.5764512|1.264|-6.421|-1.452|-0.15|0.71685|1.485|3.391|-0.38599|0.37492|18|7
2020-07-20 17:04:28|russ2000_1940|GALT|GALT|Galectin Therapeutics, Inc.|USD|NasdaqCM|57029200|United States|Healthcare|Biotechnology|http://galectintherapeutics.com|6.5|2.9|58516|2.83|1.5|4.5|-0.2835443|0|-0.35268003|-0.58373|0.189|2Q2019/-0.06/-0.12!3Q2019/-0.05/-0.08!4Q2019/-0.12/-0.06!1Q2020/-0.06/-0.09|2020-08-07|-0.09|-0.06|0m|1|3|-1m|1|2|-2m|1|2|-3m|1|1|5546871|5478964|0.1815||13|2.52605|-5.686275||4.0845075|||-0.265|-0.51|0.17467|32.924|33.347|0|0|18|13
2020-07-20 17:04:29|russ2000_1941|SFBS|SFBS|ServisFirst Bancshares, Inc.|USD|NasdaqGS|53844000|United States|Financial Services|Banks—Regional|http://www.servisfirstbank.com|33.5|34.74|65050|34.82|21.76|40.9|0.07270491|0|0.01686|0.18312||2Q2019/0.66/0.65!3Q2019/0.67/0.65!4Q2019/0.76/0.69!1Q2020/0.64/0.63|2020-07-20|0.7|0.66|0m|0|4|-1m|0.2|5|-2m|0.2|5|-3m|0|4|3036131|2836194|0.0753||5|1.314845|14.179592||2.1223044|6.477||2.75|2.45|0.528|||0.51359004|0|18|5
2020-07-20 17:04:31|russ2000_1942|SALM|SALM|Salem Media Group, Inc.|USD|NasdaqGM|21129700|United States|Communication Services|Broadcasting|http://www.salemmedia.com|2.02|1.976|4447635|1.9|0.65|2.62|-0.12442398|0.114930004|0.01757|-0.47024|214.827|2Q2019/-0.14/0.06!3Q2019/-0.75/-0.01!4Q2019/-0.08/0!1Q2020/-2.06/0.03|2020-08-06|-0.18|-0.14|0m|1.5|2|-1m|1|2|-2m|1.5|2|-3m|1.5|2|363916|292287|0.031400003||4|1.582072|-16.466667|-0.07|0.39378238|1.339|11.653|-3.131|-0.12|0.22447|0.553|0.679|-0.33123|0.18955|18|4
2020-07-20 17:04:32|russ2000_1944|AJX|AJX|Great Ajax Corp.|USD|NYSE|22930500|United States|Real Estate|REIT—Mortgage|http://www.greatajax.com|11.83|8.7148|35988|8.68|3.96|15.96|-0.37101448|0|0.01932|0.087799996|328.445|2Q2019/0.56/0.39!3Q2019/0.36/0.37!4Q2019/0.31/0.38!1Q2020/0.02/0.28|2020-08-04|0.24|0.56|0m|1.2|5|-1m|1|3|-2m|1|3|-3m|1|4|396117|412215|0.0335||9|1.604481|6.9165077||0.60156|24.35||1.281|1.26|0.75518996|2.621|2.73|0.49493998|0.77810997|18|9
2020-07-20 17:04:33|russ2000_1947|ARDX|ARDX|Ardelyx, Inc.|USD|NasdaqGS|89056800|United States|Healthcare|Biotechnology|http://www.ardelyx.com|13|6.875|152241|6.81|2.1|8.815|1.8613443|0|-0.27255|-0.70238996|32.368|2Q2019/-0.41/-0.38!3Q2019/-0.37/-0.37!4Q2019/-0.27/-0.32!1Q2020/-0.25/-0.25|2020-05-07|-0.26|-0.41|0m|1.71|7|-1m|1.67|6|-2m|1.67|6|-3m|1.67|6|5443411|2918300|0.0752||17|2.010084|-6.3657403|-0.21|3.6491508|67.381|-5.135|-1.283|-1.08|0.85955|9.564|9.761|0|1.60625|18|17
2020-07-20 17:04:35|russ2000_1948|EYES|EYES|Second Sight Medical Products, Inc.|USD|NasdaqGS|23118200|United States|Healthcare|Medical Devices|http://www.secondsight.com|2.5|1.0301|1061577|0.965|0.71|8.96|-0.8659722|0|-0.90620005|-2.4091702||2Q2019/-0.56/-0.48!3Q2019/-0.48/-0.48!4Q2019/-0.5/-0.49!1Q2020/-0.57/-0.41|2020-06-26|-0.41|-0.56|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|589925|708177|0.0468||3|2.432492|-0.7357857|||8.919|-0.661|-2.101|-1.4|0.22660999|0.448|0.702|0|0.36873|18|3
2020-07-20 17:04:36|russ2000_1949|NES|NES|Nuverra Environmental Solutions, Inc.|USD|NYSE American|15761100|United States|Industrials|Waste Management|http://www.nuverra.com||1.9295|6635|1.8|0.943|6.45|-0.6428572|0.08116|-0.054029997|-0.38349998|24.836|1Q2016/-0.98/-0.98!2Q2016/-0.56/-0.26!3Q2016/-0.24/-0.14!4Q2016/-0.22/-0.21|2020-06-29||-0.98|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|45018|45406|0.028800001||18|1.842549|||0.20055087|0.343|4.23|-4.554||0.98087996|0.862|1.091|-0.43794|0.20552999|18|18
2020-07-20 17:04:38|russ2000_1950|VCYT|VCYT|Veracyte, Inc.|USD|NasdaqGM|50053400|United States|Healthcare|Biotechnology|http://www.veracyte.com|32.75|31.91|144414|30.94|13.9|32.26|0.0003232956|-0.16965|-0.07603|-0.14257|5.785|2Q2019/-0.05/-0.1!3Q2019/-0.02/-0.07!4Q2019/-0.15/-0.07!1Q2020/-0.24/-0.2|2020-07-30|-0.24|-0.05|0m|1.17|6|-1m|1.67|6|-2m|1.67|6|-3m|1.6|5|5376881|5413097|0.1086||11|0.845378|-69.36956||6.9249134|11.552|-68.09|-0.464|-0.46|1.02579|8.973|9.449|-0.18365|0.66995|18|11
2020-07-20 17:04:39|russ2000_1951|ATEN|ATEN|A10 Networks, Inc.|USD|NYSE|76786600|United States|Technology|Software—Infrastructure|http://www.a10networks.com||7.57|131266|7.48|3.43|8.29|-0.01578945|0.03279|-0.0094800005|-0.05565|27.891|1Q2019/-0.1/-0.07!2Q2019/0/-0.04!4Q2019/0.1/0.07!1Q2020/0.05/0.02|2020-07-28|0.05|-0.1|0m|1.2|5|-1m|1|1|-2m|1|1|-3m|1|7|1232526|759000|0.0251||25|0.788235||1.47|5.2605977|2.219|67.669|-0.08|0.25|0.66681|2.044|2.41|-0.02704|0.7743|18|25
2020-07-20 17:04:41|russ2000_1952|PATI|PATI|Patriot Transportation Holding, Inc.|USD|NasdaqGS|3377280|United States|Industrials|Trucking|http://www.patriottrans.com||8.26|4055|8.25|8.06|21.26|-0.51255536|0.07428|-0.011879999|-0.00562|9.016||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|420|265|0.0002||0|0.208963|||0.63655984|0.201|2.702|-0.082||0.48543|1.78|2.259|-0.0027|0.27848|18|0
2020-07-20 17:04:42|russ2000_1953|OHRP|OHRP||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:04:43|russ2000_1956|NL|NL|NL Industries, Inc.|USD|NYSE|48755700|United States|Industrials|Security & Protection Services|http://www.nl-ind.com||3.26|9153|3.33|2.28|5.45|-0.31198353|0.09372|0.00911|0.04642|0.157|2Q2019/0.12/0.2!3Q2019/-0.03/0.22!4Q2019/0.13/0.11!1Q2020/0.04/0.16|2020-08-05||0.12|0m|-1|1|-1m|0|1|-2m|0|1|-3m|-1|1|140624|84915|0.017||6|1.877871|||0.5386649|0.419|4.475|0.257|0.65|0.108430006|5.551|6.404|0.1001|0.3172|18|6
2020-07-20 17:04:45|russ2000_1959|EOX|EOX||USD|YHD|||||||1.37|0|0|0|0||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:04:46|russ2000_1960|MBII|MBII|Marrone Bio Innovations, Inc.|USD|NasdaqCM|149132992|United States|Basic Materials|Agricultural Inputs|http://www.marronebio.com|1.78|1.1899|105889|1.15|0.61|1.73|-0.1417911|-0.69387|-0.2259|-2.33912|130.814|2Q2019/-0.06/-0.04!3Q2019/-0.14/-0.05!4Q2019/-0.08/-0.06!1Q2020/-0.05/-0.03|2020-05-11|-0.04|-0.06|0m|0|1|-1m|1|4|-2m|1|4|-3m|0.5|2|2365458|2742962|0.0357||13|0.27619|-10.817273||6.9584794|6.398|-9.221|-0.32|-0.11|0.73293996|0.734|1.052|-1.3291299|0.55086|18|13
2020-07-20 17:04:48|russ2000_1961|ADMS|ADMS|Adamas Pharmaceuticals, Inc.|USD|NasdaqGS|28158200|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.adamaspharma.com|9.44|2.63|161367|2.67|1.9|7.78|-0.55499995|-1.31779|-0.26117|-3.83563||2Q2019/-0.9/-0.98!3Q2019/-0.99/-0.89!4Q2019/-0.83/-0.85!1Q2020/-0.59/-0.77|2020-05-07|-0.61|-0.9|0m|1.13|8|-1m|0.8|10|-2m|0.8|10|-3m|1.14|7|931410|1043883|0.0398||14|1.803921|-2.023077|-0.03||1.689|-1.281|-3.313|-1.3|0.79065|5.09|5.61|-1.60437|0.95426005|18|14
2020-07-20 17:04:49|russ2000_1963|MPO|MPO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:04:51|russ2000_1965|TIPT|TIPT|Tiptree Inc.|USD|NasdaqGS|34213400|United States|Financial Services|Insurance—Specialty|http://www.tiptreeinc.com||5.95|1574|5.65|4.45|8.3|-0.10459584|-0.03233|-0.01101|-0.12111|134.2|||||||||||||||||369205|300878|0.014400001||0|0.573669|||0.6113223|0.769|-23.782|-1.35||0.41289002|0.303|0.923|-0.0641|0.31176|18|0
2020-07-20 17:04:52|russ2000_1966|AKAO|AKAO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:04:54|russ2000_1968|HIVE|HIVE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:04:55|russ2000_1970|XXII|XXII|22nd Century Group, Inc.|USD|NYSE American|138854000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.xxiicentury.com||0.7802|573487|0.7897|0.6|2.46|-0.5863874|-0.71683|-0.18030001|-0.44507998|2.759||2020-08-06|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|11165296|12736102|0.09||1|1.259383|||1.8576192|2.905|-4.053|-0.22|-0.15|0.34384|6.976|7.645|-1.07208|0.01521|18|1
2020-07-20 17:04:57|russ2000_1971|CRCM|CRCM|Care.com, Inc.|USD|NYSE|33268500|||||13.67|15|704697|15|7.61|15.22||||||4Q2018/0.26/0.21!1Q2019/0.12/0.08!2Q2019/0.09/0.08!3Q2019/0.11/0.1|2020-08-04|0.17|0.26|0m|0.29|7|-1m|0|4|-2m|0|4|-3m|0.14|7|||||0||||||||||||||18|0
2020-07-20 17:04:58|russ2000_1974|SPKE|SPKE|Spark Energy, Inc.|USD|NasdaqGS|14509400|United States|Utilities|Utilities—Regulated Electric|http://www.sparkenergy.com|8|7.08|81250|7.27|5.25|11.47|-0.34445447|0.06691|0.045050003|0.12991999|61.411|2Q2019/-0.64/0.02!3Q2019/0.93/-0.03!4Q2019/-0.55/0.05!1Q2020/0.2/0.02|||-0.64|0m|1|4|-1m|0|1|-2m|0|1|-3m|0.6|5|1835806|1974219|0.156||21|0.539495|||1.9666667|0.33|4.925|0.307|-0.19|0.72393996|1.043|1.504|0.01647|0.27966|18|21
2020-07-20 17:04:59|russ2000_1977|ASPN|ASPN|Aspen Aerogels, Inc.|USD|NYSE|26594500|United States|Industrials|Building Products & Equipment|http://www.aerogel.com|9.6|6.4|18642|6.51|4.09|10.71|-0.046852052|-0.0074299998|-0.06962|-0.17375|7.401|2Q2019/-0.22/-0.17!3Q2019/-0.09/-0.1!4Q2019/-0.04/-0.04!1Q2020/-0.13/-0.22|2020-07-30|-0.2|-0.22|0m|0.83|6|-1m|1|5|-2m|1|5|-3m|0.83|6|502476|57448|0.0224||19|1.638655|-37.64706||2.4187453|1.191|-160.146|-0.481|-0.17|0.68068004|1.767|2.554|-0.08387|0.20407|18|19
2020-07-20 17:05:01|russ2000_1978|RVLT|RVLT|Revolution Lighting Technologies, Inc.|USD|Other OTC|23518000|United States|Technology|Diversified Electronics|http://rvlti.com||0.071|21757|0.25|0.01|0.46|-0.34210527|0.01314|-0.01523|-0.53237|82.642|3Q2017/-0.12/-0.08!4Q2017/-0.35/-1.93!1Q2018/-0.1/-0.18!2Q2018/-0.1/-0.05|2018-08-02||-0.12|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|||||1|1.295798|||0.02098729|0.457|34.751|-2.449|-0.33|0.07409|1.281|2.38|-0.35417998|0.36668|18|1
2020-07-20 17:05:02|russ2000_1979|SIF|SIF|SIFCO Industries, Inc.|USD|NYSE American|5916120|United States|Industrials|Aerospace & Defense|http://www.sifco.com||3.75|654|3.8501|1.89|5.62|0.32302403|-0.00101|-0.044239998|-0.07261|107.844||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|38129|51830|0.020599999||0|1.592717|||0.5733945|0.569|-562.787|-0.546||0.21502|0.742|1.068|-0.02703|0.082329996|18|0
2020-07-20 17:05:04|russ2000_1981|VTNR|VTNR|Vertex Energy, Inc.|USD|NasdaqGS|45554800|United States|Energy|Oil & Gas Refining & Marketing|http://www.vertexenergy.com|2.67|0.63|25900|0.6009|0.45|1.95|-0.5851351|0.049569998|0.00439|0.03174|56.313|2Q2019/-0.03/-0.03!3Q2019/-0.09/-0.02!4Q2019/0/-0.04!1Q2020/-0.21/-0.03|2020-05-14|-0.15|-0.03|0m|1|3|-1m|1.33|3|-2m|1.33|3|-3m|1|3|1131109|1092578|0.030299999||13|1.918767|-31.5|-0.07|1.1290321|0.647|13.051|-0.354|-0.02|0.18551001|1.709|2.194|0.01687|0.20892|18|13
2020-07-20 17:05:05|russ2000_1989|GLRI|GLRI|Glori Energy Inc.|USD|Other OTC|31116000|United States|Financial Services|Shell Companies|||0.004135|4150|0.0055|0.002|0.008|0.20000005|-1.62331|-0.23389|-2.33017||1Q2015/-0.1/-0.09!2Q2015/-0.1/-0.08!3Q2015/-0.1/-0.11!4Q2015/-0.14/-0.11|2017-03-24||-0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|214988|264471|0.014400001||2|1.313725||||1.647|-1.015|-1.13||0.12791|0.207|0.284|0|-0.50733|18|2
2020-07-20 17:05:07|russ2000_1990|ARCW|ARCW|ARC Group Worldwide, Inc.|USD|Other OTC|23377300|United States|Industrials|Metal Fabrication|http://www.arcw.com|3.5|0.33|4560|0.3|0.06|0.35|0.20000005|0.05051|-0.04246|-0.36551|216.15||2019-05-17|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|18772|12361|0.0017||15|1.374789|||0.36912754|0.603|11.931|-0.583||0.0924|0.581|1.393|-0.15785|0.08517|18|15
2020-07-20 17:05:08|russ2000_1991|QRHC|QRHC|Quest Resource Holding Corporation|USD|NasdaqGS|15403100|United States|Industrials|Waste Management|http://www.qrhc.com|2.88|1.423|11959|1.5|1.1|2.99|-0.37238497|0.01825|0.0029499999|-0.00201|9.972|2Q2019/0/-0.01!3Q2019/0/0!4Q2019/0/0!1Q2020/-0.02/-0.02|2020-08-12|-0.06|0|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|18876|17371|0.0022||4|1.520448|35.575|-0.67|0.35406816|0.265|14.513|-0.014|0.04|0.43585998|1.291|1.387|-0.00126|0.19173999|18|4
2020-07-20 17:05:10|russ2000_1992|PFIE|PFIE|Profire Energy, Inc.|USD|NasdaqCM|47685700|United States|Energy|Oil & Gas Equipment & Services|http://www.profireenergy.com|3|0.7399|51302|0.7279|0.625|2.02|-0.50810814|0.05672|0.01214|-0.00027000002|0.2|2Q2019/0.02/0.03!3Q2019/0.02/0.02!4Q2019/-0.03/0.02!1Q2020/-0.01/0|2020-05-07|0|0.02|0m|1|3|-1m|0.5|2|-2m|0.67|3|-3m|1|3|138163|155230|0.0042||7|1.433613|14.797999|1.16|0.7763903|0.659|11.611|-0|0.05|0.44411|4.857|8.002|-0.00035|0.47557|18|7
2020-07-20 17:05:11|russ2000_1993|SPDC|SPDC|Speed Commerce, Inc.|USD|Other OTC|6038740|United States|Technology|Software—Application|http://www.speedcommerce.com||0.028|474|0.02|0.0045|0.04|0.38696253|-0.15534|-0.16003|||1Q2015/0.96/-0.16!2Q2015/-0.32/-0.56!3Q2015/-2.88/-0.56!4Q2015/-3.2/0|||0.96|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|75830|34729|0.0155||0|0.868347||||0.825|-5.308|-27.584||0|0.172|0.253|-0.98753|0.076570004|18|0
2020-07-20 17:05:13|russ2000_1995|HEAR|HEAR|Turtle Beach Corporation|USD|NasdaqGM|14572800|United States|Technology|Consumer Electronics|http://corp.turtlebeach.com|19.2|17.75|273186|17.12|4.05|18.94|0.7505114|0.053000003|0.04665|0.21108|3.201|2Q2019/-0.16/-0.2!3Q2019/-0.22/-0.23!4Q2019/0.8/0.7!1Q2020/-0.23/-0.72|2020-05-07|0.37|-0.16|0m|1.67|3|-1m|1|5|-2m|1|5|-3m|1.67|3|2856636|2435269|0.201||12|1.817927|31.696428|1.91|4.2926235|1.079|20.365|0.739|0.56|0.43465|0.649|2.013|0.05041|0.33231|18|12
2020-07-20 17:05:14|russ2000_1998|TSRX|TSRX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:13:24|russ2000_2_0000|AAXN|AAXN|Axon Enterprise, Inc.|USD|NasdaqGS|59825200|United States|Industrials|Aerospace & Defense|http://www.axon.com|90.89|92.465|417438|90.72|49.8|104.9|0.38694382|0.00636|-0.0060799997|-0.00281|0.695|2Q2019/0.14/0.16!3Q2019/0.28/0.26!4Q2019/0.41/0.38!1Q2020/0.4/0.18|2020-08-06|0.16|0.14|0m|0.89|9|-1m|0.92|13|-2m|1|13|-3m|1|13|3623052|5181622|0.071||28|0.761904|67.4927|2.56|9.882962|9.046|1421.868|-0.029|1.37|0.91153|2.754|3.173|-0.0026|0.58159|18|28
2020-07-20 17:13:26|russ2000_2_0001|ABEO|ABEO|Abeona Therapeutics Inc.|USD|NasdaqGS|83622096|United States|Healthcare|Biotechnology|http://www.abeonatherapeutics.com|9.43|3.13|415123|2.98|1.35|5.19|-0.19892472|0|-0.2687|-0.84651|5.828|2Q2019/-0.49/-0.35!3Q2019/-0.35/-0.44!4Q2019/-0.3/-0.31!1Q2020/-0.52/-0.24|2020-05-06|-0.17|-0.49|0m|1.25|8|-1m|0.88|8|-2m|0.88|8|-3m|1.2|5|3037299|2167650|0.0438||14|1.522128|-3.9125001||1.9772586||-2.167|-1.721|-0.8|0.66402|3.169|3.244|0|0|18|14
2020-07-20 17:13:27|russ2000_2_0002|ABR|ABR|Arbor Realty Trust, Inc.|USD|NYSE|110625000|United States|Real Estate|REIT—Mortgage|http://www.arbor.com|9.75|8.53|679355|8.64|3.54|15.77|-0.28417557|0|0.00986|0.04938|450.978|2Q2019/0.31/0.3!3Q2019/0.35/0.33!4Q2019/0.34/0.36!1Q2020/-0.54/-0.05|2020-07-31|0.27|0.31|0m|0.67|3|-1m|0.4|5|-2m|0.4|5|-3m|0.67|3|7979415|4746854|0.078099996||23|1.814565|8.978948|4.92|0.95627797|20.585||0.394|0.95|0.42728|7.729|9.904|0.1481|0.83532995|18|23
2020-07-20 17:13:29|russ2000_2_0003|ABTX|ABTX|Allegiance Bancshares, Inc.|USD|NasdaqGM|20403000|United States|Financial Services|Banks—Regional|http://www.allegiancebank.com|28.67|22.75|10212|23.04|20.88|38.95|-0.3064419|0|0.00896|0.06211||2Q2019/0.66/0.65!3Q2019/0.57/0.66!4Q2019/0.67/0.61!1Q2020/0.17/0.35|2020-07-30|0.24|0.66|0m|1|4|-1m|0|4|-2m|0|4|-3m|1|4|689162|810976|0.0438||10|1.342352|15.582191||0.65537405|3.417||2.07|1.46|0.51931|||0.24759|0|18|10
2020-07-20 17:13:30|russ2000_2_0004|ABUS|ABUS|Arbutus Biopharma Corporation|USD|NasdaqGS|68961400|United States|Healthcare|Biotechnology|http://www.arbutusbio.com|5|2.4|1669581|2.4|0.82|3.66|0.2698413|0|-0.25763|-1.1344|4.498|1Q2018/-0.36/-0.39!2Q2018/0.01/-0.4!3Q2018/-0.49/-0.41!1Q2020/-0.25/-0.31|2020-08-03|-0.23|-0.36|0m|1.14|7|-1m|1|6|-2m|0.67|6|-3m|1.17|6|641197|565276|0.0125||22|2.823529|-2.8235295|||32.856|-3.601|-2.592|-0.85|0.35036|21.325|21.913|0|0|18|22
2020-07-20 17:13:31|russ2000_2_0005|AC|AC|Associated Capital Group, Inc.|USD|NYSE|3404540|United States|Financial Services|Capital Markets|http://www.associated-capital-group.com||37.5|13681|37.76|24.33|65.46|-0.01641053|-0.26309|-0.0059100003|-0.065570004||||||||||||||||||145438|187081|0.0794||1|1.307113|||1.0242823|17.223|-65.466|-2.547|2.59|0.85196996|12.153|12.164|-1.84991|0.055970002|18|1
2020-07-20 17:13:33|russ2000_2_0006|ACBI|ACBI|Atlantic Capital Bancshares, Inc.|USD|NasdaqGS|21461000|United States|Financial Services|Banks—Regional|http://www.atlanticcapitalbank.com|14.69|10.855|11686|10.92|8.89|20.21|-0.35953075|0|0.00855|0.07303||2Q2019/0.29/0.26!3Q2019/0.33/0.27!4Q2019/0.32/0.3!1Q2020/0.1/0.25|2020-07-23|0.19|0.29|0m|0.17|6|-1m|0.67|6|-2m|0.67|6|-3m|0.17|6|198567|238070|0.0113||15|1.10989|10.964646|1.28|0.70168066|2.689||2.055|0.99|0.8937|||0.56653|0|18|15
2020-07-20 17:13:34|russ2000_2_0007|ACIA|ACIA|Acacia Communications, Inc.|USD|NasdaqGS|41781700|United States|Technology|Communication Equipment|http://acacia-inc.com|70|67.67|199599|67.65|60.62|69.13|0.040929437|0.085760005|0.02675|0.07397|3.979|2Q2019/0.42/0.35!3Q2019/0.6/0.44!4Q2019/0.48/0.56!1Q2020/0.54/0.38|2020-08-04|0.5|0.42|0m|1.09|11|-1m|0.2|5|-2m|0.2|5|-3m|1|10|5617696|5640936|0.1459||34|0.930454|28.918804|-2.59|4.6843414|5.119|59.691|0.96|2.34|0.85151|4.399|4.82|0.08557|0.47441003|18|34
2020-07-20 17:13:36|russ2000_2_0008|ACMR|ACMR|ACM Research, Inc.|USD|NasdaqGS|16327300|United States|Technology|Semiconductor Equipment & Materials|http://www.acmrcsh.com|77.43|84.91|224832|79.01|12.51|91.38|3.3127732|0.1577|0.06374|0.18280001|4.696|2Q2019/0.26/0.12!3Q2019/0.53/0.2!4Q2019/0.23/0.09!1Q2020/0.11/0.04|2020-05-06|0.19|0.26|0m|1|2|-1m|1.14|7|-2m|1.14|7|-3m|1|2|1156102|1229064|0.0925||9|0.718399|53.068752|3.72|15.60272|13.026|82.599|0.948|1.6|0.19108999|1.828|3.91|0.16825001|0.46732|18|9
2020-07-20 17:13:37|russ2000_2_0009|ACNB|ACNB|ACNB Corporation|USD|NasdaqGS|8669910|United States|Financial Services|Banks—Regional|http://www.acnb.com||23.58|3148|23.5|20.05|37.9|-0.36452138|0|0.008640001|0.07906|||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|81453|44395|0.0097||0|0.054341|||0.82768786|2.241||2.242||0.22207001|||0.20886|0|18|0
2020-07-20 17:13:39|russ2000_2_0010|ACRS|ACRS|Aclaris Therapeutics, Inc.|USD|NasdaqGS|41832200|United States|Healthcare|Biotechnology|http://www.aclaristx.com||2.905|5401006|2.21|0.7|3.34|0.116161585|0|-0.27657|-0.84507006|25.098|2Q2019/-1.21/-0.76!3Q2019/-1.34/-0.57!4Q2019/-0.45/-0.39!1Q2020/-0.37/-0.32|2020-05-07|-0.36|-1.21|0m|1.67|6|-1m|1.4|5|-2m|1.4|5|-3m|1.67|6|1370272|1743956|0.0344||16|1.16|-1.9528377|-0.01|2.0777857|6.433|-0.362|-3.365|-1.48|0.84812|3.88|4.015|0|0|18|16
2020-07-20 17:13:40|russ2000_2_0011|ADES|ADES|Advanced Emissions Solutions, Inc.|USD|NasdaqGM|18493000|United States|Industrials|Pollution & Treatment Controls|http://www.advancedemissionssolutions.com|22|4.595|61771|4.66|4.44|15.34|-0.63103724|-0.18110001|-0.06702|0.18529|42.187|2Q2019/0.44/0.74!3Q2019/0.21/0.8!4Q2019/0.49/0.9!1Q2020/-0.11/0.62|2020-05-12||0.44|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1623274|1864454|0.1201||6|0.796638|||0.8131304|1.819|-10.047|1.047|4.34|0.69704|0.536|1.079|0.30533|0.33948|18|6
2020-07-20 17:13:41|russ2000_2_0012|ADMA|ADMA|ADMA Biologics, Inc.|USD|NasdaqGS|86345296|United States|Healthcare|Biotechnology|http://www.admabiologics.com|9.83|3.29|1660075|3.18|1.45|5.484|-0.14745307|-1.15891|-0.19481|-1.02386|101.888|2Q2019/-0.25/-0.29!3Q2019/-0.19/-0.23!4Q2019/-0.18/-0.17!1Q2020/-0.26/-0.12|2020-05-06|-0.16|-0.25|0m|1.25|4|-1m|1.33|6|-2m|1.29|7|-3m|1|4|9557443|9959896|0.1521||10|2.066106|-13.16||2.9480286|7.537|-6.504|-0.89|-0.25|0.4791|7.79|11.899|-1.51183|-0.30283|18|10
2020-07-20 17:13:43|russ2000_2_0013|ADRO|ADRO|Aduro Biotech, Inc.|USD|NasdaqGS|80883000|United States|Healthcare|Biotechnology|http://www.aduro.com|3.75|2.935|255235|2.85|0.901|4.04|1.1428571|-2.46084|-0.14014|-0.76036|55.425|2Q2019/-0.23/-0.18!3Q2019/-0.26/-0.23!4Q2019/-0.24/-0.21!1Q2020/-0.09/-0.13|2020-05-04|-0.19|-0.23|0m|1.29|7|-1m|0.25|4|-2m|0.83|6|-3m|1.17|6|3255381|2918003|0.0495||18|0.289075|-3.261111|-0.49|3.9769647|2.218|-0.901|-0.828|-0.9|0.44755|9.011|9.126|-2.43931|-1.35431|18|18
2020-07-20 17:13:44|russ2000_2_0014|ADSW|ADSW|Advanced Disposal Services, Inc.|USD|NYSE|90182704|United States|Industrials|Waste Management|http://www.advanceddisposal.com|30.15|30.165|229859|30.15|28.55|33.15|-0.067141116|0.2383|0.01622|-0.00753|202.468|2Q2019/0.1/0.18!3Q2019/0.19/0.14!4Q2019/0.08/0.14!1Q2020/0.04/0.04|2020-07-30|-0.01|0.1|0m|1.25|8|-1m|0|5|-2m|0|5|-3m|1.33|9|6885037|7848503|0.0941||18|0.300771|88.72059|10.92|2.941492|2.804|11.768|-0.077|0.34|1.12802|0.564|0.672|-0.00424|0.3441|18|18
2020-07-20 17:13:46|russ2000_2_0015|ADVM|ADVM|Adverum Biotechnologies, Inc.|USD|NasdaqGS|80295600|United States|Healthcare|Biotechnology|http://www.adverum.com|25.75|17.48|336395|18.29|4.96|26.98|0.29075515|0|-0.16815001|-0.2963|10.455|2Q2019/-0.23/-0.29!3Q2019/-0.25/-0.26!4Q2019/-0.29/-0.29!1Q2020/-0.31/-0.27|2020-08-06|-0.28|-0.23|0m|0.67|3|-1m|1|10|-2m|1|10|-3m|0.5|2|10929575|11842812|0.1504||23|2.185994|-13.65625||4.593955|4813.271|-16.069|-1.092|-1.28|0.80011004|17.717|17.919|0|0|18|23
2020-07-20 17:13:47|russ2000_2_0016|AFI|AFI|Armstrong Flooring, Inc.|USD|NYSE|21593500|United States|Industrials|Building Products & Equipment|http://www.armstrongflooring.com|3|3.07|82795|3.27|1.12|9.23|-0.62240183|-0.02422|-0.06577|-0.20679002|30.637|2Q2019/0.36/0.14!3Q2019/-0.51/0.26!4Q2019/-1.05/-0.61!1Q2020/-0.58/-0.82|2020-08-04|-0.31|0.36|0m|0|6|-1m|0.5|2|-2m|0.5|2|-3m|0|7|580448|626972|0.0311||12|2.898799|-3.8374999|-0.04|0.2586134|0.188|-7.756|-2.4|-0.8|0.95646006|0.728|2.035|-0.088240005|0.13878|18|12
2020-07-20 17:13:49|russ2000_2_0017|AGE|AGE|AgeX Therapeutics, Inc.|USD|NYSE American|37656400|United States|Healthcare|Biotechnology|http://www.agexinc.com||0.9652|65754|0.9575|0.666|3.14|-0.64253736|0|-0.90679|-2.56838||||||||||||||||||1458094|1521528|0.0687||0|||||20.509|-3.205|-0.324||0.24576999|0.153|0.379|0|0.8841|18|0
2020-07-20 17:13:50|russ2000_2_0018|AGFS|AGFS|AgroFresh Solutions, Inc.|USD|NasdaqGS|52054400|United States|Consumer Defensive|Farm Products|http://www.agrofresh.com|5.5|2.48|53039|2.33|1|4.2|0.41212118|0.38195|0.01021|-0.1559|127.888|2Q2019/-0.45/-0.44!3Q2019/0.06/0.21!4Q2019/-0.6/0.14!1Q2020/-0.08/-0.15|2020-05-11|-0.35|-0.45|0m|0|1|-1m|1|4|-2m|1|4|-3m|0|1|2803549|1040975|0.1287||6|1.22745|-11.809525|-0.61|0.40529498|3.095|8.104|-1.032|-0.21|0.72173|1.967|2.634|-0.31594|0.74266|18|6
2020-07-20 17:13:51|russ2000_2_0019|AGLE|AGLE|Aeglea BioTherapeutics, Inc.|USD|NasdaqGS|44599800|United States|Healthcare|Biotechnology|http://www.aegleabio.com|16.83|8.05|107732|7.94|3.5|11.38|0.13590848|0|-0.52832|-1.0033699|12.066|2Q2019/-0.55/-0.49!3Q2019/-0.66/-0.54!4Q2019/-0.65/-0.68!1Q2020/-0.57/-0.65|2020-05-07|-0.44|-0.55|0m|1.25|4|-1m|0.86|7|-2m|0.86|7|-3m|1.25|4|1137721|635333|0.0274||9|2.073184|-4.1282053||5.4799185||-3.82|-2.421|-1.95|0.57816005|2.859|3.166|0|0|18|9
2020-07-20 17:13:53|russ2000_2_0020|AGS|AGS|PlayAGS, Inc.|USD|NYSE|35603900|United States|Consumer Cyclical|Gambling|http://www.playags.com|5.81|3.19|173626|3.21|0.701|19.65|-0.83105266|0.41063|0.0133299995|-0.20697|503.609|2Q2019/-0.21/0.14!3Q2019/-0.16/0.02!4Q2019/0.04/0.02!1Q2020/-0.41/-0.09|2020-05-07|-1.06|-0.21|0m|1.17|6|-1m|0.88|8|-2m|1|8|-3m|1.17|6|773795|555494|0.0286||12|2.855595|-2.9|-0.02|1.0088552|2.228|5.426|-0.738|-1.1|0.96546996|1.892|2.997|-0.091230005|0.71318|18|12
2020-07-20 17:13:54|russ2000_2_0021|AIMT|AIMT|Aimmune Therapeutics, Inc.|USD|NasdaqGS|65250800|United States|Healthcare|Biotechnology|http://www.aimmune.com|38.82|15.69|507309|15.95|10.09|37|-0.1401617|0|-0.45808998|-1.1424199|59.754|2Q2019/-1.01/-0.94!3Q2019/-1.03/-1.03!4Q2019/-1.06/-1.06!1Q2020/-1.34/-1.18|2020-08-06|-1.08|-1.01|0m|1.4|5|-1m|0.73|11|-2m|0.73|11|-3m|1.4|5|18960735|17918817|0.4114||18|0.957337|-5.6438847|-0.11|4.353496|1431.041|-2.988|-4.442|-2.78|0.82846|7.907|8.098|0|0.55304|18|18
2020-07-20 17:13:56|russ2000_2_0022|AJRD|AJRD|Aerojet Rocketdyne Holdings, Inc.|USD|NYSE|78527800|United States|Industrials|Aerospace & Defense|http://www.aerojetrocketdyne.com|52.5|37.59|165362|38.11|34.01|57.27|-0.14127988|0.14111|0.04838|0.24691|109.955|2Q2019/0.54/0.41!3Q2019/0.39/0.44!4Q2019/0.3/0.46!1Q2020/0.37/0.44|2020-07-29|0.42|0.54|0m|0.6|5|-1m|0.67|6|-2m|0.8|5|-3m|1.25|4|5479317|5262894|0.10520001||6|0.433053|18.984848|4.27|4.7294917|1.385|9.815|1.591|1.98|1.05556|1.606|1.671|0.06801|0.18058|18|6
2020-07-20 17:13:57|russ2000_2_0023|AKCA|AKCA|Akcea Therapeutics, Inc.|USD|NasdaqGS|101509000|United States|Healthcare|Biotechnology|http://www.akceatx.com|29|12.94|43164|12.87|8|23.98|-0.42621493|-0.0784|-0.04098|-0.06514|3.095|2Q2019/-0.4/-0.43!3Q2019/-0.34/-0.47!4Q2019/0.86/1.11!1Q2020/-0.42/-0.46|2020-08-04|-0.35|-0.4|0m|1.5|4|-1m|0.6|5|-2m|0.6|5|-3m|1.5|4|3103299|3160662|0.246||14|1.21321|-6.6020403|-0.09|2.5730762|2.643|-33.717|-0.448|-1.96|0.20842|11.957|12.632|-0.08587|0.34601003|18|14
2020-07-20 17:13:59|russ2000_2_0024|ALBO|ALBO|Albireo Pharma, Inc.|USD|NasdaqGS|14979500|United States|Healthcare|Biotechnology|http://www.albireopharma.com|52|27.2|77568|25.94|11.26|31.5|-0.093640804|0|-0.24921|-0.68985003|4.336|2Q2019/-1.35/-1.43!3Q2019/-1.73/-1.56!4Q2019/-0.57/-1.59!1Q2020/-2.23/-1.36|2020-05-07|-1.67|-1.35|0m|1.5|6|-1m|1.43|7|-2m|1.5|8|-3m|1.6|5|418340|249028|0.0318||1|1.876518|-4.6416383||3.5917075|22.89|-3.44|-5.979|-5.86|0.71348|9.937|10.453|0|1|18|1
2020-07-20 17:14:00|russ2000_2_0025|ALDX|ALDX|Aldeyra Therapeutics, Inc.|USD|NasdaqCM|34371500|United States|Healthcare|Biotechnology|http://www.aldeyra.com|27.33|6.47|701423|6.68|1.48|8.05|0.26515138|0|-0.45740002|-0.90316004|34.141|2Q2019/-0.49/-0.49!3Q2019/-0.69/-0.55!4Q2019/-0.47/-0.72!1Q2020/-0.34/-0.48|2020-05-07|-0.34|-0.49|0m|1.4|5|-1m|1.57|7|-2m|1.57|7|-3m|1.4|5|629119|732207|0.025999999||11|2.108683|-4.0949364|-0.06|4.392396||-3.181|-1.992|-1.58|0.65874|7.853|12.841|0|0|18|11
2020-07-20 17:14:01|russ2000_2_0026|ALEC|ALEC|Alector, Inc.|USD|NasdaqGS|79033200|United States|Healthcare|Biotechnology|http://www.alector.com|35.63|24.347|300829|23.51|13.64|35.93|0.24325752|0|-0.15086001|-0.38559|12.102|2Q2019/-0.36/-0.33!3Q2019/-0.47/-0.41!4Q2019/-0.45/-0.36!1Q2020/-0.53/-0.41|2020-08-10|-0.49|-0.36|0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|0|0|6832012|5164348|0.1507||2||-13.019786|0.9|4.9106493|59.554|-10.467|-1.826|-1.87|0.62319|7.663|7.749|0|0|18|2
2020-07-20 17:14:03|russ2000_2_0027|ALLK|ALLK|Allakos Inc.|USD|NasdaqGS|48766400|United States|Healthcare|Biotechnology|http://www.allakos.com|82|84.21|243921|81.34|30.32|139.99|1.5651214|0|-0.18318|-0.28871|1.762|2Q2019/-0.44/-0.45!3Q2019/-0.47/-0.42!4Q2019/-0.51/-0.47!1Q2020/-0.57/-0.58|2020-08-03|-0.61|-0.44|0m|1.33|3|-1m|0.5|6|-2m|0.5|6|-3m|0|0|7324715|6817497|0.4028||0|0.983983|-26.990385||8.590227||-35.37|-1.996|-3.12|1.0561|33.471|33.747|0|0|18|0
2020-07-20 17:14:04|russ2000_2_0028|ALLO|ALLO|Allogene Therapeutics, Inc.|USD|NasdaqGS|138788992|United States|Healthcare|Biotechnology|http://www.allogene.com|53|43.01|186576|42.5|17.43|55|0.5113797|0|-0.19406|-0.32224998|8.795|2Q2019/-0.41/-0.46!3Q2019/-0.5/-0.54!4Q2019/-0.58/-0.68!1Q2020/-0.5/-0.58|2020-08-05|-0.54|-0.41|0m|1|4|-1m|1.07|15|-2m|0.88|16|-3m|0|0|13420046|13253446|0.1625||9||-16.542307||8.882692||-22.474|-1.996|-2.6|0.57578|18.388|18.809|0|0|18|9
2020-07-20 17:14:06|russ2000_2_0029|ALNA|ALNA|Allena Pharmaceuticals, Inc.|USD|NasdaqGS|24882900|United States|Healthcare|Biotechnology|http://www.allenapharma.com|9|2.02|4354157|2.16|0.525|6.3|-0.49883986|0|-0.68302|-1.76358|88.29|2Q2019/-0.54/-0.54!3Q2019/-0.57/-0.49!4Q2019/-0.47/-0.53!1Q2020/-0.31/-0.45|2020-05-13|-0.3|-0.54|0m|1.5|4|-1m|1.33|9|-2m|1.38|8|-3m|1.5|4|518120|293902|0.020499999||6|2.895287|-2.1041667||4.6867747||-0.993|-1.878|-0.96|0.61649|2.549|2.838|0|0|18|6
2020-07-20 17:14:07|russ2000_2_0030|ALRM|ALRM|Alarm.com Holdings, Inc.|USD|NasdaqGS|48756200|United States|Technology|Software—Application|http://www.alarm.com|63.13|72.48|118215|70.89|32|72.97|0.37623763|0.16|0.07524|0.15796|42.967|2Q2019/0.4/0.32!3Q2019/0.37/0.33!4Q2019/0.43/0.33!1Q2020/0.42/0.34|2020-08-06|0.31|0.4|0m|0.83|12|-1m|1.11|9|-2m|1.11|9|-3m|0.91|11|5253912|5872269|0.1855||47|1.17591|45.873417|4.26|9.630614|6.378|39.86|1.06|1.58|1.00812|3.267|3.983|0.098400004|0.62612|18|47
2020-07-20 17:14:09|russ2000_2_0031|AMAL|AMAL|Amalgamated Bank|USD|NasdaqGS|31000300|United States|Financial Services|Banks—Regional|http://www.amalgamatedbank.com|13.4|10.98|14051|11.24|7.9|20|-0.3438412|0|0.00861|0.09892||2Q2019/0.36/0.36!3Q2019/0.41/0.37!4Q2019/0.39/0.38!1Q2020/0.29/0.35|2020-07-27|0.26|0.36|0m|0.67|6|-1m|1|5|-2m|1|5|-3m|0|0|95701|132125|||4|0.968818|9.716814||0.71943384|0.767||1.441|1.13|0.51232|||0.24022|0|18|4
2020-07-20 17:14:10|russ2000_2_0032|AMEH|AMEH|Apollo Medical Holdings, Inc.|USD|NasdaqGS|35601400|United States|Healthcare|Medical Care Facilities|http://www.apollomed.net|23|16.91|11619|16.86|9.27|23.26|0.10340321|0.09672|0.04224|0.06161|72.819|2Q2019/0.09/0.05!3Q2019/0.1/0.14!4Q2019/0.18/0.2!1Q2020/0.11/0.04|2020-05-27|0.07|0.09|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|548877|473021|0.0432||0|0.408613|18.182795||3.0925384|1.313|13.57|0.501|0.93|0.0691|2.657|2.984|0.028619999|0.16093999|18|0
2020-07-20 17:14:12|russ2000_2_0033|AMN|AMN|AMN Healthcare Services, Inc.|USD|NYSE|46976300|United States|Healthcare|Medical Care Facilities|http://www.amnhealthcare.com|60.13|47.67|308463|47.44|36.65|89.22|-0.123915076|0.105900005|0.053590003|0.13270001|159.246|2Q2019/0.77/0.68!3Q2019/0.81/0.71!4Q2019/0.85/0.73!1Q2020/0.79/0.78|2020-08-06|0.64|0.77|0m|1.38|8|-1m|1.11|9|-2m|1.11|9|-3m|1.38|8|2954481|2879746|0.0875||21|0.448179|15.527655|2.02|2.9821646|1.45|13.694|1.959|3.07|1.0132099|1.474|1.61|0.0405|0.33540002|18|21
2020-07-20 17:14:13|russ2000_2_0034|AMOT|AMOT|Allied Motion Technologies Inc.|USD|NasdaqGS|9734550|United States|Technology|Electronic Components|http://www.alliedmotion.com|44.33|36|12890|36.19|19|49.98|-0.06726807|0.11898|0.05531|0.14519|128.567|2Q2019/0.47/0.47!3Q2019/0.49/0.4!4Q2019/0.37/0.29!1Q2020/0.44/0.23|2020-05-07|0.05|0.47|0m|0.5|2|-1m|1.33|3|-2m|1.33|3|-3m|0.5|2|111412|78771|0.0146||1|1.763585|24.161074|1.47|2.8728752|1.321|11.106|1.74|1.49|0.5528|1.422|2.64|0.04488|0.30566|18|1
2020-07-20 17:14:14|russ2000_2_0035|AMR|AMR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:14:16|russ2000_2_0036|AMRX|AMRX|Amneal Pharmaceuticals, Inc.|USD|NYSE|147314000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.amneal.com|4.11|4.74|449836|4.86|2.27|5.79|0.41279066|0.18533|0.01349|-0.58777|799.402|2Q2019/0.09/0.14!3Q2019/0.04/0.14!4Q2019/0.08/0.05!1Q2020/0.2/0.09|2020-08-06|0.1|0.09|0m|0|0|-1m|0.09|11|-2m|0.09|11|-3m|0|0|7391436|6091896|0.08939999||26|1.680519|6.9705877|-0.72|2.1934288|2.224|12|-1.455|0.68|0.6944|1.342|1.838|-0.11852|0.32666|18|26
2020-07-20 17:14:17|russ2000_2_0037|ANAB|ANAB|AnaptysBio, Inc.|USD|NasdaqGS|27277100|United States|Healthcare|Biotechnology|http://www.anaptysbio.com|18.83|21.85|140792|21.94|10|56.72|-0.6002915|0|-0.12645|-0.19228001|0.329|2Q2019/-0.89/-0.99!3Q2019/-1.15/-1.15!4Q2019/-0.75/-1.2!1Q2020/-0.3/-0.63|2020-08-06|-0.75|-0.89|0m|1.5|8|-1m|0|9|-2m|0|9|-3m|1.6|5|5123288|5952179|0.2883||15|0.934719|-6.8495297||1.4879128|10.317|-2.569|-3.081|-3.19|1.04787|15.806|15.959|0|0|18|15
2020-07-20 17:14:19|russ2000_2_0038|AOBC|AOBC|Smith & Wesson Brands, Inc.|USD|NasdaqGS|55068300|||||22|11.82|1549328|10.79|5.41|24.71||||||3Q2019/0.03/0.07!4Q2019/0.09/0.07!1Q2020/0.13/0.23!2Q2020/0.57/0.4|2020-06-17|0.41|0.03|0m|0.75|8|-1m|0.5|4|-2m|0.5|4|-3m|0.2|5|||||13||||||||||||||18|13
2020-07-20 17:14:20|russ2000_2_0039|APLS|APLS|Apellis Pharmaceuticals, Inc.|USD|NasdaqGS|75499200|United States|Healthcare|Biotechnology|http://www.apellis.com|53.8|33.185|240070|32.54|16.85|45.04|0.1159122|0|-0.41963002|-1.74864|61.27|2Q2019/-1.12/-0.77!3Q2019/-1.1/-1.01!4Q2019/-1.77/-1.14!1Q2020/-2.29/-1.38|2020-07-29|-1.34|-1.12|0m|1.33|3|-1m|1.15|13|-2m|1.25|12|-3m|1.33|3|9641815|8157840|0.19600001||16|1.259536|-5.811734|-1.83|9.663658||-5.828|-6.391|-5.71|0.69478995|12.745|13.252|0|0|18|16
2020-07-20 17:14:22|russ2000_2_0040|APPF|APPF|AppFolio, Inc.|USD|NasdaqGS|16645400|United States|Technology|Software—Application|http://www.appfolioinc.com|88|152.98|37611|148.43|81.01|180.56|0.42803526|0.06588|0.02365|0.3141|107.469|2Q2019/0.65/0.11!3Q2019/0.14/0.09!4Q2019/0.12/0.03!1Q2020/0.06/0.06|2020-07-27|0.12|0.65|0m|0.67|3|-1m|-0.33|3|-2m|0.33|3|-3m|0.67|3|1356315|1424326|0.0879||19|1.040336|196.1282|13.26|41.90085|18.986|288.167|0.969|0.78|0.79271007|1.924|2.399|0.12726|0.6079|18|19
2020-07-20 17:14:23|russ2000_2_0041|APTS|APTS|Preferred Apartment Communities, Inc.|USD|NYSE|47585200|United States|Real Estate|REIT—Residential|http://pacapts.com|8.8|7.205|138296|7.37|5.27|15.13|-0.4934708|0.22148001|-0.0096700005|-0.10622|157.341|2Q2019/-0.66/-0.65!3Q2019/-0.71/-0.66!4Q2019/-0.71/-0.69!1Q2020/-4.44/-0.76|2020-08-10|-0.76|-0.66|0m|1.4|5|-1m|0.2|5|-2m|0.2|5|-3m|1.17|6|1442657|1798795|0.0306||22|0.814005|-3.0400846|-0.16|0.19267282|6.245|28.197|-6.659|-2.37|0.57786|0.861|1.085|-0.37308|0.63185|18|22
2020-07-20 17:14:25|russ2000_2_0042|APTX|APTX|Aptinyx Inc.|USD|NasdaqGS|45655600|United States|Healthcare|Biotechnology|http://www.aptinyx.com|10.67|4.58|104762|4.62|1.6|5.28|0.2941177|0|-0.26744|-0.43085998||2Q2019/-0.36/-0.52!3Q2019/-0.44/-0.44!4Q2019/-0.41/-0.56!1Q2020/-0.34/-0.32|2020-08-10|-0.28|-0.36|0m|1.25|4|-1m|1.43|7|-2m|1.13|8|-3m|1.25|4|1023316|306140|0.038900003||4|1.477393|-3.3925924||1.7026021|24.995|-1.578|-1.532|-1.35|0.53815|26.224|27.148|0|0|18|4
2020-07-20 17:14:26|russ2000_2_0043|AQ|AQ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:14:28|russ2000_2_0044|AQST|AQST|Aquestive Therapeutics, Inc.|USD|NasdaqGS|33582700|United States|Healthcare|Biotechnology|http://www.aquestive.com|17.5|5.07|497300|4.72|1.41|10|0.23560202|-1.03224|-0.50442004|||2Q2019/-0.82/-0.62!3Q2019/-0.74/-0.69!4Q2019/-0.48/-0.39!1Q2020/-0.49/-0.47|2020-08-04|-0.43|-0.82|0m|1.25|4|-1m|1.17|6|-2m|1.17|6|-3m|0|0|1713560|1321520|0.088199995||7||-3.7279413|||3.857|-3.736|-2.474|-1.36|0.57502|2.933|3.326|-1.39644|0.57904|18|7
2020-07-20 17:14:29|russ2000_2_0045|AQUA|AQUA|Evoqua Water Technologies Corp.|USD|NYSE|116975000|United States|Industrials|Pollution & Treatment Controls|http://www.evoqua.com|18.7|19.4|213342|19.99|7.085|25.23|0.45699704|0.14296|0.03924|0.17396|225.661|2Q2019/0.08/0.14!3Q2019/0.15/0.18!4Q2019/0.04/0.01!1Q2020/0.14/0.09|2020-08-04|0.08|0.08|0m|0.63|8|-1m|0.55|11|-2m|0.55|11|-3m|0.63|8|3116778|2590326|0.038900003||21|2.231488|35.925922|2.89|5.3933835|2.166|15.151|0.562|0.54|0.9806|1.343|1.891|0.04541|0.31524|18|21
2020-07-20 17:14:30|russ2000_2_0046|ARA|ARA|American Renal Associates Holdings, Inc.|USD|NYSE|33739400|United States|Healthcare|Diagnostics & Research|http://www.americanrenal.com|7|6.68|19043|6.84|5.57|13.8|0.0058823824|0.14118|0.044159997|0.1338|383.023|2Q2019/0/0.16!3Q2019/0.33/0.09!4Q2019/0.19/-0.13!1Q2020/-0.29/-0.22|2020-09-07|0|0|0m|1|4|-1m|0|3|-2m|0|3|-3m|1|4|1175500|1182118|0.082100004||19|1.628359|-167|1.13||1.49|10.557|-0.561|-0.04|0.87835|0.899|1.244|-0.0128|0.30438|18|19
2020-07-20 17:14:32|russ2000_2_0047|ARCH|ARCH|Arch Resources, Inc.|USD|NYSE|15142700|United States|Energy|Thermal Coal|http://www.archrsc.com|47.67|28.29|38998|28.64|21.8|94.955|-0.6763842|0.12207|0.04074|0.20988001|65.7|2Q2019/3.95/3.21!3Q2019/4.31/3.39!4Q2019/0.5/-0.23!1Q2020/-1.64/-1.12|2020-04-23|-2.55|3.95|0m|1.11|9|-1m|0.83|6|-2m|0.83|6|-3m|1.13|8|1759745|1951379|0.1492||76|0.967609|3.6740263||0.7214997|0.278|2.273|8.268|7.7|1.25807|1.435|2.28|0.0639|0.15762|18|76
2020-07-20 17:14:33|russ2000_2_0048|ARGO|ARGO|Argo Group International Holdings, Ltd.|USD|NYSE|34639700|Bermuda|Financial Services|Insurance—Property & Casualty|http://www.argolimited.com|42|32.32|57184|34.21|25|71.75|-0.5133713|-0.03205|-0.0053600003|-0.06732|41.489|2Q2019/0.48/0.29!3Q2019/-0.44/-0.45!4Q2019/-2.15/-2.15!1Q2020/0.36/0.2|2020-08-03|-0.01|0.48|0m|0|0|-1m|0.6|5|-2m|0.4|5|-3m|0|0|449308|774717|0.013099999||23|0.85042|9.944615|3.98|0.68225956|0.513|-15.998|-3.463|3.25|0.94188005|0.213|0.588|-0.06241|0.20127001|18|23
2020-07-20 17:14:35|russ2000_2_0049|ARL|ARL|American Realty Investors, Inc.|USD|NYSE|15997100|United States|Real Estate|Real Estate—Development|http://www.americanrealtyinvest.com||9.73|105|9.72|5.99|17.89|-0.4007398|-0.043870002|-0.01204|-0.03533|155.798||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|68774|20036|0.0636||0|0.743417|||0.6364052|13.937|-317.655|-0.44||0.89405|15.274|18.573|-0.14801|0.4393|18|0
2020-07-20 17:14:36|russ2000_2_0050|ARLO|ARLO|Arlo Technologies, Inc.|USD|NYSE|78026896|United States|Industrials|Security & Protection Services|http://www.arlo.com|3.33|2.78|291873|2.84|1.2|5.13|-0.30731708|-0.33534|-0.19328|-0.40902|17.873|2Q2019/-0.36/-0.43!3Q2019/-0.32/-0.37!4Q2019/-0.26/-0.31!1Q2020/-0.34/-0.35|2020-08-04|-0.41|-0.36|0m|1|5|-1m|0.2|5|-2m|0.2|5|-3m|0|0|3124847|2988461|0.0545||2||-3.4320986|0.11|1.204506|0.12|-0.358|-1.111|-0.81|0.77015996|1.406|1.793|-0.22245|0.10033|18|2
2020-07-20 17:14:38|russ2000_2_0051|AROC|AROC|Archrock, Inc.|USD|NYSE|152926000|United States|Energy|Oil & Gas Equipment & Services|http://www.archrock.com|8.7|6.71|308004|6.66|2.09|11.43|-0.3638969|0.41717|0.047470003|0.01812|184.19|2Q2019/0.2/0.17!3Q2019/0.21/0.14!4Q2019/0.21/0.16!1Q2020/-0.41/0.13|2020-07-27|0.12|0.2|0m|0.38|8|-1m|1|4|-2m|1|4|-3m|0.25|8|3860695|3668365|0.0425||18|2.907563|19.171429|5.24|1.0266218|2.917|6.993|0.105|0.35|0.78709|0.903|1.424|0.01704|0.53909|18|18
2020-07-20 17:14:39|russ2000_2_0052|ARQL|ARQL|ArQule, Inc.|USD|NasdaqGM|120788000||||||20|4499037|20|6.79|20.45||||||4Q2018/-0.08/-0.07!1Q2019/-0.09/-0.08!2Q2019/-0.08/-0.09!3Q2019/-0.09/-0.08|2020-08-05||-0.08|0m|0.33|3|-1m|0.5|8|-2m|0.5|8|-3m|0.33|3|||||0||||||||||||||18|0
2020-07-20 17:14:40|russ2000_2_0053|ARVN|ARVN|Arvinas, Inc.|USD|NasdaqGS|39149600|United States|Healthcare|Biotechnology|http://www.arvinas.com|61.5|35.73|81179|36.34|15.19|61.57|0.46887636|-1.26526|-0.15757|-0.45736998|2.24|2Q2019/-0.55/-0.4!3Q2019/-0.54/-0.46!4Q2019/-0.56/-0.55!1Q2020/-0.56/-0.6|2020-08-03|-0.59|-0.55|0m|1|3|-1m|1.18|11|-2m|1|11|-3m|0|0|4186537|2900666|0.135||6||-12.992727||6.5272193|25.766|-20.364|-2.235|-2.75|0.76769996|8.041|8.146|-1.7174201|1|18|6
2020-07-20 17:14:42|russ2000_2_0054|ASIX|ASIX|AdvanSix Inc.|USD|NYSE|28004300|United States|Basic Materials|Chemicals|http://www.advansix.com|19.5|11.375|45238|11.68|8.06|27.22|-0.53298676|0.08677|0.028369999|0.07194|114.351|2Q2019/0.53/0.38!3Q2019/0.28/0.44!4Q2019/-0.08/-0.08!1Q2020/0.31/0.16|2020-07-31|0.31|0.53|0m|1|2|-1m|1|3|-2m|1|3|-3m|1|2|497895|819951|0.0217||2|2.091618|4.759414|0.94|0.78082097|0.593|6.839|1.046|2.39|0.87381|0.572|1.178|0.02315|0.09872|18|2
2020-07-20 17:14:43|russ2000_2_0055|ASMB|ASMB|Assembly Biosciences, Inc.|USD|NasdaqGS|32722400|United States|Healthcare|Biotechnology|http://www.assemblybio.com|43|25.7|244736|24.48|8.13|27.25|0.85314155|0|-0.22699|-0.43982|4.688|2Q2019/-0.72/-1.15!3Q2019/-0.96/-0.93!4Q2019/-0.99/-1.01!1Q2020/-0.76/-0.98|2020-05-07|-0.32|-0.72|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3641189|3106288|0.115100004||4|1.317086|-6.871658|-0.52|3.3303099|34.886|-5.447|-3.402|-3.74|0.89857|11.926|12.142|0|0|18|4
2020-07-20 17:14:45|russ2000_2_0056|ASRT|ASRT|Assertio Holdings, Inc.|USD|NasdaqGS|105355000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.assertiotx.com|2.42|0.8907|257237|0.8901|0.55|3.55|-0.70819676|0.31961|-0.02605|-1.10513|71.316|2Q2019/0.25/0.24!3Q2019/0.24/0.24!4Q2019/-0.14/0.14!1Q2020/0.1/-0.08|2020-05-11|-0.03|0.25|0m|0|0|-1m|1|2|-2m|1|1|-3m|0.33|3|1721064|2187562|0.0165||39|2.204481|5.9379997|0.31|0.86224586|0.136|0.425|-2.234|0.15|0.79632|1.381|1.473|-0.8328|0.9571|18|39
2020-07-20 17:14:46|russ2000_2_0057|ASUR|ASUR|Asure Software, Inc.|USD|NasdaqGS|15745300|United States|Technology|Software—Application|http://www.asuresoftware.com|9.43|6.5218|49219|6.62|4.3|9.54|-0.23644751|-0.06219|-0.03282|-0.3421|23.738|2Q2019/0.08/0.07!3Q2019/0.11/0.09!4Q2019/-0.1/0.03!1Q2020/0.21/0.16|2020-05-07|-0.04|0.08|0m|1.43|7|-1m|1|7|-2m|1|7|-3m|1.11|9|2220858|2067458|0.18540001||7|1.180952|24.154814|1.47|0.75257325|1.616|-25.984|1.992|0.27|0.67106|0.19|1.107|0.43422002|0.56168|18|7
2020-07-20 17:14:48|russ2000_2_0058|ATGE|ATGE|Adtalem Global Education Inc.|USD|NYSE|51802400|United States|Consumer Defensive|Education & Training Services|http://www.adtalem.com|41|35.265|51219|35.21|19.76|51.79|-0.25717306|0.19835|0.05408|0.17445|52.464|2Q2019/0.97/0.96!3Q2019/0.34/0.46!4Q2019/0.57/0.55!1Q2020/0.81/0.67|2020-08-20|0.64|0.97|0m|0.6|5|-1m|1.25|4|-2m|1.25|4|-3m|1|5|1284933|1635537|0.0287||11|1.032492|12.2874565|2.31|1.411108|1.825|9.199|3.989|2.87|1.05207|0.724|1.579|0.17173|0.48513|18|11
2020-07-20 17:14:49|russ2000_2_0059|ATHX|ATHX|Athersys, Inc.|USD|NasdaqCM|196784992|United States|Healthcare|Biotechnology|http://www.athersys.com|9|2.925|3122152|3.08|1.13|4.38|1.1538463|0|-0.61218|-1.6943899|0.537|2Q2019/-0.06/-0.09!3Q2019/-0.08/-0.09!4Q2019/-0.06/-0.08!1Q2020/-0.1/-0.08|2020-08-05|-0.08|-0.06|0m|1.5|4|-1m|1.25|4|-2m|1.25|4|-3m|1.6|5|23604578|11726254|0.133||4|-1.714285|-7.3125|-0.31|26.35135|136.712|-12.109|-0.303|-0.4|0.16654|2.255|2.358|0|0|18|4
2020-07-20 17:14:51|russ2000_2_0060|ATKR|ATKR|Atkore International Group Inc.|USD|NYSE|47187500|United States|Industrials|Specialty Industrial Machinery|http://www.atkore.com|29.75|26.65|68186|27.55|10.85|43.5|0.07198441|0.16825001|0.1082|0.68966|300.627|2Q2019/1.04/0.91!3Q2019/1.01/0.98!4Q2019/0.94/0.82!1Q2020/0.99/0.85|2020-05-05|0.48|1.04|0m|1|7|-1m|0.25|4|-2m|0.25|4|-3m|1.14|7|707460|769367|0.016900001||22|1.949422|7.815249|-55.19|4.255829|1.08|6.421|3.18|3.41|1.01142|1.736|2.913|0.08246|0.27302998|18|22
2020-07-20 17:14:52|russ2000_2_0061|ATNX|ATNX|Athenex, Inc.|USD|NasdaqGS|81625296|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.athenex.com|27.75|12.21|288186|12.43|5.63|19.8|-0.363869|-0.78674006|-0.24291|-0.85905|40.309|2Q2019/-0.44/-0.42!3Q2019/-0.45/-0.45!4Q2019/-0.28/-0.31!1Q2020/-0.24/-0.17|2020-05-07|-0.3|-0.44|0m|0.8|5|-1m|1.25|8|-2m|1.25|8|-3m|1|1|9578244|9170608|0.156||2|1.04206|-11.411215|0.26|5.8309455|7.749|-9.85|-1.389|-1.07|0.5428|2.291|2.837|-0.87861997|-0.16378|18|2
2020-07-20 17:14:53|russ2000_2_0062|AUBN|AUBN|Auburn National Bancorporation, Inc.|USD|NasdaqGS|3566150|United States|Financial Services|Banks—Regional|http://www.auburnbank.com||45.16|155|45.77|22.51|65.55|0.19192708|0|0.01064|0.092530005|||2020-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|57467|12080|0.0248||0|0.734453|||1.5550429|2.381||2.521||0.09522|||0.30653|0|18|0
2020-07-20 17:14:55|russ2000_2_0063|AVEO|AVEO|AVEO Pharmaceuticals, Inc.|USD|NasdaqGS|25805600|United States|Healthcare|Biotechnology|http://www.aveooncology.com|20.67|4.66|234591|4.58|2.23|11.2|-0.3362319|0|-0.06518||207.135|2Q2019/-0.2/-0.65!3Q2019/1/0.07!4Q2019/-0.28/-0.59!1Q2020/-0.52/-0.5|2020-04-30|-0.51|-0.2|0m|1|3|-1m|1.33|3|-2m|1.33|3|-3m|1|1|1837517|1723868|0.0792||24|1.614005|-2.725146||10.688073|1.95||0.028|-1.71|0.2701|1.652|1.682|0.01616|0.32307997|18|24
2020-07-20 17:14:56|russ2000_2_0064|AVID|AVID|Avid Technology, Inc.|USD|NasdaqGS|43697800|United States|Communication Services|Electronic Gaming & Multimedia|http://www.avid.com|10.38|7.55|161887|7.54|4.67|10.79|-0.23296034|0.08889|0.054380003|||2Q2019/0.02/0.03!3Q2019/0.1/0.09!4Q2019/0.28/0.3!1Q2020/-0.08/-0.01|2020-05-07|-0.02|0.02|0m|0.67|3|-1m|0.6|5|-2m|0.5|4|-3m|0.67|3|3409960|3145567|0.0975||13|1.3507|9.805195|1.53||1.353|15.22|0.04|0.77|0.73737|0.804|1.058|0.00495|0.61463|18|13
2020-07-20 17:14:58|russ2000_2_0065|AVLR|AVLR|Avalara, Inc.|USD|NYSE|78422304|United States|Technology|Software—Application|http://www.avalara.com|145.55|130.83|315561|125.37|55.5|144.2|0.5188999|-0.11858|-0.06748|-0.17091|14.702|2Q2019/-0.03/-0.11!3Q2019/-0.01/-0.09!4Q2019/-0.03/-0.08!1Q2020/-0.05/-0.11|2020-08-03|-0.1|-0.03|0m|0|6|-1m|1.46|13|-2m|1.46|13|-3m|0|6|5596158|3957239|0.073||21|0.883691|13083|12.24|21.507479|23.114|-194.912|-0.729|0.01|0.82223|1.885|2.097|-0.13486|0.69614|18|21
2020-07-20 17:14:59|russ2000_2_0066|AVNS|AVNS|Avanos Medical, Inc.|USD|NYSE|47756600|United States|Healthcare|Medical Devices|http://avanos.com|34.83|31.35|127677|33.19|19.46|48.07|-0.16817051|0.03334|-0.0053100004|-0.01727|25.571|2Q2019/0.28/0.28!3Q2019/0.3/0.31!4Q2019/0.34/0.32!1Q2020/0.16/0.16|2020-08-04|-0.1|0.28|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0|0|2552813|2372273|0.061300002||41|1.180392|28.761467|11.15|1.1863766|2.398|71.925|-0.459|1.09|0.97874|1.834|2.767|-0.03068|0.56808996|18|41
2020-07-20 17:15:01|russ2000_2_0067|AVRO|AVRO|AVROBIO, Inc.|USD|NasdaqGS|36035500|United States|Healthcare|Biotechnology|http://www.avrobio.com|34.88|18.58|156147|18.4|9.76|29.32|-0.19825715|0|-0.2735|-0.45049||2Q2019/-0.67/-0.76!3Q2019/-0.57/-0.59!4Q2019/-0.72/-0.59!1Q2020/-0.77/-0.67|2020-08-06|-0.76|-0.67|0m|1.5|4|-1m|1.1|10|-2m|1.1|10|-3m|1.5|4|2408173|1725647|0.0787||6|1.717804|-5.7701864||2.6080854||-4.835|-2.739|-3.22|0.83668|20.346|20.774|0|0|18|6
2020-07-20 17:15:02|russ2000_2_0068|AVYA|AVYA|Avaya Holdings Corp.|USD|NYSE|82787800|United States|Technology|Software—Application|http://www.avaya.com|17.07|12.535|294285|12.32|6.13|15.61|0.15680754|0.14064|0.01635|-1.12976|969.486|2Q2019/1.13/0.67!3Q2019/0.71/0.84!4Q2019/0.75/0.74!1Q2020/0.54/0.53|2020-05-11|0.79|1.13|0m|1|1|-1m|0.88|8|-2m|0.88|8|-3m|1|1|17158210|18288615|0.28030002||8|1.965979|3.4627073|0.66|5.0790114|1.34|9.531|-13.186|3.62|1.24944|0.892|1.23|-0.49101|0.60662997|18|8
2020-07-20 17:15:04|russ2000_2_0069|AX|AX|Axos Financial, Inc.|USD|NYSE|59655700|United States|Financial Services|Banks—Regional|http://axosfinancial.com|25.67|20.12|61100|20.61|13.69|30.89|-0.21545488|0|0.015520001|0.16077||2Q2019/0.66/0.66!3Q2019/0.66/0.67!4Q2019/0.67/0.69!1Q2020/0.91/0.89|2020-07-29|0.54|0.66|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.29|7|3270035|3207887|0.0813||36|1.433053|9.535546|0.76|1.0176522|3.004||2.881|2.11|0.77167|||0.34393|0|18|36
2020-07-20 17:15:05|russ2000_2_0070|AXGN|AXGN|AxoGen, Inc.|USD|NasdaqGS|39761900|United States|Healthcare|Medical Devices|http://www.axogeninc.com|15.5|11.87|58160|12|7.16|19.51|-0.36204147|-0.25225002|-0.11595|-0.21003|2.395|2Q2019/-0.1/-0.14!3Q2019/-0.07/-0.11!4Q2019/-0.1/-0.09!1Q2020/-0.19/-0.15|2020-08-05|-0.38|-0.1|0m|1.33|6|-1m|1|6|-2m|1|6|-3m|1.29|7|1270654|1177428|0.039100002||17|0.409523|-28.95122||3.7984|3.687|-14.618|-0.706|-0.41|0.88807|4.929|6.176|-0.25837|0.82865995|18|17
2020-07-20 17:15:07|russ2000_2_0071|AXNX|AXNX|Axonics Modulation Technologies, Inc.|USD|NasdaqGS|39119000|United States|Healthcare|Medical Devices|http://www.axonics.com|45.38|38.95|213092|40|15.25|41.85|0.05596614|-2.05922|-0.27098|-0.53608|17.887|2Q2019/-0.68/-0.51!3Q2019/-0.89/-0.75!4Q2019/-0.75/-0.72!1Q2020/-0.43/-0.6|2020-08-06|-0.67|-0.68|0m|1.5|4|-1m|1.25|8|-2m|1.25|8|-3m|0|0|5396717|3984504|0.1754||7||-34.46903|0.16|7.793117|32.065|-15.571|-2.713|-1.13|1.02756|9.144|10.282|-2.08596|0.59433|18|7
2020-07-20 17:15:08|russ2000_2_0072|AXTI|AXTI|AXT, Inc.|USD|NasdaqGS|40845900|United States|Technology|Semiconductor Equipment & Materials|http://www.axt.com|7.72|4.9529|115005|4.83|1.85|5.99|0.1925925|0.04166|-0.0045|-0.00179|4.67|2Q2019/0.04/0.03!3Q2019/-0.02/-0.03!4Q2019/-0.05/-0.07!1Q2020/-0.01/-0.05|2020-07-22|-0.01|0.04|0m|1|6|-1m|1|4|-2m|1|4|-3m|1|6|1175954|1155763|0.0304||13|2.019607|29.134705||1.0767174|2.211|53.065|-0.05|0.17|0.60688|2.017|4.286|-0.01998|0.28234|18|13
2020-07-20 17:15:09|russ2000_2_0073|AYX|AYX|Alteryx, Inc.|USD|NYSE|52972500|United States|Technology|Software—Application|http://www.alteryx.com|151.83|170|536068|161.81|75.17|185.75|0.37383258|0.07549|0.01549|0.0153|176.927|2Q2019/0.01/-0.06!3Q2019/0.24/0.09!4Q2019/0.64/0.29!1Q2020/-0.1/-0.09|2020-07-29|-0.15|0.01|0m|1.13|8|-1m|1.07|15|-2m|1|15|-3m|1|7|7833088|7925108|0.1822||49|1.400092|157.4074|7.3|26.266996|23.661|313.436|0.083|1.08|0.94448996|3.94|4.112|0.01277|0.90638|18|49
2020-07-20 17:15:11|russ2000_2_0074|BATRA|BATRA|The Liberty Braves Group|USD|NasdaqGS|10312700|United States|Communication Services|Entertainment|http://www.libertymedia.com/companies/braves-group.html|35.66|19.26|25292|19.47|13.59|30.16|-0.31298518|0.08193|-0.013309999|0.117939994|162.529|1Q2019/-1.08/-0.88!2Q2019/0.51/0.34!4Q2019/-0.86/-0.32!1Q2020/0.87/-0.81||-1.52|-1.08|0m|0.5|2|-1m|1|3|-2m|1|3|-3m|0.5|2|579502|668040|0.087||1|1.032018|-15.786885|-0.26|2.3104606|2.879|35.137|-0.899|-1.22|0.80197|1.325|1.423|0.09874|1|18|1
2020-07-20 17:15:12|russ2000_2_0075|BATRK|BATRK|The Liberty Braves Group|USD|NasdaqGS|39929800|United States|Communication Services|Entertainment|http://www.libertymedia.com/companies/braves-group.html|19|18.9|65228|19.13|13.2|30.03|-0.32066762|0.08193|-0.013309999|0.117939994|162.529|2Q2019/0.51/0.84!3Q2019/0.24/-0.8!4Q2019/-0.86/0.77!1Q2020/-0.69/-0.92||-0.98|0.51|0m|-1|1|-1m|0|1|-2m|0|1|-3m|-1|1|763543|487682|0.0212||4|1.032018|-17.027027||2.2672744|2.842|34.69|-0.899|-1.11|0.7986|1.325|1.423|0.09874|1|18|4
2020-07-20 17:15:14|russ2000_2_0076|BBGI|BBGI|Beasley Broadcast Group, Inc.|USD|NasdaqGM|12632200|United States|Communication Services|Broadcasting|http://www.bbgi.com|5|1.87|179613|2.09|1.28|5.15|-0.32580644|0.14011|0.02388|0.01121|110.097|2Q2019/0.15/0.15!3Q2019/0.11/0.12!4Q2019/0.17/0.13!1Q2020/-0.32/-0.02|2020-08-03|-0.2|0.15|0m|2|1|-1m|2|1|-2m|2|1|-3m|0|0|119854|5293|0.020299999||0|1.717086|4.6749997|0.16|0.19069958|1.308|9.333|0.108|0.4|0.43725|1.418|1.607|0.0124699995|0.21781|18|0
2020-07-20 17:15:15|russ2000_2_0077|BCBP|BCBP|BCB Bancorp, Inc.|USD|NasdaqGS|17264900|United States|Financial Services|Banks—Regional|http://www.bcb.bank|9.67|8.6|9277|8.8|8.19|14.5|-0.31835783|0|0.0064|0.079169996||2Q2019/0.3/0.3!3Q2019/0.3/0.3!4Q2019/0.29/0.29!1Q2020/0.12/0.22|2020-07-20|0.07|0.3|0m|1.5|2|-1m|0|3|-2m|0|3|-3m|1.5|2|237526|250049|0.0161||2|0.644257|12.112677|1.73|0.69382817|-1.28||0.993|0.71|0.38067|||0.2202|0|18|2
2020-07-20 17:15:17|russ2000_2_0078|BCML|BCML|BayCom Corp|USD|NasdaqGS|12325400|United States|Financial Services|Banks—Regional|http://www.unitedbusinessbank.com|16.13|12.3|17984|12.37|10.08|24.89|-0.441535|0|0.00832|0.06607||2Q2019/0.2/0.43!3Q2019/0.46/0.56!4Q2019/0.39/0.37!1Q2020/0.23/0.39|2020-04-24|0.34|0.2|0m|2|2|-1m|1.25|4|-2m|1.25|4|-3m|2|2|133884|115136|0.0116||2|0.873949|6.7582417|0.84|0.5868321|-0.228||1.253|1.82|0.64785004|||0.19149|0|18|2
2020-07-20 17:15:18|russ2000_2_0079|BFST|BFST|Business First Bancshares, Inc.|USD|NasdaqGS|20667200|United States|Financial Services|Banks—Regional|http://www.b1bank.com|16.25|13.69|9640|14.09|9.17|26.64|-0.44571203|0|0.010299999|0.082049996||2Q2019/0.48/0.43!3Q2019/0.46/0.46!4Q2019/0.45/0.47!1Q2020/0.37/0.4|2020-04-28|0.3|0.48|0m|2|1|-1m|1|5|-2m|1|5|-3m|2|1|166394|67305|0.0086||7|0.977425|8.398773||0.63432485|4.234||1.672|1.63|0.45378|||0.25364|0|18|7
2020-07-20 17:15:20|russ2000_2_0080|BGSF|BGSF|BG Staffing, Inc.|USD|NYSE|10307000|United States|Industrials|Staffing & Employment Services|http://www.bgstaffing.com|15.25|9.73|22096|9.83|5.69|22.38|-0.4480629|0.08126|0.100360006|0.18518|79.621|2Q2019/0.37/0.29!3Q2019/0.41/0.4!4Q2019/0.27/0.32!1Q2020/0.14/0.19|2020-08-05|-0.07|0.37|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|224231|188096|0.0223||1|1.994397|9.73|1.35|1.4955425|0.516|6.354|1.18|1|0.50411|2.182|2.334|0.04089|0.27542|18|1
2020-07-20 17:15:21|russ2000_2_0081|BH|BH|Biglari Holdings Inc.|USD|NYSE|2068640|United States|Consumer Cyclical|Restaurants|http://www.biglariholdings.com||64.56|6251|63.56|37.85|124.99|-0.3517593|0.10897|0.020280002|-0.19296|64.125|3Q2018/-7.9/-0.54!4Q2018/24.53/-4.94|2020-08-03||-7.9|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|47188|44942|0.0504||2|2.213961|||0.08361069|0.373|3.422|-297.21|-7.45|0.84629|0.425|0.46|-0.16433|0.23806|18|2
2020-07-20 17:15:22|russ2000_2_0082|BHB|BHB|Bar Harbor Bankshares|USD|NYSE American|15533700|United States|Financial Services|Banks—Regional|http://www.barharbor.bank||20.53|6463|20.67|13.05|26.45|-0.15667075|0|0.0063099996|0.058769997|||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|476045|189150|0.0312||0|0.987114|||0.7925723|6.82||1.48||0.51317|||0.19102|0|18|0
2020-07-20 17:15:24|russ2000_2_0083|BHR|BHR|Braemar Hotels & Resorts, Inc.|USD|NYSE|33535000|United States|Real Estate|REIT—Hotel & Motel|http://www.bhrreit.com|4.85|2.44|330953|2.66|1.14|10.39|-0.7117382|0.16824|0.00195|-0.025039999|242.261|2Q2019/-0.22/-0.06!3Q2019/-0.37/-0.17!4Q2019/0.36/-0.15!1Q2020/-0.48/-0.82|2020-07-30|-1.45|-0.22|0m|0|0|-1m|0.6|5|-2m|0.8|5|-3m|0|0|626817|1504436|0.0247||31|2.736134|-1.5061729|-0.05|0.22482264|2.778|16.512|-0.691|-1.62|0.67999|1.815|2.395|-0.025190001|0.2342|18|31
2020-07-20 17:15:25|russ2000_2_0084|BHVN|BHVN|Biohaven Pharmaceutical Holding Company Ltd.|USD|NYSE|58290600|United States|Healthcare|Biotechnology|http://www.biohavenpharma.com|85|73.44|110979|72.74|26.56|78.75|0.6075138|0|-0.92511004|-5.8404403|124.657|2Q2019/-4.67/-1.92!3Q2019/-2.04/-1.57!4Q2019/-2.85/-1.87!1Q2020/-3.07/-2.34|2020-08-10|-2.6|-4.67|0m|1.2|5|-1m|1.3|10|-2m|1.18|11|-3m|1.2|5|9459520|10311217|0.2224||23|1.42328|-12.794426||35.15558|3459.095|-6.927|-12.408|-5.74|0.97213|3.543|3.886|0|0.63162|18|23
2020-07-20 17:15:27|russ2000_2_0085|BJ|BJ|BJ's Wholesale Club Holdings, Inc.|USD|NYSE|138607008|United States|Consumer Defensive|Discount Stores|http://www.bjs.com|39.2|39.98|661676|39.7|18.84|40.47|0.6404959|0.04346|0.052410003||10930.837|3Q2019/0.39/0.37!4Q2019/0.41/0.4!1Q2020/0.4/0.4!2Q2020/0.69/0.37|2020-08-24|0.56|0.39|0m|0.33|3|-1m|1.05|19|-2m|1.05|19|-3m|0.33|3|12215774|11599796|0.10609999||33|0.347365|19.129187|1.43|170.8547|0.644|14.827|1.778|2.09|1.10935|0.19|0.813|0.01785|0.18702|18|33
2020-07-20 17:15:28|russ2000_2_0086|BL|BL|BlackLine, Inc.|USD|NasdaqGS|56386600|United States|Technology|Software—Infrastructure|http://www.blackline.com|75.71|88.19|120412|85.11|38.32|90.7|0.7906586|-0.035099998|-0.02164|-0.09368|100.297|2Q2019/0.11/0.01!3Q2019/0.12/0.03!4Q2019/0.14/0.13!1Q2020/0.1/0.05|2020-08-06|0.1|0.11|0m|1|8|-1m|0.67|9|-2m|0.67|9|-3m|0.88|8|4606832|4165429|0.092700005||19|0.931105|166.39624|3.91|12.550164|14.949|-425.874|-0.661|0.53|0.96796995|3.527|3.61|-0.11903|0.80022|18|19
2020-07-20 17:15:30|russ2000_2_0087|BLBD|BLBD|Blue Bird Corporation|USD|NasdaqGS|27027300|United States|Consumer Cyclical|Auto Manufacturers|http://www.blue-bird.com|17|12.9|26543|13.4|8.4|23.99|-0.31105405|0.06279|0.09114|||2Q2019/0.69/0.69!3Q2019/0.74/0.81!4Q2019/0.07/0.01!1Q2020/0.1/0.24|2020-05-14|0.21|0.69|0m|1.25|4|-1m|0.5|2|-2m|0.5|2|-3m|1|1|458520|380804|0.0296||6|1.440336|7.8658533|0.83||0.515|8.2|0.925|1.64|0.97196996|0.237|1.143|0.023710001|0.12619|18|6
2020-07-20 17:15:31|russ2000_2_0088|BLD|BLD|TopBuild Corp.|USD|NYSE|33327200|United States|Industrials|Engineering & Construction|http://www.topbuild.com|133.88|124.97|74137|125.99|54.83|134.75|0.5764514|0.1345|0.07321|0.17854999|68.817|2Q2019/1.43/1.27!3Q2019/1.53/1.39!4Q2019/1.48/1.42!1Q2020/1.37/1.25|2020-08-04|1.09|1.43|0m|0.71|7|-1m|0.8|10|-2m|0.78|9|-3m|0.71|7|1425757|1015146|0.0602||37|1.348459|21.003363|1.9|3.5015411|1.802|13.399|5.984|5.95|0.99412|1.313|1.661|0.07667|0.26242|18|37
2020-07-20 17:15:33|russ2000_2_0089|BMCH|BMCH|BMC Stock Holdings, Inc.|USD|NasdaqGS|66738200|United States|Industrials|Building Products & Equipment|http://www.buildwithbmc.com|28|25.64|51992|26.01|13.38|31.67|0.26323462|0.06481|0.05401|0.11838|63.988|2Q2019/0.59/0.54!3Q2019/0.58/0.53!4Q2019/0.37/0.34!1Q2020/0.4/0.29|2020-08-04|0.35|0.59|0m|1.22|9|-1m|0.55|11|-2m|0.55|11|-3m|1.22|9|1362656|1317759|0.020499999||28|1.620926|15.261905|1.14|1.7121869|0.565|8.711|1.66|1.68|1.06922|1.666|2.719|0.02996|0.26123|18|28
2020-07-20 17:15:34|russ2000_2_0090|BNED|BNED|Barnes & Noble Education, Inc.|USD|NYSE|48297600|United States|Consumer Cyclical|Specialty Retail|http://www.bned.com|3.25|2.175|1378091|2.51|1.11|5.1|-0.34464753|0.01978|-0.01743|-0.08809|108.537|3Q2019/-0.68/-0.8!4Q2019/0.74/0.95!1Q2020/-0.04/-0.16!2Q2020/-0.84/-0.48|2020-07-14|-0.66|-0.68|0m|0.5|2|-1m|0.5|2|-2m|0.5|2|-3m|0.67|3|2964885|2690135|0.081199996||4|2.157198||-1.14|0.25144508|0.306|15.479|-0.8|0.06|0.78106004|0.242|1.438|-0.02066|0.23908001|18|4
2020-07-20 17:15:35|russ2000_2_0091|BOCH|BOCH|Bank of Commerce Holdings|USD|NasdaqGM|16738700|United States|Financial Services|Banks—Regional|http://www.bankofcommerceholdings.com|8.75|7.61|17474|7.51|5.68|12.31|-0.29017013|0|0.00873|0.08165||3Q2019/0.26/0.24!4Q2019/0.24/0.25!1Q2020/0.05/0.22!2Q2020/0.23/0.14|2020-07-20|0.23|0.26|0m|0.5|2|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|241748|247383|0.0153||5|0.731092|12.898306|1.51|0.7471772|-0.008||0.781|0.59|0.53978|||0.25732002|0|18|5
2020-07-20 17:15:37|russ2000_2_0092|BOLD|BOLD|Audentes Therapeutics, Inc.|USD|NasdaqGM|45858000||||||59.97|2080290|59.97|25.41|60||||||4Q2018/-0.84/-0.91!1Q2019/-1.13/-0.89!2Q2019/-1.01/-1.04!3Q2019/-1/-1.07|2019-11-07||-0.84|0m|1.29|7|-1m|0.07|15|-2m|0.07|15|-3m|1.6|5|||||0||||||||||||||18|0
2020-07-20 17:15:38|russ2000_2_0093|BOMN|BOMN|Boston Omaha Corporation|USD|NasdaqGS|26175600|United States|Communication Services|Advertising Agencies|http://www.bostonomaha.com|25.5|15.73|52256|15.73|13.045|24.721|-0.30917877|0.081190005|-0.01302|-0.06929|21.928|1Q2019/-0.18/-0.05!2Q2019/-0.09/-0.11!3Q2019/0.03/-0.1|2020-05-08||-0.18|0m|0|0|-1m|1|2|-2m|1|1|-3m|0|0|524362|594145|0.0352||0|0.049453|-15.888888||1.1527187|7.429|91.508|-0.958|-0.99|0.85023004|5.652|5.84|-0.50683|0.44821998|18|0
2020-07-20 17:15:40|russ2000_2_0094|BPMC|BPMC|Blueprint Medicines Corporation|USD|NasdaqGS|54190000|United States|Healthcare|Biotechnology|http://www.blueprintmedicines.com|96.87|78.96|305638|77.67|43.29|102.98|-0.22174352|0|-0.32993|-0.72286004|13.887|2Q2019/-2.04/-1.91!3Q2019/-1.93/-2.18!4Q2019/-1.35/-1.69!1Q2020/-2.11/-2.08|2020-07-30|-2.14|-2.04|0m|1.44|9|-1m|1.31|16|-2m|1.31|16|-3m|1.43|7|4196389|3645473|0.090500005||30|1.073389|-11.927492|-0.49|6.2626905|50.55|-9.59|-7.43|-6.62|0.97899|7.039|7.17|0|0|18|30
2020-07-20 17:15:41|russ2000_2_0095|BPRN|BPRN|The Bank of Princeton|USD|NasdaqGS|6771010|United States|Financial Services|Banks—Regional|http://www.thebankofprinceton.com|20.75|18.55|141|18.55|17.5|32.25|-0.35094476|0|0.009509999|0.06722||2Q2019/0.41/0.51!3Q2019/0.54/0.52!4Q2019/0.49/0.51!1Q2020/0.44/0.43|2020-04-23|0.29|0.41|0m|1|3|-1m|0|3|-2m|0|3|-3m|1|2|56275|45307|0.0089||7|0.545059|13.540145||0.6311241|2.056||1.878|1.37|0.36666|||0.28842|0|18|7
2020-07-20 17:15:43|russ2000_2_0096|BRG|BRG|Bluerock Residential Growth REIT, Inc.|USD|NYSE American|24207100|United States|Real Estate|REIT—Residential|http://www.bluerockresidential.com|8.14|7.26|99227|7.42|3.79|12.66|-0.35083115|0.53211|0.0126|0.03625|173.842|2Q2019/-0.5/-0.44!3Q2019/0.75/-0.44!4Q2019/-0.62/-0.58!1Q2020/-0.7/-0.53|2020-05-11|-0.57|-0.5|0m|1.17|6|-1m|0.57|7|-2m|0.57|7|-3m|1.43|7|594920|519200|0.0247||13|1.045938|-2.904|-0.3|3.8433034|10.832|20.357|-1.102|-2.5|0.58058|0.684|2.229|0.16711001|0.6355|18|13
2020-07-20 17:15:44|russ2000_2_0097|BRT|BRT|BRT Apartments Corp.|USD|NYSE|17176400|United States|Real Estate|REIT—Residential|http://www.brtapartments.com|13.3|10.7|5634|11.04|6|18.75|-0.18222225|-0.21841998|-0.00813|0.00453|83.673|2Q2019/-0.27/-0.34!3Q2019/0.2/-0.25!4Q2019/0.38/-0.32!1Q2020/-0.29/-0.21|2020-06-17|-0.21|-0.27|0m|0.5|2|-1m|0.75|4|-2m|0.67|6|-3m|0|1|116931|76358|0.0112||1|0.626086|-16.984127||0.9058584|17.932|-82.102|0.011|-0.63|0.53878|0.827|1.458|0.01433|0.35654998|18|1
2020-07-20 17:15:46|russ2000_2_0098|BRY|BRY|Berry Corporation|USD|NasdaqGS|79758400|United States|Energy|Oil & Gas E&P|http://www.berrypetroleum.com|5.64|4.64|74367|4.54|1.82|11.72|-0.5562072|0.78876|0.11635|-0.04211|47.499|2Q2019/0.25/0.37!3Q2019/0.4/0.38!4Q2019/0.41/0.41!1Q2020/0.23/0.26|2020-08-04|0.15|0.25|0m|1.22|9|-1m|0.38|8|-2m|0.38|8|-3m|0|0|1755608|1829147|0.0324||40|1316.2955|-14.967741|0.44|0.4354354|1.312|1.663|-0.466|-0.31|1.01934|0.447|2.191|-0.06453|0.59882|18|40
2020-07-20 17:15:47|russ2000_2_0099|BSET|BSET|Bassett Furniture Industries, Incorporated|USD|NasdaqGS|9995360|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.bassettfurniture.com|9|8.35|32855|8.43|4.25|18.24|-0.34037554|0.01211|-0.01717|-0.13038999|102.527|3Q2019/0.21/0.18!4Q2019/0.07/0.16!1Q2020/0.12/0.02!2Q2020/-2.04/-0.58|2020-07-09|-0.2|0.21|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|2|228936|221669|0.028800001||6|1.507563|20.875|-0.24|0.5484401|0.529|43.695|-2.206|0.4|0.67164004|0.608|1.348|-0.05545|0.59429|18|6
2020-07-20 17:15:49|russ2000_2_0100|BSIG|BSIG|BrightSphere Investment Group Inc.|USD|NYSE|80241696|United States|Financial Services|Asset Management|http://www.bsig.com|12.43|12.45|153580|12.35|3.61|13.04|0.131989|0.42548|0.13987|1.63814|391.125|4Q2018/0.43/0.38!1Q2019/0.4/0.39!4Q2019/0.5/0.44!1Q2020/0.4/0.36|2020-07-27|0.35|0.43|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0|0|3833381|1009308|0.0706||38|1.765266|6.9553075|0.9|14.91018|2.213|5.201|2.306|1.79|1.09217|2.045|2.134|0.25784|0.57313|18|38
2020-07-20 17:15:50|russ2000_2_0101|BSVN|BSVN|Bank7 Corp.|USD|NasdaqGS|9264410|United States|Financial Services|Banks—Regional|http://www.bank7.com|12.33|9.7|6420|9.85|5.58|20.04|-0.43970418|0|0.00926|0.08528||2Q2019/0.5/0.45!3Q2019/-0.64/0.47!4Q2019/0.45/0.48!1Q2020/0.51/0.37|2020-07-27|0.32|0.5|0m|1.33|3|-1m|0.33|3|-2m|1|3|-3m|0|0|56499|40869|0.0421||2||7.132353||0.9205656|-1.995||0.809|1.36|0.36648|||0.18530001|0|18|2
2020-07-20 17:15:51|russ2000_2_0102|BW|BW|Babcock & Wilcox Enterprises, Inc.|USD|NYSE|49312400|United States|Industrials|Electrical Equipment & Parts|http://www.babcock.com|0.6|2.58|57952|2.38|0.77|5.45|-0.33146065|0.051459998|0.02049|||1Q2018/-21.9/-1.9!2Q2018/-8.8/0.4!4Q2018/-8.9/-0.88!1Q2020/-0.61/-0.37|2020-08-06|-0.61|-21.9|0m|0|6|-1m|-1|1|-2m|-1|1|-3m|0|6|503353|645439|0.020599999||11|2.272829|-2.114754|-0.1||0.568|11.047|-2.693|-1.22|0.74251|0.974|1.332|-0.13373|0.21053|18|11
2020-07-20 17:15:53|russ2000_2_0103|BWB|BWB|Bridgewater Bancshares, Inc.|USD|NasdaqGS|28813100|United States|Financial Services|Banks—Regional|http://www.bridgewaterbankmn.com|12.33|9.28|9419|9.5|7.99|13.9|-0.16373235|0|0.014249999|0.13264||2Q2019/0.26/0.24!3Q2019/0.27/0.26!4Q2019/0.29/0.26!1Q2020/0.25/0.24|2020-04-30|0.23|0.26|0m|1.5|2|-1m|1|3|-2m|1|3|-3m|1.5|2|543777|425441|0.0226||2|0.98321|10.311111|0.63|1.0773159|6.084||1.071|0.9|0.55849|||0.42619|0|18|2
2020-07-20 17:15:54|russ2000_2_0104|BWFG|BWFG|Bankwell Financial Group, Inc.|USD|NasdaqGS|7871420|United States|Financial Services|Banks—Regional|http://www.mybankwell.com|17.5|15.8|4784|15.83|12.07|30|-0.42810696|0|0.0073400005|0.08355||2Q2019/0.71/0.55!3Q2019/0.53/0.54!4Q2019/0.44/0.46!1Q2020/0.17/0.3|2020-07-27|0.14|0.71|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|1|1|127265|85754|0.0194||4|0.767507|10.128205||0.71635836|1.665||1.83|1.56|0.55122|||0.26674998|0|18|4
2020-07-20 17:15:56|russ2000_2_0105|BXC|BXC|BlueLinx Holdings Inc.|USD|NYSE|9368870|United States|Industrials|Building Products & Equipment|http://www.bluelinxco.com|9|10.44|117490|11.58|3.6|35.4|-0.39403456|0.021089999|0.0148599995|||3Q2019/-0.75/0.48!4Q2019/-1.09/-0.32!1Q2020/-0.08/-0.38|2020-05-05|-0.34|-0.75|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|583632|857400|0.075100005||5|1.940056|43.5|-0.29||0.327|15.519|-1.252|0.24|0.86252|1.305|3.335|-0.00441|0.13684|18|5
2020-07-20 17:15:57|russ2000_2_0106|BXG|BXG|Bluegreen Vacations Corporation|USD|NYSE|72484304|United States|Consumer Cyclical|Resorts & Casinos|http://www.bluegreenvacations.com|6.25|5.22|10506|5.45|3.25|10.79|-0.47393823|0.22132999|0.058930002|0.0653|166.082|2Q2019/-0.15/-0.03!3Q2019/0.27/0.2!4Q2019/0.14/0.18!1Q2020/0/0.12|2020-05-11|-0.09|-0.15|0m|2|1|-1m|1|2|-2m|0.67|3|-3m|2|1|474747|1384027|0.092700005||13|1.564697|10.235294|-2.48|0.95814973|1.409|6.365|0.268|0.51|0.092130005|2.563|12.319|0.029719999|0.83736|18|13
2020-07-20 17:15:59|russ2000_2_0107|BXMT|BXMT|Blackstone Mortgage Trust, Inc.|USD|NYSE|146196992|United States|Real Estate|REIT—Mortgage|http://www.blackstonemortgagetrust.com|27|22.81|464332|23.11|12.67|40.62|-0.35320455|0|0.01123|0.04974|351.726|2Q2019/0.68/0.67!3Q2019/0.64/0.64!4Q2019/0.68/0.64!1Q2020/0.64/0.64|2020-07-21|0.56|0.68|0m|0.71|7|-1m|0.44|9|-2m|0.44|9|-3m|0.71|7|5718509|6955665|0.0414||31|1.281792|10.463303|-1.43|0.84566045|53.103||1.322|2.18|0.60613996|104.417|104.423|0.59334|1|18|31
2020-07-20 17:16:00|russ2000_2_0108|BY|BY|Byline Bancorp, Inc.|USD|NYSE|38383000|United States|Financial Services|Banks—Regional|http://www.bylinebancorp.com|15.6|12.45|16610|12.72|8.13|20.73|-0.31206053|0|0.00882|0.06619||2Q2019/0.41/0.4!3Q2019/0.41/0.4!4Q2019/0.42/0.38!1Q2020/0.09/0.27|2020-07-23|0.04|0.41|0m|0.6|5|-1m|0.8|5|-2m|0.8|5|-3m|0.75|4|491717|370716|0.0194||4|1.560944|13.833333|1.87|0.6352689|4.4||1.207|0.9|0.44658002|||0.19694|0|18|4
2020-07-20 17:16:01|russ2000_2_0109|CADE|CADE|Cadence Bancorporation|USD|NYSE|125930000|United States|Financial Services|Banks—Regional|http://www.cadencebank.com|9.94|7.49|1195708|7.87|4.63|18.28|-0.5037831|0|-0.014730001|-0.11573||2Q2019/0.4/0.58!3Q2019/0.34/0.49!4Q2019/0.4/0.45!1Q2020/0.1/0.16|2020-07-22|0.12|0.4|0m|0.78|9|-1m|0.56|9|-2m|0.11|9|-3m|0.75|8|4715187|6414406|0.052199997||21|2.022644|5.8515625||0.446152|1.204||-2.001|1.28|0.93202|||-0.43502998|0|18|21
2020-07-20 17:16:03|russ2000_2_0110|CAI|CAI|CAI International, Inc.|USD|NYSE|17506500|United States|Industrials|Rental & Leasing Services|http://www.capps.com|18|16.95|7587|17.18|10.13|29.57|-0.24049515|0.31181|0.02712|0.04463|305.772|2Q2019/0.4/0.84!3Q2019/-0.4/0.7!4Q2019/0.6/0.67!1Q2020/0.67/0.5|2020-08-05|0.45|0.4|0m|0.8|5|-1m|0.67|3|-2m|1.33|3|-3m|0.6|5|390183|331676|0.024||12|1.898039|7.9577465|1.12|0.4965287|5.848|18.756|0.126|2.13|0.92717004|1.045|1.067|0.02706|0.43539003|18|12
2020-07-20 17:16:04|russ2000_2_0111|CAL|CAL|Caleres, Inc.|USD|NYSE|38772200|United States|Consumer Cyclical|Footwear & Accessories|http://www.caleres.com|11.33|6.723|443057|7.42|3.12|24.87|-0.59364736|0.04222|0.013730001|-0.64169|490.412|3Q2019/0.62/0.58!4Q2019/0.78/0.83!1Q2020/0.34/0.4!2Q2020/-1.3/-0.86|2020-08-24|-1.09|0.62|0m|1|7|-1m|0.4|5|-2m|0.6|5|-3m|1.13|8|3315219|3220304|0.1265||22|2.112044|4.573469|-0.25|0.9359599|0.568|13.461|-7.484|1.47|0.95994|0.353|0.937|-0.1106|0.40255|18|22
2020-07-20 17:16:06|russ2000_2_0112|CARG|CARG|CarGurus, Inc.|USD|NasdaqGS|92673400|United States|Communication Services|Internet Content & Information|http://www.cargurus.com|30.4|24.77|349113|24.38|14.25|40.91|-0.31071532|0.07999|0.067389995|0.17284|27.901|2Q2019/0.1/0.07!3Q2019/0.14/0.09!4Q2019/0.17/0.13!1Q2020/0.19/0.07|2020-08-03|0|0.1|0m|0.4|5|-1m|0.93|14|-2m|0.93|14|-3m|0.4|5|8911038|7656169|0.1042||22|2.023041|38.107693|1.72|10.024282|4.365|54.564|0.37|0.65|1.01303|2.97|3.604|0.069120005|0.93426|18|22
2020-07-20 17:16:07|russ2000_2_0113|CARO|CARO|Carolina Financial Corporation|USD|NasdaqCM|24847900|||||34.55|32.88|691192|33.83|20.72|43.85||||||1Q2019/0.66/0.69!2Q2019/0.73/0.71!3Q2019/0.83/0.72!4Q2019/0.81/0.73|2020-01-31||0.66|0m|1|5|-1m|0.25|4|-2m|0|4|-3m|1.2|5|||||12||||||||||||||18|12
2020-07-20 17:16:09|russ2000_2_0114|CARS|CARS|Cars.com Inc.|USD|NYSE|67144800|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.cars.com|8.72|5.8|273264|5.91|3.25|20.86|-0.7126884|0.22740999|0.0095999995|-1.26121|242.803|2Q2019/0.3/0.27!3Q2019/0.32/0.36!4Q2019/0.63/0.37!1Q2020/0.32/0.24|2020-08-03|-0.38|0.3|0m|1|3|-1m|0.44|9|-2m|0.44|9|-3m|0.22|9|8705994|10202287|0.1302||16|2.013227|5.686275|39.4|1.1164582|1.755|7.718|-18.313|1.02|1.18734|2.873|2.963|-2.03758|0.73380995|18|16
2020-07-20 17:16:10|russ2000_2_0115|CASA|CASA|Casa Systems, Inc.|USD|NasdaqGS|83040096|United States|Technology|Communication Equipment|http://www.casa-systems.com|6|4.67|98104|4.55|1.85|8.03|-0.31164902|0.058509998|0.0058099995|-0.60764|752.116|2Q2019/0.07/-0.02!3Q2019/-0.03/0.1!4Q2019/0.15/0!1Q2020/-0.06/-0.05|2020-04-30|-0.03|0.07|0m|1|7|-1m|-0.13|8|-2m|-0.13|8|-3m|1|7|2417287|2051622|0.0796||19|0.990228|20.304348||9.957356|1.622|27.712|-0.38|0.23|0.68676|2.669|4.043|-0.09595|0.54682|18|19
2020-07-20 17:16:12|russ2000_2_0116|CASI|CASI|CASI Pharmaceuticals, Inc.|USD|NasdaqGS|100915000|United States|Healthcare|Biotechnology|http://www.casipharmaceuticals.com|3.5|2.175|60988|2.27|1.15|3.82|-0.27476043|0|-0.21608|-0.42176|2.065|2Q2019/-0.16/-0.09!3Q2019/-0.1/-0.11!4Q2019/-0.12/-0.11!1Q2020/-0.09/-0.11|2020-08-07|-0.08|-0.16|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|1|1721763|1753187|0.0272||3|1.033053|-7.016129||3.1205163|26.183|-5.234|-0.479|-0.31|0.20387|7.475|7.929|0|0.051880002|18|3
2020-07-20 17:16:13|russ2000_2_0117|CATC|CATC|Cambridge Bancorp|USD|NasdaqGS|5416880|United States|Financial Services|Banks—Regional|http://www.cambridgetrust.com|59.25|53.075|10760|54.48|44.2|82.8|-0.32154423|0|0.01053|0.111870006||2Q2019/1.47/1.57!3Q2019/1.61/1.63!4Q2019/1.58/1.68!1Q2020/1.37/1.27|2020-04-22|0.67|1.47|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|0|121815|215186|0.0187||2|0.546778|11.126835||0.96573746|3.227||5.235|4.77|0.47043|||0.22471|0|18|2
2020-07-20 17:16:15|russ2000_2_0118|CBAY|CBAY|CymaBay Therapeutics, Inc.|USD|NasdaqGS|68882496|United States|Healthcare|Biotechnology|http://www.cymabay.com|9|3.83|748830|3.63|1.21|6.56|-0.44153845|0|-0.25035|-0.42905|1.173|2Q2019/-0.35/-0.37!3Q2019/-0.38/-0.37!4Q2019/-0.35/-0.39!1Q2020/-0.19/-0.3|2020-05-11|-0.25|-0.35|0m|1.33|6|-1m|1.3|10|-2m|1.2|10|-3m|1.2|5|8077762|8876550|0.1177||27|1.40168|-3.908163||1.5072806||-0.824|-1.35|-0.98|0.88007003|14.814|15.597|0|0|18|27
2020-07-20 17:16:16|russ2000_2_0119|CBFV|CBFV|CB Financial Services, Inc.|USD|NasdaqGS|5393710|United States|Financial Services|Banks—Regional|http://www.communitybank.tv|26.5|18.52|1028|18.47|16.25|30.95|-0.24303281|0|0.00931|0.08303001||2Q2019/0.55/0.48!3Q2019/0.69/0.52!4Q2019/0.85/0.54!1Q2020/0.14/0.46|2020-05-04|0.09|0.55|0m|1|2|-1m|0.5|2|-2m|0.5|2|-3m|1|2|43443|3332|0.0089||3|0.810644|12.346667|1.93|0.65923893|1.396||2.229|1.5|0.27323|||0.24746001|0|18|3
2020-07-20 17:16:17|russ2000_2_0120|CBIO|CBIO|Catalyst Biosciences, Inc.|USD|NasdaqCM|22050700|United States|Healthcare|Biotechnology|http://www.catalystbiosciences.com|20.5|5.81|149758|5.96|3.43|8.94|-0.2836538|-2.8415601|-0.26205|-0.43423998|1.729|2Q2019/-1.15/-1.11!3Q2019/-1.06/-1.07!4Q2019/-1.13/-0.31!1Q2020/-0.28/-0.36|2020-05-11|-0.86|-1.15|0m|1.33|3|-1m|1|4|-2m|1|3|-3m|1.33|3|1651849|866848|0.075500004||4|2.340159|-1.5961537|0.08|1.0378706|0.066|-0.023|-3.487|-3.64|0.53988|8.934|9.135|-2.69754|-1.95356|18|4
2020-07-20 17:16:19|russ2000_2_0121|CBLK|CBLK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:16:20|russ2000_2_0122|CBMG|CBMG|Cellular Biomedicine Group, Inc.|USD|NasdaqGS|19391300|United States|Healthcare|Biotechnology|http://www.cellbiomedgroup.com|28|15.62|12003|16.14|10.98|18.99|0.13183725|0|-0.31827998|-0.7583|73.709|2Q2019/-0.63/-0.52!3Q2019/-0.82/-0.67!4Q2019/-0.65/-0.74!1Q2020/-0.58/-0.76|2020-05-06|-0.74|-0.63|0m|1|1|-1m|0|1|-2m|0|1|-3m|0|2|532675|300241|0.0361||5|1.60112|-5.939163||6.7009864|1116.992|-6.928|-2.707|-2.63|0.295|0.929|1.001|0|0.81321|18|5
2020-07-20 17:16:22|russ2000_2_0123|CBNK|CBNK|Capital Bancorp, Inc.|USD|NasdaqGS|13822000|United States|Financial Services|Banks—Regional|http://capitalbankmd.com|12.63|10.8|192|10.7|6.98|15.07|-0.121510684|0|0.01255|0.12968001||2Q2019/0.29/0.27!3Q2019/0.32/0.3!4Q2019/0.36/0.31!1Q2020/0.21/0.27|2020-07-22|0.29|0.29|0m|1.25|4|-1m|1|4|-2m|1|4|-3m|0|0|52293|33720|0.0064999997||1||9.310346||1.0965581|0.231||1.179|1.16|0.27796|||0.17872|0|18|1
2020-07-20 17:16:23|russ2000_2_0124|CBTX|CBTX|CBTX, Inc.|USD|NasdaqGS|24949000|United States|Financial Services|Banks—Regional|http://www.communitybankoftx.com|22.67|16.98|13510|17.43|12.5|31.73|-0.3862676|0|0.01418|0.09187||2Q2019/0.57/0.47!3Q2019/0.52/0.49!4Q2019/0.5/0.49!1Q2020/0.3/0.32|2020-07-30|0.21|0.57|0m|0.67|3|-1m|0.67|3|-2m|0|3|-3m|0.67|3|204046|82684|0.0117||0|1.275617|13.918032||0.7826688|1.713||1.9|1.22|0.31827|||0.33508998|0|18|0
2020-07-20 17:16:25|russ2000_2_0125|CCB|CCB|Coastal Financial Corporation|USD|NasdaqGS|11925900|United States|Financial Services|Banks—Regional|http://www.coastalbank.com|17|14.5|274|14.76|8.41|18.585|-0.038436472|0|0.011410001|0.109519996||2Q2019/0.27/0.25!3Q2019/0.29/0.26!4Q2019/0.3/0.28!1Q2020/0.22/0.24|2020-04-27|0.2|0.27|0m|0.5|2|-1m|0.5|2|-2m|0.5|2|-3m|0|0|83122|50675|0.011||0|1.214868|12.719298||1.3602252|1.915||1.07|1.14|0.46681|||0.26785|0|18|0
2020-07-20 17:16:26|russ2000_2_0126|CDLX|CDLX|Cardlytics, Inc.|USD|NasdaqGM|26967600|United States|Communication Services|Internet Content & Information|http://www.cardlytics.com|51.5|78|126468|77.49|26.07|107.5|1.8045602|-0.07441|-0.07896|-0.2626|9.159|2Q2019/-0.12/-0.22!3Q2019/0.03/-0.15!4Q2019/0.18/0.04!1Q2020/-0.26/-0.21|2020-08-10|-0.47|-0.12|0m|1|6|-1m|0.38|8|-2m|0.38|8|-3m|1|6|3887922|3034357|0.1707||22|2.52466|-557.1429|-2.06|15.12214|9.094|-122.218|-0.982|-0.14|0.84584|2.806|2.911|-0.11076|0.37137002|18|22
2020-07-20 17:16:28|russ2000_2_0127|CDMO|CDMO|Avid Bioservices, Inc.|USD|NasdaqGS|56511300|United States|Healthcare|Biotechnology|http://avidbio.com|9.67|7.55|315596|7.505|3.02|8.38|0.19968045|-0.12552|-0.07113|-0.22042|64.335|3Q2019/-0.08/-0.03!4Q2019/-0.03/-0.05!1Q2020/-0.06/-0.04!2Q2020/-0.11/-0.16||-0.07|-0.08|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.6|5|2412177|2040729|0.0428||6|2.234733|188.75002|-3.38|10.175202|6.948|-55.352|-0.269|0.04|0.58055997|1.083|1.344|-0.1753|0.06586|18|6
2020-07-20 17:16:29|russ2000_2_0128|CDNA|CDNA|CareDx, Inc|USD|NasdaqGS|48810400|United States|Healthcare|Diagnostics & Research|http://www.caredx.com|41.33|35.095|137803|35.18|13.04|38.5|0.065414906|-0.13126001|-0.10665|-0.20568001|19.038|2Q2019/0/0!3Q2019/0.02/0.01!4Q2019/0.04/0.01!1Q2020/0/0.03|2020-04-30|-0.04|0|0m|1|3|-1m|1.4|5|-2m|1.4|5|-3m|0.67|3|5177488|5594383|0.12189999||14|1.048179|83.55953|-85.92|14.88969|10.952|-83.439|-0.481|0.42|0.97010005|1.943|2.333|-0.14527|0.65501|18|14
2020-07-20 17:16:31|russ2000_2_0129|CDXC|CDXC|ChromaDex Corporation|USD|NasdaqGS|61477900|United States|Healthcare|Biotechnology|http://www.chromadex.com|7.06|5.37|197809|5.19|2.5|5.8|0.1636771|-0.52914|-0.44847|-1.58358|9.324|2Q2019/-0.14/-0.13!3Q2019/-0.12/-0.12!4Q2019/-0.15/-0.11!1Q2020/-0.1/-0.11|2020-05-11|-0.1|-0.14|0m|1.5|2|-1m|1.5|4|-2m|1.5|4|-3m|1|1|2246453|2288361|0.043899998||0|1.609523|-31.588234||19.888887|6.054|-11.441|-0.511|-0.17|0.20856|1.173|2.015|-0.58733004|0.56889|18|0
2020-07-20 17:16:32|russ2000_2_0130|CDXS|CDXS|Codexis, Inc.|USD|NasdaqGS|59018400|United States|Healthcare|Biotechnology|http://www.codexis.com|18.67|12.735|72315|12.75|8.43|18.87|-0.30819315|-0.19588|-0.075500004|-0.19233|26.389|2Q2019/-0.12/-0.1!3Q2019/0.01/-0.08!4Q2019/-0.01/0!1Q2020/-0.13/-0.15|2020-05-07|-0.19|-0.12|0m|1|4|-1m|1.2|5|-2m|1.2|5|-3m|1|4|5156650|4926770|0.09||13|0.614005|-37.45588|-1.91|7.584872|10.235|-52.249|-0.25|-0.34|0.89244|4.948|5.141|-0.21395001|0.25078|18|13
2020-07-20 17:16:33|russ2000_2_0131|CDZI|CDZI|Cadiz Inc.|USD|NasdaqGS|34796100|United States|Utilities|Utilities—Regulated Water|http://www.cadizinc.com||10.505|36390|10.47|8.42|13.15|-0.0047528744|0|-0.11022|||3Q2019/-0.27/-0.2!4Q2019/-0.26/-0.2|2020-08-27||-0.27|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|2889028|2720046|0.124||0|-0.640336||||991.756|-34.632|-1.528|-0.35|0.63216996|2.329|2.468|0|1|18|0
2020-07-20 17:16:35|russ2000_2_0132|CEIX|CEIX|CONSOL Energy Inc.|USD|NYSE|26029200|United States|Energy|Thermal Coal|http://www.consolenergy.com|8.25|5.51|180457|5.86|3.35|24.2|-0.74686825|0.23606001|0.02499|0.13255|134.048|2Q2019/1.56/1.15!3Q2019/0.16/0.57!4Q2019/0.54/0.6!1Q2020/0.09/0.56|2020-05-11|-0.64|1.56|0m|1.25|4|-1m|1|4|-2m|1|4|-3m|1.25|4|3278449|4294886|0.186||8|2.91249|-6.3333335||0.32640246|0.733|3.107|2.398|-0.87|1.0523|0.571|0.788|0.048260003|0.28642|18|8
2020-07-20 17:16:36|russ2000_2_0133|CELC|CELC|Celcuity Inc.|USD|NasdaqGS|10258700|United States|Healthcare|Diagnostics & Research|http://www.celcuity.com|13.5|5.48|9397|5.67|4.03|23.8|-0.7541304|0|-0.23485|-0.3751|1.113|2Q2019/-0.15/-0.19!3Q2019/-0.16/-0.17!4Q2019/-0.14/-0.18!1Q2020/-0.17/-0.17|2020-08-06|-0.18|-0.15|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|106353|89365|0.018||1|0.976303|-6.52381|-0.54|3.208431||-5.31|-0.758|-0.84|0.22049999|19.731|20.161|0|0|18|1
2020-07-20 17:16:38|russ2000_2_0134|CELH|CELH|Celsius Holdings, Inc.|USD|NasdaqGS|69390000|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.celsiusholdingsinc.com|13.19|14.01|508479|14.36|3.06|14.69|1.9127789|0.02015|0.00664|-0.0251|14.313|2Q2019/-0.03/-0.02!3Q2019/0.03/-0.02!4Q2019/-0.02/-0.01!1Q2020/0.01/-0.01|2020-05-12|-0.01|-0.03|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|1|1|2879351|2862539|0.0801||2|1.511484|93.4||14.809726|11.088|550.275|-0.018|0.15|0.14991|1.019|1.938|-0.01282|0.43427|18|2
2020-07-20 17:16:39|russ2000_2_0135|CENT|CENT|Central Garden & Pet Company|USD|NasdaqGS|11300800|United States|Consumer Defensive|Packaged Foods|http://www.central.com|33|37.37|9694|37.13|22.4|38.07|0.3194741|0.08253|0.04388|0.0872|80.215|2Q2019/0.8/0.85!3Q2019/0.04/0.17!4Q2019/-0.08/-0.12!1Q2020/0.78/0.74|2019-07-30|0.8|0.8|0m|0.75|4|-1m|0.5|4|-2m|0|3|-3m|0.83|6|256018|304453|0.0476||9|0.3507|21.112993|3.03|2.0615654|1.025|12.426|1.543|1.77|0.92561996|2.219|3.805|0.0357|0.29021|18|9
2020-07-20 17:16:41|russ2000_2_0136|CFFI|CFFI|C&F Financial Corporation|USD|NasdaqGS|3647670|United States|Financial Services|Banks—Regional|http://www.cffc.com||29.56|2193|29.1|28|57.61|-0.42941177|0|0.01092|0.112040006|||2020-04-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|26182|19627|0.0076||0|0.479551|||0.6035486|1.106||5.347||0.34627998|||0.17514|0|18|0
2020-07-20 17:16:42|russ2000_2_0137|CHCT|CHCT|Community Healthcare Trust Incorporated|USD|NYSE|22163900|United States|Real Estate|REIT—Healthcare Facilities|http://www.chct.reit|42.25|42.39|26503|42.97|20.118|52.329|0.06545997|0.69163|0.02572|0.034590002|58.922|2Q2019/0.09/0.1!3Q2019/0.12/0.15!4Q2019/0.09/0.15!1Q2020/0.18/0.18|2020-05-05|0.2|0.09|0m|1.25|4|-1m|0.75|8|-2m|0.88|8|-3m|0.8|5|619317|284304|0.035||19|0.609523|47.100002||2.4332702|17.174|24.831|0.491|0.9|0.89511|0.68|1.944|0.16874|0.80866|18|19
2020-07-20 17:16:44|russ2000_2_0138|CHMG|CHMG|Chemung Financial Corporation|USD|NasdaqGS|4827050|United States|Financial Services|Banks—Regional|http://www.chemungcanal.com|30.75|25.1|559|24.83|21.75|48.39|-0.48270833|0|0.0075499997|0.07532||2Q2019/1.02/1.01!3Q2019/0.4/0.29!4Q2019/0.87/0.99!1Q2020/0.51/0.74|2020-07-20|0.42|1.02|0m|0|1|-1m|0.75|4|-2m|0.75|4|-3m|0|1|39444|31426|0.0111||6|0.090756|9.7286825||0.642881|-0.203||2.795|2.58|0.36839|||0.18807|0|18|6
2020-07-20 17:16:45|russ2000_2_0139|CHMI|CHMI|Cherry Hill Mortgage Investment Corporation|USD|NYSE|17054600|United States|Real Estate|REIT—Mortgage|http://www.chmireit.com|11.5|9.14|203867|9.27|2.76|16.34|-0.40653008|0|-0.029679999|-0.17594999|504.978|2Q2019/0.51/0.49!3Q2019/0.4/0.42!4Q2019/0.47/0.42!1Q2020/0.47/0.01|2020-08-06|0.28|0.51|0m|0.67|3|-1m|1.25|4|-2m|1.25|4|-3m|0.67|3|667212|763001|0.039300002||20|1.242016|6.48227|-2.55|0.6535574|-30.754||-4.529|1.41|0.52952|0.145|0.176|0|0|18|20
2020-07-20 17:16:46|russ2000_2_0140|CHRA|CHRA|Charah Solutions, Inc.|USD|NYSE|29888200|United States|Industrials|Waste Management|http://www.charah.com|4.13|2.57|112302|2.46|1.28|5.73|-0.5358491|0.00555|-0.02974|-0.66119003|358.809|2Q2019/-0.61/-0.02!3Q2019/-0.11/-0.05!4Q2019/-0.6/0.06!1Q2020/-0.19/-0.12|2020-05-13|-0.01|-0.61|0m|1.25|4|-1m|0.33|3|-2m|0.33|3|-3m|1.25|4|458951|323918|0.0774||5|0.43405|14.277777|0.64|1.9603356|0.534|96.228|-1.81|0.18|0.76158|1.004|1.14|-0.09616|0.06435|18|5
2020-07-20 17:16:48|russ2000_2_0141|CIO|CIO|City Office REIT, Inc.|USD|NYSE|47302700|Canada|Real Estate|REIT—Office|http://www.cityofficereit.com|10.83|9.49|117000|9.59|6.5|14.5|-0.20016676|0.56935|0.015859999|0.00957|136.017|2Q2019/-0.02/-0.06!3Q2019/-0.07/-0.07!4Q2019/0.02/-0.04!1Q2020/-0.02/-0.02|2020-08-06|-0.03|-0.02|0m|1.33|6|-1m|0.71|7|-2m|0.71|7|-3m|1.33|6|1253497|640677|0.0367||18|1.27675|-949|-9.63|1.2207358|7.149|12.557|-0.085|-0.01|0.83822|6.447|7.269|0.02329|0.63486|18|18
2020-07-20 17:16:49|russ2000_2_0142|CISN|CISN|Cision Ltd.|USD|NYSE|148484992|||||10|0|838366|9.99|6.02|10.96||||||4Q2018/0.24/0.23!1Q2019/0.19/0.19!2Q2019/0.2/0.2!3Q2019/0.21/0.2|2020-08-06||0.24|0m|1.33|3|-1m|0.2|10|-2m|0.2|10|-3m|1.33|3|||||0||||||||||||||18|0
2020-07-20 17:16:51|russ2000_2_0143|CIVB|CIVB|Civista Bancshares, Inc.|USD|NasdaqGS|16038700|United States|Financial Services|Banks—Regional|http://www.civb.com|16.92|13.64|12760|14.18|11.62|24.32|-0.34449542|0|0.013200001|0.1001||2Q2019/0.51/0.48!3Q2019/0.46/0.46!4Q2019/0.47/0.48!1Q2020/0.47/0.48|2020-07-24|0.26|0.51|0m|0.6|5|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|150152|102006|0.0095999995||9|0.95182|8.915033|1.12|0.6676783|1.618||1.908|1.53|0.57502|||0.30409|0|18|9
2020-07-20 17:16:52|russ2000_2_0144|CIX|CIX|CompX International Inc.|USD|NYSE American|12443100|United States|Industrials|Security & Protection Services|http://www.compx.com||13.83|3847|14.33|10.53|17.57|-0.11488575|0.1765|0.06641|0.10244001|||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|34276|31030|0.0209||0|0.324929|||1.0415726|0.911|5.163|1.309|1.61|0.11097|7.049|8.861|0.12987|0.3172|18|0
2020-07-20 17:16:54|russ2000_2_0145|CJ|CJ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:16:55|russ2000_2_0146|CLAR|CLAR|Clarus Corporation|USD|NasdaqGS|29829300|United States|Consumer Cyclical|Leisure|http://www.claruscorp.com|12.3|10.91|30152|11.36|7.88|14.7|-0.2011252|0.07339|0.02313|0.08671|17.665|2Q2019/0.05/0.07!3Q2019/0.19/0.23!4Q2019/0.22/0.17!1Q2020/0.09/0.12|2020-08-03|-0.07|0.05|0m|1.33|3|-1m|1.25|4|-2m|1.25|4|-3m|1.33|3|522570|455887|0.0234||5|1.179831|19.14035|3.92|1.7929335|1.615|22.003|0.49|0.57|0.886|2.61|6.376|0.06863|0.34605998|18|5
2020-07-20 17:16:57|russ2000_2_0147|CLBK|CLBK|Columbia Financial, Inc.|USD|NasdaqGS|115067000|United States|Financial Services|Banks—Regional|http://www.columbiabankonline.com|14.5|13.01|35399|13.085|12|17.34|-0.1574372|0|0.0061500003|0.047620002||2Q2019/0.11/0.11!3Q2019/0.13/0.09!4Q2019/0.12/0.11!1Q2020/0.06/0.12|2020-07-22|0.1|0.11|0m|2|1|-1m|0.5|2|-2m|0.5|2|-3m|2|1|999352|680757|0.0198||3|0.399595|26.02||1.4679003|13.827||0.421|0.5|0.18111|||0.2336|0|18|3
2020-07-20 17:16:58|russ2000_2_0148|CLDR|CLDR|Cloudera, Inc.|USD|NYSE|295391008|United States|Technology|Software—Application|http://www.cloudera.com|12.21|11.7458|2006138|11.55|4.76|13.93|0.97435904|-0.24523|-0.08087|-0.20122999|15.239|3Q2019/-0.02/-0.1!4Q2019/-0.03/-0.06!1Q2020/0.04/-0.03!2Q2020/0.05/0|2020-09-01|0.06|-0.02|0m|0.56|9|-1m|0.24|17|-2m|0.22|18|-3m|0.88|17|22211335|22138122|0.1094||48|1.030797|28.648293|0.52|2.4895718|3.931|-16.029|-1.016|0.41|0.76538|1.077|1.22|-0.35667|0.72404|18|48
2020-07-20 17:16:59|russ2000_2_0149|CLNC|CLNC|Colony Credit Real Estate, Inc.|USD|NYSE|128489000|United States|Real Estate|REIT—Diversified|http://www.clncredit.com|9|6.48|239948|6.58|2.46|16.36|-0.58328056|0.10781|-0.00174|-0.23286|255.23|2Q2019/0.28/0.32!3Q2019/-0.57/0.37!4Q2019/0.37/0.29!1Q2020/0.63/0.29|2020-08-06|0.18|0.28|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|1|1|2790104|1636333|0.0349||6|1.817369|7.3636365||0.4362755|9.853|91.396|-3.97|0.88|0.63328|1.419|10.194|-0.90136003|0.22556|18|6
2020-07-20 17:17:01|russ2000_2_0150|CLPR|CLPR|Clipper Realty Inc.|USD|NYSE|17814700|United States|Real Estate|REIT—Diversified|http://www.clipperrealty.com|14|6.67|39025|7.08|4.32|12.05|-0.3092683|0.46071997|0.01957|-0.03261|729.036|1Q2019/-0.01/0!2Q2019/-0.03/-0.01!3Q2019/-0.01/0!1Q2020/-0.02/-0.01|2020-05-11|-0.01|-0.01|0m|1|3|-1m|1|3|-2m|1|3|-3m|1|2|455889|324582|0.0355||4|1.061457|222.33334||2.150919|9.792|21.254|-0.127|0.03|0.72409|4.137|6.706|-0.01622|0.54286|18|4
2020-07-20 17:17:02|russ2000_2_0151|CLSD|CLSD|Clearside Biomedical, Inc.|USD|NasdaqGM|54310900|United States|Healthcare|Biotechnology|http://www.clearsidebio.com|5.6|1.9157|272340|1.89|0.56|4.13|0.7181817|-2.83229|-0.35624|-1.37778|61.092|2Q2019/-0.15/-0.39!3Q2019/-0.17/-0.16!4Q2019/-0.07/-0.07!1Q2020/-0.07/-0.11|2020-05-08|-0.12|-0.15|0m|1.33|6|-1m|0.86|7|-2m|0.86|7|-3m|1.33|6|1570760|1516846|0.0359||5|1.091258|-4.78925||8.221889|11.285|-3.984|-0.448|-0.4|0.35208|1.52|1.707|-2.93606|1|18|5
2020-07-20 17:17:04|russ2000_2_0152|CLUB|CLUB|Town Sports International Holdings, Inc.|USD|NasdaqGS|29415900|United States|Consumer Cyclical|Leisure|http://www.townsportsinternational.com||0.4441|200881|0.4701|0.3|3|-0.75263155|0.08452|0.00148|||4Q2018/0.09/0.08!1Q2019/-0.08/0.05!2Q2019/-0.05/-0.02!3Q2019/-0.44/-0.11|2020-03-20||0.09|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1089164|921861|0.0669||12|2.208963||||1.69|19.997|-0.7|-0.4|0.56324|0.066|0.1|-0.03976|0.79984003|18|12
2020-07-20 17:17:05|russ2000_2_0153|CLXT|CLXT|Calyxt, Inc.|USD|NasdaqGS|33040500|United States|Consumer Defensive|Packaged Foods|http://www.calyxt.com|6.25|4.54|11619|4.48|2.4|10.413|-0.5456389|0|-0.28599|-0.61752|35.319|2Q2019/-0.29/-0.28!3Q2019/-0.32/-0.3!4Q2019/-0.37/-0.33!1Q2020/-0.34/-0.32|2020-05-07|-0.3|-0.29|0m|1.25|4|-1m|0.67|6|-2m|0.67|6|-3m|2|3|355790|271127|0.0557||10|2.413461|-3.266187||2.8517587|12.67|-2.934|-1.317|-1.39|0.22947|8.442|9.375|0|-0.37978|18|10
2020-07-20 17:17:07|russ2000_2_0154|CMRE|CMRE|Costamare Inc.|USD|NYSE|119932000|Monaco|Industrials|Marine Shipping|http://www.costamare.com|5.25|4.8499|401436|4.88|3.16|10.85|-0.07924527|0.66046|0.043649998|0.09661999|108.844|2Q2019/0.22/0.13!3Q2019/0.26/0.18!4Q2019/0.32/0.28!1Q2020/0.27/0.27|2020-07-22|0.21|0.22|0m|0.5|8|-1m|-0.33|3|-2m|-0.33|3|-3m|0.5|8|2505456|1877375|0.0505||34|2.047058|5.2716303|-0.22|0.40899813|3.996|6.05|0.875|0.92|0.29119|0.759|0.866|0.27424|0.72301|18|34
2020-07-20 17:17:08|russ2000_2_0155|CNCE|CNCE|Concert Pharmaceuticals, Inc.|USD|NasdaqGS|29653300|United States|Healthcare|Biotechnology|http://www.concertpharma.com|23.14|10.74|18600|10.35|5.36|13.09|-0.021739066|0|-0.26058|-0.50491|10.719|2Q2019/-0.78/-0.89!3Q2019/-0.72/-0.83!4Q2019/-0.86/-0.79!1Q2020/-0.7/-0.78|2020-04-30|-0.69|-0.78|0m|1.2|5|-1m|1.13|8|-2m|1.13|8|-3m|1.2|5|766166|608972|0.0293||19|0.905882|-3.2155688||2.0614202|2036.577|-2.127|-3.056|-3.34|0.59459996|11.588|11.87|0|0|18|19
2020-07-20 17:17:10|russ2000_2_0156|CNNE|CNNE|Cannae Holdings, Inc.|USD|NYSE|91656704|United States|Consumer Cyclical|Restaurants|http://www.cannaeholdings.com|43|39.73|348791|40.51|20.51|44.87|0.44163692|-0.062810004|-0.02585|0.4397|9.705|2Q2019/0.27/-0.01!3Q2019/0.64/-0.29!4Q2019/0.91/-0.05!1Q2020/8.17/0.05|2020-08-10|0.02|0.27|0m|0.5|4|-1m|2|1|-2m|2|1|-3m|0.5|4|1447315|797160|0.0168||2|0.769633|264.86664||1.4417913|3.053|-48.603|9.992|0.15|0.86679|2.947|3.231|0.7564|0.03915|18|2
2020-07-20 17:17:11|russ2000_2_0157|CNST|CNST|Constellation Pharmaceuticals, Inc.|USD|NasdaqGS|47489400|United States|Healthcare|Biotechnology|http://www.constellationpharma.com|52.63|29.16|264268|29.1|6.01|59.49|1.9453442|0|-0.23076001|-0.45601|12.818|2Q2019/-0.8/-0.81!3Q2019/-0.82/-0.83!4Q2019/-0.69/-0.69!1Q2020/-0.61/-0.62|2020-08-05|-0.64|-0.8|0m|1.5|4|-1m|1.22|9|-2m|1.22|9|-3m|0|0|4191014|1573748|0.1292||8||-9.884746||3.8653233||-9.859|-2.849|-2.95|0.9953|18.608|18.754|0|0|18|8
2020-07-20 17:17:13|russ2000_2_0158|CNTY|CNTY|Century Casinos, Inc.|USD|NasdaqGS|29576000|United States|Consumer Cyclical|Resorts & Casinos|http://www.cnty.com|7.75|3.85|259732|3.72|1.01|10.15|-0.6|0.11984|0.020280002|-0.42479|455.971|2Q2019/-0.02/0.07!3Q2019/0.02/0.09!4Q2019/-0.68/0.04!1Q2020/-1.55/0.01|2020-08-06|-0.67|-0.02|0m|0.67|3|-1m|1.2|5|-2m|1.2|5|-3m|1.33|3|1363545|804677|0.0508||6|2.549019|-55|-0.06|1.0884931|2.183|18.216|-2.242|-0.07|0.72783995|1.257|1.471|-0.25389|0.46632|18|6
2020-07-20 17:17:14|russ2000_2_0159|CNXN|CNXN|PC Connection, Inc.|USD|NasdaqGS|26107500|United States|Technology|Electronics & Computer Distribution|http://www.connection.com|50|41.65|37210|41.26|30.1|56.33|0.24164903|0.04414|0.08269|0.14784001|2.757|2Q2019/0.89/0.72!3Q2019/0.9/0.57!4Q2019/0.83/0.8!1Q2020/0.56/0.53|2020-07-30|0.66|0.89|0m|1|3|-1m|1|2|-2m|1|2|-3m|1|3|826958|552571|0.0757||4|0.970308|14.166667|1.88|1.8041238|0.339|7.678|3.181|2.94|0.45825002|2.157|2.701|0.029070001|0.16043|18|4
2020-07-20 17:17:15|russ2000_2_0160|COLD|COLD|Americold Realty Trust|USD|NYSE|200280992|United States|Real Estate|REIT—Industrial|http://www.americold.com|38.57|37.565|1007335|37.55|23.3|40.42|0.13787878|0.18887|0.03411|0.05649|102.341|2Q2019/0.03/0.09!3Q2019/0.14/0.25!4Q2019/0.1/0.17!1Q2020/0.11/0.07|2020-08-06|0.14|0.03|0m|1.2|5|-1m|1.25|8|-2m|1.25|8|-3m|1.2|5|2438231|9219864|0.014099999||16|0.148014|58.695312|8.31|3.722993|4.975|26.341|0.378|0.64|1.08426|1.406|1.497|0.040710002|0.2746|18|16
2020-07-20 17:17:17|russ2000_2_0161|COLL|COLL|Collegium Pharmaceutical, Inc.|USD|NasdaqGS|34336000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.collegiumpharma.com|28.43|17.175|100701|17.29|10.01|25.59|0.70177174|0.044889998|-0.0117|-0.11056|210.467|2Q2019/-0.14/-0.19!3Q2019/-0.18/-0.15!4Q2019/-0.07/-0.1!1Q2020/0.01/0.37|2020-05-07|0.2|-0.14|0m|1.43|7|-1m|1.11|9|-2m|1.33|9|-3m|1.5|6|4684121|4430678|0.1591||8|1.05098|10.102941|42.44|4.1767993|2.593|57.751|-0.378|1.7|1.06741|0.825|0.915|-0.042090002|0.41274|18|8
2020-07-20 17:17:18|russ2000_2_0162|COOP|COOP|Mr. Cooper Group Inc.|USD|NasdaqGS|91970000|United States|Financial Services|Mortgage Finance|http://mrcoopergroup.com|15.33|12.96|309366|13.225|4.31|14.68|0.8223139|0.31351|0.00922|0.14894|621.346|2Q2019/0.98/0.34!3Q2019/1.41/0.8!4Q2019/1.03/0.77!1Q2020/1.05/1.02|2020-04-30|1.43|0.98|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|0|0|5497862|4655713|0.0614||8|1.193277|4.062696|0.15|0.57582086|6.619|21.113|3.141|3.19|0.83142|1.253|16.912|0.14349|1|18|8
2020-07-20 17:17:20|russ2000_2_0163|CPLG|CPLG|CorePoint Lodging Inc.|USD|NYSE|58155600|United States|Real Estate|REIT—Hotel & Motel|http://www.corepoint.com|8|4.76|120247|5.04|2.18|12.25|-0.5789474|0.118669994|-0.02563|-0.18238|101.092|2Q2019/-0.32/-0.45!3Q2019/-0.22/-0.44!4Q2019/-2.73/-0.87!1Q2020/-0.37/-0.74|2020-08-11|-1.3|-0.32|0m|-1|1|-1m|0|2|-2m|0|2|-3m|0|0|1774930|1428158|0.045500003||2|1.635389|-1.809886|0.12|0.27517632|1.439|12.125|-3.641|-2.63|0.89809996|0.247|0.282|-0.27467|0.35867|18|2
2020-07-20 17:17:21|russ2000_2_0164|CPRX|CPRX|Catalyst Pharmaceuticals, Inc.|USD|NasdaqCM|103415000|United States|Healthcare|Biotechnology|http://www.catalystpharma.com|8.25|4.91|733378|5.01|2.55|7.67|0.1412301|0.36611|0.30392|0.56938|0.878|2Q2019/0.1/0.02!3Q2019/0.13/0.11!4Q2019/0.08/0.1!1Q2020/0.1/0.09|2020-05-12|0.08|0.1|0m|1|4|-1m|1.17|6|-2m|1.17|6|-3m|1|4|12090542|12802193|0.1251||14|1.948459|10.020408||5.093361|3.506|9.577|0.407|0.49|0.63225|6.162|6.631|0.36091|0.85546994|18|14
2020-07-20 17:17:23|russ2000_2_0165|CRBP|CRBP|Corbus Pharmaceuticals Holdings, Inc.|USD|NasdaqGS|72490400|United States|Healthcare|Biotechnology|http://www.corbuspharma.com|25.71|6.955|820926|6.91|3.29|8.779|0.12724304|-2.2088|-0.60375|-2.3041298|39.819|2Q2019/0.03/-0.36!3Q2019/-0.32/-0.38!4Q2019/-0.41/-0.36!1Q2020/-0.43/-0.4|2020-05-11|-0.39|0.03|0m|1|3|-1m|1.43|7|-2m|1.33|6|-3m|1|4|13361657|11147694|0.2345||6|1.418487|-4.3468747||22.220448|12.863|-5.824|-1.138|-1.6|0.41182|1.474|1.577|-2.07873|-1.54773|18|6
2020-07-20 17:17:24|russ2000_2_0166|CRD-B|CRD-B|Crawford & Company|USD|NYSE|22510100|United States|Financial Services|Insurance Brokers|http://www.crawco.com|9|7.05|50|7.13|4.95|10.79|-0.2578947|0.08226|0.046409998|-0.05953|243.978|2Q2019/0.19/0.2!3Q2019/0.21/0.2!4Q2019/0.14/0.12!1Q2020/0.01/0.1||0.09|0.19|0m|1.33|3|-1m|1|3|-2m|1|3|-3m|1.33|3|48033|31304|0.005||3|0.940616|12.155173|1.58|2.651373|0.648|7.88|-0.094|0.58|0.33396|1.37|1.468|-0.00504|0.28667998|18|3
2020-07-20 17:17:26|russ2000_2_0167|CRNX|CRNX|Crinetics Pharmaceuticals, Inc.|USD|NasdaqGS|32845600|United States|Healthcare|Biotechnology|http://www.crinetics.com|36.8|14.91|45760|14.5|10.63|26.67|-0.38844365|0|-0.26479998|-0.45060003|4.981|2Q2019/-0.51/-0.46!3Q2019/-0.6/-0.57!4Q2019/-0.6/-0.68!1Q2020/-0.71/-0.63|2020-05-08|-0.57|-0.51|0m|1|3|-1m|1.2|5|-2m|1|6|-3m|0|0|2537079|1384774|0.106000006||3|1.271985|-5.522222||3.3809524|411.215|-6.082|-2.421|-2.7|0.747|10.597|10.889|0|0|18|3
2020-07-20 17:17:27|russ2000_2_0168|CRVS|CRVS|Corvus Pharmaceuticals, Inc.|USD|NasdaqGM|27953200|United States|Healthcare|Biotechnology|http://www.corvuspharma.com|9.2|4.1704|506295|4.09|1.01|6.88|-0.24399257|0|-0.33461|-0.59682|4.959|2Q2019/-0.44/-0.43!3Q2019/-0.37/-0.41!4Q2019/-0.38/-0.33!1Q2020/-0.44/-0.4|2020-04-30|-0.28|-0.44|0m|1.33|6|-1m|1.4|5|-2m|1.4|5|-3m|1.17|6|424168|327762|0.031600002||7|2.038483|-2.7989264||1.941527||-0.99|-1.633|-1.49|0.75637|5.881|5.963|0|0|18|7
2020-07-20 17:17:29|russ2000_2_0169|CSTE|CSTE|Caesarstone Ltd.|USD|NasdaqGS|34401100|Israel|Industrials|Building Products & Equipment|http://www.caesarstone.com|11|11.25|72410|11.63|7.65|17.85|-0.20396984|0.1248|0.03541|0.03373|15.335|2Q2019/0.23/0.21!3Q2019/0.29/0.31!4Q2019/0.16/0.25!1Q2020/0.13/0.09|2020-08-05|-0.18|0.23|0m|0.25|4|-1m|0|1|-2m|0|1|-3m|0.5|4|196209|205892|0.0094||36|1.10084|12.931034|10.15|0.8113956|0.627|5.025|0.46|0.87|0.43213|1.946|2.997|0.029289998|0.28075|18|36
2020-07-20 17:17:30|russ2000_2_0170|CSTR|CSTR|Capstar Financial Holdings, Inc.|USD|NasdaqGS|21941100|United States|Financial Services|Banks—Regional|http://www.capstarbank.com|12.4|10.87|8896|11.12|7.44|17.48|-0.24610168|0|0.0092400005|0.07091||2Q2019/0.38/0.3!3Q2019/0.36/0.33!4Q2019/0.3/0.32!1Q2020/0.08/0.25|2020-07-24|0.21|0.38|0m|-0.4|5|-1m|0.2|5|-2m|0.2|5|-3m|0|5|180229|107011|0.0113||29|1.207704|10.553398||0.7215879|1.573||1.022|1.03|0.40091|||0.22236|0|18|29
2020-07-20 17:17:32|russ2000_2_0171|CSWI|CSWI|CSW Industrials, Inc.|USD|NasdaqGS|14718100|United States|Industrials|Specialty Industrial Machinery|http://www.cswindustrials.com|68.5|70.395|17419|70.55|50.13|81.06|0.02320528|0.19582|0.105129994|0.16586|11.164|2Q2019/0.98/0.88!3Q2019/0.92/0.86!4Q2019/0.48/0.48!1Q2020/0.83/0.74|2020-08-06|0.58|0.98|0m|1|2|-1m|0.5|2|-2m|0.5|2|-3m|1|2|114590|79821|0.0084||4|0.902093|24.025595|2.41|3.7503994|2.717|13.873|3.02|2.93|0.77523005|1.576|2.537|0.11889|0.45883|18|4
2020-07-20 17:17:33|russ2000_2_0172|CTMX|CTMX|CytomX Therapeutics, Inc.|USD|NasdaqGS|45923200|United States|Healthcare|Biotechnology|http://www.cytomx.com|14.22|8.51|85143|8.625|3.595|15.44|-0.20506912|-1.2182701|-0.13777|-0.78933|38.712|2Q2019/-0.64/-0.57!3Q2019/-0.52/-0.51!4Q2019/-0.78/-0.47!1Q2020/0.26/-0.46|2020-05-07|0.16|-0.64|0m|1.29|7|-1m|0.91|11|-2m|1.09|11|-3m|1.2|5|3171086|1196915|0.0709||14|0.690588|-3.324219|11|5.60237|2.257|-1.853|-1.671|-2.56|0.84315|3.689|3.774|-0.97824997|1|18|14
2020-07-20 17:17:35|russ2000_2_0173|CTSO|CTSO|Cytosorbents Corporation|USD|NasdaqGS|36231000|United States|Healthcare|Medical Devices|http://www.cytosorbents.com|14.58|11.3101|211816|11.32|3.49|11.74|0.54433835|-0.58116|-0.28529|-0.98184997|75.343|2Q2019/-0.11/-0.14!3Q2019/-0.21/-0.13!4Q2019/-0.12/-0.16!1Q2020/-0.1/-0.13|2020-05-05|-0.08|-0.11|0m|1|4|-1m|1|5|-2m|1|5|-3m|1|5|3047323|2741803|0.0858||6|0.563025|-75.40066||19.16966|14.045|-24.168|-0.544|-0.15|0.26728|2.772|3.274|-0.62654|0.71860003|18|6
2020-07-20 17:17:36|russ2000_2_0174|CUE|CUE|Cue Biopharma, Inc.|USD|NasdaqGS|28425400|United States|Healthcare|Biotechnology|http://www.cuebiopharma.com|31.8|23|103489|22.19|6.74|31.69|2.1078432|0|-0.45279|-1.0932599|10.41|2Q2019/-0.46/-0.56!3Q2019/-0.31/-0.44!4Q2019/-0.36/-0.45!1Q2020/-0.48/-0.35|2020-05-19|-0.43|-0.46|0m|1|1|-1m|1.8|5|-2m|1.8|5|-3m|0|0|1738344|622029|0.063200004||4|2.180505|-13.21839||13.513514|147.114|-15.632|-1.627|-1.74|0.43418998|4.081|4.234|0|0|18|4
2020-07-20 17:17:38|russ2000_2_0175|CULP|CULP|Culp, Inc.|USD|NYSE|12285000|United States|Consumer Cyclical|Textile Manufacturing|http://www.culp.com|13|9.6|35216|9.66|5.28|18.66|-0.4729951|0.056789998|0.01746|-0.07592|32.531|3Q2019/0.11/0.15!4Q2019/0.19/0.16!1Q2020/0/0.13!2Q2020/-1.56/-0.35|2020-07-02|0.01|0.11|0m|1|2|-1m|1.5|2|-2m|0.5|2|-3m|1|2|107194|128880|0.0121||6|0.904761|15.238096|2.94|0.90934926|0.335|5.903|-2.316|0.63|0.88668|2.534|3.781|-0.11191|0.15809|18|6
2020-07-20 17:17:39|russ2000_2_0176|CURO|CURO|CURO Group Holdings Corp.|USD|NYSE|40789700|United States|Financial Services|Credit Services|http://www.curo.com|15.75|7.22|161409|7.61|3.43|16.99|-0.25900686|0.2094|0.13176|2.30988|1527.868|2Q2019/0.52/0.41!3Q2019/0.71/0.58!4Q2019/0.8/0.78!1Q2020/0.77/0.81|2020-04-30|0.39|0.52|0m|1.8|5|-1m|1.4|5|-2m|1.4|5|-3m|1.8|5|1039811|733205|0.0509||6|3.511762|2.9112902|0.22|4.9418206|0.945|4.513|2.478|2.48|0.42856997|1.698|7.028|0.09675|0.7953|18|6
2020-07-20 17:17:40|russ2000_2_0177|CUTR|CUTR|Cutera, Inc.|USD|NasdaqGS|17463000|United States|Healthcare|Medical Devices|http://www.cutera.com|18.25|12.85|73367|12.72|9.07|39.15|-0.4752475|-0.07908|-0.10146|-0.45535|24.872|2Q2019/0.31/-0.03!3Q2019/0.15/0.06!4Q2019/0.14/0.09!1Q2020/-0.6/-0.24|2020-08-06|-0.63|0.31|0m|1|4|-1m|1|5|-2m|1|5|-3m|1.25|4|760620|545092|0.059699997||8|1.459943|-42.833332|-0.29|5.586957|1.186|-14.993|-1.165|-0.3|0.82298|0.671|1.468|-0.09297|0.535|18|8
2020-07-20 17:17:42|russ2000_2_0178|CVCY|CVCY|Central Valley Community Bancorp|USD|NasdaqGS|12475400|United States|Financial Services|Banks—Regional|http://www.cvcb.com|15.13|14.005|9876|14.13|10.59|22.15|-0.32650143|0|0.014359999|0.10244001||2Q2019/0.45/0.37!3Q2019/0.42/0.37!4Q2019/0.34/0.34!1Q2020/0.52/0.32|2020-07-22|0.31|0.45|0m|0.25|4|-1m|0.4|5|-2m|0.4|5|-3m|0.25|4|148909|75688|0.014099999||14|0.804481|13.597088|1.16|0.798825|1.86||1.726|1.03|0.52412|||0.29252002|0|18|14
2020-07-20 17:17:43|russ2000_2_0179|CVIA|CVIA|Covia Holdings Corporation|USD|NYSE|132024000|||||1|0.48|0|0.4659|0.0288|2.89||||||1Q2019/-0.4/-0.35!2Q2019/-0.26/-0.18!3Q2019/-0.23/-0.17!4Q2019/1.2/-0.41|2020-03-10|-0.32|-0.4|0m|0.44|9|-1m|-0.33|6|-2m|-0.43|7|-3m|0.44|9|||||15||||||||||||||18|15
2020-07-20 17:17:45|russ2000_2_0180|CVLY|CVLY|Codorus Valley Bancorp, Inc.|USD|NasdaqGM|9763710|United States|Financial Services|Banks—Regional|http://www.peoplesbanknet.com||12.17|3928|12.13|10.62|23.6|-0.43342972|0|0.00617|0.062119998|||2020-10-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|86200|59882|0.0092||0|0.597198|||0.62673813|0.212||1.17||0.55681|||0.17251|0|18|0
2020-07-20 17:17:46|russ2000_2_0181|CVNA|CVNA|Carvana Co.|USD|NYSE|69160000|United States|Consumer Cyclical|Internet Retail|http://www.carvana.com|105.65|144.64|848351|141.1|22.16|146.81|1.4140291|-0.06915|-0.12064999|-5.6071696|14951.709|2Q2019/-0.4/-0.42!3Q2019/-0.56/-0.4!4Q2019/-0.79/-0.63!1Q2020/-1.18/-0.63|2020-08-05|-0.84|-0.4|0m|1|14|-1m|0.68|22|-2m|0.68|22|-3m|1.27|11|21355317|22851811|0.4073||65|2.376811|-68.22642|-0.41|169.96474|2.521|-36.451|-3.084|-2.12|1.23255|0.193|1.235|-0.03536|0.13066|18|65
2020-07-20 17:17:48|russ2000_2_0182|CVTI|CVTI|Covenant Transportation Group, Inc.|USD|NasdaqGS|14737600|United States|Services|Trucking|http://www.covenanttransport.com|16|13.95|226697|13.85|6.54|18.62|0.18465722|0.10145|0.008090001|0.00541|114.577|2Q2019/0.35/0.34!3Q2019/-0.08/0.03!4Q2019/0.1/0.14!1Q2020/-0.09/-0.1|2020-05-20|-0.06|0.35|0m|0.4|5|-1m|0.25|4|-2m|0.25|4|-3m|0.6|5|||||17|1.499719|12.130435|21.63|0.7256554|0.714|7.04|0.095|1.15|0.73277|1.408|1.678|0.00206|0.20792|18|17
2020-07-20 17:17:49|russ2000_2_0183|CWBR|CWBR|CohBar, Inc.|USD|NasdaqGS|43171400|United States|Healthcare|Biotechnology|http://www.cohbar.com||1.68|68675|1.7|0.87|4.25|0.11842108|0|-0.51978|-1.32418|61.055|||||||||||||||||306324|50445|0.0105||0|2.703641|||12.824428||-5.176|-0.334||0.04774|5.02|5.167|0|0|18|0
2020-07-20 17:17:51|russ2000_2_0184|CWCO|CWCO|Consolidated Water Co. Ltd.|USD|NasdaqGS|15114500|Cayman Islands|Utilities|Utilities—Regulated Water|http://www.cwco.com|15.5|12.47|44806|12.89|12|18.83|-0.10672212|0.23154|0.0328|0.061739996|2.405|2Q2019/0.16/0.16!3Q2019/0.11/0.15!4Q2019/0.11/0.14!1Q2020/0.19/0.15|2020-05-15|0.11|0.16|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|146998|107923|0.010199999||6|0.248179|19.793652|2.89|1.155914|2.415|10.431|0.58|0.63|0.60265|7.091|8.114|0.12241|0.37789002|18|6
2020-07-20 17:17:52|russ2000_2_0185|CWEN|CWEN|Clearway Energy, Inc.|USD|NYSE|79330304|United States|Utilities|Utilities—Renewable|http://investor.clearwayenergy.com||23.18|91524|23.61|16.12|25.09|0.30803335|0.70829004|0.02254|-0.070760004|307.597|||||||||||||||||4997344|3589790|0.081599995||6|1.108123|||1.4663463|9.326|13.167|-0.181||0.89502996|0.123|0.323|-0.01864|0.67195|18|6
2020-07-20 17:17:54|russ2000_2_0186|CWEN-A|CWEN-A|Clearway Energy, Inc.|USD|NYSE|34599600|United States|Utilities|Utilities—Renewable|http://investor.clearwayenergy.com|24|21.62|51097|22.02|15.2891|22.83|0.26116848|0.70829004|0.02254|-0.070760004|307.597|2Q2019/-0.22/0.34!3Q2019/0.36/0.46!4Q2019/-0.06/0.44!1Q2020/-0.26/-0.02||0.57|-0.22|0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0|0|1199891|716004|0.0388||2|1.108123|21.62|1.74|1.3676621|9.157|12.929|-0.181|1|0.81457|0.123|0.323|-0.01864|0.67195|18|2
2020-07-20 17:17:55|russ2000_2_0187|CWH|CWH|Camping World Holdings, Inc.|USD|NYSE|37539800|United States|Consumer Cyclical|Recreational Vehicles|http://www.campingworld.com|22|35.11|660710|35.11|3.4|36.55|2.340628|0.04198|0.02537|||2Q2019/0.54/0.66!3Q2019/0.14/0.35!4Q2019/-0.35/-0.24!1Q2020/-0.03/-0.08|2020-05-07|0.5|0.54|0m|1.45|11|-1m|0.27|11|-2m|0.27|11|-3m|1.5|10|7506834|6326049|0.28440002||49|4.097172|28.778688|3.8||0.83|19.759|-1.326|1.22|0.9442|0.175|1.28|-0.01017|0.27501|18|49
2020-07-20 17:17:56|russ2000_2_0188|CWK|CWK|Cushman & Wakefield plc|USD|NYSE|220418000|United States|Real Estate|Real Estate Services|http://www.cushmanwakefield.com|13|11.29|170003|11.59|6.84|20.8|-0.38054514|0.05264|0.01548|-0.02816|312.671|2Q2019/0.39/0.39!3Q2019/0.37/0.45!4Q2019/0.78/0.73!1Q2020/0.03/0.15|2020-08-06|0.08|0.39|0m|1.1|10|-1m|0.71|7|-2m|0.71|7|-3m|1.11|9|6785790|4657424|0.0546||5||7.9507046|1.25|2.2961156|0.637|12.092|-0.156|1.42|0.70984|1.021|1.118|-0.00389|0.1976|18|5
2020-07-20 17:17:58|russ2000_2_0189|CYCN|CYCN|Cyclerion Therapeutics, Inc.|USD|NasdaqGS|27754900|United States|Healthcare|Biotechnology|http://www.cyclerion.com||4.685|95986|4.83|1.69|14.83|-0.5995025|0|-0.9292|-2.86916|60.98|2Q2019/-1.18/-0.84!3Q2019/-1/-1.3!4Q2019/-0.95/-0.89!1Q2020/-0.73/-0.87|2019-08-12|-0.86|-1.18|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|1042815|990185|0.042||0||-4.504808||1.5946221|21.134|-1.075|-3.856|-1.04|0.60418|5.957|6.133|0|1|18|0
2020-07-20 17:18:00|russ2000_2_0190|CYRX|CYRX|Cryoport, Inc.|USD|NasdaqGS|38109700|United States|Industrials|Integrated Freight & Logistics|http://www.cryoport.com|25.71|35.3361|396339|34|12.4|35.47|0.76991165|-0.42941|-0.11788999|-0.2393|5.187|2Q2019/-0.08/-0.08!3Q2019/-0.35/-0.07!4Q2019/-0.03/-0.07!1Q2020/-0.11/-0.05|2020-05-07|-0.1|-0.08|0m|1.25|4|-1m|1.57|7|-2m|1.57|7|-3m|1.33|3|9494836|8709239|0.2881||7|0.828011|-271.81616||10.529232|32.502|-75.69|-0.565|-0.13|0.7839|14.649|14.856|-0.53658|0.51684|18|7
2020-07-20 17:18:01|russ2000_2_0191|DBI|DBI|Designer Brands Inc.|USD|NYSE|64374500|United States|Consumer Cyclical|Apparel Retail|http://www.designerbrands.com|8|5.75|1345599|6.2|2.6|19.08|-0.6576477|-0.0081|-0.028450001|-0.24197|281.068|3Q2019/0.48/0.47!4Q2019/0.67/0.74!1Q2020/-0.05/-0.07!2Q2020/-1.83/-0.6|2020-08-27|-0.89|0.48|0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0|0|7393896|6400557|0.16129999||115|1.82745|5.4761906|-0.17|0.8315257|0.515|-63.516|-2.109|1.05|1.05341|0.454|1.295|-0.04918|0.23011999|18|115
2020-07-20 17:18:03|russ2000_2_0192|DCPH|DCPH|Deciphera Pharmaceuticals, Inc.|USD|NasdaqGS|55769400|United States|Healthcare|Biotechnology|http://www.deciphera.com|73.64|52.83|93035|51.88|19.88|71.11|1.383096|0|-0.27997|-0.47722998|2.543|2Q2019/-0.56/-1.11!3Q2019/-1.28/-1.14!4Q2019/-1.31/-1.18!1Q2020/-1.36/-1.25|2020-07-31|-1.37|-0.56|0m|1|4|-1m|1.08|12|-2m|1.08|13|-3m|1|4|4404931|3144901|0.1125||16|2.167851|-10.960581|-0.46|4.3758802|88.723|-9.954|-4.657|-4.82|0.67095|15.344|15.608|0|1|18|16
2020-07-20 17:18:04|russ2000_2_0193|DFIN|DFIN|Donnelley Financial Solutions, Inc.|USD|NYSE|34253900|United States|Financial Services|Capital Markets|http://www.dfinsolutions.com|10.67|8.31|58902|8.31|4.04|14.58|-0.38077492|0.114580005|0.049879998|0.17427999|155.934|2Q2019/0.74/0.71!3Q2019/0.13/0.23!4Q2019/0.22/0.1!1Q2020/0.21/0.06|2020-05-07|0.27|0.74|0m|0.6|5|-1m|0.83|6|-2m|0.33|6|-3m|0.6|5|1310597|1754897|0.0538||5|2.15773|8.31|0.88|1.0516325|0.796|6.947|1.257|1|0.93458|1.157|1.376|0.04978|0.39386|18|5
2020-07-20 17:18:06|russ2000_2_0194|DLTH|DLTH|Duluth Holdings Inc.|USD|NasdaqGS|29443100|United States|Consumer Cyclical|Apparel Retail|http://www.duluthtrading.com|6.67|7.31|110088|7.37|2.815|13.14|-0.41181165|0.073460005|0.027609998|0.07036|165.689|3Q2019/0.06/0.1!4Q2019/0.01/-0.04!1Q2020/0.75/0.78!2Q2020/-0.47/-0.42|2020-06-04|0.02|0.06|0m|0.67|6|-1m|0|4|-2m|0|4|-3m|1|7|2865736|3125437|0.1433||25|1.097744|15.553191|0.93|1.4678714|0.813|11.073|0.339|0.47|0.41791|0.172|2.385|0.01858|0.52276003|18|25
2020-07-20 17:18:07|russ2000_2_0195|DNLI|DNLI|Denali Therapeutics Inc.|USD|NasdaqGS|105628000|United States|Healthcare|Biotechnology|http://www.denalitherapeutics.com|29.2|28.52|603970|26.48|12.39|30.41|0.29931307|0|-0.21006|-0.40564|13.188|2Q2019/-0.61/-0.46!3Q2019/-0.48/-0.56!4Q2019/-0.56/-0.58!1Q2020/-0.55/-0.57|2020-08-04|-0.6|-0.61|0m|0.75|4|-1m|1.08|13|-2m|1.08|13|-3m|0.75|4|11109561|9171191|0.1864||4|1.840752|-11.140625||5.5196443|87.498|-10.234|-2.21|-2.56|0.78657997|12.328|12.696|0|0|18|4
2020-07-20 17:18:08|russ2000_2_0196|DOMO|DOMO|Domo, Inc.|USD|NasdaqGM|25551400|United States|Technology|Software—Application|http://www.domo.com|36.33|34.27|154332|33.5|7.62|38.48|0.19344497|-0.56086|-0.28468|||3Q2019/-0.96/-0.99!4Q2019/-0.85/-1.01!1Q2020/-0.85/-0.96!2Q2020/-0.65/-0.91|2020-06-04|-0.5|-0.96|0m|1|6|-1m|0.86|7|-2m|0.86|7|-3m|0|0|2941442|2934564|0.1304||26|3.148737|-23.155405|||5.47|-9.754|-4.124|-1.48|0.79564005|0.831|1.008|-0.63488996|0.68406|18|26
2020-07-20 17:18:10|russ2000_2_0197|DOVA|DOVA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:18:11|russ2000_2_0198|DRRX|DRRX|DURECT Corporation|USD|NasdaqGS|196024992|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.durect.com|5.33|2.15|985729|2.19|0.8|3.95|1.2577319|-0.78999|-0.22399001|-1.6457499|189.285|2Q2019/-0.04/-0.04!3Q2019/-0.01/0.02!4Q2019/-0.02/-0.02!1Q2020/-0.05/-0.04|2020-05-11|0|-0.04|0m|0.33|3|-1m|0.75|4|-2m|0.8|5|-3m|1.25|4|15524271|5916320|0.0917||13|2.162464|-10.238096|-0.98|29.861115|14.306|-18.11|-0.132|-0.21|0.46598998|2.277|2.569|-0.82941|-0.29091|18|13
2020-07-20 17:18:13|russ2000_2_0199|DS|DS|Drive Shack Inc.|USD|NYSE|67070500|United States|Consumer Cyclical|Leisure|http://www.driveshack.com|5|1.69|992361|1.78|0.86|5.31|-0.6212766|-0.11469|-0.066|-0.72944|569.076|2Q2019/-0.21/-0.06!3Q2019/-0.2/-0.14!4Q2019/-0.25/-0.26!1Q2020/-0.28/-0.22|2020-08-04|-0.16|-0.21|0m|0.5|2|-1m|1.33|3|-2m|1.5|2|-3m|0.5|2|2128604|2949220|0.0369||2|1.677871|-3.0727272|-0.28||1.55|-13.513|-0.943|-0.55|0.67055|0.295|0.601|-0.20633|0.10035|18|2
2020-07-20 17:18:14|russ2000_2_0200|DSKE|DSKE|Daseke, Inc.|USD|NasdaqGS|64615900|United States|Industrials|Trucking|http://www.belmonttrucking.com|4.5|3.68|91884|3.79|0.857|4.427|0.029891253|0.08537|0.00379|-1.13006|665.091|2Q2019/-0.12/-0.05!3Q2019/-4.25/-0.16!4Q2019/-0.31/-0.2!1Q2020/-0.29/-0.07|2020-08-06|-0.09|-0.12|0m|1.25|4|-1m|1|4|-2m|1|4|-3m|1.25|4|1424863|1162699|0.031||2|2.311576|40.88889|-0.31|4.2741|0.593|6.942|-4.988|0.09|0.28389|1.199|1.629|-0.18608|0.29674998|18|2
2020-07-20 17:18:16|russ2000_2_0201|DWSN|DWSN|Dawson Geophysical Company|USD|NasdaqGS|23325400|United States|Energy|Oil & Gas Equipment & Services|http://www.dawson3d.com||1.64|11485|1.685|0.84|2.93|-0.32936507|0.045700002|-0.06357|-0.12779|9.603|3Q2018/-0.23/-0.25!4Q2018/-0.51/-0.2!1Q2019/-0.01/-0.25!2Q2019/-0.49/-0.41|2020-05-07||-0.23|0m|2|1|-1m|1|1|-2m|1|1|-3m|2|1|302344|72770|0.015800001||19|1.817927|||0.37020317|0.18|3.933|-0.608|-0.5|0.65905|2.65|3.33|-0.10542|0.16771|18|19
2020-07-20 17:18:17|russ2000_2_0202|DZSI|DZSI|DASAN Zhone Solutions, Inc.|USD|NasdaqCM|21513400|United States|Technology|Communication Equipment|http://www.dasanzhone.com|11.17|9.33|23359|9.34|2.9|11.91|-0.15013647|-0.011410001|-0.02221|-0.23735|62.024|2Q2019/0.26/0.06!3Q2019/-0.06/-0.02!4Q2019/-0.11/0.16!1Q2020/-0.25/-0.39|2020-05-07|-0.14|0.26|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|360699|137940|0.030199999||1|1.349019|Infinity|-2.87|2.0632465|0.838|-73.434|-0.998|0|0.2342|1.866|2.684|-0.073460005|0.33118|18|1
2020-07-20 17:18:19|russ2000_2_0203|ECOR|ECOR|electroCore, Inc.|USD|NasdaqGS|38130300|United States|Healthcare|Medical Instruments & Supplies|http://www.electrocore.com|4.5|1.61|1582280|1.65|0.32|5.64|0.31999993|0|-0.52789|-1.10703|10.137|2Q2019/-0.41/-0.45!3Q2019/-0.36/-0.31!4Q2019/-0.29/-0.29!1Q2020/-0.27/-0.23|2020-08-11|-0.2|-0.41|0m|1.5|2|-1m|0.5|4|-2m|0.6|5|-3m|1.5|2|1179285|1173109|0.0404||6|1.034923|-3.2857141||2.8647687|16.935|-1.229|-1.331|-0.49|0.09924|2.163|2.368|0|0.52208|18|6
2020-07-20 17:18:20|russ2000_2_0204|EDIT|EDIT|Editas Medicine, Inc.|USD|NasdaqGS|62130300|United States|Healthcare|Biotechnology|http://www.editasmedicine.com|38.88|32.1|423567|32.23|14.01|36.78|0.30012095|0|-0.231|-0.62966996|11.587|2Q2018/-0.82/-0.67!3Q2018/-0.32/-0.66!4Q2019/-0.74/-0.1!1Q2020/-0.69/-0.79|2020-08-04|-0.79|-0.82|0m|0.5|8|-1m|0.67|12|-2m|0.64|11|-3m|0.64|11|9401225|8312446|0.1514||12|2.031536|-10.094339||7.4460683|56.501|-8.915|-2.766|-3.18|0.75778|6.052|6.173|0|0|18|12
2020-07-20 17:18:22|russ2000_2_0205|EEX|EEX|Emerald Holding, Inc.|USD|NYSE|71446304|United States|Communication Services|Advertising Agencies|http://www.emeraldx.com|3.27|2.72|61638|2.8|1.5|12.66|-0.74568576|0.23267001|0.0127|-1.61711|888.174|2Q2019/0.31/0.27!3Q2019/0.17/0.13!4Q2019/-0.1/-0.1!1Q2020/0.38/0.4|2020-05-04|0.04|0.31|0m|0.88|8|-1m|0.2|5|-2m|0|5|-3m|0|5|621736|513134|0.0372||15|1.574728|6.6341467|1.02|2.909091|2.3|9.885|-9.033|0.41|1.0214801|0.548|0.58|-2.00062|0.63892|18|15
2020-07-20 17:18:23|russ2000_2_0206|EGAN|EGAN|eGain Corporation|USD|NasdaqCM|30688600|United States|Technology|Software—Application|http://www.egain.com|12.2|10.17|43639|9.93|4.8|12.12|0.25696206|0.08877|0.04891|0.19715|11.323|2Q2019/0.02/0.02!3Q2019/0.05/0.02!4Q2019/0.08/0.01!1Q2020/0.07/0|2020-05-07|0.02|0.02|0m|0.5|2|-1m|1.2|5|-2m|1.2|5|-3m|0.33|3|379445|339044|0.0183||15|0.822408|92.454544|4.47|9.921951|3.795|42.755|0.171|0.11|0.50783|1.395|1.481|0.07406|0.69051003|18|15
2020-07-20 17:18:24|russ2000_2_0207|EGLE|EGLE|Eagle Bulk Shipping Inc.|USD|NasdaqGS|76749800|United States|Industrials|Marine Shipping|http://www.eagleships.com|3.74|2.08|194274|2.12|1.27|5.59|-0.61454546|0.12738|8.9999994E-5|-0.052750003|106.258|2Q2019/-0.08/-0.08!3Q2019/-0.06/-0.02!4Q2019/-0.16/-0.05!1Q2020/-0.05/-0.11|2020-05-08|-0.25|-0.08|0m|0.83|6|-1m|1|7|-2m|0.88|8|-3m|1|5|6207078|9077232|0.20629999||19|1.192156|7.703703|-0.09|0.3134418|2.076|16.298|-0.353|0.27|0.86507004|0.945|1.346|-0.08727|0.27073|18|19
2020-07-20 17:18:26|russ2000_2_0208|EGRX|EGRX|Eagle Pharmaceuticals, Inc.|USD|NasdaqGM|13685100|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.eagleus.com|51.67|50.38|26969|51.27|33.8|64.94|-0.06133282|0.08962|0.027520001|0.01382|83.321|2Q2019/0.84/0.83!3Q2019/0.26/0.43!4Q2019/0.48/0.46!1Q2020/0.84/0.57|2020-05-11|0.26|0.84|0m|0.75|4|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|1999018|1817550|0.2315||18|1.00168|16.793333|21.89|3.7859774|3.389|37.816|0.177|3|0.94138|1.758|1.889|0.01285|0.71061|18|18
2020-07-20 17:18:27|russ2000_2_0209|EIDX|EIDX|Eidos Therapeutics, Inc.|USD|NasdaqGS|38537300|United States|Healthcare|Biotechnology|http://www.eidostx.com|56.43|49.95|8165|48.59|28|66.559|0.33013964|-1.82324|-0.16844|-0.3066|12.198|2Q2019/-0.39/-0.39!3Q2019/0.18/-0.3!4Q2019/-0.51/-0.49!1Q2020/-0.6/-0.53|2020-07-30|-0.58|-0.39|0m|0.67|3|-1m|0.89|9|-2m|0.89|9|-3m|0.67|3|1960050|1936209|0.17860001||10|-0.278453|-17.967627|-0.69|11.007051|63.592|-34.879|-1.319|-2.78|0.32455003|16.636|16.971|-1.8330499|0.90633005|18|10
2020-07-20 17:18:29|russ2000_2_0210|ELF|ELF|e.l.f. Beauty, Inc.|USD|NYSE|49958100|United States|Consumer Defensive|Household & Personal Products|http://www.elfcosmetics.com|21.38|18.72|229981|19.46|7.58|20.95|0.18514001|0.14428|0.033859998|0.078200005|63.169|2Q2019/0.14/0.06!3Q2019/0.15/0.09!4Q2019/0.24/0.15!1Q2020/0.1/0.05|2020-08-05|0.04|0.14|0m|0.92|12|-1m|0.91|11|-2m|0.91|11|-3m|0.91|11|2758937|2867659|0.14||50|2.389245|29.25|5.34|3.8653727|3.818|26.463|0.35|0.64|0.89838|1.484|2.589|0.06323|0.64035004|18|50
2020-07-20 17:18:30|russ2000_2_0211|ELOX|ELOX|Eloxx Pharmaceuticals, Inc.|USD|NasdaqGM|40127900|United States|Healthcare|Biotechnology|http://www.eloxxpharma.com|5.8|2.928|34137|2.97|1.44|9|-0.63423645|0|-0.58152|-1.74338|57.048|2Q2019/-0.4/-0.36!3Q2019/-0.32/-0.39!4Q2019/-0.29/-0.33!1Q2020/-0.35/-0.3|2020-05-07|-0.21|-0.4|0m|1|1|-1m|1|5|-2m|1.4|5|-3m|1|1|1319797|472523|0.0467||4|2.669562|-3.527711||4.477064||-1.868|-1.353|-0.83|0.53694|3.968|4.144|0|0|18|4
2020-07-20 17:18:32|russ2000_2_0212|ELVT|ELVT|Elevate Credit, Inc.|USD|NYSE|42602200|United States|Financial Services|Credit Services|http://www.elevate.com|3.5|1.69|315109|1.84|0.89|5.98|-0.5680751|0.14359|0.084589995|0.09909|357.28|2Q2019/0.13/0.08!3Q2019/0.11/0.05!4Q2019/0.19/0.16!1Q2020/-0.11/0.12|2020-05-06|0.07|0.13|0m|1.25|8|-1m|0.43|7|-2m|0.43|7|-3m|1.38|8|405038|610383|0.0195||14|3.268115|12.071429|-0.93|0.4917079|0.687|4.785|0.318|0.14|0.65918|2.601|14.372|0.01893|0.39601|18|14
2020-07-20 17:18:33|russ2000_2_0213|EML|EML|The Eastern Company|USD|NasdaqGS|6230730|United States|Industrials|Tools & Accessories|http://www.easterncompany.com||16.85|5544|16.18|15.28|31.97|-0.40602052|0.11455|0.059070002|0.14339|104.079||2020-05-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|38163|31001|0.0091||0|0.960224|||0.9988737|0.756|6.6|2.33||0.66591|1.667|3.418|0.056950003|0.24476999|18|0
2020-07-20 17:18:35|russ2000_2_0214|ENFC|ENFC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:18:36|russ2000_2_0215|EOLS|EOLS|Evolus, Inc.|USD|NasdaqGM|33728500|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.evolus.com|12.44|3.285|354452|3.38|3|19.49|-0.8170996|-2.1463|-0.29222|-1.43218|125.791|2Q2019/-1.2/-0.85!3Q2019/-0.78/-1.13!4Q2019/-0.47/-0.73!1Q2020/-0.75/-0.59|2020-05-11|-0.7|-1.2|0m|1|4|-1m|0.89|9|-2m|0.89|9|-3m|0.5|8|5473547|4358080|0.24229999||17|3.154395|-3.8647058|-0.09|1.7699355|2.05|-0.955|-3.311|-0.85|0.42535|4.866|5.578|-2.17507|0.73067003|18|17
2020-07-20 17:18:38|russ2000_2_0216|EPC|EPC|Edgewell Personal Care Company|USD|NYSE|54338900|United States|Consumer Defensive|Household & Personal Products|http://edgewell.com|36.2|30.1|196821|30.92|20.51|38.97|0.094125986|0.18948|0.053940002|-0.24164|86.484|2Q2019/1.11/0.95!3Q2019/0.86/0.84!4Q2019/0.55/0.29!1Q2020/0.92/0.92|2020-08-04|0.82|1.11|0m|0.29|14|-1m|0.27|11|-2m|0.27|11|-3m|0.33|15|3915354|3865025|0.14829999||61|0.791036|9.7411|-1.21|1.2136607|1.2|6.332|-6.976|3.09|0.99513|1.169|2.035|-0.17884001|0.45492|18|61
2020-07-20 17:18:39|russ2000_2_0217|EPRT|EPRT|Essential Properties Realty Trust, Inc.|USD|NYSE|91992496|United States|Real Estate|REIT—Diversified|http://www.essentialproperties.com|18.68|14.79|145175|15.19|6.08|29.343|-0.2633366|0.83475|0.025020001|0.04454|67.306|2Q2019/0.14/0.13!3Q2019/0.18/0.13!4Q2019/0.18/0.17!1Q2020/0.15/0.17|2020-08-05|0.12|0.14|0m|0.75|8|-1m|0.58|12|-2m|0.5|12|-3m|0.67|12|5403294|2702121|0.0793||13|1.316806|23.109375|0.75|1.0032561|14.14|16.94|0.645|0.64|0.98964|7.682|8.981|0.33174|0.98221|18|13
2020-07-20 17:18:40|russ2000_2_0218|EQ|EQ|Equillium, Inc.|USD|NasdaqGS|17684000|United States|Healthcare|Biotechnology|http://equilliumbio.com|16.5|13.38|445951|13.86|2.2|27.05|1.5477941|0|-0.30885|-0.5736|26.814|2Q2019/-0.35/-0.34!3Q2019/-0.35/-0.4!4Q2019/-0.44/-0.39!1Q2020/-0.45/-0.42|2020-08-10|-0.45|-0.35|0m|2|2|-1m|1.75|4|-2m|1.75|4|-3m|0|0|11308|75703|0.0027||1||-7.9171596||6.5109487||-7.451|-1.577|-1.69|0.26007|12.847|13.425|0|0|18|1
2020-07-20 17:18:42|russ2000_2_0219|EQBK|EQBK|Equity Bancshares, Inc.|USD|NasdaqGS|15199000|United States|Financial Services|Banks—Regional|http://www.equitybank.com|19.75|14.26|12868|14.51|12.49|31.91|-0.40532786|0|0.00772|0.06641||2Q2019/0.58/0.6!3Q2019/0.66/0.6!4Q2019/0.64/0.6!1Q2020/0.08/0.45|2020-07-21|0.13|0.58|0m|0.67|3|-1m|1|4|-2m|1|4|-3m|0.67|3|233362|181578|0.0162||6|0.867553|9.1410265|1.34|0.45403892|4.028||1.955|1.56|0.71672|||0.22135|0|18|6
2020-07-20 17:18:43|russ2000_2_0220|ERI|ERI|Eldorado Resorts, Inc.|USD|NasdaqGS|98561000|United States|Consumer Cyclical|Resorts & Casinos|http://www.eldoradoresorts.com|50|37.09|5511914|38|6.02|70.74|-0.13063371|0.25566998|0.04067|-0.13264|437.512|2Q2019/0.24/0.52!3Q2019/0.47/0.63!4Q2019/-0.17/0.31!1Q2020/-2.25/0.16|2020-08-04|-2.28|0.24|0m|0.8|5|-1m|1.1|10|-2m|1.1|10|-3m|0.8|5|31746620|27069477|0.4628||23|2.789915|-39.88172|-0.19|3.069348|2.692|10.528|-1.709|-0.93|1.05217|0.97|1.611|-0.05617|0.52466|18|23
2020-07-20 17:18:45|russ2000_2_0221|ESQ|ESQ|Esquire Financial Holdings, Inc.|USD|NasdaqCM|7669440|United States|Financial Services|Banks—Regional|http://www.esquirebank.com|18|15.51|4523|14.83|10.83|28.89|-0.37689072|0|0.01784|0.12954001||1Q2019/0.39/0.37!2Q2019/0.45/0.41!3Q2019/0.49/0.47!1Q2020/0.33/0.48|2020-04-24|0.44|0.39|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|103605|76107|0.0155||0|1.264377|7.1805553||1.0004516|0.966||1.76|2.16|0.54086|||0.30642998|0|18|0
2020-07-20 17:18:46|russ2000_2_0222|ESSA|ESSA|ESSA Bancorp, Inc.|USD|NasdaqGS|11093500|United States|Financial Services|Banks—Regional|http://ir.essabank.com|11.5|13.2|463|13.25|9.7|17.73|-0.13057739|0|0.00716|0.07194||1Q2019/0.26/0.25!2Q2019/0.29/0.26!3Q2019/0.35/0.3!1Q2020/0.33/0.01|2020-07-22|-0.04|0.26|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|1|72831|45234|0.008||3|0.359103|-440||0.7138608|6.888||1.29|-0.03|0.43519002|||0.24871|0|18|3
2020-07-20 17:18:48|russ2000_2_0223|ESTE|ESTE|Earthstone Energy, Inc.|USD|NYSE|29853000|United States|Energy|Oil & Gas E&P|http://www.earthstoneenergy.com|4.63|3.1|107593|3.05|1.44|7.23|-0.34177214|1.15747|0.060289998|0.092180006|17.75|2Q2019/0.23/0.18!3Q2019/0.18/0.13!4Q2019/0.28/0.31!1Q2020/0.13/0.16|2020-05-07|0.1|0.23|0m|1.1|10|-1m|0.89|9|-2m|1|10|-3m|1.09|11|2077697|1889392|0.090100005||34|2.513725|20.666666|0.22|0.25168464|3.836|3.314|1.172|0.15|0.50067|0.285|1.061|0.17698|0.77379996|18|34
2020-07-20 17:18:49|russ2000_2_0224|ESXB|ESXB|Community Bankers Trust Corporation|USD|NasdaqCM|22317400|United States|Financial Services|Banks—Regional|http://www.cbtrustcorp.com|7|4.88|11080|4.93|4|9.75|-0.38220555|0|0.00955|0.09146||2Q2019/0.16/0.16!3Q2019/0.2/0.16!4Q2019/0.18/0.17!1Q2020/0.06/0.15|2020-04-24|0.09|0.16|0m|0.5|4|-1m|0.5|4|-2m|0.5|4|-3m|1.67|3|163955|110260|0.0076||4|1.234733|11.348837||0.7005455|2.87||0.6|0.43|0.66316|||0.26186|0|18|4
2020-07-20 17:18:51|russ2000_2_0225|ETSY|ETSY|Etsy, Inc.|USD|NasdaqGS|118678000|United States|Consumer Cyclical|Internet Retail|http://www.etsy.com|100.38|105.805|1029781|102.71|29.95|115.501|0.49875963|0.13412|0.04358|0.18585|209.805|2Q2019/0.14/0.13!3Q2019/0.12/0.12!4Q2019/0.25/0.16!1Q2020/0.1/0.19|2020-07-30|0.38|0.14|0m|0.27|11|-1m|1.11|18|-2m|1|18|-3m|0.93|15|6830924|8884059|0.0581||85|1.671708|76.118706|2.6|30.784113|13.954|104.045|0.615|1.39|0.99539|5.135|5.71|0.0876|0.65706|18|85
2020-07-20 17:18:52|russ2000_2_0226|EVBG|EVBG|Everbridge, Inc.|USD|NasdaqGS|34358100|United States|Technology|Software—Application|http://www.everbridge.com|143.09|142.57|552824|131.56|59.85|165.79|0.3255415|-0.19884|-0.053150002|-0.30388|195.147|2Q2019/-0.07/-0.08!3Q2019/-0.04/-0.05!4Q2019/0.05/0.04!1Q2020/-0.16/-0.36|2020-08-03|-0.21|-0.07|0m|1.4|10|-1m|1.46|13|-2m|1.46|13|-3m|1.44|9|4437260|4920449|0.145||45|0.499739|1782.1251|-1.3|20.972347|20.637|-103.789|-1.889|0.08|1.08454|2.956|3.128|-0.29268|0.67531997|18|45
2020-07-20 17:18:54|russ2000_2_0227|EVBN|EVBN|Evans Bancorp, Inc.|USD|NYSE American|5376870|United States|Financial Services|Banks—Regional|http://evansbank.com|31|23.29|781|23.3|20.5|41.75|-0.34366196|0|0.00906|0.09555||2Q2019/0.88/0.82!3Q2019/1.04/0.92!4Q2019/0.93/0.82!1Q2020/0.04/0.74|2020-04-29|0.24|0.88|0m|0.5|2|-1m|1|2|-2m|1|2|-3m|1|2|32528|20737|0.0063||3|1.096918|7.3238993||0.7710644|1.386||2.707|3.18|0.57694|||0.20753|0|18|3
2020-07-20 17:18:55|russ2000_2_0228|EVH|EVH|Evolent Health, Inc.|USD|NYSE|85476200|United States|Healthcare|Health Information Services|http://www.evolenthealth.com|11.44|10.04|963843|10.14|3.5|12.008|0.5720931|-0.046830002|-0.03431|-0.33615002|42.903|2Q2019/-0.26/-0.23!3Q2019/-0.09/-0.12!4Q2019/-0.07/-0.04!1Q2020/-0.14/-0.13|2020-08-04|-0.1|-0.26|0m|1.54|13|-1m|0.92|12|-2m|1.18|11|-3m|1.58|12|12443306|10035954|0.1594||31|1.67507|-26.421053|-0.89|1.0128114|1.296|-27.67|-3.993|-0.38|1.00631|0.756|1.094|-0.37278998|0.22654|18|31
2020-07-20 17:18:57|russ2000_2_0229|EVI|EVI|EVI Industries, Inc.|USD|NYSE American|11914500|United States|Industrials|Industrial Distribution|http://www.evi-ind.com||25.23|5515|24.92|13.79|36.69|-0.3196833|0.034879997|0.02012|0.02506|40.728||2020-05-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1068148|1100499|0.20889999||0|1.20224|||3.4382665|1.334|38.258|0.15||0.30574|0.899|1.774|0.0083099995|0.23396|18|0
2020-07-20 17:18:58|russ2000_2_0230|EVLO|EVLO|Evelo Biosciences, Inc.|USD|NasdaqGS|46133000|United States|Healthcare|Biotechnology|http://www.evelobio.com|10.33|4.34|51026|4.08|3.01|9.265|-0.45600003|0|-0.49323002|-1.1150299|83.817|2Q2019/-0.65/-0.62!3Q2019/-0.67/-0.63!4Q2019/-0.7/-0.61!1Q2020/-0.71/-0.73|2020-05-11|-0.78|-0.65|0m|1|4|-1m|0.5|4|-2m|0.75|4|-3m|1|4|2389117|1669869|0.097799994||5|1.003246|-1.8706897||3.5661464||-1.228|-2.747|-2.32|0.86571|4.663|4.894|0|0|18|5
2020-07-20 17:18:59|russ2000_2_0231|EVOP|EVOP|EVO Payments, Inc.|USD|NasdaqGM|41362100|United States|Technology|Software—Infrastructure|http://www.evopayments.com|22.5|22.94|49695|22.87|10.12|31.93|-0.2366488|0.2394|0.00987|-0.15105|668.527|2Q2019/0.16/0.13!3Q2019/0.19/0.16!4Q2019/0.24/0.19!1Q2020/0.11/0.08|2020-08-05|0|0.16|0m|0.5|8|-1m|0.5|12|-2m|0.5|12|-3m|0.5|8|2057249|1803785|0.0509||8|1.557142|33.735294|21.14||3.784|15.807|-0.269|0.68|1.09179|0.661|1.179|-0.01982|0.80345|18|8
2020-07-20 17:19:01|russ2000_2_0232|EVRI|EVRI|Everi Holdings Inc.|USD|NYSE|85055800|United States|Consumer Cyclical|Gambling|http://www.everi.com|10.86|5.62|1802009|5.76|1.55|14.88|-0.50472915|0.44044|0.036229998||2382.022|2Q2019/0.07/0.06!3Q2019/0.12/0.07!4Q2019/-0.05/0.08!1Q2020/-0.16/-0.1|2020-08-05|-0.58|0.07|0m|1.5|2|-1m|1.5|6|-2m|1.5|6|-3m|1.33|3|7357315|2118717|0.0872||9|2.720448|80.28571|-0.27|10.745698|2.859|6.491|-0.038|0.07|0.92436|0.727|1.097|-0.00535|0.79447997|18|9
2020-07-20 17:19:03|russ2000_2_0233|EXTN|EXTN|Exterran Corporation|USD|NYSE|33150500|United States|Energy|Oil & Gas Equipment & Services|http://www.exterran.com|10.33|4.975|67720|5.13|3.24|14.89|-0.5839416|0.15725|0.02115|-0.26495|130.143|2Q2019/-0.1/0.02!3Q2019/-0.1/0.01!4Q2019/-0.45/-0.23!1Q2020/-0.52/-0.36|2020-08-03|-0.91|-0.1|0m|0.75|4|-1m|0.67|3|-2m|0.67|3|-3m|0.75|4|555202|965937|0.020599999||1|1.25|-4.7380953||0.43442193|0.549|3.492|-3.442|-1.05|0.94816|0.847|1.4|-0.098000005|0.29233998|18|1
2020-07-20 17:19:04|russ2000_2_0234|EYE|EYE|National Vision Holdings, Inc.|USD|NasdaqGS|81205400|United States|Consumer Cyclical|Specialty Retail|http://www.nationalvision.com|33.92|29.48|213827|30.13|11.7|39.88|-0.035840034|0.10012|0.02395|0.03243|143.084|2Q2019/0.2/0.21!3Q2019/0.18/0.12!4Q2019/0.11/0.01!1Q2020/0.28/0.14|2020-08-04|-0.53|0.2|0m|1.13|8|-1m|1.31|13|-2m|1.31|13|-3m|1.13|8|8725967|9274272|0.1095||15|2.016513|49.13333|32.34|3.0103133|1.893|18.909|0.311|0.6|1.1211699|1.011|1.535|0.01449|0.53076|18|15
2020-07-20 17:19:06|russ2000_2_0235|FATE|FATE|Fate Therapeutics, Inc.|USD|NasdaqGM|86566800|United States|Healthcare|Biotechnology|http://www.fatetherapeutics.com|38.81|34.83|200342|34.4|12.59|38.52|0.53024924|0|-0.26433|-0.61311|34.546|2Q2019/-0.36/-0.33!3Q2019/-0.4/-0.38!4Q2019/-0.37/-0.39!1Q2020/-0.44/-0.39|2020-05-11|-0.27|-0.36|0m|1.5|6|-1m|1.31|16|-2m|1.31|16|-3m|1.33|6|12378041|11260581|0.1999||24|1.773669|-17.86154||12.072791|240.94|-22.66|-1.578|-1.95|0.94682|8.156|8.355|0|0|18|24
2020-07-20 17:19:07|russ2000_2_0236|FBIO|FBIO|Fortress Biotech, Inc.|USD|NasdaqCM|82474096|United States|Healthcare|Biotechnology|http://www.fortressbiotech.com|9.3|3.11|1235384|2.87|1.04|3.24|1.2076924|-2.23998|-0.29041|-1.7377499|154.04|2Q2019/-0.24/-0.46!3Q2019/-0.22/-0.3!4Q2019/-0.27/-0.31!1Q2020/-0.19/-0.23|2019-08-12|-0.27|-0.24|0m|1|2|-1m|1|5|-2m|1|5|-3m|1|2|2357260|459640|0.039300002||2|2.170868|-5.183333|-0.06|6.561181|5.916|-2.641|-0.919|-0.6|0.14085001|2.967|3.07|-1.24732|0.71075|18|2
2020-07-20 17:19:08|russ2000_2_0237|FBK|FBK|FB Financial Corporation|USD|NYSE|32081800|United States|Financial Services|Banks—Regional|http://www.firstbankonline.com|26.17|22.78|90744|24.05|14.38|40.33|-0.36285096|0|0.01084|0.08798||2Q2019/0.7/0.7!3Q2019/0.77/0.72!4Q2019/0.7/0.66!1Q2020/0.17/0.55|2020-04-27|0.48|0.7|0m|0.8|5|-1m|0.57|7|-2m|0.57|7|-3m|0.43|7|1291286|1120121|0.0915||11|1.429463|10.497696||0.9337597|2.025||2.045|2.17|0.53962004|||0.18936001|0|18|11
2020-07-20 17:19:10|russ2000_2_0238|FBM|FBM|Foundation Building Materials, Inc.|USD|NYSE|43202800|United States|Industrials|Industrial Distribution|http://www.fbmsales.com|16.25|14.46|28393|15.12|7.99|22.14|-0.08915663|0.07952|0.03909|0.13098|195.682|2Q2019/0.37/0.27!3Q2019/0.33/0.31!4Q2019/0.26/0.18!1Q2020/0.22/0.13|2020-08-03|0.16|0.37|0m|1|9|-1m|0.44|9|-2m|0.44|9|-3m|1|9|1446890|1416858|0.0716||16|1.703191|13.903847|1.76|1.5015576|0.613|7.706|1.183|1.04|1.0066|1.986|2.74|0.023629999|0.30769|18|16
2020-07-20 17:19:11|russ2000_2_0239|FBMS|FBMS|The First Bancshares, Inc.|USD|NasdaqGM|21398700|United States|Financial Services|Banks—Regional|http://www.thefirstbank.com|26.19|20.11|13836|20.35|15.27|35.88|-0.31985295|0|0.0117|0.08794||2Q2019/0.7/0.69!3Q2019/0.74/0.71!4Q2019/0.72/0.74!1Q2020/0.47/0.59|2020-04-29|0.43|0.7|0m|1.67|3|-1m|1.5|4|-2m|1.5|4|-3m|1.67|3|392364|241827|0.0214||4|0.884593|8.309917||0.6819492|2.411||2.48|2.42|0.56499|||0.30241|0|18|4
2020-07-20 17:19:13|russ2000_2_0240|FCBP|FCBP|First Choice Bancorp|USD|NasdaqCM|11671600|United States|Financial Services|Banks—Regional|http://www.firstchoicebankca.com|17|15.26|1377|15.52|10.25|27.39|-0.3187006|0|0.01482|0.09927||2Q2019/0.58/0.54!3Q2019/0.68/0.56!4Q2019/0.51/0.58!1Q2020/0.39/0.55|2020-04-21|0.35|0.58|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|126986|50477|0.0123000005||0|0.689075|7.707071||0.6759091|2.034||2.16|1.98|0.33261|||0.31698|0|18|0
2020-07-20 17:19:14|russ2000_2_0241|FCCO|FCCO|First Community Corporation|USD|NasdaqCM|7462250|United States|Financial Services|Banks—Regional|http://www.firstcommunitysc.com|16.5|13.63|704|14.22|12.51|22|-0.27448982|0|0.009|0.085209996||2Q2019/0.37/0.35!3Q2019/0.39/0.35!4Q2019/0.36/0.35!1Q2020/0.24/0.3|2020-04-22|0.21|0.37|0m|1|4|-1m|0.4|5|-2m|0.2|5|-3m|1|4|173013|7392|0.024400001||2|0.810644|12.858491||0.8162166|2.49||1.372|1.06|0.51177|||0.21143|0|18|2
2020-07-20 17:19:16|russ2000_2_0242|FCCY|FCCY|1st Constitution Bancorp|USD|NasdaqGM|10201300|United States|Financial Services|Banks—Regional|http://www.1stconstitution.com|14|11.69|219|11.77|9.01|22.91|-0.35222894|0|0.00975|0.08976||2Q2019/0.39/0.39!3Q2019/0.42/0.4!4Q2019/0.34/0.4!1Q2020/0.33/0.41|2020-05-01|0.16|0.39|0m|0|2|-1m|0.67|3|-2m|0.67|3|-3m|0|1|93280|56863|0.0104||2|0.582633|10.925233|1.33|0.6889033|4.273||1.465|1.07|0.39043|||0.24420999|0|18|2
2020-07-20 17:19:17|russ2000_2_0243|FCPT|FCPT|Four Corners Property Trust, Inc.|USD|NYSE|70323800|United States|Real Estate|REIT—Hotel & Motel|http://www.fcpt.com|26.4|22.52|135452|23.55|12.8|32.5|-0.11995518|0.78806996|0.04341|0.10735|116.859|2Q2019/0.26/0.26!3Q2019/0.27/0.26!4Q2019/0.27/0.27!1Q2020/0.27/0.28|2020-07-29|0.26|0.26|0m|0.75|4|-1m|0.71|7|-2m|0.71|7|-3m|0.6|5|3826258|2896963|0.0794||11|1.043529|19.58261||2.268789|14.656|18.598|1.07|1.15|0.92406|2.846|2.95|0.45613998|0.87086|18|11
2020-07-20 17:19:18|russ2000_2_0244|FDBC|FDBC|Fidelity D & D Bancorp, Inc.|USD|NasdaqGM|4976270|United States|Financial Services|Banks—Regional|http://www.bankatfidelity.com||50|1402|49.69|30.5|70|-0.25244474|0|0.01126|0.108710006|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|106857|44291|0.0269||0|0.053221|||1.6932508|3.681||2.99||0.10569|||0.27699|0|18|0
2020-07-20 17:19:20|russ2000_2_0245|FENC|FENC|Fennec Pharmaceuticals Inc.|USD|NasdaqCM|25356000|United States|Healthcare|Biotechnology|http://www.fennecpharma.com|18|9.25|156967|9.34|3.75|9.75|1.3118813|0|-0.57067|-1.0102301||2Q2019/-0.24/-0.14!3Q2019/-0.09/-0.2!4Q2019/-0.18/-0.13!1Q2020/-0.19/-0.19|2020-08-07|-0.18|-0.24|0m|1|1|-1m|1.25|4|-2m|1.33|3|-3m|1|1|1360600|548400|0.0791||2|0.25042|22.560976||21.764706|||-0.702|0.41|0.41384998|5.192|5.308|0|0|18|2
2020-07-20 17:19:21|russ2000_2_0246|FFWM|FFWM|First Foundation Inc.|USD|NasdaqGS|44625300|United States|Financial Services|Banks—Regional|http://www.firstfoundationinc.com|18.7|15.1|55022|15.47|8.01|17.64|0.12264156|0|0.0093|0.09769||2Q2019/0.28/0.27!3Q2019/0.39/0.36!4Q2019/0.34/0.31!1Q2020/0.29/0.29|2020-07-21|0.36|0.28|0m|1|5|-1m|1.2|5|-2m|1.2|5|-3m|1|5|917520|720989|0.0235||17|1.50196|9.617834|1.47|1.0811973|6.903||1.29|1.57|0.61054003|||0.27502|0|18|17
2020-07-20 17:19:23|russ2000_2_0247|FG|FG|FGL Holdings|USD|NYSE|221972992|||||12|8.39|3087406|8.34|6.3105|12.46||||||2Q2019/0.3/0.32!3Q2019/0.36/0.33!4Q2019/0.44/0.32!1Q2020/0.15/0.35|2020-05-06|0.36|0.3|0m|0|1|-1m|0|6|-2m|0|6|-3m|0.17|6|||||8||||||||||||||18|8
2020-07-20 17:19:24|russ2000_2_0248|FGBI|FGBI|First Guaranty Bancshares, Inc.|USD|NasdaqGM|9741250|United States|Financial Services|Banks—Regional|http://www.fgb.net|14|11.995|1493|12.01|11.29|22.38|-0.40678042|0|0.0071799997|0.0923||4Q2018/0.03/0.04!1Q2019/0.03/0.03!2Q2019/0.03/0.04!3Q2019/0.04/0.04|2020-07-27||0.03|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|91567|30218|0.022||0|0.445378|8.329861||0.6912748|1.004||1.538|1.44|0.12420999|||0.21608|0|18|0
2020-07-20 17:19:26|russ2000_2_0249|FIT|FIT|Fitbit, Inc.|USD|NYSE|237659008|United States|Technology|Scientific & Technical Instruments|http://www.fitbit.com|7.35|6.7|1649247|6.75|2.81|7.26|0.5661253|-0.21847|-0.17549999|-0.37045|17.167|2Q2019/-0.14/-0.18!3Q2019/-0.1/-0.1!4Q2019/-0.12/0.03!1Q2020/-0.24/-0.16|2020-07-29|-0.22|-0.14|0m|0.07|15|-1m|0|6|-2m|0|8|-3m|0.12|17|67076902|62192152|0.2836||82|1.00112|-11.551724|-0.43|3.4306195|1.083|-4.959|-0.86|-0.58|0.94751|1.488|1.743|-0.16354|0.29099|18|82
2020-07-20 17:19:27|russ2000_2_0250|FIXX|FIXX|Homology Medicines, Inc.|USD|NasdaqGS|45213400|United States|Healthcare|Biotechnology|http://www.homologymedicines.com|32.22|16.39|931286|15.24|11.05|24|-0.31134206|0|-0.2906|-0.57582|7.571|2Q2019/-0.61/-0.55!3Q2019/-0.67/-0.6!4Q2019/-0.55/-0.68!1Q2020/-0.78/-0.68|2020-08-06|-0.76|-0.61|0m|1.5|4|-1m|1.44|9|-2m|1.44|9|-3m|1.5|4|4065586|2852603|0.120799996||2|-0.053515|-5.730769|0.52|3.2701514|237.491|-4.12|-2.619|-2.86|0.88861|13.484|13.656|0|0|18|2
2020-07-20 17:19:29|russ2000_2_0251|FLNT|FLNT|Fluent, Inc.|USD|NasdaqGM|76231000|United States|Communication Services|Advertising Agencies|http://www.fluentco.com||1.99|68954|2.04|1.02|5.62|-0.61509436|0.07485|0.01574|-0.01129|28.27|2Q2019/0.01/0.04!3Q2019/-0.06/0.02!4Q2019/0.01/0.03!1Q2020/0.01/0.01|2020-05-11|0|0.01|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|584787|515305|0.014099999||1|2.52717|33.166668|-1.69|0.7150557|0.688|9.195|-0.03|0.06|0.31364|1.713|1.758|-0.00811|0.29867|18|1
2020-07-20 17:19:30|russ2000_2_0252|FLOW|FLOW|SPX FLOW, Inc.|USD|NYSE|42647500|United States|Industrials|Specialty Industrial Machinery|http://www.spxflow.com|34.13|37.17|60470|38.25|15.74|49.94|-0.0005226135|0.10479999|0.02826|0.047069997|95.108|2Q2019/0.39/0.48!3Q2019/0.59/0.48!4Q2019/0.52/0.55!1Q2020/0.06/0.03|2020-08-04|0.07|0.39|0m|0.5|10|-1m|0.13|8|-2m|0.13|8|-3m|0.44|9|1647887|1603226|0.0608||40|1.89983|23.826923|19.77|2.0051787|1.521|14.516|-2.822|1.56|1.06329|0.759|1.827|-0.08428001|0.35011002|18|40
2020-07-20 17:19:32|russ2000_2_0253|FMAO|FMAO|Farmers & Merchants Bancorp, Inc.|USD|NasdaqCM|11129400|United States|Financial Services|Banks—Regional|http://www.fm.bank|22|20.524|1102|20.76|17.4|31.8|-0.26565266|0|0.012359999|0.08505999||2Q2019/0.56/0.45!3Q2019/0.38/0.41!4Q2019/0.43/0.4!1Q2020/0.37/0.41|2020-10-19|0.33|0.56|0m|0|1|-1m|0|2|-2m|0|2|-3m|0|1|309614|312479|0.0309||0|0.218487|13.502632||0.9583489|2.927||1.733|1.52|0.18778|||0.29881|0|18|0
2020-07-20 17:19:33|russ2000_2_0254|FMBH|FMBH|First Mid Bancshares, Inc.|USD|NasdaqGM|16702500|United States|Financial Services|Banks—Regional|http://www.firstmid.com|29.7|23.99|4555|24.69|18.6|36.25|-0.25766683|0|0.0115|0.08663||2Q2019/0.66/0.73!3Q2019/0.7/0.71!4Q2019/0.72/0.69!1Q2020/0.6/0.63|2020-07-23|0.45|0.66|0m|0.67|3|-1m|0.67|6|-2m|1|6|-3m|0.67|3|275837|221536|0.0191||6|0.817366|10.037657|1.17|0.75170773|3.635||2.67|2.39|0.32793|||0.26217|0|18|6
2020-07-20 17:19:34|russ2000_2_0255|FMNB|FMNB|Farmers National Banc Corp.|USD|NasdaqGS|28176600|United States|Financial Services|Banks—Regional|http://www.farmersbankgroup.com|13.88|10.685|17270|10.88|9.82|16.5|-0.23541808|0|0.01433|0.124919996||2Q2019/0.31/0.3!3Q2019/0.33/0.32!4Q2019/0.35/0.32!1Q2020/0.3/0.24|2020-07-24|0.23|0.31|0m|0|3|-1m|0.5|4|-2m|0.25|4|-3m|0.33|3|446094|384452|0.0174||8|0.924369|10.373787|0.6|0.98990184|2.96||1.279|1.03|0.42946997|||0.32292998|0|18|8
2020-07-20 17:19:36|russ2000_2_0256|FNKO|FNKO|Funko, Inc.|USD|NasdaqGS|34971600|United States|Consumer Cyclical|Leisure|http://www.funko.com|4.56|5.78|487500|5.9|3.12|27.89|-0.75498337|0.11845|0.04117|0.05031|105.814|2Q2019/0.25/0.13!3Q2019/0.38/0.32!4Q2019/0.18/0.16!1Q2020/-0.04/-0.07|2020-05-07|-0.37|0.25|0m|1.38|8|-1m|-0.11|9|-2m|-0.11|9|-3m|1.38|8|3848679|3414372|0.1936||25|2.527673|11.56|9.34|0.9096632|0.705|5.953|0.156|0.5|0.75556|1.183|1.686|0.0070700003|0.38076|18|25
2020-07-20 17:19:37|russ2000_2_0257|FNWB|FNWB|First Northwest Bancorp|USD|NasdaqGM|10429000|United States|Financial Services|Banks—Regional|http://www.ourfirstfed.com||11.77|2667|11.89|8.77|18.25|-0.2610317|0|0.00574|0.045100003|||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|128592|95075|0.0148||0|0.842016|||0.679679|3.65||0.782||0.54733|||0.17395|0|18|0
2020-07-20 17:19:39|russ2000_2_0258|FOCS|FOCS|Focus Financial Partners Inc.|USD|NasdaqGS|47806200|United States|Financial Services|Capital Markets|http://www.focusfinancialpartners.com|38.45|38.79|167578|37.75|12.17|38.85|0.32688928|0.21104|0.02963|0.030280001|208.573|2Q2019/0.55/0.53!3Q2019/0.62/0.58!4Q2019/0.75/0.6!1Q2020/0.74/0.67|2020-08-06|0.61|0.55|0m|0.43|7|-1m|1.1|10|-2m|0.8|10|-3m|0|0|2909381|2599364|0.0934||17||12.392971|0.78|3.5718234|2.782|13.184|0.214|3.13|0.90724|7.591|8.819|0.01867|0.39848|18|17
2020-07-20 17:19:40|russ2000_2_0259|FOLD|FOLD|Amicus Therapeutics, Inc.|USD|NasdaqGM|257664000|United States|Healthcare|Biotechnology|http://www.amicusrx.com|18.71|15.06|662176|15.21|6.25|16.13|0.19387758|-1.37546|-0.24780001|-0.76098|52.102|2Q2019/-0.36/-0.33!3Q2019/-0.24/-0.32!4Q2019/-0.35/-0.27!1Q2020/-0.34/-0.28|2020-08-06|-0.26|-0.36|0m|1.29|7|-1m|1.38|13|-2m|1.33|12|-3m|1.5|6|33069552|32281008|0.1291||31|1.347899|-21.826088|14.63|9.629156|18.158|-13.202|-1.294|-0.69|1.0987201|4.137|4.448|-1.55732|0.88281|18|31
2020-07-20 17:19:42|russ2000_2_0260|FONR|FONR|FONAR Corporation|USD|NasdaqCM|6447460|United States|Healthcare|Medical Devices|http://www.fonar.com||22.06|14970|22.06|11|25.99|0.009149075|0.24169001|0.07191|0.13849|24.987||2020-09-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|183835|78340|0.0328||0|1.084593|||1.1546715|1.681|6.957|1.758||0.54127|5.934|6.136|0.14017999|0.47664002|18|0
2020-07-20 17:19:43|russ2000_2_0261|FPI|FPI|Farmland Partners Inc.|USD|NYSE|29866000|United States|Real Estate|REIT—Specialty|http://www.farmlandpartners.com|7|7.2585|40828|7.15|5.05|7.5|0.1550889|0.65005|0.01512|0.02636|90.893|2Q2019/0.08/-0.09!3Q2019/-0.15/-0.07!4Q2019/0.09/0.14!1Q2020/-0.09/-0.1|2020-08-04|-0.09|0.08|0m|0.8|5|-1m|0.25|4|-2m|0.25|4|-3m|1|4|2845154|2969412|0.111099996||21|0.674509|-145.17||0.7452259|18.214|28.019|0.054|-0.05|0.49116|1.376|1.651|0.26271|0.83254|18|21
2020-07-20 17:19:44|russ2000_2_0262|FRAC|FRAC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:19:46|russ2000_2_0263|FRBA|FRBA|First Bank|USD|NasdaqGM|19667500|United States|Financial Services|Banks—Regional|http://www.firstbanknj.com|9.13|6.5884|693|6.72|6|11.8|-0.41207355|0|0.00641|0.05831||2Q2019/0.15/0.22!3Q2019/0.15/0.2!4Q2019/0.25/0.21!1Q2020/0.16/0.22|2020-07-28|0.15|0.15|0m|1.67|3|-1m|1|4|-2m|1|3|-3m|2|2|129298|110735|0.0073||3|0.816806|7.66093||0.58646965|2.227||0.622|0.86|0.53445|||0.21324|0|18|3
2020-07-20 17:19:47|russ2000_2_0264|FRTA|FRTA|Forterra, Inc.|USD|NasdaqGS|65112800|United States|Industrials|Building Products & Equipment|http://www.forterrabp.com|13.48|12.95|46271|13.09|3.45|15.42|1.0231841|0.12172|0.03174|0.03703|1440.375|2Q2019/0.05/0.09!3Q2019/0.35/0.12!4Q2019/-0.12/-0.13!1Q2020/-0.22/-0.23|2020-08-03|0.2|0.05|0m|0.25|8|-1m|0.2|5|-2m|0.2|5|-3m|0.25|8|2931624|2824943|0.1559||17|2.607712|17.98611|-0.84|8.165195|1.374|11.292|0.056|0.72|1.01249|1.712|2.9|0.00232|0.19972|18|17
2020-07-20 17:19:49|russ2000_2_0265|FSB|FSB|Franklin Financial Network, Inc.|USD|NYSE|14919400|United States|Financial Services|Banks—Regional|http://www.franklinsynergybank.com|37.5|24|38996|24.8|14.861|39|-0.091242254|0|0.0026800002|0.027190002||2Q2019/0.34/0.3!3Q2019/0.75/0.65!4Q2019/0.68/0.69!1Q2020/0.03/0.64|2020-04-27|0.7|0.34|0m|0.43|7|-1m|1|2|-2m|1|2|-3m|0.71|7|248334|257391|0.0202||13|1.605042|8.275862|0.93|0.8724735|4.67||0.714|2.9|0.65932|||0.11773|0|18|13
2020-07-20 17:19:50|russ2000_2_0266|FSBW|FSBW|FS Bancorp, Inc.|USD|NasdaqGS|4281540|United States|Financial Services|Banks—Regional|http://www.fsbwa.com|44.67|34.96|322|35.31|27.5|64.41|-0.2783568|0|0.01307|0.11734||2Q2019/0.98/1.44!3Q2019/1.58/1.42!4Q2019/1.3/1.57!1Q2020/1.14/1.22|2020-01-28|1.1|0.98|0m|1|3|-1m|1|3|-2m|0.67|3|-3m|1.5|2|28326|34511|0.0076||3|1.321568|8.653465|1.14|0.73923707|2.791||5|4.04|0.65013003|||0.24753|0|18|3
2020-07-20 17:19:52|russ2000_2_0267|FSCT|FSCT|Forescout Technologies, Inc.|USD|NasdaqGM|49264800|United States|Technology|Software—Application|http://www.forescout.com|33.71|28.915|671067|28.9|18.1|40.06|-0.25032425|-0.33868998|-0.19809|-1.7369701|111.04|2Q2019/-0.33/-0.46!3Q2019/-0.02/-0.01!4Q2019/-0.09/-0.06!1Q2020/-0.67/-0.33|2020-08-05|-0.31|-0.33|0m|0.83|6|-1m|0.11|9|-2m|0.11|9|-3m|0.83|6|10495855|8898884|0.2347||13|0.544162|-59.010204|0.33|26.947811|4.341|-12.819|-3.093|-0.49|0.79051|0.742|0.88|-0.45706|0.74944|18|13
2020-07-20 17:19:53|russ2000_2_0268|FSFG|FSFG|First Savings Financial Group, Inc.|USD|NasdaqCM|2375320|United States|Financial Services|Banks—Regional|http://www.fsbbank.net|60|39.5|594|39.78|29.5|68.77|-0.33344507|0|0.01051|0.11609||2Q2019/2.21/1.49!3Q2019/2.24/2.26!4Q2019/1.44/1.8!1Q2020/-0.26/0.95|2020-04-29|1.7|2.21|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|26659|65|0.0152||4|0.861624|6.4542484||0.80061615|3.688||5.265|6.12|0.32134998|||0.12583|0|18|4
2020-07-20 17:19:55|russ2000_2_0269|FTSI|FTSI|FTS International, Inc.|USD|NYSE American|5378790|United States|Energy|Oil & Gas Equipment & Services|http://www.ftsi.com|17.6|6.88|32600|6.9|3.4|96.9|-0.92564654|0.11748999|-0.00247|-0.71932|1582.759|2Q2019/1.4/2.01!3Q2019/-2.6/0.21!4Q2019/-2.4/-3.9!1Q2020/-1.8/-1.27|2020-04-29|-7.72|1.4|0m|1.4|10|-1m|-0.67|6|-2m|-0.75|8|-3m|-0.67|9|151867|348223|0.099||33|2.512151|-0.360587|0.01|1.2752548|0.421|3.582|-5.517|-19.08|0.72393996|2.597|3.144|-0.041950002|0.24745001|18|33
2020-07-20 17:19:56|russ2000_2_0270|FTSV|FTSV|Forty Seven, Inc.|USD|NasdaqGS|48145000|||||63|95.51|693925|95.51|5.53|95.515||||||1Q2019/-0.74/-0.63!2Q2019/-0.74/-0.72!3Q2019/-0.38/-0.35!4Q2019/-0.61/-0.71|2020-03-20||-0.74|0m|1.5|4|-1m|0.27|11|-2m|1.33|12|-3m|1.44|9|||||13||||||||||||||18|13
2020-07-20 17:19:58|russ2000_2_0271|FUNC|FUNC|First United Corporation|USD|NasdaqGS|6966900|United States|Financial Services|Banks—Regional|http://www.mybank.com|22|11.045|3414|11.22|11|24.99|-0.4272588|0|0.00815|0.09739|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|74210|16646|0.0112||0|1.015126|||0.64909494|2.548||1.654||0.33756|||0.19780001|0|18|0
2020-07-20 17:19:59|russ2000_2_0272|FVCB|FVCB|FVCBankcorp, Inc.|USD|NasdaqCM|13453400|United States|Financial Services|Banks—Regional|http://www.fvcbank.com|15.63|10.4|1934|10.34|9.27|19.62|-0.4005797|0|0.01035|0.091520004||2Q2019/0.28/0.29!3Q2019/0.28/0.28!4Q2019/0.26/0.25!1Q2020/0.25/0.25|2020-04-23|0.22|0.28|0m|2|1|-1m|0.67|3|-2m|0.67|3|-3m|2|1|117636|103527|0.0115||3|0.305882|16.507936||0.78734195|2.39||1.06|0.63|0.28927|||0.32077998|0|18|3
2020-07-20 17:20:00|russ2000_2_0273|GATX|GATX|GATX Corporation|USD|NYSE|34900000|United States|Industrials|Rental & Leasing Services|http://www.gatx.com|71|62.73|144521|63.29|50.69|86.01|-0.1711629|0.46785|0.02243|0.118669994|312.332|2Q2019/1.78/1.32!3Q2019/1.25/1.17!4Q2019/1.36/1.04!1Q2020/1.31/1.22|2020-07-21|0.94|1.78|0m|0.38|8|-1m|0.75|4|-2m|0.25|4|-3m|0.22|9|6390860|6437538|0.5061||15|1.063305|14.97136|1.33|1.1968176|5.305|11.339|6.013|4.19|1.107|4.076|4.089|0.15588|0.61767|18|15
2020-07-20 17:20:02|russ2000_2_0274|GBT|GBT|Global Blood Therapeutics, Inc.|USD|NasdaqGS|60940300|United States|Healthcare|Biotechnology|http://www.gbt.com|107.06|74.135|231354|74.49|39.95|87.54|0.32994103|0|-0.28662002|-0.53859|30.18|2Q2019/-1.01/-0.96!3Q2019/-1.07/-1.05!4Q2019/-1.59/-1.24!1Q2020/-1.2/-1.51|2020-08-05|-1.16|-1.01|0m|1.23|13|-1m|1.12|17|-2m|1.12|17|-3m|1.27|11|9276051|9562369|0.1761||32|1.879408|-28.846306|-0.43|8.621351|256.788|-13.486|-4.892|-2.57|1.0183799|8.601|9.068|0|0.98872|18|32
2020-07-20 17:20:03|russ2000_2_0275|GCBC|GCBC|Greene County Bancorp, Inc.|USD|NasdaqCM|8513410|United States|Financial Services|Banks—Regional|http://www.thebankofgreenecounty.com||22.78|2506|21.95|15.01|30.25|-0.2132616|0|0.01273|0.15664|||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|23633|18152|0.007900001||0|0.385994|||1.5641308|2.47||2.13||0.06917|||0.37528|0|18|0
2020-07-20 17:20:05|russ2000_2_0276|GCP|GCP|GCP Applied Technologies Inc.|USD|NYSE|72921600|United States|Basic Materials|Specialty Chemicals|http://www.gcpat.com|19.5|21.78|100837|21.89|14.24|24.31|-0.00045663118|0.13614|0.04555|0.05445|75.461|2Q2019/0.19/0.3!3Q2019/0.28/0.27!4Q2019/0.27/0.25!1Q2020/0.1/0.09|2020-08-04|-0.01|0.19|0m|1.2|5|-1m|0|3|-2m|0|3|-3m|1.4|5|945137|902139|0.0202||11|0.746559|31.565218||3.1320105|1.656|12.165|0.357|0.69|0.93275|2.487|3.074|0.02589|0.38173|18|11
2020-07-20 17:20:06|russ2000_2_0277|GDEN|GDEN|Golden Entertainment, Inc.|USD|NasdaqGS|28050700|United States|Consumer Cyclical|Resorts & Casinos|http://www.goldenent.com|14|8.62|123014|9.18|3.55|21.67|-0.3484741|0.1634|0.0115600005|-0.22343999|598.326|2Q2019/-0.52/0.05!3Q2019/-0.34/-0.2!4Q2019/-0.28/-0.25!1Q2020/-1.17/-0.31|2020-05-07|-2.03|-0.52|0m|1|2|-1m|1|5|-2m|1|5|-3m|0.5|2|1214912|752398|0.065||7|2.333893|-4.7103825|-0.12|0.93411356|1.599|9.788|-2.312|-1.83|0.4773|2.37|2.618|-0.06819|0.56509995|18|7
2020-07-20 17:20:08|russ2000_2_0278|GEFB|GEFB|Greif, Inc.|USD|NYSE|22009700||||||41.14|2309|40.82|40.75|41.44||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:20:09|russ2000_2_0279|GENC|GENC|Gencor Industries, Inc.|USD|NasdaqGM|12277300|United States|Industrials|Farm & Heavy Construction Machinery|http://www.gencor.com||12.11|3510|12.33|9.38|13.5|-0.023752987|0.10032|0.02313|0.0277|||2020-05-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|118844|100910|0.015800001||1|0.721008|||1.1223354|0.761|7.582|0.28||0.55503|11.188|13.66|0.05503|0.24875|18|1
2020-07-20 17:20:11|russ2000_2_0280|GH|GH|Guardant Health, Inc.|USD|NasdaqGS|98891800|United States|Healthcare|Diagnostics & Research|http://guardanthealth.com|110|82.775|391977|82.92|55.9|112.22|-0.11580294|-0.32972|-0.076290004|-0.116450004|4.946|2Q2019/-0.13/-0.36!3Q2019/-0.14/-0.37!4Q2019/-0.27/-0.31!1Q2020/-0.29/-0.39|2020-08-04|-0.38|-0.13|0m|1.5|4|-1m|1.78|9|-2m|1.75|8|-3m|0|0|3301453|2284198|0.048699997||4||-73.90625|-1.99|9.964488|30.212|-91.63|-0.834|-1.12|0.7938|6.901|7.378|-0.31533|0.68319|18|4
2020-07-20 17:20:12|russ2000_2_0281|GKOS|GKOS|Glaukos Corporation|USD|NYSE|44179600|United States|Healthcare|Medical Instruments & Supplies|http://www.glaukos.com|42.38|39.7|87966|39.57|23.31|84.65|-0.47817487|-0.24243|-0.08465|-0.09021|11.745|2Q2019/-0.17/-0.08!3Q2019/-0.37/-0.15!4Q2019/0.84/-0.16!1Q2020/-0.44/-0.39|2020-08-05|-0.77|-0.17|0m|1.5|10|-1m|0.18|11|-2m|0.2|10|-3m|1.5|10|6517670|5956570|0.20709999||38|1.763025|-45.113636|-2.59|2.7294602|6.969|-28.747|-0.955|-0.88|1.1152201|3.771|4.53|-0.15649|0.74819|18|38
2020-07-20 17:20:14|russ2000_2_0282|GLYC|GLYC|GlycoMimetics, Inc.|USD|NasdaqGM|43583000|United States|Healthcare|Biotechnology|http://www.glycomimetics.com|9.75|5.0199|763602|4.65|1.82|11.24|-0.5245398|0|-0.18540001|-0.30163|2.31|2Q2019/-0.37/-0.36!3Q2019/-0.31/-0.39!4Q2019/-0.34/-0.35!1Q2020/-0.18/-0.3|2020-05-01|-0.38|-0.37|0m|1.4|5|-1m|1|5|-2m|1|5|-3m|1.5|4|2788778|2682415|0.1308||12|2.532212|-3.0609145||1.4734076|5.696|-0.948|-1.187|-1.64|0.94718003|14.598|14.783|0|1|18|12
2020-07-20 17:20:15|russ2000_2_0283|GMRE|GMRE|Global Medical REIT Inc.|USD|NYSE|45986800|United States|Real Estate|REIT—Healthcare Facilities|http://www.globalmedicalreit.com|13.07|11.395|121349|11.41|6.98|15.95|0.11643827|0.71101|0.022049999|0.025610002|111.07|2Q2018/0/0.03!3Q2018/0.01/0.04!4Q2019/0.03/0.05!1Q2020/0.03/0.04|2020-05-06|0.03|0|0m|1.2|5|-1m|1.67|6|-2m|1.67|6|-3m|1.75|4|968948|748376|0.023||20|-4.335574|54.26191|8.87|1.4812168|14.095|19.824|0.109|0.21|0.64833|0.859|1.102|0.12907|0.90299004|18|20
2020-07-20 17:20:16|russ2000_2_0284|GMS|GMS|GMS Inc.|USD|NYSE|42320700|United States|Industrials|Building Products & Equipment|http://www.gms.com|28.43|24.09|42995|24.56|10.388|32.42|0.13023472|0.08762|0.04717|0.037019998|197.536|3Q2019/0.89/0.83!4Q2019/1/0.99!1Q2020/0.52/0.51!2Q2020/0.56/0.52|2020-08-27|0.81|0.89|0m|1.2|10|-1m|0.89|9|-2m|0.89|9|-3m|1.33|9|1553515|1157802|0.051799998||26|2.010656|7.821429|0.79|1.6169956|0.644|7.351|0.55|3.08|0.95168|1.44|2.176|0.00721|0.32819998|18|26
2020-07-20 17:20:18|russ2000_2_0285|GNK|GNK|Genco Shipping & Trading Limited|USD|NYSE|41801800|United States|Industrials|Marine Shipping|http://www.gencoshipping.com|9.74|5.92|80569|6.02|4.27|11.82|-0.45487696|0.17094|0.00022|-0.17767|57.305|2Q2019/-0.49/-0.48!3Q2019/-0.06/-0.01!4Q2019/0.07/0.07!1Q2020/-0.17/-0.19|2020-05-06|-0.54|-0.49|0m|1.13|8|-1m|1|7|-2m|1.11|9|-3m|1.13|8|1026500|810028|0.0596||30|0.770868|11.84|-0.18|0.29072335|1.53|8.951|-4.032|0.5|0.85566|1.299|1.951|-0.42735|0.26450002|18|30
2020-07-20 17:20:19|russ2000_2_0286|GNL|GNL|Global Net Lease, Inc.|USD|NYSE|89464304|United States|Real Estate|REIT—Office|http://www.globalnetlease.com|19.5|16.1|141517|16.43|8.77|21.71|-0.11856216|0.73484004|0.01716|0.02999|125.809|2Q2019/0.15/0.04!3Q2019/0.08/0.05!4Q2019/0.1/0.04!1Q2020/0.05/0.03|2020-08-05|0.02|0.15|0m|0|1|-1m|0.67|6|-2m|0.8|5|-3m|0|1|1601937|1115272|0.026400002||5|0.957422|115||0.88040686|10.376|14.12|0.368|0.14|0.67762|9.183|10.337|0.1542|0.79362|18|5
2020-07-20 17:20:21|russ2000_2_0287|GNTY|GNTY|Guaranty Bancshares, Inc.|USD|NasdaqGS|11013800|United States|Financial Services|Banks—Regional|http://www.gnty.com|28.5|24.635|1756|24.81|20.02|34.16|-0.19838452|0|0.01158|0.10803001||2Q2019/0.52/0.53!3Q2019/0.65/0.56!4Q2019/0.63/0.6!1Q2020/0.55/0.42|2020-07-21|0.18|0.52|0m|0|2|-1m|0.67|3|-2m|0.67|3|-3m|0|2|188802|167358|0.028900001||0|0.490196|12.897906||1.0808617|2.606||2.353|1.91|0.2288|||0.28144|0|18|0
2020-07-20 17:20:22|russ2000_2_0288|GOLF|GOLF|Acushnet Holdings Corp.|USD|NYSE|74277200|United States|Consumer Cyclical|Leisure|http://www.acushnetholdingscorp.com|27.91|35.96|70459|36.11|20.65|37.12|0.39420855|0.12181|0.05475|0.10451999|56.927|2Q2019/0.51/0.59!3Q2019/0.39/0.28!4Q2019/0.24/0.23!1Q2020/0.12/0.37|2020-08-05|0.16|0.51|0m|0.57|14|-1m|-0.2|10|-2m|-0.1|10|-3m|0.53|15|3520420|3449345|0.1038||37|0.902827|25.146852|11.06|3.0157664|1.923|15.785|1.261|1.43|0.49428|0.779|1.779|0.05737|0.51379|18|37
2020-07-20 17:20:24|russ2000_2_0289|GOSS|GOSS|Gossamer Bio, Inc.|USD|NasdaqGS|75792400|United States|Healthcare|Biotechnology|http://www.gossamerbio.com|28.63|14.61|662227|14.75|7.52|27.15|-0.15229881|0|-0.28409|-0.51294|12.749|2Q2019/-0.74/-0.56!3Q2019/-0.8/-0.69!4Q2019/-0.89/-0.86!1Q2020/-0.87/-0.8|2020-05-12|-0.86|-0.74|0m|0|0|-1m|1.29|7|-2m|1.25|8|-3m|0|0|5801815|5850416|0.097399995||3||-4.361194|-0.14|2.9604862||-3.035|-3.3|-3.35|0.74359|12.251|12.532|0|0|18|3
2020-07-20 17:20:25|russ2000_2_0290|GPMT|GPMT|Granite Point Mortgage Trust Inc.|USD|NYSE|55136900|United States|Real Estate|REIT—Mortgage|http://www.gpmortgagetrust.com|7.5|6.47|308662|6.68|1.74|19.31|-0.6522645|0|0.00403|0.01651|361.918|2Q2019/0.36/0.39!3Q2019/0.34/0.38!4Q2019/0.34/0.37!1Q2020/0.32/0.34|2020-05-12|0.25|0.36|0m|0.8|5|-1m|0.33|6|-2m|0.33|6|-3m|0.57|7|6349680|6244382|0.16379999||11|1.48369|6.8105264|9.81|0.37119907|62.733||0.206|0.95|0.73727|12.111|12.135|0.26843|0.93302|18|11
2020-07-20 17:20:27|russ2000_2_0291|GRBK|GRBK|Green Brick Partners, Inc.|USD|NasdaqCM|50616900|United States|Consumer Cyclical|Residential Construction|http://greenbrickpartners.com|15|13.43|151622|13.07|5.66|13.61|0.41757047|0.09941|0.05678|0.13103|56.468|2Q2019/0.29/0.24!3Q2019/0.31/0.26!4Q2019/0.31/0.29!1Q2020/0.31/0.24|2020-05-11|0.42|0.29|0m|0|2|-1m|1.5|2|-2m|1|3|-3m|0|2|328950|274876|0.0068||13|1.328291|8.290124|5.04|1.251981|1.073|10.792|1.22|1.62|0.84882003|1.296|10.518|0.074099995|0.21856001|18|13
2020-07-20 17:20:28|russ2000_2_0292|GRIF|GRIF|Griffin Industrial Realty, Inc.|USD|NasdaqGM|5131150|United States|Real Estate|Real Estate—Development|http://www.griffinindustrial.com||50.4|3056|50.86|28.67|57.45|0.4206704|0.45771998|0.01207|-0.02806|197.9||2020-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|76538|19401|0.033299997||0|0.916526|||2.9499564|11.748|25.665|-0.51||0.4961|1.275|2.254|-0.07036|0.71075|18|0
2020-07-20 17:20:30|russ2000_2_0293|GRTS|GRTS|Gritstone Oncology, Inc.|USD|NasdaqGS|37265000|United States|Healthcare|Biotechnology|http://gritstoneoncology.com|18.41|3.785|485275|3.8|3.6|12.96|-0.62745094|0|-0.39025003|-0.82896006|20.385|2Q2019/-0.63/-0.62!3Q2019/-0.77/-0.65!4Q2019/-0.77/-0.69!1Q2020/-0.71/-0.73|2020-05-07|-0.73|-0.63|0m|1|4|-1m|1.14|7|-2m|1.13|8|-3m|0|0|3356584|3436486|0.139||1||-1.3234266||1.2131411|13.142|-0.561|-2.889|-2.86|0.79172|5.94|6.093|0|0|18|1
2020-07-20 17:20:31|russ2000_2_0294|GSHD|GSHD|Goosehead Insurance, Inc|USD|NasdaqGS|17135800|United States|Financial Services|Insurance—Diversified|http://www.gooseheadinsurance.com|82.33|83.02|58818|83.2|37.26|87.55|0.84642684|0.096420005|0.049629997|||2Q2019/0.07/0.08!3Q2019/0.07/0.08!4Q2019/0.07/0.07!1Q2020/0/0.03|2020-07-30|0.1|0.07|0m|1.5|4|-1m|1.2|5|-2m|1.2|5|-3m|1.5|4|1991377|1907359|0.1657||1|0.803234|112.189186|3.87||18.218|188.951|0.058|0.74|0.97366995|1.617|2.223|0.012669999|0.37908|18|1
2020-07-20 17:20:32|russ2000_2_0295|GTHX|GTHX|G1 Therapeutics, Inc.|USD|NasdaqGS|37737300|United States|Healthcare|Biotechnology|http://www.g1therapeutics.com|63|19.27|208296|19.09|8.8|41.8|-0.27331555|0|-0.27742|-0.45574|4.218|2Q2019/-0.82/-0.72!3Q2019/-0.86/-0.85!4Q2019/-0.94/-0.96!1Q2020/-0.82/-0.98|2020-05-06|-0.85|-0.82|0m|1.25|4|-1m|1.43|7|-2m|1.43|7|-3m|1.25|4|3148870|3059400|0.137||6|2.316578|-4.4298854||3.169408||-3.625|-3.448|-4.35|0.97396004|13.14|13.204|0|0|18|6
2020-07-20 17:20:34|russ2000_2_0296|GTXI|GTXI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:20:36|russ2000_2_0297|GWRS|GWRS|Global Water Resources, Inc.|USD|NasdaqGM|22537400|United States|Utilities|Utilities—Regulated Water|http://www.gwresources.com|12.5|10.845|1303|10.85|8.51|14.99|-0.10846341|0.44511002|0.01752|0.062140003|327.533|2Q2019/0.04/0.04!3Q2019/0.05/0.05!4Q2019/-0.01/0.02!1Q2020/0.02/-0.01|2020-05-06|0.03|0.04|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|130307|108104|0.010299999||0|0.414522|135.5625|7.23|6.9787645|9.51|21.365|0.089|0.08|0.44912|2.151|2.255|0.05362|0.81074995|18|0
2020-07-20 17:20:37|russ2000_2_0298|HARP|HARP|Harpoon Therapeutics, Inc.|USD|NasdaqGS|24997900|United States|Healthcare|Biotechnology|http://www.harpoontx.com|30.89|15.48|104241|15.08|10.27|25.02|0.006675601|0|-0.21700001|-0.50298|17.598|2Q2019/-0.49/-0.63!3Q2019/-0.65/-0.55!4Q2019/-0.58/-0.53!1Q2020/-0.51/-0.41|2020-08-03|-0.47|-0.49|0m|0|0|-1m|1.56|9|-2m|1.63|8|-3m|0|0|446271|211265|0.042600002||4||-7.5882354||4.6347303|33.52|-4.788|-2.248|-2.04|0.77353996|5.245|5.404|0|0|18|4
2020-07-20 17:20:38|russ2000_2_0299|HBB|HBB|Hamilton Beach Brands Holding Company|USD|NYSE|9551620|United States|Technology|Consumer Electronics|http://www.hamiltonbeachbrands.com|15|10.49|5114|10.24|6.68|21.22|-0.36|0.07312|0.08051|0.41624|106.393|1Q2019/-0.13/-0.08!2Q2019/-0.07/0.03!3Q2019/0.22/0.6!4Q2019/-0.09/1.45|2020-02-26|0.09|-0.13|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|451524|401864|0.0723||0|1.125576|5.5210524||2.574865|0.318|4.351|-0.254|1.9|0.56553|0.578|1.266|-0.00575|0.21138|18|0
2020-07-20 17:20:40|russ2000_2_0300|HBCP|HBCP|Home Bancorp, Inc.|USD|NasdaqGS|9008180|United States|Financial Services|Banks—Regional|http://www.home24bank.com|28.33|25.07|3980|25.14|18.57|40.8|-0.30127847|0|0.00986|0.07075||2Q2019/0.71/0.76!3Q2019/0.75/0.77!4Q2019/0.73/0.75!1Q2020/0.21/0.68|2020-07-21|0.54|0.71|0m|0|3|-1m|0|4|-2m|0.25|4|-3m|0|2|122348|88197|0.0161||5|0.705882|12.052885||0.72979736|2.461||2.417|2.08|0.40473|||0.24351999|0|18|5
2020-07-20 17:20:41|russ2000_2_0301|HBIO|HBIO|Harvard Bioscience, Inc.|USD|NasdaqGM|38380400|United States|Healthcare|Medical Instruments & Supplies|http://www.harvardbioscience.com|4|3.405|69651|3.36|1.39|3.77|0.6716417|0.059019998|-0.00412|-0.0874|78.935|2Q2019/0.04/0.04!3Q2019/0.04/0.05!4Q2019/0.08/0.09!1Q2020/-0.01/0.03|2020-07-23|-0.03|0.04|0m|1.67|3|-1m|1|3|-2m|1|3|-3m|1.67|3|2445704|1048816|0.0654||3|1.565826|7.7386365|4.29|1.7188289|1.638|27.76|-0.181|0.44|0.67767996|0.908|2.052|-0.06115|0.54933|18|3
2020-07-20 17:20:43|russ2000_2_0302|HBMD|HBMD|Howard Bancorp, Inc.|USD|NasdaqGS|18715700|United States|Financial Services|Banks—Regional|http://www.howardbank.com|11.5|9.66|8225|9.96|8.44|19.2|-0.30543935|0|0.00671|0.05185||2Q2019/0.11/0.25!3Q2019/0.24/0.25!4Q2019/0.31/0.26!1Q2020/0.18/0.22|2020-07-27|0.16|0.11|0m|1|3|-1m|0.5|4|-2m|0.5|4|-3m|1|3|159695|138899|0.0143||9|0.603921|17.563635||0.5732598|4.648||0.839|0.55|0.57063997|||0.19317|0|18|9
2020-07-20 17:20:44|russ2000_2_0303|HCHC|HCHC|HC2 Holdings, Inc.|USD|NYSE|46550400|United States|Communication Services|Telecom Services|http://www.hc2.com|8.5|2.97|103591|2.87|1.29|4.33|0.43499994|0.037019998|0.0030399999|-0.36091998|867.257|2Q2019/0.12/-0.12!3Q2019/-0.16/-0.23!4Q2019/-0.66/-0.25!1Q2020/-1.82/-0.49|2020-05-11|-0.39|0.12|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|4634754|3570266|0.12060001||4|2.220168|-2.376||9.80198|0.352|9.518|-2.476|-1.25|0.45016998|4.582|4.586|-0.05647|0.14107001|18|4
2020-07-20 17:20:46|russ2000_2_0304|HIFS|HIFS|Hingham Institution for Savings|USD|NasdaqGM|2136900|United States|Financial Services|Banks—Regional|http://www.hinghamsavings.com||177.46|904|176.61|125.55|216.82|-0.07534033|0|0.014579999|0.15769|||2020-10-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|26948|19960|0.0138||0|0.965826|||1.4361556|10.036||17.84||0.34714|||0.51701|0|18|0
2020-07-20 17:20:47|russ2000_2_0305|HIIQ|HIIQ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:20:49|russ2000_2_0306|HLI|HLI|Houlihan Lokey, Inc.|USD|NYSE|49866800|United States|Financial Services|Capital Markets|http://www.hl.com|61.8|56.73|75990|57.16|41.8|64.84|0.32437444|0|0.11846|0.19597|16.141|2Q2019/0.67/0.55!3Q2019/0.7/0.7!4Q2019/0.88/0.77!1Q2020/0.96/0.77|2020-07-28|0.54|0.67|0m|0.57|7|-1m|0.43|7|-2m|0.43|7|-3m|0.5|6|898528|891051|0.018||22|0.721274|15.542465|2.6|3.7762098|3.032||2.8|3.65|1.0483|0.978|0.978|0.15865|0.94057|18|22
2020-07-20 17:20:50|russ2000_2_0307|HLNE|HLNE|Hamilton Lane Incorporated|USD|NasdaqGS|32767000|United States|Financial Services|Asset Management|http://www.hamiltonlane.com|71.75|72.148|46726|71.06|36.27|76.31|0.245574|0.43686|0.17448|0.62279|35.681|2Q2019/0.45/0.49!3Q2019/0.5/0.51!4Q2019/0.47/0.47!1Q2020/0.59/0.49|2020-08-04|0.26|0.45|0m|0.2|5|-1m|0.43|7|-2m|0.43|7|-3m|0.4|5|1288614|1407649|0.047399998||22|0.97723|30.314285|2.52|13.9093895|15.904|36.405|2.151|2.38|0.93367|2.6|2.915|0.22195|0.6405|18|22
2020-07-20 17:20:51|russ2000_2_0308|HOFT|HOFT|Hooker Furniture Corporation|USD|NasdaqGS|11871000|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.hookerfurniture.com|26|20.75|30850|22.52|12.3|26.07|0.059764743|0.04164|0.02937|0.052270003|24.617|3Q2019/0.35/0.43!4Q2019/0.33/0.48!1Q2020/0.59/0.55!2Q2020/-0.09/0.02|2020-06-12|0.29|0.35|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|605746|587012|0.069||7|0.758543|10.532995|1.27|0.90268415|0.486|11.677|1.181|1.97|0.97422|2.03|3.553|0.02417|0.18468|18|7
2020-07-20 17:20:53|russ2000_2_0309|HOME|HOME|At Home Group Inc.|USD|NYSE|64187900|United States|Consumer Cyclical|Specialty Retail|http://www.athome.com|6.2|6.405|480054|6.53|1.2|10.55|0.1376307|0.06616|0.0042|-1.0856199|802.767|3Q2019/0.18/0.15!4Q2019/0/-0.02!1Q2020/0.37/0.36!2Q2020/-0.61/-0.42|2020-09-02|0.1|0.18|0m|1.29|7|-1m|-0.11|9|-2m|-0.11|9|-3m|1.29|7|9398333|13141579|0.21700001||42|2.289739|18.838236|3.62|1.6330954|1.919|29.005|-9.163|0.34|1.09176|0.07|0.823|-0.47033|0.25327998|18|42
2020-07-20 17:20:54|russ2000_2_0310|HONE|HONE|HarborOne Bancorp, Inc.|USD|NasdaqGS|58418000|United States|Financial Services|Banks—Regional|http://www.harborone.com|9.88|8.04|43871|8.105|6.45|11.2|-0.21908349|0|0.0053899996|0.040289998||2Q2019/0.08/0.06!3Q2019/0.13/0.07!4Q2019/0.07/0.08!1Q2020/0.09/0.08|2020-07-23|0.05|0.08|0m|1|2|-1m|1.25|4|-2m|1.67|3|-3m|1|2|2045770|983526|0.036||0|0.891698|34.95652||0.6472909|3.031||0.379|0.23|0.46557|||0.12159|0|18|0
2020-07-20 17:20:56|russ2000_2_0311|HOPE|HOPE|Hope Bancorp, Inc.|USD|NasdaqGS|123192000|United States|Financial Services|Banks—Regional|http://www.bankofhope.com|10.4|8.175|390246|8.55|7.06|15.51|-0.4025157|0|0.00982|0.077810004||2Q2019/0.34/0.34!3Q2019/0.34/0.32!4Q2019/0.34/0.31!1Q2020/0.21/0.23|2020-07-21|0.18|0.34|0m|0.29|7|-1m|0|6|-2m|0|6|-3m|0.71|7|2848436|3214063|0.0334||5|1.690196|9.969513|1.3|0.49893194|2.595||1.222|0.82|0.90579003|||0.31768|0|18|5
2020-07-20 17:20:57|russ2000_2_0312|HPR|HPR|HighPoint Resources Corporation|USD|NYSE|213670000|United States|Energy|Oil & Gas E&P|http://www.hpres.com|0.37|0.3221|4997193|0.3014|0.16|1.98|-0.78417265|1.21476|-0.42396|-1.77939|1064.339|2Q2019/-0.07/-0.04!3Q2019/-0.04/-0.05!4Q2019/-0.05/-0.03!1Q2020/-0.03/-0.1|2020-08-05|-0.01|-0.07|0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.73|11|11318682|17173006|0.1003||8|4.230252|-2.0131252|-0.17|0.99413586|1.903|1.566|-5.004|-0.16|0.91968|0.32|0.956|-2.56758|0.88196|18|8
2020-07-20 17:20:59|russ2000_2_0313|HRI|HRI|Herc Holdings Inc.|USD|NYSE|29111200|United States|Industrials|Rental & Leasing Services|http://ir.hercrentals.com|37.17|33.28|131380|34.19|11.81|50.81|-0.15746683|0.16086|0.04261|0.08518|388.579|2Q2019/0.33/0.39!3Q2019/0.32/1.63!4Q2019/1.2/1.72!1Q2020/0.04/-0.21|2020-07-23|-0.61|0.33|0m|0.57|7|-1m|1|7|-2m|0.83|6|-3m|0.71|7|617733|559906|0.0319||13|3.30836|14.344828|-3.82|1.5622946|1.709|10.623|1.723|2.32|1.0028601|1.152|1.322|0.02577|0.2789|18|13
2020-07-20 17:21:00|russ2000_2_0314|HSDT|HSDT|Helius Medical Technologies, Inc.|USD|NasdaqGS|38041700|United States|Healthcare|Medical Devices|http://heliusmedical.com|2.12|0.56|635664|0.5203|0.249|2.42|-0.77292573|0|-0.84398|-1.84153|11.461|2Q2016/-0.2/-0.03!3Q2016/-0.2/-0.03!4Q2016/-0.35/-0.03!2Q2017/-0.3/-0.05|2020-05-08||-0.2|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|940522|962588|0.029000001||4|0.940616|||4.0875916|15.624|-0.779|-0.574|-0.15|0.26568002|1.755|2.245|0|0.30702|18|4
2020-07-20 17:21:02|russ2000_2_0315|HSKA|HSKA|Heska Corporation|USD|NasdaqCM|9391920|United States|Healthcare|Diagnostics & Research|http://www.heska.com|79.67|95.9525|14333|95.67|50|110.9|0.20218647|0.03223|-0.00052|-0.04045|19.888|2Q2019/-0.03/-0.09!3Q2019/-0.04/-0.03!4Q2019/-0.23/-0.02!1Q2020/-0.7/-0.22|2020-05-07|-0.34|-0.03|0m|0.63|8|-1m|0.2|5|-2m|0.2|5|-3m|0.43|7|576963|683706|0.0864||19|1.709803|-685.375|-3.75|2.7807481|6.148|190.76|-1.015|-0.14|1.06706|9.641|11.214|-0.06112|0.44711|18|19
2020-07-20 17:21:03|russ2000_2_0316|HUD|HUD|Hudson Ltd.|USD|NYSE|39344700|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.hudsongroup.com|7.17|4.16|325040|4.07|2.26|15.87|-0.693985|0.11685|0.025980001|-0.055370003|332.766|2Q2019/0.18/0.22!3Q2019/0.26/0.28!4Q2019/0.08/0.07!1Q2020/-0.28/-0.34|2020-06-17|-0.48|0.18|0m|1|5|-1m|0.33|3|-2m|0.33|3|-3m|1|5|1017515|919637|0.028900001||7|1.409935|8.32|0.71|0.8080808|1.089|9.318|-0.644|0.5|1.06355|0.587|0.957|-0.03173|0.63009|18|7
2020-07-20 17:21:05|russ2000_2_0317|HWC|HWC|Hancock Whitney Corporation|USD|NasdaqGS|86283000|United States|Financial Services|Banks—Regional|http://www.hancockwhitney.com|25.68|18.07|386214|18.76|14.32|44.42|-0.52733684|0|0.00455|0.041500002||2Q2019/1.01/1!3Q2019/1.03/1.01!4Q2019/1.06/1.03!1Q2020/-1.28/0.43|2020-10-13|0.36|1.01|0m|0|0|-1m|0.5|10|-2m|0.4|10|-3m|0|0|1657428|1645183|0.0221||52|1.606722|6.923372|8.09|0.45570323|3.329||1.524|2.61|0.79082|||0.14354|0|18|52
2020-07-20 17:21:06|russ2000_2_0318|ICBK|ICBK|County Bancorp, Inc.|USD|NasdaqGS|6378170|United States|Financial Services|Banks—Regional|http://www.investorscommunitybank.com|22.58|20.2|632|19.6|13.55|27.98|0.1042254|0|0.00527|0.04644||2Q2019/0.53/0.49!3Q2019/0.82/0.49!4Q2019/0.47/0.5!1Q2020/-0.78/0.38|2020-07-23|0.19|0.53|0m|1|3|-1m|0.5|6|-2m|0.5|6|-3m|1|3|109058|24139|0.0224||11|0.87619|16.422764|82.67|0.8356431|5.337||1.041|1.23|0.26735002|||0.14862001|0|18|11
2020-07-20 17:21:08|russ2000_2_0319|ICHR|ICHR|Ichor Holdings, Ltd.|USD|NasdaqGS|22808500|United States|Technology|Semiconductor Equipment & Materials|http://www.ichorsystems.com|31.57|28.61|56944|28.23|13.68|39.83|0.11890602|0.058369998|0.02199|0.05849|84.743|2Q2019/0.23/0.24!3Q2019/0.3/0.28!4Q2019/0.48/0.5!1Q2020/0.52/0.6|2020-08-03|0.43|0.23|0m|1.2|5|-1m|0.71|7|-2m|0.71|7|-3m|1.2|5|1516014|1157714|0.081||26|2.521029|11.132297|0.4|2.842806|1.133|19.417|0.55|2.57|0.94825|0.853|1.847|0.01794|0.13501|18|26
2020-07-20 17:21:09|russ2000_2_0320|IEA|IEA|Infrastructure and Energy Alternatives, Inc.|USD|NasdaqCM|22506200|United States|Industrials|Engineering & Construction|http://www.iea.net|5.5|3.4271|40045|3.8|1.63|4.83|0.42857134|0.06786|0.0626|||2Q2019/-0.61/0.02!3Q2019/0.24/0.47!4Q2019/0.31/0.2!1Q2020/-0.66/-0.56|2020-05-07|-0.04|-0.61|0m|1|1|-1m|1|1|-2m|0|1|-3m|0|1|98567|72360|0.0085||2|0.956977|85.6775|-1.2||0.292|4.3|-0.454|0.04|0.65884|1.086|1.145|0.01052|0.113199994|18|2
2020-07-20 17:21:11|russ2000_2_0321|IESC|IESC|IES Holdings, Inc.|USD|NasdaqGM|21073700|United States|Industrials|Engineering & Construction|http://www.ies-co.com|6.5|23.59|8971|23.51|13.73|27.78|0.291049|0.04873|0.060170002|0.14546|24.741|3Q2009/-0.83/0.02!4Q2009/-0.06/-0.26!1Q2010/-0.92/0.05!2Q2010/-0.45/0.03|2020-07-31||-0.83|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|193652|177461|0.023599999||0|0.908123|||1.8912853|0.446|9.143|1.662||0.81463|1.37|1.536|0.0311|0.17379999|18|0
2020-07-20 17:21:12|russ2000_2_0322|IIIV|IIIV|i3 Verticals, Inc.|USD|NasdaqGS|15048900|United States|Technology|Software—Infrastructure|http://www.i3verticals.com|31.33|27.6|17028|27.51|13.01|37.85|0.008061528|0.095699996|0.02649|0.02335|73.885|2Q2019/0.2/0.19!3Q2019/0.24/0.22!4Q2019/0.24/0.23!1Q2020/0.2/0.18|2020-05-07|0.06|0.2|0m|1|3|-1m|1|6|-2m|1.33|6|-3m|1|3|1386778|1557829|0.33240002||13|1.446523|28.163265|2.91|4.025671|2.093|21.871|-0.116|0.98|0.97688|0.487|0.637|-0.00535|0.36619|18|13
2020-07-20 17:21:14|russ2000_2_0323|IIN|IIN|IntriCon Corporation|USD|NasdaqGS|8901750|United States|Healthcare|Medical Instruments & Supplies|http://www.intricon.com|23.67|12.5|12436|12.85|9.84|22.47|-0.27360088|0.01963|-0.00715|-0.05511|4.743|2Q2019/-0.57/0.02!3Q2019/-0.03/0.01!4Q2019/0.08/-0.06!1Q2020/-0.22/-0.09|2020-05-19|-0.29|-0.57|0m|2|1|-1m|1.67|3|-2m|1.67|3|-3m|2|1|645450|611639|0.077199996||15|0.991036|37.878788||1.2382367|0.809|41.184|-0.744|0.33|0.74991995|2.913|4.137|-0.061950002|0.2561|18|15
2020-07-20 17:21:15|russ2000_2_0324|IIPR|IIPR|Innovative Industrial Properties, Inc.|USD|NYSE|21700400|United States|Real Estate|REIT—Industrial|http://www.innovativeindustrialproperties.com|115|94.835|179920|93.95|40.21|123.842|-0.16968632|0.78102|0.02813|0.05625|15.874|2Q2019/0.3/0.29!3Q2019/0.55/0.47!4Q2019/0.78/0.57!1Q2020/0.72/0.75|2020-08-05|0.75|0.3|0m|2|2|-1m|1.4|5|-2m|1.4|5|-3m|2|1|2345480|2361594|0.1452||1|1.331024|18.52246||1.911996|27.853|35.662|2.449|5.12|0.60247004|5.739|6.96|0.53763|0.97172|18|1
2020-07-20 17:21:16|russ2000_2_0325|ILPT|ILPT|Industrial Logistics Properties Trust|USD|NasdaqGS|65180200|United States|Real Estate|REIT—Industrial|http://www.ilptreit.com|22.63|20.19|43504|20.42|12.95|24.18|0.0004899502|0.70275|0.0305|0.045700002|124.388|2Q2019/0.2/0.27!3Q2019/0.17/0.43!4Q2019/0.18/0.2!1Q2020/0.2/0.26|2020-07-29|0.25|0.2|0m|1|3|-1m|0.25|4|-2m|0|3|-3m|1|3|2857188|2418117|0.066199996||4|0.9|26.56579|-2.66|1.3236741|11.205|15.945|0.746|0.76|0.96406|4.64|5.247|0.19617|0.8642|18|4
2020-07-20 17:21:18|russ2000_2_0326|IMAX|IMAX|IMAX Corporation|USD|NYSE|58786800|Canada|Communication Services|Entertainment|http://www.imax.com|15.8|13.255|676719|13.4|6.01|22.88|-0.3405512|0.20594999|0.01722|-0.02315|58.173|2Q2019/0.32/0.29!3Q2019/0.21/0.2!4Q2019/0.35/0.3!1Q2020/-0.48/-0.14|2020-07-28|-0.47|0.32|0m|1|14|-1m|1|11|-2m|0.92|12|-3m|0.73|15|4064199|3529419|0.1013||57|1.510924|20.710938|-0.39|1.6980528|2.389|11.597|-0.177|0.64|0.84654|4.093|4.694|-0.03069|0.50324|18|57
2020-07-20 17:21:19|russ2000_2_0327|IMH|IMH|Impac Mortgage Holdings, Inc.|USD|NYSE American|21229900|United States|Financial Services|Mortgage Finance|http://www.impaccompanies.com||1.47|65919|1.55|1.31|8.03|-0.4918033|0|-0.01822|-0.90108|8011.623|3Q2018/-0.51/-0.19!4Q2018/-0.31/-0.21!3Q2019/0.37/0.9!4Q2019/0.08/0.26|2020-08-06||-0.51|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|71500|86945|0.0077||5|0.970308|||0.8828829|-39.184||-2.834|-0.19|0.1958|4.391|5.352|0|0|18|5
2020-07-20 17:21:21|russ2000_2_0328|IMUX|IMUX|Immunic, Inc.|USD|NasdaqCM|14868300|United States|Healthcare|Biotechnology|http://www.immunic-therapeutics.com|51|15.03|378072|13.52|4.19|17.242|-0.008070409|0|-0.60202|-1.0039|1.327|2Q2019/-1.52/-0.68!3Q2019/-0.82/-0.67!4Q2019/-0.56/-0.76!1Q2020/-0.79/-0.95|2020-05-08|-0.68|-1.52|0m|0|0|-1m|1.5|4|-2m|1.33|3|-3m|0|0|132808|65332|0.0167||0||-5.4064746|-0.31|3.221865||-3.752|-3.835|-2.78|0.24201|3.035|3.726|0|0|18|0
2020-07-20 17:21:22|russ2000_2_0329|INBK|INBK|First Internet Bancorp|USD|NasdaqGS|9801820|United States|Financial Services|Banks—Regional|http://www.firstinternetbancorp.com|23|14.61|13166|15.36|10.47|28.5|-0.22697538|0|0.0065200003|0.08533||2Q2019/0.6/0.58!3Q2019/0.63/0.61!4Q2019/0.72/0.57!1Q2020/0.62/0.55|2020-07-22|0.33|0.6|0m|1.2|5|-1m|0.8|5|-2m|0.8|5|-3m|0.5|4|118233|103008|0.0126||8|0.837535|7.2686567||0.4693222|6.073||2.572|2.01|0.79219|||0.33455002|0|18|8
2020-07-20 17:21:24|russ2000_2_0330|INNT|INNT|9 Meters Biopharma, Inc.|USD|NasdaqCM|41325000||||||0.56|1547785|0.702|0.3701|1.29||||||3Q2018/-0.03/-0.21!1Q2019/-0.16/-0.12!2Q2019/-0.13/-0.13!3Q2019/-0.26/-0.14|2020-03-20||-0.03|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|||||0||||||||||||||18|0
2020-07-20 17:21:25|russ2000_2_0331|INSP|INSP|Inspire Medical Systems, Inc.|USD|NYSE|26676700|United States|Healthcare|Medical Devices|http://www.inspiresleep.com|85.3|98.75|83725|98.48|40.53|102.96|0.46329868|-0.48173|-0.14971|-0.28946|19.749|2Q2019/-0.32/-0.43!3Q2019/-0.34/-0.41!4Q2019/-0.38/-0.4!1Q2020/-0.67/-0.57|2020-08-04|-1.1|-0.32|0m|1.2|5|-1m|1.1|10|-2m|1.11|9|-3m|1.2|5|2327481|1961127|0.089700006||15|1.319805|-44.282513|-6.4|18.885063|28.877|-59.945|-1.719|-2.23|0.96496004|10.699|11.331|-0.47302|0.83836997|18|15
2020-07-20 17:21:27|russ2000_2_0332|INST|INST|Instructure, Inc.|USD|NYSE|38263200|||||47.73|49|791512|48.79|37.06|54.31||||||1Q2019/-0.11/-0.15!2Q2019/-0.16/-0.24!3Q2019/-0.11/-0.19!4Q2019/-0.17/-0.15|2020-07-27||-0.11|0m|1.56|9|-1m|0.25|12|-2m|0.25|12|-3m|1.44|9|||||29||||||||||||||18|29
2020-07-20 17:21:28|russ2000_2_0333|INSW|INSW|International Seaways, Inc.|USD|NYSE|28843800|United States|Industrials|Marine Shipping|http://www.internationalseaways.com|32|16.69|116225|16.52|14.89|31.39|-0.046739697|0.37785|0.02992|0.0208|65.734|2Q2019/-0.57/-0.44!3Q2019/-0.38/-0.37!4Q2019/1.04/1.45!1Q2020/1.49/1.46|2020-05-07|2.48|-0.57|0m|1|3|-1m|1.38|8|-2m|1.44|9|-3m|1|3|1278298|978506|0.061300002||6|-0.009401|4.279487||0.46719295|2.721|7.2|0.724|3.9|0.98936|1.534|1.626|0.054640003|0.48617|18|6
2020-07-20 17:21:30|russ2000_2_0334|INVA|INVA|Innoviva, Inc.|USD|NasdaqGS|101320000|United States|Healthcare|Biotechnology|http://www.inva.com|8|14.41|159528|14.49|7.58|15.62|0.10106385|0.94999003|0.24518|0.75907|93.497|2Q2019/0.34/0.42!3Q2019/0.36/0.36!4Q2019/0.42/0.49!1Q2020/0.59/0.36|2020-07-22|0.32|0.34|0m|-0.2|5|-1m|-1|1|-2m|0|2|-3m|-0.2|5|12219140|12645846|0.21219999||3|1.048739|12.008332|0.56|3.8467698|5.237|5.513|1.663|1.2|0.76365995|166.578|166.872|0.66406995|1|18|3
2020-07-20 17:21:31|russ2000_2_0335|IOTS|IOTS|Adesto Technologies Corporation|USD|NasdaqGS|31249500|||||12.28|12.54|2342411|12.54|6.68|12.55||||||2Q2019/-0.03/-0.04!3Q2019/0.03/0.01!4Q2019/-0.14/-0.01!1Q2020/-0.18/-0.01|2019-11-05|0.05|-0.03|0m|1.25|4|-1m|0|6|-2m|0|6|-3m|1.33|3|||||9||||||||||||||18|9
2020-07-20 17:21:33|russ2000_2_0336|IOVA|IOVA|Iovance Biotherapeutics, Inc.|USD|NasdaqGM|146336992|United States|Healthcare|Biotechnology|http://www.iovance.com|47.08|31.5|471256|30.61|17.67|41.49|0.17957604|0|-0.39626998|-0.67880994|3.912|2Q2019/-0.38/-0.29!3Q2019/-0.4/-0.39!4Q2019/-0.5/-0.41!1Q2020/-0.55/-0.51|2020-07-30|-0.53|-0.38|0m|1.43|7|-1m|1.33|12|-2m|1.33|12|-3m|1.5|6|14644634|14283764|0.1073||11|1.099159|-14.788732|0.73|16.423357||-15.418|-1.84|-2.13|1.04882|6.212|6.483|0|0|18|11
2020-07-20 17:21:34|russ2000_2_0337|IRMD|IRMD|IRadimed Corporation|USD|NasdaqGS|12050000|United States|Healthcare|Medical Devices|http://www.iradimed.com|30|24.46|32512|24.25|14.415|28.43|0.31865144|0.23403999|0.080129996|0.18605|4.989|2Q2019/0.2/0.15!3Q2019/0.23/0.15!4Q2019/0.3/0.2!1Q2020/0.18/0.15|2020-04-30|0|0.2|0m|0.5|2|-1m|1.5|2|-2m|1.5|2|-3m|0.5|2|435054|389944|0.0712||5|1.366946|22.440365|2.29|5.0432987|6.391|27.306|0.769|1.09|0.33193|10.915|12.399|0.24652|0.76825|18|5
2020-07-20 17:21:35|russ2000_2_0338|IRT|IRT|Independence Realty Trust, Inc.|USD|NYSE|91303600|United States|Real Estate|REIT—Residential|http://www.irtliving.com|11.41|11.085|227489|11.22|6.86|16.85|-0.0507614|0.50007|0.017339999|0.06967|172.168|2Q2019/0.16/0.04!3Q2019/0.05/0.06!4Q2019/0.26/0.09!1Q2020/0/0.03|2020-07-29|0.02|0.16|0m|1.5|8|-1m|0.67|9|-2m|0.6|10|-3m|0.82|11|8927652|8421527|0.1331||19|1.118207|92.375|24.93|1.6772583|10.195|20.387|0.474|0.12|0.89669997|1.419|1.536|0.20964001|0.5733|18|19
2020-07-20 17:21:37|russ2000_2_0339|IRTC|IRTC|iRhythm Technologies, Inc.|USD|NasdaqGS|27039800|United States|Healthcare|Medical Instruments & Supplies|http://www.iRhythmTech.com|130.2|117.39|90083|119.37|56.24|136.55|0.45946944|-0.2235|-0.17408001|-0.63404|102.464|2Q2019/-0.46/-0.45!3Q2019/-0.74/-0.4!4Q2019/-0.65/-0.53!1Q2020/-0.34/-0.59|2020-07-29|-0.8|-0.46|0m|1|4|-1m|1.22|9|-2m|1.22|9|-3m|1|4|3911690|3617589|0.18040001||23|1.394858|-103.88496||25.38711|14.076|-62.981|-2.142|-1.13|1.2402301|3.407|3.604|-0.24104999|0.75289|18|23
2020-07-20 17:21:38|russ2000_2_0340|ISTR|ISTR|Investar Holding Corporation|USD|NasdaqGM|10938700|United States|Financial Services|Banks—Regional|http://www.investarbank.com|16.69|13.43|709|13.13|8.49|26.46|-0.43792808|0|0.0064999997|0.06202||2Q2019/0.47/0.47!3Q2019/0.48/0.48!4Q2019/0.39/0.48!1Q2020/0.15/0.4|2020-07-23|0.22|0.47|0m|0.75|4|-1m|1|5|-2m|1|5|-3m|0.67|3|109928|38613|0.0109||7|0.668347|12.321101||0.6176417|4.833||1.283|1.09|0.6048|||0.20009|0|18|7
2020-07-20 17:21:40|russ2000_2_0341|ITGR|ITGR|Integer Holdings Corporation|USD|NYSE|32834000|United States|Healthcare|Medical Devices|http://www.integer.net|100|70.765|55121|72.29|46.01|99.95|-0.117230415|0.19549999|0.04483|0.090129994|76.487|2Q2019/1.23/1.06!3Q2019/1.2/1.06!4Q2019/1.25/1.17!1Q2020/1.25/1.06|2020-07-30|0.42|1.23|0m|0.6|5|-1m|1.5|4|-2m|1.5|4|-3m|1|5|716967|834406|0.0311||10|1.140056|16.267817|2.17|1.9952912|2.537|12.977|3.196|4.35|0.99441004|1.482|2.476|0.08316|0.28549|18|10
2020-07-20 17:21:41|russ2000_2_0342|ITI|ITI|Iteris, Inc.|USD|NasdaqCM|40623200|United States|Technology|Communication Equipment|http://www.iteris.com|8.2|4.569|59224|4.52|2.08|6.69|-0.14393944|-0.02582|-0.04133|-0.11545|22.067|2Q2019/-0.05/-0.05!3Q2019/-0.05/-0.02!4Q2019/-0.05/-0.03!1Q2020/0.01/-0.01|2020-06-09|-0.03|-0.05|0m|1.25|4|-1m|1.2|5|-2m|1.2|5|-3m|1.25|4|668094|565235|0.0167||3|0.969747|38.075|15.6|2.9458413|1.51|-58.456|-0.144|0.12|0.55951|2.046|2.226|-0.04916|0.41853002|18|3
2020-07-20 17:21:43|russ2000_2_0343|ITIC|ITIC|Investors Title Company|USD|NasdaqGS|1890060|United States|Financial Services|Insurance—Specialty|http://www.invtitle.com||122.5|1201|122.01|96.45|182.52|-0.24976945|0.14546|0.056539997|0.097279996|2.361||2020-08-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|22932|21382|0.019199999||0|0.616246|||1.2613782|1.119|7.696|9.409||0.47823003|0.843|1.021|0.10277|0.52644|18|0
2020-07-20 17:21:44|russ2000_2_0344|JAG|JAG|Jagged Peak Energy Inc.|USD|NYSE|213420992|||||9.47|8.23|6921514|8.39|5.8|9.13||||||4Q2018/0.13/0.16!1Q2019/0.09/0.13!2Q2019/0.1/0.12!3Q2019/0.1/0.13|2019-11-07||0.13|0m|1.24|17|-1m|0.6|20|-2m|0.6|20|-3m|0.7|23|||||0||||||||||||||18|0
2020-07-20 17:21:46|russ2000_2_0345|JAX|JAX|J. Alexander's Holdings, Inc.|USD|NYSE|14959200|United States|Consumer Cyclical|Restaurants|http://www.jalexandersholdings.com||3.95|44067|4.22|3.03|12.01|-0.60925925|0.06888|0.01074|-0.10456|97.235|4Q2018/0.39/0.28!1Q2019/0.27/0.28!2Q2019/0.15/0.17!3Q2019/0.06/-0.06|2020-06-09||0.39|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|221875|342420|0.0173||0|1.62026|||0.5295616|0.628|9.122|-0.874|0.7|0.76725996|1.001|1.165|-0.05292|0.35255|18|0
2020-07-20 17:21:47|russ2000_2_0346|JCAP|JCAP|Jernigan Capital, Inc.|USD|NYSE|23271600|United States|Real Estate|REIT—Industrial|http://www.jernigancapital.com|19.25|13.59|72777|14|8.83|20.93|-0.29185635|0|-0.03056|-0.03956|41.067|2Q2019/0.46/0.23!3Q2019/0.26/0.19!4Q2019/0.06/0.07!1Q2020/-2.53/-1.23|2020-05-07|-0.12|0.46|0m|1|5|-1m|1.2|5|-2m|1.2|5|-3m|1|4|1608978|1125352|0.0706||14|1.059943|-23.0339||0.8208505|20.814||-1.878|-0.59|0.72598|0.411|0.839|-0.56426|0.855|18|14
2020-07-20 17:21:48|russ2000_2_0347|JELD|JELD|JELD-WEN Holding, Inc.|USD|NYSE|100475000|United States|Industrials|Building Products & Equipment|http://www.jeld-wen.com|15.86|18.06|129959|18.93|6.06|26.995|-0.057270885|0.07367|0.03424|0.061890002|241.322|2Q2019/0.45/0.51!3Q2019/0.26/0.37!4Q2019/0.24/0.28!1Q2020/0.13/0.1|2020-08-04|0.19|0.45|0m|1|13|-1m|0|12|-2m|0.09|11|-3m|0.69|13|1631937|1724585|0.0241||45|2.842359|16.568806|2.37|2.4076788|0.823|11.178|0.459|1.09|0.98469|0.993|1.763|0.011030001|0.20165001|18|45
2020-07-20 17:21:50|russ2000_2_0348|JILL|JILL|J.Jill, Inc.|USD|NYSE|44288100|United States|Consumer Cyclical|Apparel Retail|http://www.jjill.com|0.5|0.6925|1313810|0.72|0.31|2.58|-0.6727272|0.08527|0.02085|-1.01892|1236.027|2Q2019/0.1/0.17!3Q2019/-0.05/-0.09!4Q2019/0.07/0.11!1Q2020/-0.05/-0.1|2020-08-25|-0.12|0.1|0m|0.67|9|-1m|0|1|-2m|0|2|-3m|1|10|3394956|3590099|0.187||12|2.288104|-2.4732141|0.04|0.79506314|0.705|8.268|-2.94|-0.28|0.78285|0.256|1.004|-0.18597001|0.61992|18|12
2020-07-20 17:21:51|russ2000_2_0349|JNCE|JNCE|Jounce Therapeutics, Inc.|USD|NasdaqGS|34053100|United States|Healthcare|Biotechnology|http://jouncetx.com|9.88|5.32|67225|5.43|2.79|10|0.30215824|0.31377|0.12344|0.34625998|12.522|2Q2019/-0.21/-0.28!3Q2019/2.9/2.24!4Q2019/-0.68/-0.28!1Q2020/-0.78/-0.57|2020-05-06|-0.72|-0.21|0m|1.5|4|-1m|0.67|6|-2m|0.67|6|-3m|1.5|4|1575119|1472032|0.0922||11|2.397485|-2.1111112||1.1875|0.417|1.328|1.24|-2.52|0.74639|10.33|10.658|0.31234|0.79898|18|11
2020-07-20 17:21:53|russ2000_2_0350|KALA|KALA|Kala Pharmaceuticals, Inc.|USD|NasdaqGS|55715900|United States|Healthcare|Biotechnology|http://www.kalarx.com|22.8|10.95|302913|11.11|3.24|14.68|0.9982014|0|-0.23131001|-0.81218004|71.456|2Q2019/-0.7/-0.73!3Q2019/-0.68/-0.67!4Q2019/-0.63/-0.6!1Q2020/-0.54/-0.51|2020-05-07|-0.42|-0.7|0m|1.75|4|-1m|1.67|6|-2m|1.67|6|-3m|1.75|4|5194943|3737125|0.1325||12|0.329849|-8.051471|-0.09|4.224537|90.93|-6.279|-2.53|-1.36|0.67190003|11.651|12.172|0|0.63171|18|12
2020-07-20 17:21:54|russ2000_2_0351|KDMN|KDMN|Kadmon Holdings, Inc.|USD|NYSE|159831008|United States|Healthcare|Biotechnology|http://www.kadmon.com|12.6|4.16|610385|4.07|2.04|5.5|0.58984387|0|-0.27127|-0.71959|16.399|2Q2019/0.07/-0.16!3Q2019/-0.49/-0.22!4Q2019/-0.09/-0.21!1Q2020/-0.19/-0.14|2020-05-07|-0.14|0.07|0m|0.67|6|-1m|1.33|6|-2m|1.4|5|-3m|0.83|6|25836227|19489310|0.1617||7|1.479913|19.809525||6.944908|48.353|-7.01|-0.687|0.21|0.83136004|6.276|6.416|0|0.84102994|18|7
2020-07-20 17:21:56|russ2000_2_0352|KIDS|KIDS|OrthoPediatrics Corp.|USD|NasdaqGS|19472800|United States|Healthcare|Medical Devices|http://www.orthopediatrics.com|54.17|42.95|44878|44.01|28.19|51.48|0.26793432|-0.06521|-0.04394|-0.13323|15.241|2Q2019/-0.18/-0.08!3Q2019/-0.18/-0.17!4Q2019/-0.36/-0.25!1Q2020/-0.3/-0.25|2020-05-05|-0.38|-0.18|0m|1.75|4|-1m|1.14|7|-2m|1.14|7|-3m|1.75|4|1717074|1754532|0.127||7|0.694316|-186.73914||5.206692|10.123|-155.237|-1.034|-0.23|0.67052|4.894|8.323|-0.21084999|0.75657|18|7
2020-07-20 17:21:57|russ2000_2_0353|KINS|KINS|Kingstone Companies, Inc.|USD|NasdaqGS|10686000|United States|Financial Services|Insurance—Property & Casualty|http://www.kingstonecompanies.com|7|5.335|12175|5.16|3.87|9.33|-0.38709676|-0.013830001|-0.00993|-0.05074|39.967|2Q2019/0.1/0.32!3Q2019/-0.23/0.28!4Q2019/0.07/-0.01!1Q2020/-0.03/0.04|2020-08-06|0.19|0.1|0m|1.33|3|-1m|1|2|-2m|1|2|-3m|1.33|3|19280|14860|0.002||3|0.708683|12.702381||0.7483518|0.441|-31.86|-0.378|0.42|0.47673|0.352|0.752|-0.029679999|0.027490001|18|3
2020-07-20 17:21:59|russ2000_2_0354|KLXE|KLXE|KLX Energy Services Holdings, Inc.|USD|NasdaqGS|24861900|United States|Energy|Oil & Gas Equipment & Services|http://www.klxenergy.com|2.83|1.84|270041|1.86|0.51|18.42|-0.8954469|0.067329995|-0.037720002|-1.46936|357.122|3Q2019/0.16/0.32!4Q2019/-0.48/0.06!1Q2020/-0.81/-0.39!2Q2020/-0.88/-1.27|2020-08-19|-1.01|0.16|0m|1|1|-1m|0.33|3|-2m|0.33|3|-3m|0|0|3397240|4592026|0.1554||0||-0.43914083||0.67276055|0.34|5.057|-14.687|-4.19|0.79292|2.847|3.224|-0.69514|0.09372|18|0
2020-07-20 17:22:00|russ2000_2_0355|KNSA|KNSA|Kiniksa Pharmaceuticals, Ltd.|USD|NasdaqGS|25098000|Bermuda|Healthcare|Biotechnology|http://www.kiniksa.com|37.4|23.94|76696|23.43|5.01|28.67|0.7576895|0|-0.28768|-0.47805|1.088|2Q2019/-0.68/-0.72!3Q2019/-0.49/-0.72!4Q2019/-0.58/-0.62!1Q2020/-0.48/-0.63|2020-04-28|-0.63|-0.68|0m|1|4|-1m|1.4|5|-2m|1.25|4|-3m|1|4|2787410|2501734|0.1295||5|0|-8.899629|0.12|6.4650283||-8.536|-2.229|-2.69|0.69973|10.558|11.015|0|0|18|5
2020-07-20 17:22:02|russ2000_2_0356|KNSL|KNSL|Kinsale Capital Group, Inc.|USD|NasdaqGS|22254600|United States|Financial Services|Insurance—Property & Casualty|http://www.kinsalecapitalgroup.com|135|161.8|38516|162.07|80.93|164.8|0.7936034|0.18199|0.03609|0.14396|5.999|2Q2019/0.57/0.56!3Q2019/0.57/0.58!4Q2019/0.63/0.64!1Q2020/0.76/0.63|2020-07-30|0.67|0.57|0m|0.6|5|-1m|0.5|6|-2m|0.5|6|-3m|1|5|995277|1032551|0.0546||7|0.595005|51.365078|3.79|8.971942|11.043|60.675|2.217|3.15|0.94422996|0.13|0.235|0.15332|0.14105|18|7
2020-07-20 17:22:03|russ2000_2_0357|KOD|KOD|Kodiak Sciences Inc.|USD|NasdaqGM|44452700|United States|Healthcare|Biotechnology|http://kodiak.com|83.19|50.52|75647|49.11|9.47|82.75|2.2805612|0|-0.15669|-0.31278|0.559|2Q2019/-0.31/-0.29!3Q2019/-0.33/-0.33!4Q2019/-0.4/-0.35!1Q2020/-0.54/-0.46|2020-08-12|-0.66|-0.31|0m|1|1|-1m|1|9|-2m|1|9|-3m|0|0|4885330|4125249|0.2042||4||-11.404064|-1.33|6.8297963||-26.651|-1.604|-4.43|0.84181|30.494|30.707|0|0|18|4
2020-07-20 17:22:04|russ2000_2_0358|KREF|KREF|KKR Real Estate Finance Trust Inc.|USD|NYSE|55448900|United States|Real Estate|REIT—Mortgage|http://www.kkrreit.com|19|16.33|107785|16.29|6.84|22.03|-0.19116181|0|0.0058999998|0.028800001|424.073|2Q2019/0.38/0.4!3Q2019/0.43/0.44!4Q2019/0.44/0.42!1Q2020/0.44/0.43|2020-04-28|0.4|0.38|0m|0|2|-1m|0.83|6|-2m|0.83|6|-3m|0|2|2428839|2268994|0.090100005||11|0.660493|10.6732025|0.59|0.8850948|75.832||0.533|1.53|0.97975|134.474|134.474|0.48064998|1|18|11
2020-07-20 17:22:06|russ2000_2_0359|KURA|KURA|Kura Oncology, Inc.|USD|NasdaqGS|55901700|United States|Healthcare|Biotechnology|http://www.kuraoncology.com|24.67|17.25|91526|17.47|6.35|20|-0.07761359|0|-0.22952|-0.38785|4.782|2Q2019/-0.38/-0.41!3Q2019/-0.36/-0.39!4Q2019/-0.39/-0.41!1Q2020/-0.42/-0.42|2020-05-04|-0.42|-0.38|0m|1.6|5|-1m|1.33|9|-2m|1.33|9|-3m|1.75|4|3813570|2756856|0.081599995||9|2.29202|-8.801021|-0.5|3.856472|||-1.563|-1.96|0.73713994|14.908|15.194|0|0|18|9
2020-07-20 17:22:07|russ2000_2_0360|KZR|KZR|Kezar Life Sciences, Inc.|USD|NasdaqGS|45768400|United States|Healthcare|Biotechnology|http://www.kezarlifesciences.com|15.33|4.79|157989|4.86|2.18|9.79|-0.18181819|0|-0.19939|-0.33325002|5.016|2Q2019/-0.46/-0.48!3Q2019/-0.48/-0.51!4Q2019/-0.5/-0.54!1Q2020/-0.3/-0.37|2020-05-07|-0.26|-0.46|0m|1.75|4|-1m|1.4|5|-2m|1.4|5|-3m|1.75|4|1363706|299939|0.0359||3|0.126598|-3.6846154||1.4908185||-1.791|-1.662|-1.3|0.35559|18.217|18.687|0|0|18|3
2020-07-20 17:22:09|russ2000_2_0361|LAND|LAND|Gladstone Land Corporation|USD|NasdaqGM|21346500|United States|Real Estate|REIT—Industrial|http://www.gladstonefarms.com|15.75|16.02|43729|16.09|9.61|16.368|0.4101665|0.78827006|0.02102|0.01891|164.773|2Q2019/-0.04/-0.03!3Q2019/-0.03/-0.04!4Q2019/-0.03/-0.05!1Q2020/0.04/0.03|2019-08-06|-0.07|-0.04|0m|1.17|6|-1m|0.86|7|-2m|0.86|7|-3m|1.33|6|592569|382228|0.0315||13|0.767507|-69.652176|-14.44|1.118637|17.073|21.659|-0.052|-0.23|0.36123002|2.702|2.702|0.09752|0.87681997|18|13
2020-07-20 17:22:10|russ2000_2_0362|LASR|LASR|nLIGHT, Inc.|USD|NasdaqGS|38488600|United States|Technology|Semiconductors|http://www.nlight.net|21.57|22.48|73211|22.49|9.035|26.48|0.3899876|-0.02855|-0.037249997|-0.08862001|10.41|2Q2019/0.05/0.06!3Q2019/0.01/0.02!4Q2019/-0.06/-0.05!1Q2020/-0.08/-0.16|2020-05-06|-0.05|0.05|0m|1.67|6|-1m|0.91|11|-2m|0.91|11|-3m|1.67|6|1869087|1421500|0.0547||10|2.773247|118.31579|-4.78|4.061427|4.335|-151.845|-0.52|0.19|0.90175|4.646|6.39|-0.10745|0.27154|18|10
2020-07-20 17:22:12|russ2000_2_0363|LAUR|LAUR|Laureate Education, Inc.|USD|NasdaqGS|119075000|United States|Consumer Defensive|Education & Training Services|http://www.laureate.net|16.25|10.64|445754|10.13|7.3|21.66|-0.37738168|0.15561|0.02664|0.10363|92.95|2Q2019/3.48/0.55!3Q2019/-0.42/0.07!4Q2019/0.28/0.45!1Q2020/0.47/-0.45|2020-08-06|0.52|3.48|0m|1.08|13|-1m|1.14|7|-2m|1.14|7|-3m|1.08|13|5777907|4016506|0.0571||17|0.774178|12.229885|-0.15|0.8645486|1.252|8.044|3.869|0.87|1.05539|0.739|1.001|0.26649|0.30739|18|17
2020-07-20 17:22:13|russ2000_2_0364|LAWS|LAWS|Lawson Products, Inc.|USD|NasdaqGS|8996270|United States|Industrials|Industrial Distribution|http://www.lawsonproducts.com|44|30.585|11466|29.45|24.52|58.28|-0.23307294|0.07947|0.074310005|0.13977|19.374|2Q2019/0.14/0.49!3Q2019/0.51/0.42!4Q2019/-0.34/0.21!1Q2020/1.34/0.49|2020-07-30|0.18|0.14|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|56333|35114|0.0128999995||4|1.436414|15.1410885|1.13|2.3570437|0.765|9.628|1.666|2.02|0.86273|1.429|2.989|0.042129997|0.5327|18|4
2020-07-20 17:22:15|russ2000_2_0365|LBC|LBC|Luther Burbank Corporation|USD|NasdaqGS|52951300|United States|Financial Services|Banks—Regional|http://www.lutherburbanksavings.com|11.5|9.465|7307|9.59|6.76|11.99|-0.11531365|0|0.00632|0.07456||2Q2019/0.21/0.21!3Q2019/0.23/0.2!4Q2019/0.22/0.24!1Q2020/0.14/0.21|2020-07-28|0.17|0.21|0m|0|4|-1m|0.67|3|-2m|0.67|3|-3m|0|4|364540|329901|0.2209||2|0.977198|10.516667|2.04|0.85162854|12.012||0.797|0.9|0.23724002|||0.35291|0|18|2
2020-07-20 17:22:16|russ2000_2_0366|LBRT|LBRT|Liberty Oilfield Services Inc.|USD|NYSE|82295400|United States|Energy|Oil & Gas Equipment & Services|http://www.libertyfrac.com|6.07|6.23|166536|5.97|2.17|14.5|-0.55580354|0.123330005|0.03209|0.05644|26.197|2Q2019/0.32/0.28!3Q2019/0.15/0.27!4Q2019/-0.1/-0.05!1Q2020/0.03/-0.06|2020-04-28|-0.44|0.32|0m|1.22|9|-1m|0.59|17|-2m|0.47|17|-3m|1.22|9|4055096|3069134|0.0769||27|3.564259|-7|0.19|0.9159071|0.448|3.634|0.265|-0.89|0.82081|1.384|1.829|0.011720001|0.17792|18|27
2020-07-20 17:22:17|russ2000_2_0367|LCII|LCII|LCI Industries|USD|NYSE|25135500|United States|Consumer Cyclical|Recreational Vehicles|http://www.lci1.com|117.29|119.1562|27020|118.71|55.29|122.94|0.33833146|0.11595|0.07414|0.18354|108.204|2Q2019/1.89/1.67!3Q2019/1.42/1.39!4Q2019/1.14/1.06!1Q2020/1.31/1.42|2020-08-04|-0.28|1.89|0m|1.67|6|-1m|1|7|-2m|1.14|7|-3m|1.67|6|680702|604080|0.0382||14|1.717086|20.161793|1.83|3.7074113|1.542|13.295|5.579|5.91|0.98329|1.263|2.564|0.057550002|0.23427999|18|14
2020-07-20 17:22:19|russ2000_2_0368|LCNB|LCNB|LCNB Corp.|USD|NasdaqCM|12969800|United States|Financial Services|Banks—Regional|http://www.lcnb.com||14.51|2722|14.66|10.03|19.5|-0.18781161|0|0.01181|0.08442||2Q2019/0.36/0.39!3Q2019/0.36/0.36!4Q2019/0.37/0.37!1Q2020/0.39/0.31|2020-07-20|0.32|0.36|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|144560|86932|0.012||3|0.834173|9.361291|7.1|0.8059768|3.084||1.48|1.55|0.37283|||0.28768998|0|18|3
2020-07-20 17:22:20|russ2000_2_0369|LEGH|LEGH|Legacy Housing Corporation|USD|NasdaqGS|24764200|United States|Consumer Cyclical|Residential Construction|http://www.legacyhousingcorp.com|13.5|13.35|10598|13.465|8.5|17.499|0.078062534|0.23709999|0.08959|0.14119|16.907|2Q2019/0.35/0.31!3Q2019/0.25/0.32!4Q2019/0.28/0.25!1Q2020/0.37/0.26|2020-05-15|0.34|0.35|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|0|217228|118321|0.026400002||4||9.816176||1.4039332|2.15|9.066|1.26|1.36|0.16514999|0.533|2.369|0.18110001|0.38044|18|4
2020-07-20 17:22:22|russ2000_2_0370|LEVL|LEVL|Level One Bancorp, Inc.|USD|NasdaqGS|7734320|United States|Financial Services|Banks—Regional|http://www.levelonebank.com|21.33|16.54|92|16.59|13.445|26.69|-0.29102564|0|0.00987|0.100959994||3Q2018/0.41/0.47!3Q2019/0.56/0.59!4Q2019/0.6/0.43!1Q2020/0.63/0.42|2020-04-30|0.47|0.41|0m|0.67|3|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|30776|26788|0.0076||2|0.877358|10.670969||0.7274807|4.089||2.141|1.55|0.46942002|||0.24521999|0|18|2
2020-07-20 17:22:23|russ2000_2_0371|LEXEA|LEXEA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:22:25|russ2000_2_0372|LILA|LILA|Liberty Latin America Ltd.|USD|NasdaqGS|49003200|United States|Communication Services|Telecom Services|http://www.lla.com|14.44|9.6108|58602|9.86|8.21|19.91|-0.40133578|0.37636003|0.0253|-0.08219|243.285|2Q2019/-0.64/-0.01!3Q2019/0.19/-0.13!4Q2019/0.23/-0.02!1Q2020/-0.99/-0.21||-0.26|-0.64|0m|0.75|4|-1m|0.57|7|-2m|0.57|7|-3m|0.75|4|1079296|1002525|0.0254||22|1.541516|120.135||0.5957969|2.677|7.112|-1.205|0.08|0.75211996|1.412|1.586|-0.05683|0.77314|18|22
2020-07-20 17:22:26|russ2000_2_0373|LILAK|LILAK|Liberty Latin America Ltd.|USD|NasdaqGS|131601000|United States|Communication Services|Telecom Services|http://www.lla.com|17.9|9.425|526694|9.68|8.02|19.95|-0.41475213|0.37636003|0.0253|-0.08219|243.285|2Q2019/-0.64/0.15!3Q2019/0.19/0.07!4Q2019/0.23/-0.05!1Q2020/-0.99/-0.19|2020-08-04|-0.38|-0.64|0m|0|2|-1m|1|4|-2m|1.2|5|-3m|1|5|4843100|5326483|0.040999997||6|1.541516|34.907406|-0.05|0.5842787|2.668|7.09|-1.205|0.27|0.93975997|1.412|1.586|-0.05683|0.77314|18|6
2020-07-20 17:22:28|russ2000_2_0374|LIND|LIND|Lindblad Expeditions Holdings, Inc.|USD|NasdaqCM|49825200|United States|Consumer Cyclical|Travel Services|http://www.expeditions.com|8.4|7.62|130162|7.94|3.01|19.29|-0.55716676|0.15018|0.02197|0.00923|303.592|2Q2019/0.02/0.06!3Q2019/-0.01/0.22!4Q2019/-0.03/-0.04!1Q2020/-0.04/0.13|2020-05-01|-0.54|0.02|0m|1.25|4|-1m|0.8|5|-2m|0.8|5|-3m|1.25|4|1160620|1208577|0.038||14|2.044125|-18.585365|-0.27|3.516382|1.948|12.97|-0.06|-0.41|0.61349|0.676|0.962|-0.00075999997|0.49269|18|14
2020-07-20 17:22:29|russ2000_2_0375|LITE|LITE|Lumentum Holdings Inc.|USD|NasdaqGS|74900000|United States|Technology|Communication Equipment|http://www.lumentum.com|96|86.9|733736|84|48.44|93.23|0.540154|0.26342|0.05401|0.0706|68.077|2Q2019/0.92/0.72!3Q2019/1.44/1.2!4Q2019/1.53/1.29!1Q2020/1.26/1.05|2020-08-06|0.82|0.92|0m|0.87|15|-1m|1|16|-2m|1|16|-3m|0.88|16|7044732|8384143|0.107||73|0.964699|15.915751|1.15|3.7518349|3.509|13.321|1.473|5.46|0.96796995|6.12|6.847|0.06664|0.41618|18|73
2020-07-20 17:22:31|russ2000_2_0376|LIVN|LIVN|LivaNova PLC|USD|NasdaqGS|48584700|United Kingdom|Healthcare|Medical Devices|http://www.livanova.com|70.67|54.55|632781|54.64|33.4|87.45|-0.23836076|0.08524|0.0097|-0.07092|42.643|2Q2019/0.7/0.65!3Q2019/0.84/0.75!4Q2019/1/0.98!1Q2020/0.33/0.43|2020-07-29|-0.3|0.7|0m|0.56|9|-1m|1|7|-2m|1|7|-3m|0.17|6|3164988|1584809|0.0746||12|0.839215|21.733067|4.03|1.902752|2.903|34.05|-2.124|2.51|0.98819|0.663|1.165|-0.09551|0.68785006|18|12
2020-07-20 17:22:32|russ2000_2_0377|LIVX|LIVX|LiveXLive Media, Inc.|USD|NasdaqGS|64720400|United States|Communication Services|Entertainment|http://www.livexlive.com|5.69|4.07|471056|4.23|0.72|4.89|0.6269232|-0.71846|-0.39591|-33.37077||2Q2019/-0.21/-0.18!3Q2019/-0.19/-0.19!4Q2019/-0.15/-0.16!1Q2020/-0.15/-0.15|2020-08-04|-0.11|-0.21|0m|1|1|-1m|1.13|8|-2m|1.13|8|-3m|1|1|3305940|2326319|0.078||4|1.271708|-11.628572|||6.773|-9.428|-0.693|-0.35|0.35786|0.201|0.371|-1.00693|0.15192|18|4
2020-07-20 17:22:33|russ2000_2_0378|LJPC|LJPC|La Jolla Pharmaceutical Company|USD|NasdaqGS|27298800|United States|Healthcare|Biotechnology|http://lajollapharmaceutical.com|10.67|4.53|247731|4.7|2.3|11.41|-0.4502924|0|-0.35001|||2Q2019/-1.12/-1.11!3Q2019/-1.08/-1.08!4Q2019/-0.93/-0.95!1Q2020/-0.32/-0.79|2020-05-04|-0.52|-1.12|0m|1.17|6|-1m|0.67|3|-2m|0.67|3|-3m|1.2|5|3180877|2357802|0.1708||15|2.536134|-4.3980584|-0.18||7.922|-2.52|-3.439|-1.03|0.83605003|5.033|5.366|0|0.90065|18|15
2020-07-20 17:22:35|russ2000_2_0379|LKSD|LKSD|LSC Communications, Inc.|USD|Other OTC|33475000|||||0.74|0.0385|3080232|0.0672|0.026|3.53||||||1Q2019/-0.16/-0.09!2Q2019/0.08/0.33!3Q2019/-0.06/0.11!4Q2019/-1.03/-0.22|2020-03-02|-0.25|-0.16|0m|0.2|5|-1m|-1|2|-2m|-1|2|-3m|0.75|4|||||0||||||||||||||18|0
2020-07-20 17:22:36|russ2000_2_0380|LLEX|LLEX|Lilis Energy, Inc.|USD|NYSE American|95389504|||||0.15|0.259|7301|0.281|0.0305|0.89||||||1Q2019/-0.19/-0.11!2Q2019/-0.09/-0.11!3Q2019/-0.14/-0.13!4Q2019/-0.14/-0.07|2020-06-29|-0.13|-0.19|0m|1.25|8|-1m|0|1|-2m|0|1|-3m|0.5|8|||||7||||||||||||||18|7
2020-07-20 17:22:38|russ2000_2_0381|LMAT|LMAT|LeMaitre Vascular, Inc.|USD|NasdaqGS|20181700|United States|Healthcare|Medical Instruments & Supplies|http://www.lemaitre.com|30|27.12|23340|27.79|18.76|38.64|-0.11861718|0.22438999|0.07649|0.12482|10.359|2Q2019/0.23/0.21!3Q2019/0.25/0.21!4Q2019/0.23/0.23!1Q2020/0.16/0.15|2020-07-23|0.01|0.23|0m|0.38|8|-1m|0.83|6|-2m|0.83|6|-3m|0.75|8|1943935|1542204|0.1356||32|1.370868|34.769234|-33.79|3.6767898|4.573|20.378|0.869|0.78|0.89017|2.848|5.407|0.14748|0.67786|18|32
2020-07-20 17:22:39|russ2000_2_0382|LNTH|LNTH|Lantheus Holdings, Inc.|USD|NasdaqGS|39941000|United States|Healthcare|Diagnostics & Research|http://www.lantheus.com|21.25|15.49|264728|15.75|8.67|29.04|-0.4307915|0.18115|0.07354|0.24855|162.976|2Q2019/0.27/0.27!3Q2019/0.28/0.21!4Q2019/0.34/0.3!1Q2020/0.36/0.27|2020-04-30|0.05|0.27|0m|1.25|4|-1m|0.67|3|-2m|0.33|3|-3m|0.75|4|3177824|2168792|0.053000003||11|1.240336|13.016806|1.59|5.1997313|2.058|11.36|0.621|1.19|1.0579901|2.269|2.911|0.07127|0.50068|18|11
2020-07-20 17:22:41|russ2000_2_0383|LOB|LOB|Live Oak Bancshares, Inc.|USD|NasdaqGS|37793900|United States|Financial Services|Banks—Regional|http://www.liveoakbank.com|17|15.3|41085|15.46|7.57|20.46|-0.048029542|0|0.0017299999|0.01559||2Q2019/0.12/0.07!3Q2019/0.09/0.12!4Q2019/0.17/0.12!1Q2020/-0.19/0.07|2020-07-22|0.03|0.12|0m|0.67|3|-1m|1|1|-2m|1|1|-3m|0.5|2|1218175|1085338|0.0539||11|1.119691|36.428574||1.1574249|1.417||0.19|0.42|0.49346|||0.04453|0|18|11
2020-07-20 17:22:42|russ2000_2_0384|LOGC|LOGC|LogicBio Therapeutics, Inc.|USD|NasdaqGM|23433600|United States|Healthcare|Biotechnology|http://www.logicbio.com|20.33|9.1|124175|9.05|3.05|14|-0.30544895|0|-0.42136002|-0.78642|29.848|2Q2019/-0.45/-0.41!3Q2019/-0.48/-0.46!4Q2019/-0.51/-0.49!1Q2020/-0.41/-0.48|2020-05-11|-0.48|-0.45|0m|1.5|4|-1m|1.4|5|-2m|1.4|5|-3m|0|0|175226|66095|0.0138||0||-5.0276246||6.2672176|174.574|-4.253|-1.836|-1.81|0.68232|8.331|8.945|0|1|18|0
2020-07-20 17:22:44|russ2000_2_0385|LOVE|LOVE|The Lovesac Company|USD|NasdaqGM|14520900|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.lovesac.com|32.25|25.9|174984|26.41|3.995|29.74|0.16961908|-0.03498|-0.082779996|-0.18979||3Q2019/-0.31/-0.5!4Q2019/-0.46/-0.43!1Q2020/0.37/0.33!2Q2020/-0.58/-0.67|2020-06-09|-0.48|-0.31|0m|1|2|-1m|1.5|8|-2m|1.5|8|-3m|0|0|2541175|3142965|0.2543||7|2.919862|-235.45454|-1.01|4.551845|1.37|-39.157|-0.999|-0.11|1.1219699|1.628|2.846|-0.05856|0.49832|18|7
2020-07-20 17:22:45|russ2000_2_0386|LQDA|LQDA|Liquidia Technologies, Inc.|USD|NasdaqCM|37746700|United States|Healthcare|Biotechnology|http://www.liquidia.com|34|6.98|282194|6.97|2.65|12.1|-0.106410325|0|-0.47217998|-1.64525|103.733|2Q2019/-0.32/-0.62!3Q2019/-0.72/-0.59!4Q2019/-0.71/-0.59!1Q2020/-0.52/-0.54|2020-08-05|-0.44|-0.32|0m|1.5|4|-1m|1.33|3|-2m|1.33|3|-3m|0|0|1922086|990568|0.1114||2||-3.8777778||9.100391|22.325|-3.996|-2.252|-1.8|0.47035|2.495|2.55|0|0.9|18|2
2020-07-20 17:22:46|russ2000_2_0387|LTHM|LTHM|Livent Corporation|USD|NYSE|146190000|United States|Basic Materials|Specialty Chemicals|http://www.livent.com|6.57|6.795|911209|6.77|3.95|12.29|-0.023087978|0.2005|0.04086|0.05994|41.938|2Q2019/0.12/0.11!3Q2019/0.12/0.13!4Q2019/0.05/0.05!1Q2020/0.02/0.04|2020-08-06|0.02|0.12|0m|1|10|-1m|0.17|12|-2m|0.17|12|-3m|0|0|21421270|19161739|0.25120002||13||22.65|8.47|1.8369831|3.361|16.761|0.21|0.3|1.0481601|1.311|3.043|0.08756|0.26994|18|13
2020-07-20 17:22:48|russ2000_2_0388|MARK|MARK|Remark Holdings, Inc.|USD|NasdaqGS|99408896|United States|Communication Services|Internet Content & Information|http://www.remarkholdings.com|4.25|1.41|2494746|1.44|0.25|3.56|0.63636374|0|-0.20023|||2Q2019/-0.06/-0.17!3Q2019/-0.11/-0.11!4Q2019/-0.2/-0.09!1Q2020/-0.05/-0.06|2020-07-06|-0.05|-0.06|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|11919017|12525519|0.1274||1|3.308123|-7.4210525|||36.975|-9.17|-0.399|-0.19|0.14186|0.199|0.224|0|0.5422|18|1
2020-07-20 17:22:49|russ2000_2_0389|MAXR|MAXR|Maxar Technologies Inc.|USD|NYSE|60456500|United States|Technology|Communication Equipment|http://www.maxar.com|60.52|16.58|817424|16.29|6.06|21.45|1.0568182|0.21225001|-0.0035100002|0.118030004|491.781|2Q2017/1/1!3Q2017/0.99/1!1Q2018/1.47/0.99!2Q2018/1.22/1.03|2020-05-11|1.06|1|0m|1|4|-1m|1|4|-2m|1|4|-3m|1|4|8923614|9897595|0.14840001||0|1.154621|3.3226454|1.25|1.5199853|2.602|12.259|1.952|4.99|0.93869|0.383|1.26|0.073020004|0.41213|18|0
2020-07-20 17:22:51|russ2000_2_0390|MBCN|MBCN|Middlefield Banc Corp.|USD|NasdaqGS|6369470|United States|Financial Services|Banks—Regional|http://www.middlefieldbank.bank|23.5|17.4999|1765|17.73|12|28.8|-0.138484|0|0.00861|0.08125||2Q2019/0.5/0.48!3Q2019/0.5/0.48!4Q2019/0.49/0.49!1Q2020/0.16/0.34|2020-04-27|0.23|0.5|0m|0.5|2|-1m|0|2|-2m|0|2|-3m|0.5|2|137840|10278|0.0233||2|0.798319|12.867574||0.84004897|3.059||1.653|1.36|0.2773|||0.25225002|0|18|2
2020-07-20 17:22:52|russ2000_2_0391|MBIN|MBIN|Merchants Bancorp|USD|NasdaqGS|28742500|United States|Financial Services|Banks—Regional|http://www.merchantsbankofindiana.com|19.67|16.2|4861|16.72|12.37|21.9|-0.025641084|0|0.015369999|0.15874||2Q2019/0.51/0.51!3Q2019/0.6/0.54!4Q2019/0.92/0.58!1Q2020/0.73/0.53|2020-07-28|0.48|0.51|0m|1.25|4|-1m|1.33|3|-2m|1|3|-3m|1.25|4|115309|79118|0.0070999996||4|1.045698|8.181819||1.0115517|0.485||2.76|1.98|0.2219|||0.47191003|0|18|4
2020-07-20 17:22:54|russ2000_2_0392|MBIO|MBIO|Mustang Bio, Inc.|USD|NasdaqGM|42137800|United States|Healthcare|Biotechnology|http://www.mustangbio.com|9|3.725|1436307|3.48|1.78|4.85|0.1153847|0|-0.50034|-1.30941|35.158|2Q2019/-0.29/-0.25!3Q2019/-0.25/-0.26!4Q2019/-0.42/-0.26!1Q2020/-0.28/-0.31|2020-05-11|-0.27|-0.29|0m|2|1|-1m|1.33|3|-2m|1.33|3|-3m|2|1|595901|264472|0.021||1|1.658813|-3.4813082||3.465116||-2.35|-1.229|-1.07|0.21594|5.563|5.75|0|0|18|1
2020-07-20 17:22:55|russ2000_2_0393|MBTF|MBTF||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:22:57|russ2000_2_0394|MCB|MCB|Metropolitan Bank Holding Corp.|USD|NYSE|8294800|United States|Financial Services|Banks—Regional|http://www.metropolitanbankny.com|33.5|29.29|2388|30.03|15.52|51.09|-0.2973795|0|0.009|0.09514||2Q2019/0.71/0.89!3Q2019/0.9/0.78!4Q2019/0.93/0.87!1Q2020/0.72/0.72|2020-07-22|0.79|0.71|0m|0.67|3|-1m|1|2|-2m|1|2|-3m|0.67|3|74914|50952|0.0105||1|1.409498|7.0920095||0.7874503|-0.974||3.27|4.13|0.57238|||0.25759|0|18|1
2020-07-20 17:22:58|russ2000_2_0395|MCFT|MCFT|MasterCraft Boat Holdings, Inc.|USD|NasdaqGM|18872100|United States|Consumer Cyclical|Recreational Vehicles|http://www.mastercraft.com|19.4|20.325|134962|19.72|4.9|20.81|0.18652213|0.14547|0.12671|-0.4695|271.072|2Q2019/0.85/0.81!3Q2019/0.53/0.43!4Q2019/0.43/0.35!1Q2020/0.46/0.5|2020-05-06|-0.23|0.85|0m|1.14|7|-1m|0.5|6|-2m|0.33|6|-3m|1.4|5|844921|856721|0.046||30|2.410369|11.35475|1.8|7.469681|1.082|7.437|-1.671|1.79|0.92761004|0.862|1.501|-0.07192|0.22872|18|30
2020-07-20 17:23:00|russ2000_2_0396|MCRB|MCRB|Seres Therapeutics, Inc.|USD|NasdaqGS|72599104|United States|Healthcare|Biotechnology|http://www.serestherapeutics.com|8.04|4.81|473362|4.54|2.15|6.75|0.50830567|-1.6853501|-0.38486|||2Q2019/-0.24/-0.48!3Q2019/-0.23/-0.32!4Q2019/-0.25/-0.28!1Q2020/-0.28/-0.28|2020-05-07|-0.26|-0.24|0m|1.11|9|-1m|1|7|-2m|1|7|-3m|1|7|7439703|6735924|0.21219999||12|1.118767|-4.7156863|0.04||8.434|-5.004|-1.027|-1.02|0.80148005|1.75|1.826|-1.86094|-1.2332599|18|12
2020-07-20 17:23:01|russ2000_2_0397|MCRN|MCRN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:23:02|russ2000_2_0398|MDGL|MDGL|Madrigal Pharmaceuticals, Inc.|USD|NasdaqGS|15429200|United States|Healthcare|Biotechnology|http://www.madrigalpharma.com|176.29|110.44|43272|107.1|56.82|127.25|0.202425|0|-0.16113001|-0.24590999|0.155|2Q2019/-1.28/-1.2!3Q2019/-1.39/-1.52!4Q2019/-1.8/-1.65!1Q2020/-2.34/-1.94|2020-08-05|-2.46|-1.28|0m|1|3|-1m|0.94|16|-2m|1|15|-3m|0.85|13|2940250|2857584|0.3723||14|1.7595|-8.661961||4.420429||-10.855|-6.814|-12.75|0.97899|15.893|15.931|0|0|18|14
2020-07-20 17:23:04|russ2000_2_0399|MEDP|MEDP|Medpace Holdings, Inc.|USD|NasdaqGS|35374500|United States|Healthcare|Diagnostics & Research|http://www.medpace.com|89|104.52|103411|105.52|58.72|109.09|0.6883199|0.17582001|0.07979|0.16451|8.909|2Q2019/0.81/0.63!3Q2019/0.71/0.71!4Q2019/0.85/0.75!1Q2020/0.8/0.75|2020-07-27|0.41|0.81|0m|0.14|7|-1m|0.43|7|-2m|0.14|7|-3m|0.5|6|2617650|2591541|0.24520001||27|1.221158|29.35955|7.34|5.137885|4.11|23.377|2.919|3.56|0.82433|0.798|0.895|0.12367|0.62441003|18|27
2020-07-20 17:23:05|russ2000_2_0400|MEET|MEET|The Meet Group, Inc.|USD|NasdaqGS|71803600|United States|Communication Services|Internet Content & Information|http://www.themeetgroup.com|6.54|6.24|345176|6.24|3.07|7|0.80869555|0.13238|0.03683|0.03841|20.746|2Q2019/0.11/0.1!3Q2019/0.13/0.12!4Q2019/0.17/0.16!1Q2020/0.09/0.13|2020-05-06|0.11|0.11|0m|0.5|4|-1m|0.6|5|-2m|0.6|5|-3m|1.25|4|5399972|5650770|0.087||16|0.889075|10.064516|0.41|2.2421846|2.104|15.892|0.104|0.62|0.6833|1.606|1.718|0.0353|1|18|16
2020-07-20 17:23:07|russ2000_2_0401|MESA|MESA|Mesa Air Group, Inc.|USD|NasdaqGS|35194900|United States|Industrials|Airlines|http://www.mesa-air.com|4.67|3.3358|492668|3.47|2.05|10.87|-0.6577909|0.24147|0.04177|0.06564|206.255|2Q2019/0.3/0.55!3Q2019/0.36/0.36!4Q2019/0.31/0.31!1Q2020/0.05/-0.01|2020-05-11|-0.26|0.3|0m|1.6|5|-1m|0.17|6|-2m|0.17|6|-3m|0|0|1556568|2260451|0.045900002||6||4.507838|5.14|0.26601276|1.339|5.545|0.798|0.74|0.92474|0.221|0.327|0.03814|0.31658|18|6
2020-07-20 17:23:08|russ2000_2_0402|METC|METC|Ramaco Resources, Inc.|USD|NasdaqGS|42713300|United States|Basic Materials|Coking Coal|http://www.ramacoresources.com|4.33|2.375|23820|2.28|1.75|5.34|-0.5606936|0.20194|0.0621|0.124359995|14.817|2Q2019/0.26/0.29!3Q2019/0.14/0.29!4Q2019/0.05/0.13!1Q2020/0.05/0.04|2020-05-13|-0.07|0.26|0m|1.17|6|-1m|0.83|6|-2m|0.83|6|-3m|1.17|6|349434|316991|0.0355||10|0.911862|4.3181815|6.22|0.5858412|0.502|2.484|0.487|0.55|0.70856005|1.038|2.029|0.093219995|0.29014|18|10
2020-07-20 17:23:10|russ2000_2_0403|MFSF|MFSF|MutualFirst Financial, Inc.|USD|NasdaqGM|8607950|||||31.5|24.87|129596|24.92|22.24|40.61||||||1Q2019/0.6/0.58!2Q2019/0.66/0.62!3Q2019/0.71/0.66!4Q2019/0.77/0.67|2020-07-21||0.6|0m|0|4|-1m|0|3|-2m|0|3|-3m|0|4|||||8||||||||||||||18|8
2020-07-20 17:23:11|russ2000_2_0404|MGEN|MGEN|Miragen Therapeutics|USD|NasdaqCM|53077300|United States|Healthcare|Biotechnology|http://www.miragen.com|5|1.0499|653885|1.06|0.311|2.29|-0.47783256|0|-0.48035|-1.12685|28.415|2Q2019/-0.29/-0.37!3Q2019/-0.36/-0.3!4Q2019/-0.31/-0.25!1Q2020/-0.18/-0.19|2020-05-07|-0.16|-0.29|0m|1.33|3|-1m|1.33|6|-2m|1.33|6|-3m|1.33|3|1169546|321923|0.0222||2|2.118627|-2.499762||2.062672|5.66|-0.777|-1.094|-0.42|0.16941999|4.169|4.427|0|0|18|2
2020-07-20 17:23:13|russ2000_2_0405|MGPI|MGPI|MGP Ingredients, Inc.|USD|NasdaqGS|16895500|United States|Consumer Defensive|Packaged Foods|http://www.mgpingredients.com|44.5|37.73|20999|38.57|21.64|69.63|-0.42398447|0.17257|0.09747|0.17661|41.862|2Q2019/0.46/0.52!3Q2019/0.48/0.64!4Q2019/0.76/0.7!1Q2020/0.61/0.36|2020-04-30|0.48|0.46|0m|0.67|3|-1m|1|3|-2m|1|3|-3m|0.67|3|2529986|2415398|0.2342||7|1.668907|15.720833|1.07|2.7062113|1.898|11.001|2.271|2.4|1.06766|2.302|5.864|0.10441|0.2229|18|7
2020-07-20 17:23:14|russ2000_2_0406|MGTA|MGTA|Magenta Therapeutics, Inc.|USD|NasdaqGM|48244600|United States|Healthcare|Biotechnology|http://www.magentatx.com|17.33|8.14|89854|8|5.76|16.19|-0.375|0|-0.37595|-0.6318||2Q2019/-0.48/-0.53!3Q2019/-0.54/-0.54!4Q2019/-0.59/-0.59!1Q2020/-0.51/-0.59|2020-05-07|-0.54|-0.48|0m|1.25|4|-1m|1.25|4|-2m|1|5|-3m|1.25|4|1455232|904653|0.049200002||2|2.821951|-4.0497513||2.5613594||-2.145|-2.128|-2.01|0.75196|10.266|10.48|0|0|18|2
2020-07-20 17:23:15|russ2000_2_0407|MGTX|MGTX|MeiraGTx Holdings plc|USD|NasdaqGS|37362400|United States|Healthcare|Biotechnology|http://www.meiragtx.com||14.81|126683|14.15|8.82|29.23|-0.4763139|0|-0.11833999|-0.31849|11.429|2Q2019/-0.63/-0.16!3Q2019/-0.3/-0.52!4Q2019/-0.12/-0.51!1Q2020/-0.43/-0.48|2020-05-07|-0.46|-0.63|0m|1.33|3|-1m|1|3|-2m|1|4|-3m|1.33|3|679788|635668|0.026600001||0|1.515746|-6.020325|-2.96|2.9484375|20.303|-6.694|-1.493|-2.46|0.47172|5.699|5.834|0|1|18|0
2020-07-20 17:23:17|russ2000_2_0408|MITK|MITK|Mitek Systems, Inc.|USD|NasdaqGS|41159500|United States|Technology|Software—Application|http://www.miteksystems.com|11.38|9.98|283230|9.5|5.26|11.25|-0.15178567|0.22583|0.05889|0.04388|7.034|2Q2019/0.12/0.11!3Q2019/0.21/0.18!4Q2019/0.12/0.07!1Q2020/0.13/0.1|2020-04-30|0.1|0.12|0m|1.4|5|-1m|1.2|5|-2m|1.2|5|-3m|1.25|4|995290|859680|0.024500001||11|0.246498|16.915255|1.32|3.5989902|3.939|17.441|0.106|0.59|0.69153|2.566|2.717|0.05045|0.86423|18|11
2020-07-20 17:23:18|russ2000_2_0409|MJCO|MJCO|Majesco|USD|NasdaqGM|43294700|United States|Technology|Software—Application|http://www.majesco.com||13.09|465372|7.64|4.57|13.09|-0.1695652|0.10297|0.042340003|0.09528|2.91||2020-05-28|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|62261|46197|0.0081||1|0.649299|||5.3146567|1.929|18.732|0.21|0.23|0.096269995|1.917|2.066|0.0661|0.4892|18|1
2020-07-20 17:23:20|russ2000_2_0410|MLNT|MLNT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:23:21|russ2000_2_0411|MLP|MLP|Maui Land & Pineapple Company, Inc.|USD|NYSE|19334100|United States|Real Estate|Real Estate—Development|http://www.mauiland.com||10.33|6685|10.28|8.5|13.62|-0.024667978|-0.043909997|-0.02695|-0.26615998|1.051||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|142537|138884|0.0212||0|0.553501|||8.912855|20.353|-463.465|-0.538||0.23795|0.94|5.032|-1.06146|0.41833|18|0
2020-07-20 17:23:23|russ2000_2_0412|MLVF|MLVF|Malvern Bancorp, Inc.|USD|NasdaqGM|7633870|United States|Financial Services|Banks—Regional|http://ir.malvernbancorp.com|16|12.645|1204|12.7|10.06|23.75|-0.42206895|0|0.00658|0.057340004||4Q2018/0.27/0.33!1Q2019/0.26/0.36!2Q2019/0.35/0.35!3Q2019/0.35/0.34|2020-05-06||0.27|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|0.5|2|40519|67994|0.0055||4|0.833053|12.042858||0.66915387|4.641||1.049|1.05|0.63005|||0.28599|0|18|4
2020-07-20 17:23:24|russ2000_2_0413|MNLO|MNLO|Menlo Therapeutics Inc.|USD|NasdaqGS|167622000|United States|Healthcare|Biotechnology|http://www.menlotherapeutics.com|8.61|1.73|1645956|1.8|1|7.48|-0.5764706|0|-0.54069|-1.62959|49.693|2Q2019/-0.69/-0.84!3Q2019/-0.7/-0.77!4Q2019/-0.89/-0.83!1Q2020/-0.95/-0.54|2020-05-11|-0.25|-0.69|0m|1.5|4|-1m|1.11|9|-2m|1.13|8|-3m|1.11|9|11239221|4791331|0.0787||5||-3.7608695|0.01|1.5296198|105.266|-1.84|-2.008|-0.46|0.14269|1.586|1.74|0|0.85623|18|5
2020-07-20 17:23:26|russ2000_2_0414|MNOV|MNOV|MediciNova, Inc.|USD|NasdaqGM|44067900|United States|Healthcare|Biotechnology|http://medicinova.com|18|5.7|40360|5.61|2.79|9.95|-0.40947366|0|-0.09623|-0.14784999|0.174|2Q2019/-0.09/-0.12!3Q2019/-0.05/-0.15!4Q2019/-0.05/-0.08!1Q2020/-0.06/-0.08|2020-07-23|-0.1|-0.09|0m|2|1|-1m|1.5|2|-2m|1.5|2|-3m|2|1|2309837|2269071|0.0554||2|1.715406|-13.255814|-0.71|3.4254806||-15.562|-0.252|-0.43|0.21816|34.174|34.64|0|0|18|2
2020-07-20 17:23:27|russ2000_2_0415|MOGA|MOGA|Moog Inc.|USD|NYSE||United States|Industrial Goods|Aerospace/Defense Products & Services|http://www.moog.com||50.99|48331|51.9|49.94|66.81|0|0.12605|0.05762|0.15288|93.883|||||||||||||||||||||11|1.572549||||0.907|7.195|||1.01539|1.507|2.361|0.06466|0.27698|18|11
2020-07-20 17:23:28|russ2000_2_0416|MPB|MPB|Mid Penn Bancorp, Inc.|USD|NasdaqGM|8413720|United States|Financial Services|Banks—Regional|http://www.midpennbank.com|19.5|18.04|341|17.45|15.5|29.88|-0.3496086|0|0.00784|0.074710004||2Q2019/0.52/0.53!3Q2019/0.57/0.57!4Q2019/0.52/0.57!1Q2020/0.45/0.39|2020-04-27|0.31|0.52|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|0|74845|61528|0.0109||1|0.50196|10.250001||0.63903654|1.032||2.058|1.76|0.21785|||0.21228|0|18|1
2020-07-20 17:23:30|russ2000_2_0417|MRNS|MRNS|Marinus Pharmaceuticals, Inc.|USD|NasdaqGM|122195000|United States|Healthcare|Biotechnology|http://www.marinuspharma.com|5.44|1.855|1050376|1.91|0.77|4.1|-0.5201005|0|-0.49644002|-0.93461996|4.744|2Q2019/-0.24/-0.24!3Q2019/-0.26/-0.24!4Q2019/-0.25/-0.21!1Q2020/-0.32/-0.16|2020-05-04|-0.19|-0.24|0m|1|1|-1m|1.63|8|-2m|1.63|8|-3m|1|1|7622845|6657520|0.0727||14|2.265546|-3.254386|-0.12|3.7323945||-1.987|-1.097|-0.57|0.70287|7.534|7.749|0|0|18|14
2020-07-20 17:23:31|russ2000_2_0418|MRSN|MRSN|Mersana Therapeutics, Inc.|USD|NasdaqGS|68149504|United States|Healthcare|Biotechnology|http://www.mersana.com|27|23|322409|22.59|1.32|24.97|4.6054587|0|-0.35063|-0.71633005|28.026|2Q2019/-0.36/-0.38!3Q2019/-0.35/-0.37!4Q2019/-0.34/-0.38!1Q2020/-0.35/-0.37|2020-05-08|-0.31|-0.36|0m|1.5|4|-1m|1.67|6|-2m|1.29|7|-3m|1.5|4|4510135|3712744|0.082600005||7|2.787553|-20.535715||17.503805|1156.437|-18.79|-1.399|-1.12|0.64255995|4.484|4.591|0|0|18|7
2020-07-20 17:23:33|russ2000_2_0419|MSBI|MSBI|Midland States Bancorp, Inc.|USD|NasdaqGS|23203000|United States|Financial Services|Banks—Regional|http://www.midlandsb.com|16.38|13.64|17418|13.9|12.49|29.5|-0.45618153|0|0.00732|0.069070004||2Q2019/0.67/0.65!3Q2019/0.51/0.64!4Q2019/0.5/0.63!1Q2020/0.06/0.54|2020-07-23|0.27|0.67|0m|1.5|4|-1m|0.25|4|-2m|0.25|4|-3m|1.5|4|699034|596341|0.0323||4|1.106001|9.216216|1.68|0.5052975|3.029||1.747|1.48|0.5584|||0.17771|0|18|4
2020-07-20 17:23:34|russ2000_2_0420|MSGN|MSGN|MSG Networks Inc.|USD|NYSE|43122100|United States|Communication Services|Entertainment|http://www.msgnetworks.com|13.36|10.105|97525|10.38|8.52|19.36|-0.45195353|0.41262|0.21525998|||2Q2019/0.54/0.63!3Q2019/0.57/0.6!4Q2019/0.69/0.72!1Q2020/0.77/0.78|2020-08-19|0.65|0.54|0m|0.67|12|-1m|-0.33|9|-2m|-0.33|9|-3m|0.58|12|11829715|11041297|0.52099997||32|0.55182|3.9783463|0.59||2.212|5.361|2.497|2.54|1.2377601|3.831|3.931|0.24283001|0.56334|18|32
2020-07-20 17:23:36|russ2000_2_0421|MTEM|MTEM|Molecular Templates, Inc.|USD|NasdaqCM|45705600|United States|Healthcare|Biotechnology|http://www.mtem.com|22|13.03|109228|12.42|4.51|19.12|0.6626507|0|-0.26580998|-0.94797|18.937|2Q2019/-0.25/-0.23!3Q2019/-1.03/-0.24!4Q2019/-0.41/-0.25!1Q2020/-0.48/-0.32|2020-05-11|-0.36|-0.25|0m|2|1|-1m|1.43|7|-2m|1.43|7|-3m|0.67|3|1602735|1195477|0.0923||1|1.705117|-6.7864585||7.1085653|24.665|-7.674|-2.132|-1.92|0.79491997|2.64|2.833|0|-2.23125|18|1
2020-07-20 17:23:37|russ2000_2_0422|MVBF|MVBF|MVB Financial Corp.|USD|NasdaqGS|11949800|United States|Financial Services|Banks—Regional|http://www.mvbbanking.com|15.83|12.7|1544|13.01|8.22|26.995|-0.22188991|0|0.012560001|0.12458||2Q2019/1.18/0.28!3Q2019/0.35/0.33!4Q2019/0.32/0.27!1Q2020/0.08/0.27|2020-04-28|0.79|1.18|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0|0|74597|46053|0.0069999998||2|0.798879|11.545454||0.7433856|0.979||2.034|1.1|0.41841|||0.19773|0|18|2
2020-07-20 17:23:39|russ2000_2_0423|MYOK|MYOK|MyoKardia, Inc.|USD|NasdaqGS|46680800|United States|Healthcare|Biotechnology|http://www.myokardia.com|138.1|92.12|66591|91.56|42.65|126.301|0.688053|0|-0.36863998|-0.64224|15.041|2Q2019/-0.83/-0.89!3Q2019/-3.07/-1.91!4Q2019/-1.34/-1.43!1Q2020/-1.5/-1.39|2020-08-05|-1.49|-0.83|0m|1.4|5|-1m|1.4|10|-2m|1.4|10|-3m|1.4|5|5102157|4375011|0.3321||25|2.284117|-13.915408|-0.79|12.300709||-12.52|-6.668|-6.62|1.07995|7.666|7.83|0|0|18|25
2020-07-20 17:23:40|russ2000_2_0424|NBN|NBN|Northeast Bank|USD|NasdaqGM|8353680|United States|Financial Services|Banks—Regional|http://www.northeastbank.com|22|14.74|36208|14.46|6.2|23.98|-0.31404173|0|0.0088599995|0.06981||1Q2018/0.43/0.57!2Q2018/0.48/0.59!3Q2018/0.49/0.64!4Q2018/0.56/0.71|2020-04-22|0.7|0.43|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|237730|224903|0.0315||0|1.729411|5.047945||0.79774857|1.08||1.188|2.92|0.68594|||0.1665|0|18|0
2020-07-20 17:23:42|russ2000_2_0425|NCBS|NCBS|Nicolet Bankshares, Inc.|USD|NasdaqGS|10412900|United States|Financial Services|Banks—Regional|http://www.nicoletbank.com|59.75|51.9|3738|52.4|45.33|75.99|-0.17206508|0|0.01633|0.121379994||2Q2019/1.91/1.09!3Q2019/1.4/1.18!4Q2019/1.18/1.13!1Q2020/0.98/1.06|2020-10-13|0.94|1.91|0m|0.5|2|-1m|0.25|4|-2m|0.2|5|-3m|0.5|2|297650|276516|0.0322||2|0.741176|13.073049|1.87|1.0571988|2.619||5.412|3.97|0.40015|||0.32381|0|18|2
2020-07-20 17:23:43|russ2000_2_0426|NCSM|NCSM|NCS Multistage Holdings, Inc.|USD|NasdaqGS|47166100|United States|Energy|Oil & Gas Equipment & Services|http://www.ncsmultistage.com|0.61|0.6|45499|0.5904|0.312|3.44|-0.8|0.04838|0.00191|-0.44214|23.039|2Q2019/-0.11/-0.2!3Q2019/-0.07/-0.03!4Q2019/-0.04/-0.05!1Q2020/-0.01/-0.02|2020-05-07|-0.27|-0.11|0m|1.38|8|-1m|0.2|5|-2m|0.2|5|-3m|1.25|8|507469|880846|0.0396||18|2.276268|-1.1764706|-0.01|0.31233734|0.27|5.59|-1.544|-0.51|0.86902|3.236|5.357|-0.34947|0.45999|18|18
2020-07-20 17:23:45|russ2000_2_0427|NE|NE|Noble Corporation plc|USD|NYSE|250952992|United Kingdom|Energy|Oil & Gas Drilling|http://www.noblecorp.com|0.41|0.275|6430741|0.262|0.12|2.32|-0.86868685|0.39716|0.00453|-0.52089|152.258|2Q2019/-0.34/-0.46!3Q2019/-0.46/-0.52!4Q2019/-0.33/-0.46!1Q2020/-0.34/-0.37|2020-08-05|-0.48|-0.34|0m|0|35|-1m|-0.69|13|-2m|-0.67|15|-3m|0.21|29|18645788|31986787|0.08930001||152|2.45042|-0.14030613|0.01|0.026577752|3.092|7.786|-6.786|-1.96|0.83135|0.901|0.942|-1.3616099|0.44666|18|152
2020-07-20 17:23:46|russ2000_2_0428|NEO|NEO|NeoGenomics, Inc.|USD|NasdaqGS|109735000|United States|Healthcare|Diagnostics & Research|http://www.neogenomics.com|34|36.86|425027|36.41|18.52|37.62|0.56872046|0.097279996|0.00954|0.00833|31.025|2Q2019/0.07/0.06!3Q2019/0.07/0.06!4Q2019/0.1/0.06!1Q2020/-0.02/0.02|2020-07-28|-0.1|0.07|0m|1.33|9|-1m|1.5|8|-2m|1.5|8|-3m|1.57|7|5542271|5176405|0.0706||27|0.763585|102.388885|-75.85|7.691987|9.315|95.754|0.034|0.36|0.85085|2.769|3.185|0.00823|0.46768|18|27
2020-07-20 17:23:48|russ2000_2_0429|NEOS|NEOS|Neos Therapeutics, Inc.|USD|NasdaqGS|49751300|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.neostx.com|7|0.7157|253124|0.7098|0.6|2.15|-0.46212125|-0.1074|-0.06853|||2Q2019/-0.08/-0.17!3Q2019/-0.04/-0.1!4Q2019/-0.07/-0.03!1Q2020/-0.16/-0.09|2020-05-11|-0.13|-0.08|0m|1|6|-1m|0.75|4|-2m|0.75|4|-3m|1|7|1183320|1180778|0.024||11|1.271373|Infinity|-0.07||0.942|-8.771|-0.347|0|0.42896998|0.77|0.961|-0.26744|0.61065|18|11
2020-07-20 17:23:49|russ2000_2_0430|NERV|NERV|Minerva Neurosciences, Inc.|USD|NasdaqGS|39219100|United States|Healthcare|Biotechnology|http://www.minervaneurosciences.com|6.6|3.6|569578|3.605|1.81|15.215|-0.43048972|0|-0.3325|-1.4265199|1.305|2Q2019/-0.32/-0.42!3Q2019/-0.36/-0.37!4Q2019/-0.77/-0.38!1Q2020/-0.31/-0.36|2020-05-04|-0.29|-0.32|0m|1.67|3|-1m|1|6|-2m|1.57|7|-3m|1.5|2|7001644|3214466|0.2618||7|1.572549|-3.8297873||7.578947||-1.972|-1.754|-0.94|0.83212|5.27|5.404|0|0|18|7
2020-07-20 17:23:50|russ2000_2_0431|NEXT|NEXT|NextDecade Corporation|USD|NasdaqCM|120652000|United States|Energy|Oil & Gas E&P|http://www.next-decade.com|3.43|1.72|60427|1.77|1.115|6.78|-0.6569767|0|-0.09668|-0.13799|0.23|2Q2019/-0.07/-0.13!3Q2019/-0.07/-0.12!4Q2019/-0.12/-0.09!1Q2020/-0.09/-0.1|2020-08-18|-0.08|-0.07|0m|1|1|-1m|-0.14|7|-2m|-0.14|7|-3m|1|1|751959|135429|0.0186||1|0.817725|-4.410257|-11.18|2.3626375||-8.915|-0.307|-0.39|0.83495003|4.404|4.485|0|0|18|1
2020-07-20 17:23:52|russ2000_2_0432|NGVT|NGVT|Ingevity Corporation|USD|NYSE|41208900|United States|Basic Materials|Specialty Chemicals|http://www.ingevity.com|64.78|59.28|184315|59.57|24.92|104.76|-0.40334535|0.31181|0.08853|0.47932|309.102|2Q2019/1.36/1.32!3Q2019/1.46/1.41!4Q2019/1.1/1!1Q2020/1.12/0.8|2020-07-29|0.6|1.36|0m|1.14|7|-1m|0.78|9|-2m|0.78|9|-3m|1.14|7|1395745|1582557|0.038599998||28|2.422882|12.401673|1.32|4.8614073|2.84|9.107|4.891|4.78|0.95491|2.169|3.488|0.15817|0.38296002|18|28
2020-07-20 17:23:53|russ2000_2_0433|NH|NH|NantHealth, Inc.|USD|NasdaqGS|110620000|United States|Healthcare|Health Information Services|http://nanthealth.com|3.3|4.7488|343044|4.97|0.45|6.39|8.036363|-0.16146|-0.0512|||2Q2019/-0.04/-0.09!3Q2019/-0.07/-0.03!4Q2019/-0.04/-0.05!1Q2020/-0.06/-0.06|2020-05-07|-0.05|-0.04|0m|1.67|3|-1m|1.5|2|-2m|1.5|2|-3m|1.75|4|1355214|258346|0.0505||7|1.9978|-26.38222|||7.675|-47.534|-0.18|-0.18|0.1863|1.806|1.927|-0.21051|0.67226|18|7
2020-07-20 17:23:55|russ2000_2_0434|NHTC|NHTC|Natural Health Trends Corp.|USD|NasdaqGS|11422500|Hong Kong|Consumer Cyclical|Internet Retail|http://www.naturalhealthtrendscorp.com||5.4329|8488|5.53|2.52|8.5|-0.18795884|-0.04928|-0.019|-0.05402|4.106||2020-05-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|50114|253921|0.0072000003||0|1.263865|||0.79813427|-0.465|9.429|-0.404||0.19633|3.846|4.343|-0.058179997|0.73517996|18|0
2020-07-20 17:23:56|russ2000_2_0435|NIHD|NIHD|NII Holdings, Inc.|USD|NasdaqGS|102836000||||||2.17|4001786|2.19|1.54|2.21||||||3Q2016/-0.95/-0.41!4Q2016/-0.44/-0.24!1Q2017/-0.21/-0.38!3Q2017/-0.55/-0.26|2019-11-05||-0.95|0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||27||||||||||||||18|27
2020-07-20 17:23:58|russ2000_2_0436|NINE|NINE|Nine Energy Service, Inc.|USD|NYSE|31758600|United States|Energy|Oil & Gas Equipment & Services|http://nineenergyservice.com|1.12|1.9127|134093|2|0.38|14.16|-0.8551774|0.0792|-0.00301|-1.51547|415.851|2Q2019/0.26/0.25!3Q2019/-0.22/-0.25!4Q2019/-0.49/-0.48!1Q2020/-0.51/-0.37|2020-08-06|-1|0.26|0m|1.14|7|-1m|-0.38|8|-2m|-0.25|8|-3m|1.14|7|752271|1090781|0.044699997||23|3.368953|-0.7413566|0.01|0.6331348|0.474|5.984|-18.244|-2.58|0.77138|3.143|4.48|-0.71475|0.18385|18|23
2020-07-20 17:23:59|russ2000_2_0437|NK|NK|NantKwest, Inc.|USD|NasdaqGS|107030000|United States|Healthcare|Biotechnology|http://www.nantkwest.com|10.75|15.35|1595390|13.83|1.04|15.7|10.064|0|-0.25049|-0.49028|13.368|2Q2019/-0.17/-0.24!3Q2019/-0.16/-0.18!4Q2019/-0.16/-0.2!1Q2020/-0.19/-0.17||-0.19|-0.17|0m|0|4|-1m|0|1|-2m|0|1|-3m|0|4|5416829|4305289|0.1463||10|3.131825|-19.1875|12.36|14.731286|22635.557|-22.886|-0.673|-0.8|0.05994|2.874|3.097|0|1|18|10
2020-07-20 17:24:01|russ2000_2_0438|NMRK|NMRK|Newmark Group, Inc.|USD|NasdaqGS|156940992|United States|Real Estate|Real Estate Services|http://www.ngkf.com|7.2|4.0347|405314|4.16|2.49|13.85|-0.56801665|0.13016|0.02609|0.15333|202.23|2Q2019/0.3/0.28!3Q2019/0.6/0.57!4Q2019/0.52/0.54!1Q2020/0.09/0.23|2020-07-30|0.22|0.3|0m|1.25|4|-1m|0|5|-2m|0|5|-3m|1.25|4|2530436|1339741|0.0199||7|1.758595|2.8819284|0.35|1.2518461|1.208|9.284|0.518|1.4|0.68348|0.564|1.208|0.04816|1|18|7
2020-07-20 17:24:02|russ2000_2_0439|NODK|NODK|NI Holdings, Inc.|USD|NasdaqGS|21779300|United States|Financial Services|Insurance—Property & Casualty|http://www.niholdingsinc.com||15.89|10164|15.65|10.15|18.32|-0.065113485|0.0509|0.014520001|0.030739998||||||||||||||||||82102|56765|0.0091||0|0.231877|||1.1726073|1.122|22.042|0.408||0.23034|0.474|0.518|0.03526|0.04591|18|0
2020-07-20 17:24:04|russ2000_2_0440|NOVT|NOVT|Novanta Inc.|USD|NasdaqGS|35122800|United States|Technology|Scientific & Technical Instruments|http://www.novanta.com|102|103.08|35367|103.91|66.44|115.33|0.19162858|0.17592|0.05589|0.10208999|64.093|2Q2019/0.54/0.54!3Q2019/0.53/0.52!4Q2019/0.55/0.54!1Q2020/0.51/0.32|2020-08-06|0.23|0.54|0m|1|1|-1m|0.33|3|-2m|0.33|3|-3m|1|1|591701|468134|0.0175||3|1.244817|47.502304|-15.41|8.763816|6.151|34.966|1.14|2.17|0.93956|1.206|2.192|0.06481|0.41883|18|3
2020-07-20 17:24:05|russ2000_2_0441|NPTN|NPTN|NeoPhotonics Corporation|USD|NYSE|48756000|United States|Technology|Semiconductors|http://www.neophotonics.com|11.25|8.72|290204|8.47|4.03|10.34|0.7983016|0.087069996|0.0073400005|0.02078|35.264|2Q2019/-0.03/-0.09!3Q2019/0.11/0.02!4Q2019/0.1/0.1!1Q2020/0.17/0.05|2020-04-30|0.11|-0.03|0m|0.78|9|-1m|0.73|11|-2m|0.73|11|-3m|0.89|9|4925417|4108263|0.103||41|1.540616|15.571429|1.06|2.5370963|0.989|11.359|0.061|0.56|0.85156995|1.555|2.212|0.0088599995|0.27426|18|41
2020-07-20 17:24:07|russ2000_2_0442|NRC|NRC|National Research Corporation|USD|NasdaqGS|25183900|United States|Healthcare|Diagnostics & Research|http://nrchealth.com||59.1|8873|59.85|34|71.353|-0.0234949|0.3762|0.24695|1.19811|95.021|1Q2018/0.17/0.29!2Q2018/0.28/0.26!1Q2019/0.32/0.31!2Q2019/0.29/0.26|2020-08-04||0.17|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|190614|136996|0.0183||0|1.114285|||39.74445|11.734|31.192|1.4|1.16|0.4019|0.775|0.876|0.27587998|0.63695997|18|0
2020-07-20 17:24:08|russ2000_2_0443|NRE|NRE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:24:09|russ2000_2_0444|NSA|NSA|National Storage Affiliates Trust|USD|NYSE|68143800|United States|Real Estate|REIT—Industrial|http://www.nationalstorageaffiliates.com|30.67|29.3997|54462|29.99|19.34|38.215|0.04131949|0.59137|0.02544|0.049450003|133.348|2Q2019/-0.19/0.18!3Q2019/-0.2/0.17!4Q2019/0.13/-0.22!1Q2020/0.06/0.15|2020-08-06|0.15|-0.19|0m|0.75|8|-1m|0.6|10|-2m|0.6|10|-3m|0.75|8|1115805|1018807|0.0252||30|0.303081|42.60826|4.14|2.8350723|10.763|18.2|-0.168|0.69|0.84490997|0.169|0.232|0.00808|0.72065|18|30
2020-07-20 17:24:11|russ2000_2_0445|NSSC|NSSC|Napco Security Technologies, Inc.|USD|NasdaqGS|18346000|United States|Industrials|Security & Protection Services|http://www.napcosecurity.com|26.33|24.24|10134|24.15|13.33|34.75|-0.09685862|0.16591999|0.11314999|0.20719999|9.273|2Q2019/0.26/0.26!3Q2019/0.17/0.14!4Q2019/0.19/0.18!1Q2020/0.2/0.17|2020-05-04|0.18|0.26|0m|1.5|2|-1m|1.5|4|-2m|1.5|4|-3m|1.5|2|869481|859688|0.16440001||4|1.337815|25.787233|21.43|5.573695|4.071|24.536|0.82|0.94|0.52303004|2.479|5.113|0.14034|0.44963002|18|4
2020-07-20 17:24:12|russ2000_2_0446|NTB|NTB|The Bank of N.T. Butterfield & Son Limited|USD|NYSE|50753100|Bermuda|Financial Services|Banks—Diversified|http://www.bm.butterfieldgroup.com|27.33|24.4|39502|24.63|13.76|38.05|-0.2547655|0|0.013300001|0.1761||2Q2019/0.72/0.92!3Q2019/0.79/0.91!4Q2019/0.82/0.85!1Q2020/0.77/0.71|2020-07-22|0.52|0.72|0m|0.5|6|-1m|0.5|6|-2m|0.67|6|-3m|0.83|6|405480|416587|0.008||16|1.732773|8.683274|1.65|1.278491|-2.712||3.108|2.81|0.72422|||0.31244|0|18|16
2020-07-20 17:24:14|russ2000_2_0447|NTGN|NTGN|BioNTech US Inc.|USD|NasdaqGS|28966700|||||8.58|3.07|3609767|3.07|0.88|4.25||||||2Q2019/-0.79/-0.78!3Q2019/-0.68/-0.64!4Q2019/-0.63/-0.62!1Q2020/-0.58/-0.4|2020-08-04|-0.38|-0.79|0m|1.67|3|-1m|0.33|6|-2m|0.33|6|-3m|0|0|||||5||||||||||||||18|5
2020-07-20 17:24:15|russ2000_2_0448|NTLA|NTLA|Intellia Therapeutics, Inc.|USD|NasdaqGS|58648600|United States|Healthcare|Biotechnology|http://www.intelliatx.com|28.65|22.33|288290|21.6|9.18|25.56|0.22448981|-2.40817|-0.21925|-0.42726|9.833|2Q2019/-0.56/-0.6!3Q2019/-0.49/-0.62!4Q2019/-0.57/-0.56!1Q2020/-0.63/-0.42|2020-05-07|-0.69|-0.56|0m|1.17|6|-1m|0.91|11|-2m|0.91|11|-3m|1.33|6|11179379|10810095|0.26680002||21|1.734716|-7.7|-0.27|4.560866|19.39|-8.052|-2.253|-2.9|0.76405|7.467|7.641|-2.3998399|-1.6182201|18|21
2020-07-20 17:24:17|russ2000_2_0449|NTRA|NTRA|Natera, Inc.|USD|NasdaqGS|78656896|United States|Healthcare|Diagnostics & Research|http://www.natera.com|56.2|49.22|488785|48.1|16.87|50.57|0.8372803|-0.38115|-0.20124|-0.95568|59.338|2Q2019/-0.48/-0.58!3Q2019/-0.33/-0.54!4Q2019/-0.44/-0.55!1Q2020/-0.45/-0.56|2020-05-06|-0.58|-0.48|0m|1.33|6|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|5856507|4898546|0.0809||26|1.365692|-26.180851||14.951398|10.726|-28.142|-1.718|-1.88|0.93242997|2.646|2.815|-0.38271|0.46241|18|26
2020-07-20 17:24:18|russ2000_2_0450|NVCR|NVCR|NovoCure Limited|USD|NasdaqGS|100440000|||||79.5|63.4237|242554|63.14|53.4|98.841|-0.10414308|0.0234|0.00308|0.04817|67.262|2Q2019/-0.01/-0.07!3Q2019/0.02/-0.05!4Q2019/0.04/0.02!1Q2020/0.04/0.02|2020-07-30|0|-0.01|0m|1.17|6|-1m|0.38|8|-2m|0.38|8|-3m|1.17|6|3377959|3730056|0.038900003||35|1.525294|158.55925|11.4|26.305971|16.252|694.641|0.09|0.4|0.70476997|5.212|5.489|0.023359999|0.75526|18|35
2020-07-20 17:24:20|russ2000_2_0451|NVEE|NVEE|NV5 Global, Inc.|USD|NasdaqCM|12874400|United States|Industrials|Engineering & Construction|http://www.nv5.com|64.14|54.32|41939|54.63|27|85.6|-0.33797866|0.11684|0.03148|0.06488|110.229|2Q2019/1/0.94!3Q2019/0.78/1.02!4Q2019/0.64/0.79!1Q2020/0.84/0.86|2020-08-05|0.59|1|0m|1|5|-1m|1|7|-2m|1|5|-3m|1|4|1563913|1519881|0.1461||6|1.347899|13.445544|1.17|1.919299|1.915|16.387|1.789|4.04|0.66257006|2.288|2.363|0.040209997|0.49272|18|6
2020-07-20 17:24:22|russ2000_2_0452|NVTR|NVTR|Nuvectra Corporation|USD|NasdaqGS||||||7|0.13||0.13|0.13|0.6898||||||3Q2018/-0.87/-0.84!4Q2018/-0.73/-0.81!1Q2019/-0.83/-0.66!2Q2019/-0.62/-0.78||-0.45|-0.87|0m|0|1|-1m|0|0|-2m|1|3|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 17:24:24|russ2000_2_0453|NWFL|NWFL|Norwood Financial Corp.|USD|NasdaqGM|8194500|United States|Financial Services|Banks—Regional|http://www.waynebank.com|0|28.78|173|28.78|21.2|39.69|-0.17179853|0|0.01153|0.10488|||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|90585|95819|0.0167||0|0.438655|||1.2740151|5.407||2.23||0.21318|||0.31786|0|18|0
2020-07-20 17:24:25|russ2000_2_0454|NXGN|NXGN|NextGen Healthcare, Inc.|USD|NasdaqGS|66712700|United States|Healthcare|Health Information Services|http://www.nextgen.com|11.21|11.72|95234|11.44|5.1|20.68|-0.42512566|0.05841|0.01919|0.01931|44.555|2Q2019/0.16/0.21!3Q2019/0.24/0.23!4Q2019/0.23/0.2!1Q2020/0.2/0.19|2020-07-22|0.08|0.16|0m|0|0|-1m|0.13|15|-2m|0.21|14|-3m|0|13|1163448|940436|0.0304||82|0.985994|15.626667|3.03|1.9352708|1.475|25.249|0.11|0.75|0.74002|1.616|1.816|0.01388|0.57063|18|82
2020-07-20 17:24:27|russ2000_2_0455|NXRT|NXRT|NexPoint Residential Trust, Inc.|USD|NYSE|24299500|United States|Real Estate|REIT—Residential|http://www.nexpointliving.com|37.5|34.41|42154|35.29|21.06|52.87|-0.13695276|0.46717998|0.0051200003|0.38915002|359.043|2Q2019/-0.08/-0.18!3Q2019/4.84/3.96!4Q2019/-0.53/-0.11!1Q2020/1.08/0.42|2020-05-07|-0.42|-0.08|0m|1.4|5|-1m|1.38|8|-2m|1.25|8|-3m|2|4|671032|500138|0.0394||12|1.047058|-19.011051|-17.03|2.1806085|11.484|24.581|5.225|-1.81|0.7354|0.247|0.382|0.68410003|0.55575|18|12
2020-07-20 17:24:28|russ2000_2_0456|NYMX|NYMX|Nymox Pharmaceutical Corporation|USD|NasdaqCM|71718000|Bahamas|Healthcare|Biotechnology|http://www.nymox.com|10.25|3.35|53254|3.46|1.6|4.79|1.1624999|0|-1.07458|-2.2388601|15.614|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4373699|3180655|0.1118||0|1.689075|||167.5|2696.344|-19.237|-0.191||0.02547|1.669|1.735|0|0.63736|18|0
2020-07-20 17:24:30|russ2000_2_0457|OBNK|OBNK|Origin Bancorp, Inc.|USD|NasdaqGS|23475900|United States|Financial Services|Banks—Regional|http://www.origin.bank|25|19.92|5989|20.4|15.98|38.14|-0.40281034|0|0.00741|0.06892||2Q2019/0.52/0.61!3Q2019/0.62/0.6!4Q2019/0.55/0.58!1Q2020/0.03/0.42|2020-04-22|0.2|0.52|0m|1|4|-1m|0.8|5|-2m|0.8|5|-3m|1|4|424404|325986|0.0222||6|1.111038|16.064516||0.770868|3.912||1.712|1.24|0.50905|||0.20820999|0|18|6
2020-07-20 17:24:31|russ2000_2_0458|ODT|ODT|Odonate Therapeutics, Inc.|USD|NasdaqGS|32109800|United States|Healthcare|Biotechnology|http://www.odonate.com|43|39.965|12063|39.24|18.07|46.5|0.09854424|0|-0.51569|-0.97003996|1.46|2Q2019/-1.15/-1.24!3Q2019/-0.88/-1.06!4Q2019/-0.9/-0.99!1Q2020/-0.99/-1.02|2020-07-20|-0.98|-1.15|0m|1|3|-1m|0.75|4|-2m|0.75|4|-3m|1|3|764257|625543|0.0572||0|1.139703|-12.334877||9.479364||-9.54|-3.894|-3.24|0.97319|6.114|6.276|0|0|18|0
2020-07-20 17:24:33|russ2000_2_0459|OFED|OFED|Oconee Federal Financial Corp.|USD|NasdaqCM|5675280|United States|Financial Services|Banks—Regional|http://www.oconeefederal.com||26.75|323|26.68|15.25|28|0.11087608|0|0.0077899997|0.0448||||||||||||||||||38933|3849|0.0294||0|0.511484|||1.6841906|7.365||0.69||0.030550001|||0.23431|0|18|0
2020-07-20 17:24:34|russ2000_2_0460|OLLI|OLLI|Ollie's Bargain Outlet Holdings, Inc.|USD|NasdaqGS|65753300|United States|Consumer Defensive|Discount Stores|http://www.ollies.us|98.64|95.965|590546|96.15|28.83|105.2|0.09672642|0.13426|0.06949|0.13048|32.957|3Q2019/0.35/0.46!4Q2019/0.41/0.38!1Q2020/0.74/0.75!2Q2020/0.49/0.33|2020-08-26|0.49|0.35|0m|0.91|11|-1m|0.87|15|-2m|0.86|14|-3m|1|8|9593496|11863504|0.2052||67|1.350799|34.6444|2.84|5.539425|4.534|33.773|2.06|2.77|1.12703|0.649|2.481|0.09483|0.39312|18|67
2020-07-20 17:24:36|russ2000_2_0461|OOMA|OOMA|Ooma, Inc.|USD|NYSE|22100000|United States|Communication Services|Telecom Services|http://www.ooma.com|20.5|15.59|89333|16.15|7.45|19.18|0.34920633|-0.054619998|-0.09776|-0.47846|26.868|3Q2019/-0.04/-0.06!4Q2019/0.01/-0.05!1Q2020/0.04/0!2Q2020/0.11/0.02|2020-05-26|0.07|-0.04|0m|0.33|6|-1m|1|6|-2m|1|6|-3m|0.33|6|1529567|1301456|0.0743||16|0.718146|57.740738|1.25|11.041077|2.166|-39.658|-0.707|0.27|0.73906|0.65|1.088|-0.09581|0.61057|18|16
2020-07-20 17:24:37|russ2000_2_0462|OPBK|OPBK|OP Bancorp|USD|NasdaqGM|15068000|United States|Financial Services|Banks—Regional|http://www.myopenbank.com|8.5|6.245|2459|6.2|5.54|10.72|-0.36540437|0|0.01339|0.113249995||2Q2019/0.23/0.23!3Q2019/0.24/0.23!4Q2019/0.26/0.24!1Q2020/0.21/0.2|2020-04-23|0.12|0.23|0m|0|2|-1m|0.5|2|-2m|0.5|2|-3m|0|2|101342|51443|0.0086||1|0.481792|8.217105|0.86|0.68355954|-0.151||0.95|0.76|0.56613|||0.28934|0|18|1
2020-07-20 17:24:38|russ2000_2_0463|OPI|OPI|Office Properties Income Trust|USD|NasdaqGS|48200900|United States|Real Estate|REIT—Office|http://www.opireit.com/home/default.aspx|29.2|24.61|94021|25.5|16.5|35.95|-0.021488845|0.61086|0.01763|0.00411|130.945|2Q2019/-1.35/0.01!3Q2019/-0.08/-0.19!4Q2019/1.35/-0.21!1Q2020/0.23/-0.1|2019-07-31|0.02|-1.35|0m|0|0|-1m|-0.17|6|-2m|-0.2|5|-3m|0|0|1651715|1663796|0.052699998||24|1.198319|-129.52632|26.08|0.7017594|5.222|8.549|0.149|-0.19|0.7888|1.151|1.192|0.01095|0.84076|18|24
2020-07-20 17:24:40|russ2000_2_0464|OPTN|OPTN|OptiNose, Inc.|USD|NasdaqGS|45906200|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.optinose.com|17.67|5.34|322563|5.41|3.28|11.66|-0.072041154|-2.51431|-0.32248002|-1.72625|302.183|2Q2019/-0.66/-0.74!3Q2019/-0.69/-0.69!4Q2019/-0.58/-0.62!1Q2020/-0.63/-0.65|2020-05-07|-0.56|-0.66|0m|1.25|4|-1m|1.17|6|-2m|1.17|6|-3m|1.25|4|6612000|5584697|0.2791||4|1.017665|-4.0763364|-0.03|6.9803925|5.536|-2.202|-2.557|-1.31|1.0779799|4.681|4.958|-2.95658|0.84115|18|4
2020-07-20 17:24:41|russ2000_2_0465|ORC|ORC|Orchid Island Capital, Inc.|USD|NYSE|66220700|United States|Real Estate|REIT—Mortgage|http://www.orchidislandcapital.com|7|4.939|571118|4.96|1.53|6.94|-0.26409495|0|-0.024149999|-0.23909001|921.76|2Q2019/0.07/0.24!3Q2019/-0.14/0.24!4Q2019/0.29/0.19!1Q2020/-1.41/0.23|2020-04-30|0.2|0.07|0m|2|1|-1m|0.5|2|-2m|0.5|2|-3m|1|2|4162672|3299201|0.0631||3|1.268907|5.8105884||1.0616939|-44.714||-1.287|0.85|0.36586|0.061|0.075|0|0|18|3
2020-07-20 17:24:43|russ2000_2_0466|ORRF|ORRF|Orrstown Financial Services, Inc.|USD|NasdaqCM|11196700|United States|Financial Services|Banks—Regional|http://www.orrstown.com|17|13.445|1395|13.11|11.4|23.48|-0.36849713|0|0.00866|0.09694||2Q2019/0.55/0.46!3Q2019/0.46/0.48!4Q2019/0.44/0.44!1Q2020/0.46/0.37|2020-07-22|0.24|0.55|0m|0.33|3|-1m|0.75|4|-2m|0.75|4|-3m|0.33|3|90253|49944|0.0084||8|0.902521|9.742753||0.71493137|3.422||1.73|1.38|0.45793|||0.18788|0|18|8
2020-07-20 17:24:44|russ2000_2_0467|OSBC|OSBC|Old Second Bancorp, Inc.|USD|NasdaqGS|29684400|United States|Financial Services|Banks—Regional|http://www.oldsecond.com|9.6|7.44|35118|7.72|5.96|13.77|-0.3769169|0|0.01184|0.12283||2Q2019/0.31/0.31!3Q2019/0.4/0.31!4Q2019/0.31/0.3!1Q2020/0.01/0.22|2020-07-22|0.15|0.31|0m|0|4|-1m|1|5|-2m|1|5|-3m|0|3|437549|256895|0.0154||7|1.483473|10.333333|2|0.8315637|2.606||1.029|0.72|0.71242994|||0.25833|0|18|7
2020-07-20 17:24:46|russ2000_2_0468|OSG|OSG|Overseas Shipholding Group, Inc.|USD|NYSE|85979104|United States|Energy|Oil & Gas Midstream|http://www.osg.com||2.05|63094|2.08|1.51|2.81|0.100529075|0.21517|0.020550001|0.08731|207.659||2020-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|895687|606096|0.0174||19|0.224128|||0.47953215|2.331|10.835|0.341|0.3|0.59633|0.517|0.638|0.083009996|0.32818002|18|19
2020-07-20 17:24:47|russ2000_2_0469|OSMT|OSMT|Osmotica Pharmaceuticals plc|USD|NasdaqGS|58760700|United States|Healthcare|Biotechnology|http://www.osmotica.com|9.17|6.32|494415|6.32|2.7|9.67|0.77030826|0.19797|0.00774|-1.01832|189.944|2Q2019/-2.37/-0.14!3Q2019/-2.15/-0.2!4Q2019/-0.51/-0.06!1Q2020/-0.05/-0.14|2020-05-12|-0.12|-2.37|0m|1.33|3|-1m|1.17|6|-2m|1.17|6|-3m|0|0|868198|590816|0.0734||2||-9.432836||2.590164|2.243|11.331|-4.968|-0.67|0.44102|2.725|3.261|-1.1543599|0.55511004|18|2
2020-07-20 17:24:49|russ2000_2_0470|OSPN|OSPN|OneSpan Inc.|USD|NasdaqGS|40313600|United States|Technology|Software—Application|http://www.onespan.com|30|29.0983|163158|27.43|10.88|29.48|0.8286667|0.11057|0.03712|0.05725|5.962|2Q2019/0.01/0.05!3Q2019/0.36/0.15!4Q2019/0.24/0.17!1Q2020/0.08/-0.03|2020-08-04|0.04|0.01|0m|0|0|-1m|1|5|-2m|1|4|-3m|1.6|5|1467392|1010026|0.052399997||15|1.121008|41.569|30.48|4.487016|3.844|34.766|0.361|0.7|0.68859|2.558|3.029|0.05526|0.68878|18|15
2020-07-20 17:24:50|russ2000_2_0471|OVBC|OVBC|Ohio Valley Banc Corp.|USD|NasdaqGM|4787450|United States|Financial Services|Banks—Regional|http://www.ovbc.com||20.4|395|19.87|19.2|41.5|-0.47168303|0|0.00934|0.077470005|||2020-04-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|62761|58128|0.0149||1|0.077871|||0.74840415|1.426||2.034||0.20016001|||0.20366|0|18|1
2020-07-20 17:24:52|russ2000_2_0472|OVID|OVID|Ovid Therapeutics Inc.|USD|NasdaqGS|54754100|United States|Healthcare|Biotechnology|http://www.ovidrx.com|13.6|7.32|242557|7.27|1.74|9.4|2.3045454|0|-0.65870005|-1.22717||2Q2019/-0.34/-0.43!3Q2019/-0.43/-0.36!4Q2019/-0.35/-0.41!1Q2020/-0.37/-0.33|2020-05-07|-0.36|-0.34|0m|1.5|4|-1m|1.43|7|-2m|1.38|8|-3m|1.5|4|3624093|844795|0.0846||3|2.232804|-5.674419||7.7872343||-5.04|-1.472|-1.29|0.33278|5.876|6.079|0|0|18|3
2020-07-20 17:24:53|russ2000_2_0473|OVLY|OVLY|Oak Valley Bancorp|USD|NasdaqCM|8216710|United States|Financial Services|Banks—Regional|http://www.ovcb.com||12.295|452|12.11|10.72|19.95|-0.38056266|0|0.010930001|0.111669995|||2020-04-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|39419|20671|0.0058||0|0.345658|||0.87229514|0.121||1.49||0.21596001|||0.2675|0|18|0
2020-07-20 17:24:54|russ2000_2_0474|PAR|PAR|PAR Technology Corporation|USD|NYSE|18243700|United States|Technology|Software—Application|http://www.partech.com|35.2|29.39|108873|28.72|9.64|35.1|0.15434086|-0.0517|-0.05682|-0.39659|138.094|2Q2019/-0.07/-0.12!3Q2019/-0.36/-0.21!4Q2019/-0.35/-0.14!1Q2020/-0.61/-0.28|2020-05-07|-0.39|-0.07|0m|0|0|-1m|1.6|5|-2m|1.33|3|-3m|1.67|3|3751438|3572047|0.2348||2|1.464985|-54.425922|-1.05|6.946348|2.854|-55.206|-1.425|-0.54|0.65702003|2.683|3.478|-0.1204|0.20628999|18|2
2020-07-20 17:24:56|russ2000_2_0475|PARR|PARR|Par Pacific Holdings, Inc.|USD|NYSE|53863000|United States|Energy|Oil & Gas Refining & Marketing|http://www.parpacific.com|11.2|8.54|109169|8.68|5.72|25.69|-0.61319077|0.0189|0.00414|-0.46585998|237.41|2Q2019/0.45/0.51!3Q2019/0.13/0.1!4Q2019/1.02/0.55!1Q2020/-0.57/-0.53|2020-05-06|-1.49|0.45|0m|1.25|4|-1m|0.67|6|-2m|0.67|6|-3m|1|4|2722861|2536507|0.0791||11|1.771988|-94.888885|0.95|1.0683012|0.264|13.949|-4.77|-0.09|0.93833|0.349|0.842|-0.04481|0.08518|18|11
2020-07-20 17:24:57|russ2000_2_0476|PBIP|PBIP|Prudential Bancorp, Inc.|USD|NasdaqGS|8202480|United States|Financial Services|Banks—Regional|http://www.psbanker.com||11.3|907|10.88|9.9|18.6|-0.39756364|0|0.008590001|0.079679996|||2020-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|63653|45238|0.008||0|0.046498|||0.7503818|12.422||1.19||0.42269|||0.35955003|0|18|0
2020-07-20 17:24:59|russ2000_2_0477|PCB|PCB|PCB Bancorp|USD|NasdaqGS|15376500|United States|Financial Services|Banks—Regional|http://www.paccity.net|11.67|9.415|9011|9.4|7.31|17.75|-0.4447726|0|0.012|0.095690005||2Q2019/0.4/0.4!3Q2019/0.42/0.4!4Q2019/0.26/0.38!1Q2020/0.23/0.32|2020-04-30|0.11|0.4|0m|0.67|3|-1m|0.67|3|-2m|0.67|3|-3m|0|0|107928|46432|0.0087||0|0.778151|14.484616||0.645659|0.618||1.323|0.65|0.38|||0.29038998|0|18|0
2020-07-20 17:25:00|russ2000_2_0478|PCSB|PCSB|PCSB Financial Corporation|USD|NasdaqCM|16898100|United States|Financial Services|Banks—Regional|http://www.pcsbbank.com|14.25|11.45|19617|11.6|11.31|20.78|-0.4090677|0|0.0050199996|0.02933||2Q2019/0.1/0.13!3Q2019/0.18/0.13!4Q2019/0.14/0.14!1Q2020/0.08/0.12|2020-07-30|0.05|0.1|0m|1.5|2|-1m|0.5|2|-2m|0.5|2|-3m|1.5|2|194433|243035|0.0134000005||1|0.590126|95.416664||0.66238576|4.757||0.499|0.12|0.56838|||0.17816|0|18|1
2020-07-20 17:25:02|russ2000_2_0479|PCYO|PCYO|Pure Cycle Corporation|USD|NasdaqGS|23853600|United States|Utilities|Utilities—Regulated Water|http://www.purecyclewater.com||8.84|31328|9.15|7.18|13.83|-0.16131991|0.16208|0.018029999|0.118760005|0.259||2020-07-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|258549|246476|0.016||1|0.447619|||2.5946581|7.959|49.107|0.38|0.09|0.71291|2.881|3.673|0.35867|0.31546|18|1
2020-07-20 17:25:03|russ2000_2_0480|PDLB|PDLB|PDL Community Bancorp|USD|NasdaqGM|17299700|United States|Financial Services|Banks—Regional|http://www.poncebank.com|11|9.43|35|9.42|7.31|14.85|-0.33238834|0|-0.00641|-0.04298||2Q2019/0.05/0.04!3Q2019/0.04/0.05!4Q2019/-0.43/0.05!1Q2020/-0.07/0.05|2020-05-01|0|0.05|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|148706|130862|0.02||0|0.516513|157.16667||1.0131071|5.163||-0.408|0.06|0.20847|||-0.17562|0|18|0
2020-07-20 17:25:05|russ2000_2_0481|PDVW|PDVW|pdvWireless, Inc.||NasdaqCM||||||69.5|||||||||||2Q2018/-0.85/-0.93!3Q2018/-0.81/-0.6!4Q2018/-0.57/-0.59!1Q2019/-0.66/-0.62|2019-02-08|-0.64|-0.85|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 17:25:06|russ2000_2_0482|PEBK|PEBK|Peoples Bancorp of North Carolina, Inc.|USD|NasdaqGM|5787500|United States|Financial Services|Banks—Regional|http://www.peoplesbanknc.com|13|16.5001|1097|16.73|13.3|33.18|-0.39581078|0|0.01084|0.09804|||2020-04-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|27406|21297|0.0063||0|0.65154|||0.7134252|1.797||2.151||0.35834|||0.20714001|0|18|0
2020-07-20 17:25:08|russ2000_2_0483|PETQ|PETQ|PetIQ, Inc.|USD|NasdaqGS|24341200|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.petiq.com|43.8|35.88|79156|36.63|15.83|37.41|0.026913404|0.04839|0.01799|-0.05836|106.651|2Q2019/0.57/0.35!3Q2019/0.53/0.35!4Q2019/0/0.06!1Q2020/0.2/0.16|2020-05-07|0.45|0.57|0m|1.2|5|-1m|1.67|6|-2m|1.67|6|-3m|1.2|5|5314374|4993374|0.3051||10|1.688127|18.984127|1.26|2.9753711|1.679|34.692|-0.658|1.89|1.16208|1.589|2.85|-0.020280002|0.16863|18|10
2020-07-20 17:25:09|russ2000_2_0484|PFBI|PFBI|Premier Financial Bancorp, Inc.|USD|NasdaqGS|14662300|United States|Financial Services|Banks—Regional|http://www.premierbankinc.com|0|11.08|17923|11.21|8.21|20.38|-0.26491803|0|0.013409999|0.09865|||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|99497|68318|0.0077||0|0.795518|||0.65264773|1.818||1.58||0.33402002|||0.31552|0|18|0
2020-07-20 17:25:10|russ2000_2_0485|PFGC|PFGC|Performance Food Group Company|USD|NYSE|132481000|United States|Consumer Defensive|Food Distribution|http://www.pfgc.com|36.83|26.12|454104|26.88|7.41|54.49|-0.36663526|0.01872|0.02517|0.06561|210.646|2Q2019/0.7/0.63!3Q2019/0.57/0.36!4Q2019/0.58/0.44!1Q2020/0.58/0.22|2020-08-12|-0.16|0.7|0m|0.8|10|-1m|0.86|7|-2m|0.86|7|-3m|0.6|10|4102842|2762353|0.0344||25|1.347647|27.208334|-5.08|1.6590447|0.279|14.893|0.926|0.96|0.88915|0.82|1.753|0.00398|0.11623|18|25
2020-07-20 17:25:12|russ2000_2_0486|PFNX|PFNX|Pfenex Inc.|USD|NYSE American|34291900|United States|Healthcare|Biotechnology|http://www.pfenex.com|17|8.1999|51027|8.14|5.26|14|0.3703704|-0.03289|-0.02463|-0.04285|4.308|2Q2019/-0.24/-0.31!3Q2019/0.09/-0.04!4Q2019/0.29/0.16!1Q2020/-0.31/-0.24|2020-08-06|-0.28|-0.24|0m|1.33|3|-1m|1.4|5|-2m|1.4|5|-3m|1.33|3|1517849|1003679|0.051799998||12|0.956862|17.083124|-0.67|3.3786154|5.032|-153.007|-0.098|0.48|0.82431|10.087|10.366|-0.07034|0.91504997|18|12
2020-07-20 17:25:13|russ2000_2_0487|PFSW|PFSW|PFSweb, Inc.|USD|NasdaqGS|19466300|United States|Industrials|Specialty Business Services|http://www.pfsweb.com|7.13|6.56|85850|6.29|1.5|8.42|0.6863271|0.04875|0.0063300002|-0.026819998|173.922|2Q2019/0.02/0.03!3Q2019/0.02/-0.08!4Q2019/0.15/0.08!1Q2020/0.05/-0.04|2020-05-07|0|0.02|0m|0.67|6|-1m|1|4|-2m|1|4|-3m|1.17|6|904974|60361|0.0714||14|1.619607|13.387754|0.9|2.7679327|0.772|15.827|-0.063|0.49|0.54353|1.098|1.23|-0.0050700004|0.31289|18|14
2020-07-20 17:25:15|russ2000_2_0488|PI|PI|Impinj, Inc.|USD|NasdaqGS|22677100|United States|Technology|Communication Equipment|http://www.impinj.com|33.5|31.54|286242|29.94|11.47|40.24|-0.10224885|-0.07937|-0.06014|-0.18044001|57.105|2Q2019/0.03/-0.09!3Q2019/0.08/-0.01!4Q2019/0.03/0!1Q2020/0.13/-0.06|2020-07-29|-0.26|0.03|0m|0.86|7|-1m|1.17|6|-2m|1.17|6|-3m|0.83|6|2820310|3028426|0.165||31|2.571118|-197.12502|-6.03|5.578352|3.777|-47.583|-0.918|-0.16|0.88027|7.492|9.204|-0.120799996|0.4745|18|31
2020-07-20 17:25:16|russ2000_2_0489|PIRS|PIRS|Pieris Pharmaceuticals, Inc.|USD|NasdaqGS|52320600|United States|Healthcare|Biotechnology|http://www.pieris.com|8|3.27|73391|3.23|1.6|6.04|-0.3023758|-0.38287997|-0.09972999|-0.46814|31.673|2Q2019/-0.24/-0.2!3Q2019/-0.05/-0.23!4Q2019/-0.06/-0.28!1Q2020/-0.07/-0.17|2020-05-11|-0.17|-0.24|0m|1.33|3|-1m|1.5|6|-2m|1.5|6|-3m|1.5|2|2263559|2035866|0.0479||7|1.47619|-3.939759||3.625277|1.922|-5.02|-0.417|-0.83|0.71823996|4.591|4.803|-0.36706|1|18|7
2020-07-20 17:25:18|russ2000_2_0490|PJT|PJT|PJT Partners Inc.|USD|NYSE|24074900|United States|Financial Services|Capital Markets|http://www.pjtpartners.com|58.33|52.54|41023|51.69|23.63|58|0.41927516|0|0.11533|0.17271|29.764|2Q2019/0.51/0.33!3Q2019/0.6/0.54!4Q2019/1.02/0.91!1Q2020/0.71/0.45|2020-07-28|0.5|0.51|0m|1.5|2|-1m|1|3|-2m|1|3|-3m|2|1|597717|364111|0.0256||11|0.821731|15.590506|0.82|15.716423|2.341||1.961|3.37|0.60309|2.441|2.441|0.060159996|0.95201|18|11
2020-07-20 17:25:19|russ2000_2_0491|PKBK|PKBK|Parke Bancorp, Inc.|USD|NasdaqGS|11849100|United States|Financial Services|Banks—Regional|http://www.parkebank.com||11.84|5409|11.92|9.05|23.136364|-0.45275462|0|0.018070001|0.17618999|||2020-07-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|107143|63229|0.010199999||0|0.880112|||0.76669043|0.177||2.497||0.40438998|||0.50693|0|18|0
2020-07-20 17:25:21|russ2000_2_0492|PLAN|PLAN|Anaplan, Inc.|USD|NYSE|137540000|United States|Technology|Software—Infrastructure|http://www.anaplan.com|52.2|44.95|916617|44.4|26.04|63.71|-0.22309709|-0.35627997|-0.15457|-0.52426|18.529|3Q2019/-0.12/-0.16!4Q2019/-0.08/-0.12!1Q2020/-0.07/-0.1!2Q2020/-0.1/-0.14|2020-08-25|-0.12|-0.12|0m|0.7|10|-1m|0.79|19|-2m|0.89|19|-3m|0.86|14|15458539|14244219|0.1185||29||-145||21.969698|15.572|-43.708|-1.139|-0.31|0.82247|1.348|1.493|-0.40323|0.75018|18|29
2020-07-20 17:25:22|russ2000_2_0493|PLNT|PLNT|Planet Fitness, Inc.|USD|NYSE|79950600|United States|Consumer Cyclical|Leisure|http://www.planetfitness.com|74.77|57.2|819668|58.81|23.77|88.77|-0.21419024|0.42455003|0.07969|||2Q2019/0.45/0.41!3Q2019/0.36/0.36!4Q2019/0.44/0.41!1Q2020/0.16/0.34|2020-08-04|-0.17|0.45|0m|1.36|11|-1m|1.07|15|-2m|1.13|15|-3m|1.33|12|8625687|9948228|0.12060001||39|1.178043|31.602211|5.97||9.839|23.175|1.209|1.81|1.01789|3.211|3.688|0.1596|0.55915|18|39
2020-07-20 17:25:23|russ2000_2_0494|PLSE|PLSE|Pulse Biosciences, Inc.|USD|NasdaqGS|25149000|United States|Healthcare|Medical Instruments & Supplies|http://www.pulsebiosciences.com|16|11.59|21767|11.41|5.11|17.45|-0.0842697|0|-0.64922994|-1.20583|31.183|2Q2019/-0.55/-0.51!3Q2019/-0.57/-0.61!4Q2019/-0.66/-0.61!1Q2020/-0.57/-0.47|2020-05-11|-0.5|-0.55|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|2728632|2535268|0.17559999||2|2.107683|-6.738372||11.112177||-4.733|-2.346|-1.72|0.10808|4.696|4.857|0|0|18|2
2020-07-20 17:25:25|russ2000_2_0495|PMBC|PMBC|Pacific Mercantile Bancorp|USD|NasdaqGS|22134400|United States|Financial Services|Banks—Regional|http://www.pmbank.com|5.5|3.7|1922|3.66|2.95|8.37|-0.5574365|0|0.0016300001|0.0168||2Q2019/0.12/0.13!3Q2019/0.07/0.12!4Q2019/0.02/0.09!1Q2020/-0.1/0.08|2020-07-20|0.02|0.12|0m|1|2|-1m|0.5|2|-2m|0.5|2|-3m|1|2|161933|226725|0.0083||3|0.637535|14.23077||0.5553054|-3.876||0.1|0.26|0.75558|||0.05786|0|18|3
2020-07-20 17:25:26|russ2000_2_0496|PQG|PQG|PQ Group Holdings Inc.|USD|NYSE|136592000|United States|Basic Materials|Specialty Chemicals|http://www.pqcorp.com|15.88|13.24|18820|13.68|8.5|17.26|-0.12195122|0.23344|0.02657|0.045300003|116.437|2Q2019/0.31/0.23!3Q2019/0.36/0.28!4Q2019/0.13/0.09!1Q2020/0.16/0.1|2020-08-06|0.18|0.31|0m|0.9|10|-1m|0.56|9|-2m|0.56|9|-3m|0.9|10|411129|222823|0.0109||14|0.96327|13.373737|2.02|1.040308|2.412|10.333|0.569|0.99|0.70035005|1.258|2.481|0.04881|0.25373|18|14
2020-07-20 17:25:28|russ2000_2_0497|PRMW|PRMW|Primo Water Corporation|USD|NYSE|159843008|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://primowatercorp.com|14.5|13.775|300282|13.71|6.33|15.5|-0.00580132|0.13265|0.02232|-0.00365|107.753|4Q2018/0.04/0.06!1Q2019/-0.03/-0.02!2Q2019/0.02/0.08!3Q2019/0.06/0.15|2020-02-20||0.04|0m|1|5|-1m|0.82|11|-2m|0.82|11|-3m|1|5|12263761|7062475|0.0792||67|1.273386|||1.486399|1.505|11.349|0.191|0.44|0.8343|0.623|0.779|0.01069|0.51536|18|67
2020-07-20 17:25:29|russ2000_2_0498|PRNB|PRNB|Principia Biopharma Inc.|USD|NasdaqGS|33040800|United States|Healthcare|Biotechnology|http://www.principiabio.com|81.25|87.09|287167|84.97|25.35|94.91|1.1843188|-2.5339|-0.18010001|-0.29608|4.566|2Q2019/0.28/-0.65!3Q2019/-0.93/-0.85!4Q2019/-0.8/-0.78!1Q2020/-0.99/-0.79|2020-08-03|-0.8|0.28|0m|2|3|-1m|1.57|7|-2m|1.57|7|-3m|0|0|3357840|2168002|0.1387||8||-20.735714|-0.5|8.677759|83.705|-33.034|-2.59|-4.2|1.00781|17.368|17.54|-2.42013|1|18|8
2020-07-20 17:25:31|russ2000_2_0499|PRPL|PRPL|Purple Innovation, Inc.|USD|NasdaqGS|36468400|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://purple.com|19.33|19.16|283409|19.03|4.42|21.18|2.0448|0.05199|0.10637|1.33943|252.011|2Q2019/-0.16/-0.27!3Q2019/0.16/0.02!4Q2019/-0.26/0.04!1Q2020/0.11/0.05|2020-05-11|0.21|-0.16|0m|2|1|-1m|1.5|6|-2m|1.5|4|-3m|2|1|3051760|2268803|0.112799995||14|2.144031|31.409836|1.47|70.18315|1.006|19.349|-0.067|0.61|0.80495|0.728|1.444|0.010570001|0.44549|18|14
2020-07-20 17:25:32|russ2000_2_0500|PRSP|PRSP|Perspecta Inc.|USD|NYSE|160648992|United States|Technology|Information Technology Services|http://perspecta.com|25.4|22.1801|322374|23.26|14.03|29.88|0.0025861263|0.15075|0.03319|-0.38419998|211.791|2Q2019/0.52/0.5!3Q2019/0.54/0.51!4Q2019/0.55/0.53!1Q2020/0.55/0.51|2020-08-06|0.45|0.52|0m|1|1|-1m|0.17|6|-2m|0.17|6|-3m|1|1|1800977|1564227|0.015||10|1.509415|12.322278|2.31|2.6248639|1.435|9.517|-4.173|1.8|0.76888|0.667|0.839|-0.15009|0.23179|18|10
2020-07-20 17:25:34|russ2000_2_0501|PRTK|PRTK|Paratek Pharmaceuticals, Inc.|USD|NasdaqGM|43132000|United States|Healthcare|Biotechnology|http://paratekpharma.com|15|4.76|137561|4.86|2.5|5.89|0.44213665|0|-0.26153|||2Q2019/-1.02/-1.16!3Q2019/-1/-1.05!4Q2019/-0.81/-0.81!1Q2020/-0.66/-0.8|2020-05-11|0.05|-1.02|0m|1.7|10|-1m|1.29|7|-2m|1.29|7|-3m|1.67|9|3942723|3624986|0.096||11|1.517086|-8.067798|0.02||12.184||-3.44|-0.59|0.54846|4.803|5.266|0|-0.71871|18|11
2020-07-20 17:25:35|russ2000_2_0502|PRTY|PRTY|Party City Holdco Inc.|USD|NYSE|94491400|United States|Consumer Cyclical|Specialty Retail|http://www.partycity.com|2.25|1.23|1514337|1.26|0.26|7.37|-0.7741935|0.07947|0.0168|-2.08946||2Q2019/0.22/0.36!3Q2019/-0.28/0!4Q2019/0.51/0.88!1Q2020/-0.28/-0.19|2020-08-06|-0.56|0.22|0m|0.64|11|-1m|0.2|5|-2m|0.2|5|-3m|0.55|11|10052238|20800955|0.1263||33|2.898599|4.92|0.11||1.218|15.329|-11.19|0.25|0.8113|0.351|1.15|-0.46397|0.20187001|18|33
2020-07-20 17:25:37|russ2000_2_0503|PSDO|PSDO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:25:38|russ2000_2_0504|PTE|PTE|PolarityTE, Inc.|USD|NasdaqGS|38463600|United States|Healthcare|Biotechnology|http://www.polarityte.com|3.5|1.9399|7747256|1.45|0.78|5.62|-0.6756152|0|-0.75481004|-1.6277499|15.552|2Q2019/-0.92/-1.05!3Q2019/-0.87/-1!4Q2019/-0.76/-0.9!1Q2020/-0.39/-0.52|2020-05-11|-0.38|-0.92|0m|0|0|-1m|0.6|5|-2m|0.67|6|-3m|1|1|2856704|3060913|0.09810001||12|1.742296|-2.085914|-0.07|1.7152077|3.995|-0.261|-2.874|-0.93|0.22495002|3.447|3.704|0|0.5666|18|12
2020-07-20 17:25:39|russ2000_2_0505|PTI|PTI|Proteostasis Therapeutics, Inc.|USD|NasdaqGM|52147700|United States|Healthcare|Biotechnology|http://www.proteostasis.com|5.5|1.48|1304557|1.5|0.61|4.72|0.6949153|0|-0.35715|-0.70839995|26.383|2Q2019/-0.39/-0.38!3Q2019/-0.25/-0.4!4Q2019/-0.23/-0.29!1Q2020/-0.19/-0.25|2020-05-15|-0.21|-0.39|0m|1.25|4|-1m|1|4|-2m|1|4|-3m|1.25|4|2679765|3076250|0.0519||7|1.18922|-1.6818182||1.4524043||-0.642|-1.061|-0.88|0.22555|6.961|7.264|0|0|18|7
2020-07-20 17:25:41|russ2000_2_0506|PTN|PTN|Palatin Technologies, Inc.|USD|NYSE American|229258000|United States|Healthcare|Biotechnology|http://www.palatin.com|2.17|0.5731|2960583|0.529|0.36|1.13|-0.45360827|0.59676|0.40483|0.72207|0.114|2Q2019/0.23/-0.03!3Q2019/-0.02/-0.02!4Q2019/-0.02/-0.01!1Q2020/-0.02/-0.02|2020-05-12|-0.02|0.23|0m|1.5|2|-1m|1.67|3|-2m|1.67|3|-3m|1.5|2|12484710|17444202|0.0551||3|1.546218|||1.5161375|0.537|0.9|0.151|-0.05|0.22787|26.482|26.683|0.61436003|0.76227|18|3
2020-07-20 17:25:42|russ2000_2_0507|PTVCB|PTVCB|Protective Insurance Corporation|USD|NasdaqGM|11579500|United States|Financial Services|Insurance—Property & Casualty|http://ir.protectiveinsurance.com||14.71|4383|14.75|10.23|17.87|-0.10060972|-0.03017|-0.00808|-0.05229|6.58|2Q2019/-0.05/-0.05!3Q2019/-0.06/-0.1!4Q2019/0.05/-0.04!1Q2020/-0.02/0.15|2020-08-04||-0.05|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|148055|125131|||0|0.538935|||0.68316925|0.301|-9.969|-1.223|1.25|0.60522|0.148|0.489|-0.038|-0.049390003|18|0
2020-07-20 17:25:44|russ2000_2_0508|PUB|PUB|Altabancorp|USD|NasdaqGS|18788000|||||23.25|22.47|61841|21.95|13.55|31.27||||||2Q2019/0.58/0.57!3Q2019/0.59/0.59!4Q2019/0.61/0.57!1Q2020/0.57/0.47|2020-04-22|0.47|0.58|0m|0|3|-1m|0.25|4|-2m|0.25|4|-3m|0|3|||||4||||||||||||||18|4
2020-07-20 17:25:46|russ2000_2_0509|PUMP|PUMP|ProPetro Holding Corp.|USD|NYSE|100850000|United States|Energy|Oil & Gas Equipment & Services|http://www.propetroservices.com|6.16|5.24|414539|5.29|1.36|18.8|-0.6958022|0.22742|0.121379994|0.09328|11.547|2Q2019/0.43/0.68!3Q2019/0.33/0.51!4Q2019/0.22/0.32!1Q2020/-0.08/0.19|2020-08-06|-0.21|0.43|0m|1.15|13|-1m|0.36|22|-2m|0.36|22|-3m|1.08|13|5637744|4052555|0.081099994||43|3.328996|-6.6329107|0.74|0.54920864|0.264|1.159|0.827|-0.79|0.91299003|1.62|1.673|0.04492|0.26905|18|43
2020-07-20 17:25:47|russ2000_2_0510|PVAC|PVAC|Penn Virginia Corporation|USD|NasdaqGS|15157900|United States|Energy|Oil & Gas E&P|http://www.pennvirginia.com|11.5|9.55|318349|9.62|0.99|37.12|-0.6918642|1.13103|0.1531|0.49828997|88.069|2Q2019/1.96/2.04!3Q2019/1.97/1.88!4Q2019/2.75/1.92!1Q2020/1.89/1.31|2020-05-08|1.4|1.96|0m|1|3|-1m|0.67|3|-2m|0.67|3|-3m|0.33|3|2543534|3062302|0.2244||1|3.953441|30.806452|0.2|0.21153592|1.588|1.404|17.991|0.31|0.98258|0.443|1.582|0.62407|0.90783|18|1
2020-07-20 17:25:49|russ2000_2_0511|PVBC|PVBC|Provident Bancorp, Inc.|USD|NasdaqCM|19476200|United States|Financial Services|Banks—Regional|http://www.theprovidentbank.com|9|8.31|18447|7.83|7.21|14.084612|-0.43544668|0|0.0086199995|0.05727||4Q2019/0.14/0.17!1Q2020/0.07/0.15!2Q2020/0.18/-0.13|2020-10-15|-0.12|0.14|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|72078|74340|0.0042||0|0.938775|-23.742859||0.63824886|3.346||0.597|-0.35|0.41496|||0.23433|0|18|0
2020-07-20 17:25:50|russ2000_2_0512|PYX|PYX|Pyxus International, Inc.|USD|NYSE|9177270|||||68|2.91|18966|2.95|0.2401|16.9|||||||2020-02-10|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||1||||||||||||||18|1
2020-07-20 17:25:51|russ2000_2_0513|QCRH|QCRH|QCR Holdings, Inc.|USD|NasdaqGS|15773500|United States|Financial Services|Banks—Regional||38.71|27.78|25261|28.26|22.39|44.76|-0.16067713|0|0.01082|0.10845||2Q2019/0.85/0.8!3Q2019/0.95/0.9!4Q2019/1.12/0.87!1Q2020/0.7/0.71|2020-07-27|0.63|0.85|0m|1.43|7|-1m|1|7|-2m|1|7|-3m|1.43|7|143110|126229|0.0097||9|1.124929|9.612456|0.95|0.812756|1.535||3.489|2.89|0.67651004|||0.26673|0|18|9
2020-07-20 17:25:53|russ2000_2_0514|QES|QES|Quintana Energy Services Inc.|USD|NYSE|33756000|United States|Energy|Oil & Gas Equipment & Services|http://quintanaenergyservices.com|1.15|1|80831|0.9852|0.59|4.04|-0.5123762|0.030539999|-0.07332|-0.56845003|47.468|2Q2019/-0.24/-0.11!3Q2019/-0.16/-0.25!4Q2019/-0.19/-0.24!1Q2020/-0.34/-0.17|2020-03-04|-0.42|-0.24|0m|1.14|7|-1m|0|5|-2m|0|5|-3m|1.14|7|32086|64899|0.0070999996||10|2.709435|-0.6993007||0.29949087|0.146|4.787|-2.601|-1.43|0.15248|1.265|1.717|-0.2005|0.14642|18|10
2020-07-20 17:25:54|russ2000_2_0515|QHC|QHC|Quorum Health Corporation|USD|NYSE|32916000|||||1|0.3044|0|0.3021|0.223|1.87||||||4Q2018/-0.32/-0.18!1Q2019/-1/-0.64!2Q2019/-0.38/-0.32!3Q2019/-0.61/-0.17|2020-05-08|0.09|-0.32|0m|-0.25|4|-1m|0|1|-2m|0|1|-3m|-0.33|6|||||0||||||||||||||18|0
2020-07-20 17:25:56|russ2000_2_0516|QTNA|QTNA|Quantenna Communications, Inc.||NasdaqGS||||||24.21||||24.51|24.51||||||2Q2018/0.12/0.08!3Q2018/0.17/0.15!4Q2018/0.19/0.19!1Q2019/0.15/0.14|2020-02-03||0.12|0m|1.14|7|-1m|0.22|9|-2m|0.33|9|-3m|1.29|7|||||0||||||||||||||18|0
2020-07-20 17:25:57|russ2000_2_0517|QTRX|QTRX|Quanterix Corporation|USD|NasdaqGS|28311000|United States|Healthcare|Medical Devices|http://www.quanterix.com|33.5|30.3494|106267|31.35|10.895|32.895|-0.0025453568|-0.62165|-0.21776|-0.56115|25.75|2Q2019/-0.46/-0.43!3Q2019/-0.42/-0.46!4Q2019/-0.39/-0.43!1Q2020/-0.41/-0.4|2020-05-05|-0.49|-0.46|0m|1.5|4|-1m|1.6|5|-2m|1.6|5|-3m|1.5|4|1210470|1055307|0.0746||0|1.760043|-22.481037||7.2003317|13.669|-21.989|-1.621|-1.35|0.86616|6.02|6.804|-0.71519995|0.4772|18|0
2020-07-20 17:25:59|russ2000_2_0518|QUOT|QUOT|Quotient Technology Inc.|USD|NYSE|89949600|United States|Communication Services|Advertising Agencies|http://www.quotient.com|9.74|7.645|152256|7.75|4.55|11.42|-0.2992767|0.01597|-0.02471|-0.13067001|64.887|2Q2019/-0.04/-0.07!3Q2019/-0.12/-0.09!4Q2019/-0.11/-0.11!1Q2020/-0.19/-0.19|2020-08-04|-0.17|-0.04|0m|1.86|7|-1m|1.13|8|-2m|1.13|8|-3m|1.8|5|2392942|1632634|0.0313||14|0.666666|-28.314814|-0.89|2.5057356|1.552|97.198|-0.451|-0.27|0.71883005|3.874|4.152|-0.09283|0.38696998|18|14
2020-07-20 17:26:00|russ2000_2_0519|RAMP|RAMP|LiveRamp Holdings, Inc.|USD|NYSE|65602100|United States|Technology|Information Technology Services|http://www.liveramp.com|54.17|45.35|112993|44.75|23.44|53.59|-0.1041041|-0.37912|-0.07955|-0.103590004|1.935|2Q2019/-0.24/-0.29!3Q2019/-0.23/-0.29!4Q2019/-0.03/-0.09!1Q2020/-0.05/-0.14|2020-08-03|-0.14|-0.24|0m|0|0|-1m|0.92|12|-2m|0.92|12|-3m|0|0|2705775|2721891|0.0559||12|1.361904|226.74998|-8.33|2.746321|5.853|-15.437|-1.839|0.2|1.03956|5.264|5.554|-0.32716998|0.59875|18|12
2020-07-20 17:26:02|russ2000_2_0520|RARX|RARX|Ra Pharmaceuticals, Inc.|USD|NasdaqGM|47145900|||||48|47.995|3864670|47.995|22.25|48.02||||||1Q2019/-0.45/-0.48!2Q2019/-0.52/-0.49!3Q2019/-0.55/-0.5!4Q2019/-0.79/-0.63|2020-05-27||-0.45|0m|1.2|5|-1m|0|9|-2m|0|9|-3m|1.25|4|||||14||||||||||||||18|14
2020-07-20 17:26:03|russ2000_2_0521|RBB|RBB|RBB Bancorp|USD|NasdaqGS|19739300|United States|Financial Services|Banks—Regional|http://www.royalbusinessbankusa.com|14.25|12.885|12930|13.07|10.61|21.9|-0.3206861|0|0.01165|0.08975001||2Q2019/0.5/0.51!3Q2019/0.4/0.38!4Q2019/0.53/0.51!1Q2020/0.35/0.41|2020-04-20|0.29|0.5|0m|1.33|3|-1m|0.5|4|-2m|0.67|3|-3m|1.33|3|224810|109454|0.018099999||2|0.94816|8.366883||0.623518|1.505||1.741|1.54|0.34787|||0.32492|0|18|2
2020-07-20 17:26:04|russ2000_2_0522|RBBN|RBBN|Ribbon Communications Inc.|USD|NasdaqGS|144771008|United States|Communication Services|Telecom Services|http://www.ribboncommunications.com|4.5|4.125|86798|3.94|1.95|5.93|-0.19591838|0.07019|0.0077600004|-0.23379|86.985|2Q2019/0.14/0.08!3Q2019/0.13/0.21!4Q2019/0.27/0.29!1Q2020/0.01/-0.01|2020-07-29|0.05|0.14|0m|1|6|-1m|0.5|2|-2m|0|2|-3m|0.86|7|2606126|1848617|0.038599998||2|0.949579|9.375|1.09|1.0725429|1.584|22.564|-1.172|0.44|0.62973|0.816|1.157|-0.21989|0.56806|18|2
2020-07-20 17:26:06|russ2000_2_0523|RBNC|RBNC|Reliant Bancorp, Inc.|USD|NasdaqCM|16618300|United States|Financial Services|Banks—Regional|http://www.reliantbank.com|17.67|14|2050|14.33|9.45|25|-0.38206124|0|0.0035899999|0.03141||2Q2019/0.36/0.36!3Q2019/0.38/0.38!4Q2019/0.47/0.39!1Q2020/0.25/0.3|2020-07-23|0.28|0.36|0m|0|0|-1m|0.86|7|-2m|1|6|-3m|0.5|2|431959|111914|0.028399998||4|1.1507|9.032258||0.7167725|5.825||1.073|1.55|0.23105|||0.17707|0|18|4
2020-07-20 17:26:07|russ2000_2_0524|RC|RC|Ready Capital Corporation|USD|NYSE|54796600|United States|Real Estate|REIT—Mortgage|http://www.readycapital.com|10.2|7.99|128293|8.14|3.92|16.9|-0.45733333|0|-0.00162|-0.00899|566.603|2Q2019/0.37/0.36!3Q2019/0.4/0.4!4Q2019/0.43/0.41!1Q2020/0.01/0.37|2020-08-05|0.63|0.37|0m|0|0|-1m|0.67|6|-2m|1|6|-3m|0|0|1018276|810829|0.0294||14|1.145748|8.322917|0.54|0.5491409|24.724||-0.17|0.96|0.69134|3.12|3.491|-0.036459997|0.5667|18|14
2020-07-20 17:26:09|russ2000_2_0525|RCKT|RCKT|Rocket Pharmaceuticals, Inc.|USD|NasdaqGS|55157000|United States|Healthcare|Biotechnology|http://www.rocketpharma.com|36.22|25.25|174889|23.99|9.01|27.59|0.88156855|0|-0.16533001|-0.35619998|23.722|2Q2019/-0.38/-0.49!3Q2019/-0.38/-0.49!4Q2019/-0.39/-0.49!1Q2020/-0.45/-0.49|2020-05-06|-0.51|-0.38|0m|1|1|-1m|1.44|9|-2m|1.44|9|-3m|0|0|8825589|8382070|0.2515||3|1.65379|-13.015464|-1.11|4.8660626||-13.778|-1.603|-1.94|0.95489|13.067|13.252|0|0|18|3
2020-07-20 17:26:10|russ2000_2_0526|RCKY|RCKY|Rocky Brands, Inc.|USD|NasdaqGS|7312220|United States|Consumer Cyclical|Footwear & Accessories|http://www.rockybrands.com|21|19.1|17498|19.49|14.96|34.14|-0.31805462|0.08996|0.055970002|0.094390005|12.822|2Q2019/0.42/0.36!3Q2019/0.68/0.63!4Q2019/0.68/0.47!1Q2020/0.16/0.47|2020-04-28|-0.16|0.42|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|131885|118042|0.0194||6|0.596638|10.914286|1.88|0.8511586|0.458|5.096|2.032|1.75|0.80586|2.839|5.683|0.05782|0.35858002|18|6
2020-07-20 17:26:12|russ2000_2_0527|RCM|RCM|R1 RCM Inc.|USD|NasdaqGS|114894000|United States|Healthcare|Health Information Services|http://www.r1rcm.com|14.63|13.405|309381|13.365|7.12|13.99|0.038461566|0.13667|0.07409|0.12417|177.481|2Q2019/-0.09/-0.02!3Q2019/0.01/0.07!4Q2019/0.01/0.04!1Q2020/0.05/0.06|2020-08-04|0.05|-0.09|0m|0.33|3|-1m|1.13|8|-2m|1.14|7|-3m|0.33|3|4157296|4090123|0.0367||4|0.523249|22.720339|2.23|48.745453|1.736|12.7|0.024|0.59|0.7983|0.974|1.176|0.02438|0.1838|18|4
2020-07-20 17:26:13|russ2000_2_0528|RCUS|RCUS|Arcus Biosciences, Inc.|USD|NYSE|52018400|United States|Healthcare|Biotechnology|http://www.arcusbio.com|38|24.815|114467|24.47|6.3|37.41|1.88902|0|-0.28279|-0.52342||2Q2019/-0.64/-0.4!3Q2019/-0.51/-0.49!4Q2019/-0.38/-0.51!1Q2020/-0.63/-0.56|2020-08-04|-0.61|-0.64|0m|1.33|3|-1m|1.33|9|-2m|1.33|9|-3m|1.33|3|3357398|1525416|0.1028||2|1.257432|-15.413044||8.11478|64.592|-10.213|-2.153|-1.61|0.53084|7.532|7.914|0|0|18|2
2020-07-20 17:26:15|russ2000_2_0529|RDFN|RDFN|Redfin Corporation|USD|NasdaqGS|97607696|United States|Real Estate|Real Estate Services|http://www.redfin.com|31.69|40.044|614989|38.78|9.63|43.9|1.2313004|-0.06777|-0.07399|-0.24806999|86.216|2Q2019/-0.14/-0.15!3Q2019/0.07/0.04!4Q2019/-0.08/-0.12!1Q2020/-0.64/-0.75|2020-07-30|-0.24|-0.14|0m|0.57|7|-1m|0.63|16|-2m|0.53|15|-3m|0.69|16|10978943|10582283|0.1309||32|2.036371|-56.4|-7.6|13.428571|4.38|-64.637|-0.799|-0.71|0.96269995|2.298|3.36|-0.08568|0.1792|18|32
2020-07-20 17:26:16|russ2000_2_0530|REPH|REPH|Recro Pharma, Inc.|USD|NasdaqCM|23565700|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.recropharma.com|10.5|4.34|294550|4.705|3.987|19.21|-0.47116178|0.29435|0.085319996|||2Q2019/-0.13/-0.42!3Q2019/-0.19/-0.21!4Q2019/0.61/-0.25!1Q2020/-0.33/-0.03|2020-05-11|-0.16|-0.13|0m|1.33|3|-1m|2|2|-2m|1.75|4|-3m|1.33|3|962982|868005|0.0499||10|0.788795|10.333334|||2.125|7.219|-1.069|0.42|0.78949|4.689|6.141|-0.25378|0.42830002|18|10
2020-07-20 17:26:17|russ2000_2_0531|REPL|REPL|Replimune Group, Inc.|USD|NasdaqGS|40262400|United States|Healthcare|Biotechnology|http://replimune.com|29.43|22.435|42071|22.69|8.58|26.22|0.8387358|0|-0.17093|-0.32729998|22.746|2Q2019/-0.3/-0.32!3Q2019/-0.35/-0.35!4Q2019/-0.46/-0.36!1Q2020/-0.41/-0.45|2020-06-03|-0.46|-0.3|0m|1.33|3|-1m|1.25|8|-2m|1.25|8|-3m|0|0|556847|419753|0.0269||5||-10.386574||4.4780436||-13.797|-1.536|-2.16|0.88941|14.527|14.675|0|0|18|5
2020-07-20 17:26:19|russ2000_2_0532|RETA|RETA|Reata Pharmaceuticals, Inc.|USD|NasdaqGS|28508000|United States|Healthcare|Biotechnology|http://www.reatapharma.com|269|163.79|69495|160.97|70|257.965|0.7837988|0|-0.40688|-2.7670002|72.155|2Q2019/-1.14/-1.12!3Q2019/-1.32/-1.24!4Q2019/-5.91/-5.15!1Q2020/-1.47/-1.98|2020-05-11|-2.84|-1.14|0m|1.75|8|-1m|1.67|9|-2m|1.63|8|-3m|1.67|6|3551443|3485742|0.1696||18|2.032529|-15.643743||23.810144|243.319|-15.142|-9.915|-10.47|0.82027|3.22|3.246|0|0|18|18
2020-07-20 17:26:20|russ2000_2_0533|REVG|REVG|REV Group, Inc.|USD|NYSE|63406100|United States|Industrials|Farm & Heavy Construction Machinery|http://www.revgroup.com|7.59|5.98|97827|6.07|3.5|14.99|-0.55790234|0.02226|0.00378|-0.041550003|97.051|3Q2019/0.21/0.42!4Q2019/0.05/0.13!1Q2020/-0.04/-0.05!2Q2020/-0.09/-0.16|2020-09-02|0|0.21|0m|1.11|9|-1m|0|7|-2m|0.14|7|-3m|1.11|9|2170854|2532723|0.0791||36|2.893133|10.872727|-5.8|0.7818015|0.355|15.946|-0.33|0.55|1.0260501|0.502|1.944|-0.00851|0.099139996|18|36
2020-07-20 17:26:22|russ2000_2_0534|RGCO|RGCO|RGC Resources, Inc.|USD|NasdaqGS|8138250|United States|Utilities|Utilities—Regulated Gas|http://www.rgcresources.com|34|23|1833|22.96|22.67|31.98|-0.19183391|0.34620997|0.03504|0.12871|126.675|2Q2019/0.14/0.13!3Q2019/0.06/0.04!4Q2019/0.49/0.33!1Q2020/0.7/0.55|2020-05-08|-0.04|0.14|0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|92823|65005|0.012200001||3|-0.452661|||2.072072|4.665|13.476|1.393|1.31|0.39355|0.539|0.967|0.17694001|0.37584|18|3
2020-07-20 17:26:23|russ2000_2_0535|RGNX|RGNX|REGENXBIO Inc.|USD|NasdaqGS|37186200|United States|Healthcare|Biotechnology|http://www.regenxbio.com|69.63|38.93|80834|39.21|20.03|54.97|-0.22494566|-2.75537|-0.19176|-0.22606|2.486|2Q2019/-0.04/-0.61!3Q2019/-0.94/-0.71!4Q2019/-0.72/-0.44!1Q2020/-1.08/-0.87|2020-08-05|-0.94|-0.04|0m|1.2|5|-1m|0.71|7|-2m|0.71|7|-3m|1.25|4|4272707|4157713|0.1822||24|1.069043|-19.465|-6.8|3.4460478|22.915|-8.316|-2.781|-2|0.92367|10.185|10.64|-1.9722501|-1.83957|18|24
2020-07-20 17:26:25|russ2000_2_0536|RICK|RICK|RCI Hospitality Holdings, Inc.|USD|NasdaqGS|9125280|United States|Consumer Cyclical|Restaurants|http://www.rcihospitality.com|22|10.9|71193|11.25|6.52|27.79|-0.21052629|0.23181|0.05732|0.051170003|103.591|2Q2019/0.59/0.61!3Q2019/0.48/0.45!4Q2019/0.62/0.64!1Q2020/0.47/-0.06|2020-08-10|-0.66|0.59|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|847831|769738|0.101||1|1.545658|4.7186146|0.29|0.615854|1.434|6.188|0.876|2.31|0.42833|0.481|0.963|0.04573|0.84195|18|1
2020-07-20 17:26:26|russ2000_2_0537|RILY|RILY|B. Riley Financial, Inc.|USD|NasdaqGS|25827300|United States|Financial Services|Financial Conglomerates|http://www.brileyfin.com|1.5|22.535|26385|22.39|12.94|30.17|0.19604707|0|-0.01249|-0.09595|630.696||2020-05-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1112881|862773|0.0584||0|0.858263|||2.4545257|2.781||-1.005||0.48132|1.839|1.996|-0.059580002|-0.03337|18|0
2020-07-20 17:26:28|russ2000_2_0538|RLGT|RLGT|Radiant Logistics, Inc.|USD|NYSE American|49395600|United States|Industrials|Integrated Freight & Logistics|http://radiantdelivers.com|7.8|4.07|30204|4.16|3.08|5.94|-0.21951222|0.04166|0.03548|0.084139995|59.578|2Q2019/0.15/0.13!3Q2019/0.13/0.11!4Q2019/0.12/0.13!1Q2020/0.08/0.08|2020-05-11|0.09|0.15|0m|1|3|-1m|1.2|5|-2m|1.2|5|-3m|1.25|4|1145424|1145843|0.0298||6|1.378151|9.25|0.39|1.4968739|0.338|8.103|0.2|0.44|0.55426997|1.32|1.486|0.01318|0.20169|18|6
2020-07-20 17:26:29|russ2000_2_0539|RLH|RLH|Red Lion Hotels Corporation|USD|NYSE|25341600|United States|Consumer Cyclical|Lodging|http://www.redlion.com|3.5|2.39|31181|2.43|1.16|7.04|-0.63568217|-0.020680001|-0.04543|-0.16354999|9.027|2Q2019/-0.11/0.01!3Q2019/-0.14/0.12!4Q2019/-0.32/-0.16!1Q2020/-0.32/-0.32|2020-08-03|-0.27|-0.11|0m|1|2|-1m|1|1|-2m|0|1|-3m|1|2|2665420|2076630|0.1289||4|1.268347|-5.1956525|-0.1|0.4468125|0.374|-18.108|-0.911|-0.46|0.78386|2.493|2.778|-0.21649|0.35224998|18|4
2020-07-20 17:26:31|russ2000_2_0540|RMNI|RMNI|Rimini Street, Inc.|USD|NasdaqGM|68186000|United States|Technology|Software—Application|http://www.riministreet.com|8.5|5.2|35375|5.28|2.22|5.4|0.055999994|0.08696|0.09073|||2Q2019/0.08/0.06!3Q2019/0.1/0.05!4Q2019/0.05/0.08!1Q2020/0.11/0.05|2020-05-07|0.09|0.08|0m|1|1|-1m|0.75|4|-2m|0.75|4|-3m|1|1|228138|184793|0.0159||0|0.266897||0.6||1.558|17.918|-0.232|0.29|0.48813|0.533|0.643|0.033350002|0.61984|18|0
2020-07-20 17:26:32|russ2000_2_0541|RMR|RMR|The RMR Group Inc.|USD|NasdaqGS|15314500|United States|Real Estate|Real Estate Services|http://www.rmrgroup.com|31.83|29.185|19851|29.75|21.79|50.31|-0.38431293|0.51308995|0.0771|0.12837|7.168|2Q2019/0.36/0.53!3Q2019/0.51/0.52!4Q2019/0.58/0.58!1Q2020/0.39/0.49|2020-08-07|0.41|0.36|0m|0.5|4|-1m|-0.29|7|-2m|0|7|-3m|0.8|5|365986|295987|0.0306||17|1.324185|16.772987|-31.94|1.6190503|2.148|4.186|1.852|1.74|0.82658994|5.743|5.807|0.16564|1|18|17
2020-07-20 17:26:34|russ2000_2_0542|ROKU|ROKU|Roku, Inc.|USD|NasdaqGS|101646000|United States|Communication Services|Entertainment|http://www.roku.com|136.96|150.75|4148586|148.36|58.22|176.55|0.36611426|-0.0708|-0.06082|-0.20218|73.931|2Q2019/-0.08/-0.22!3Q2019/-0.22/-0.27!4Q2019/-0.13/-0.14!1Q2020/-0.45/-0.45|2020-08-05|-0.51|-0.08|0m|0.17|6|-1m|0.67|21|-2m|0.76|21|-3m|0.17|6|11716198|11546827|0.1154||62|1.802922|-114.204544|-7.75|26.91003|14.337|-202.513|-0.892|-1.32|0.67968005|2.388|2.603|-0.08432|0.43075|18|62
2020-07-20 17:26:35|russ2000_2_0543|ROX|ROX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:26:37|russ2000_2_0544|RPD|RPD|Rapid7, Inc.|USD|NasdaqGS|50501100|United States|Technology|Software—Application|http://www.rapid7.com|60.69|57.14|158423|54.23|31.34|66.01|-0.14125103|-0.10431|-0.05663|-0.78832|351.764|2Q2019/0.02/-0.07!3Q2019/0.01/-0.02!4Q2019/0.03/-0.01!1Q2020/-0.09/-0.1|2020-08-06|-0.01|0.02|0m|1|13|-1m|1.24|17|-2m|1.22|18|-3m|1|12|5774371|4994867|0.1157||40|1.104798|357.125|736.83|37.766026|7.947|-76.182|-1.32|0.16|0.9317|1.156|1.292|-0.187|0.71593004|18|40
2020-07-20 17:26:38|russ2000_2_0545|RRR|RRR|Red Rock Resorts, Inc.|USD|NasdaqGS|71140800|United States|Consumer Cyclical|Resorts & Casinos|http://www.redrockresorts.com|14.14|10.53|820733|11.03|2.76|27.91|-0.48142928|0.23461|0.026199998|-0.287|678.632|2Q2019/-0.06/0.27!3Q2019/-0.22/0.15!4Q2019/0.05/0.24!1Q2020/-2.18/0.18|2020-08-04|-1.08|-0.06|0m|1.2|10|-1m|0.6|10|-2m|0.6|10|-3m|1.22|9|4602618|5051466|0.0885||25|2.612921|-33.96774|0.05|2.1463513|2.223|9.475|-2.502|-0.31|1.03543|4.479|4.857|-0.093389995|0.51273996|18|25
2020-07-20 17:26:39|russ2000_2_0546|RTW|RTW|RTW Retailwinds, Inc.|USD|NYSE|65300500||||||0.2534|0|0.2259|0.071|2.25||||||1Q2019/0/0.04!2Q2019/-0.04/-0.04|2020-08-20||0|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||11||||||||||||||18|11
2020-07-20 17:26:41|russ2000_2_0547|RUBY|RUBY|Rubius Therapeutics, Inc.|USD|NasdaqGS|80476096|United States|Healthcare|Biotechnology|http://www.rubiustx.com|10|6.17|184248|6.06|3.35|15.99|-0.5863481|0|-0.29128|-0.59118|40.348|2Q2019/-0.5/-0.45!3Q2019/-0.59/-0.53!4Q2019/-0.56/-0.6!1Q2020/-0.6/-0.55|2020-05-11|-0.51|-0.5|0m|1.33|3|-1m|0.5|6|-2m|0.43|7|-3m|0|0|7613550|7030573|0.2886||6|2.326987|-3.2994652||2.1101232||-1.896|-2.26|-1.87|0.97702|8.826|8.99|0|0|18|6
2020-07-20 17:26:42|russ2000_2_0548|RUN|RUN|Sunrun Inc.|USD|NasdaqGS|122356000|United States|Technology|Solar|http://www.sunrun.com|28.56|38.56|4375953|36.81|7.835|39.83|0.8506788|-0.05158|-0.027460001|-0.27089|186.017|2Q2019/-0.01/0.12!3Q2019/0.23/0.15!4Q2019/0.1/0.21!1Q2020/-0.23/0.01|2020-08-05|0.06|-0.01|0m|1.29|7|-1m|0.9|10|-2m|0.91|11|-3m|0.88|8|18734399|18237281|0.26790002||46|1.423777|45.904766|12.33|5.309101|9.017|-174.803|0.098|0.84|0.96322|0.758|1.491|0.013990001|0.23593001|18|46
2020-07-20 17:26:44|russ2000_2_0549|RUSHB|RUSHB|Rush Enterprises, Inc.|USD|NasdaqGS|8410440|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.rushenterprises.com||36.4917|525|36.5|21.65|48.5|-0.013779998|0.06468|0.036530003|0.11347|141.94|||||||||||||||||26193|16204|0.0074||0|1.306442|||1.1254187|0.492|7.61|3.411||0.42965|0.26|1.152|0.0222|0.17452998|18|0
2020-07-20 17:26:45|russ2000_2_0550|RVSB|RVSB|Riverview Bancorp, Inc.|USD|NasdaqGS|22248400|United States|Financial Services|Banks—Regional|http://www.riverviewbank.com|5.5|4.72|31109|4.8|4.05|8.64|-0.43195266|0|0.01347|0.1117||2Q2019/0.18/0.18!3Q2019/0.2/0.19!4Q2019/0.18/0.19!1Q2020/0.17/0.15|2020-05-07|0.11|0.18|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|425194|257237|0.0232||4|0.913725|11.799999|0.73|0.7149348|1.718||0.69|0.4|0.66978997|||0.27705|0|18|4
2020-07-20 17:26:47|russ2000_2_0551|RYTM|RYTM|Rhythm Pharmaceuticals, Inc.|USD|NasdaqGS|44091800|United States|Healthcare|Biotechnology|http://www.rhythmtx.com|32.88|22.74|82803|22.53|12.99|25.86|0.0836941|0|-0.36080003|-0.61623|1.361|2Q2019/-1.24/-0.88!3Q2019/-1.04/-1.07!4Q2019/-0.78/-0.89!1Q2020/-0.78/-0.84|2020-05-04|-0.83|-1.24|0m|1|4|-1m|1.25|8|-2m|1.25|8|-3m|1|4|1755675|1565770|0.0572||3|0.947772|-9.243902|-0.43|3.9609823||-5.046|-3.758|-2.46|1.01052|14.547|15.137|0|0|18|3
2020-07-20 17:26:48|russ2000_2_0552|SAFE|SAFE|Safehold Inc.|USD|NYSE|51034700|United States|Real Estate|REIT—Diversified|http://www.safeholdinc.com|60.6|52.3|25784|52.56|26.61|67.18|0.5985402|0.84209|0.02562|0.04364|128.718|2Q2019/0.18/0.24!3Q2019/0.15/0.22!4Q2019/0.25/0.36!1Q2020/0.36/0.39|2020-07-23|0.29|0.18|0m|0.33|6|-1m|0.5|6|-2m|0.2|5|-3m|0.4|5|1060353|836532|0.0563||5|-0.387553|35.10067|1.09|2.1706648|35.764|42.47|0.882|1.49|0.29694|67.289|68.895|0.34257|0.97629|18|5
2020-07-20 17:26:50|russ2000_2_0553|SAIL|SAIL|SailPoint Technologies Holdings, Inc.|USD|NYSE|90186000|United States|Technology|Software—Infrastructure|http://www.sailpoint.com|27.43|30.79|811791|30.34|11.61|31.09|0.44682884|0.038310003|-0.00382|-0.02111|81.907|2Q2019/-0.01/-0.05!3Q2019/0.07/0.02!4Q2019/0.15/0.08!1Q2020/0.04/-0.03|2020-08-06|-0.04|-0.01|0m|1.33|6|-1m|0.8|15|-2m|0.8|15|-3m|1.33|6|9853158|8037855|0.11270001||19|2.118175|342.1111|40.45|6.4159203|8.667|226.23|-0.095|0.09|1.0393|3.571|3.788|-0.028110001|0.77199996|18|19
2020-07-20 17:26:51|russ2000_2_0554|SBBX|SBBX|SB One Bancorp|USD|NasdaqGS|9432470|United States|Financial Services|Banks—Regional|http://www.sbone.bank|22.44|18.39|5661|18.91|10.96|25.24|-0.1573084|0|0.01115|0.11361||2Q2019/0.66/0.59!3Q2019/0.55/0.58!4Q2019/0.57/0.56!1Q2020/0.58/0.59|2020-04-29|0.56|0.66|0m|1.33|3|-1m|0.5|4|-2m|0.5|4|-3m|1.33|3|102881|76636|0.0126||5|0.92717|8.757143|0.88|0.8748394|5.817||2.33|2.1|0.45793|||0.30618998|0|18|5
2020-07-20 17:26:53|russ2000_2_0555|SBOW|SBOW|SilverBow Resources, Inc.|USD|NYSE|11886500|United States|Energy|Oil & Gas E&P|http://www.sbow.com|6.33|3.59|61520|3.67|1.5|12.95|-0.69055647|1.10858|0.14205|0.27135|125.84|2Q2019/3.74/1.36!3Q2019/2.18/1.81!4Q2019/2.06/1.62!1Q2020/1.21/0.87|2020-05-07|0.24|3.74|0m|1|4|-1m|0.67|3|-2m|0.67|3|-3m|0.5|2|910939|867780|0.17||2|2.482893|1.0466472|0.28|0.10909532|1.853|1.671|7.871|3.43|0.87544|0.999|1.629|0.34357|0.84095|18|2
2020-07-20 17:26:54|russ2000_2_0556|SBPH|SBPH|Spring Bank Pharmaceuticals, Inc.|USD|NasdaqGS|17094800|United States|Healthcare|Biotechnology|http://www.springbankpharm.com|1.75|1.8189|427395|1.63|0.8|5.13|-0.65021455|0|-0.34229|-0.67854|78.834|2Q2019/-0.28/-0.55!3Q2019/-0.42/-0.61!4Q2019/-0.45/-0.67!1Q2020/-0.49/-0.2|2020-05-07|-0.36|-0.28|0m|1.17|6|-1m|0|2|-2m|0|2|-3m|1.2|5|54565|20736|0.0034999999||4|1.249018|-2.0437078||1.0668035||-0.082|-1.644|-0.89|0.32178003|1.948|2.069|0|0|18|4
2020-07-20 17:26:56|russ2000_2_0557|SBT|SBT|Sterling Bancorp, Inc. (Southfield, MI)|USD|NasdaqCM|50203100|United States|Financial Services|Banks—Regional|http://www.sterlingbank.com|6|3.34|13545|3.45|2.525|10.37|-0.65430856|0|0.0177|0.16379999||2Q2019/0.26/0.27!3Q2019/0.28/0.27!4Q2019/0.28/0.25!1Q2020/-0.56/0.21|2020-06-01|-0.17|0.26|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|170742|194504|||2|0.973448|5.566666||0.46298862|3.074||1.11|0.6|0.28534|||0.42960998|0|18|2
2020-07-20 17:26:57|russ2000_2_0558|SCPH|SCPH|scPharmaceuticals Inc.|USD|NasdaqGS|26790800|United States|Healthcare|Biotechnology|http://www.scpharmaceuticals.com|13.33|7.67|28654|7.62|4.01|11.99|0.6784141|0|-0.24548|-0.4999|38.19|2Q2019/-0.39/-0.49!3Q2019/-0.33/-0.45!4Q2019/-0.58/-0.52!1Q2020/-0.35/-0.54|2020-05-12|-0.43|-0.39|0m|1.67|3|-1m|1|4|-2m|1|4|-3m|1.67|3|218854|32090|0.0153||5|0.477935|-4.0368423||2.920792||-3.209|-1.65|-1.9|0.60118|16.222|16.958|0|0|18|5
2020-07-20 17:26:58|russ2000_2_0559|SCWX|SCWX|SecureWorks Corp.|USD|NasdaqGS|12140000|United States|Technology|Software—Infrastructure|http://www.secureworks.com|13.5|12.49|93363|12.34|5.29|18.23|-0.007240534|-0.00966|-0.029509999|-0.04616|4.383|3Q2019/-0.01/-0.04!4Q2019/0.01/-0.03!1Q2020/0.02/-0.01!2Q2020/0.03/-0.05|2020-06-04|0.02|-0.01|0m|0.5|12|-1m|-0.3|10|-2m|-0.3|10|-3m|0.58|12|1256281|1157006|0.1418||31|1.090909|113.545456|2.46|1.5552235|1.58|-163.625|-0.383|0.11|0.84945|1.023|1.129|-0.05513|0.54934|18|31
2020-07-20 17:27:00|russ2000_2_0560|SELB|SELB|Selecta Biosciences, Inc.|USD|NasdaqGS|87489696|United States|Healthcare|Biotechnology|http://selectabio.com|8.43|2.81|893637|2.7|1.28|4.83|0.64634156|0|-0.49098|-20.77147||2Q2019/-0.37/-0.3!3Q2019/-0.26/-0.33!4Q2019/-0.28/-0.21!1Q2020/-0.21/-0.28|2020-05-07|-0.01|-0.37|0m|1.25|4|-1m|1.25|8|-2m|1.5|8|-3m|1.5|4|10300107|6329320|0.1433||8|1.394172|-5.8541665|||28.851|-3.278|-1.055|-0.48|0.60208|2.414|2.475|0|0|18|8
2020-07-20 17:27:01|russ2000_2_0561|SENS|SENS|Senseonics Holdings, Inc.|USD|NYSE American|227642000|United States|Healthcare|Diagnostics & Research|http://www.senseonics.com|0.83|0.4447|2025886|0.43|0.36|1.78|-0.6355932|0|-1.0986|||2Q2019/-0.17/-0.16!3Q2019/-0.1/-0.16!4Q2019/-0.18/-0.16!1Q2020/-0.21/-0.13|2020-06-09|-0.09|-0.17|0m|1.75|4|-1m|0.63|8|-2m|0.44|9|-3m|1.75|4|24548799|23938350|0.1555||13|0.319039|-1.8529167|-0.03||8.171|-1.019|-0.659|-0.24|0.495|1.098|1.71|0|-1.9968699|18|13
2020-07-20 17:27:03|russ2000_2_0562|SFST|SFST|Southern First Bancshares, Inc.|USD|NasdaqGS|7717580|United States|Financial Services|Banks—Regional|http://www.southernfirst.com|33.67|24.55|6092|25|20.89|44.43|-0.3243243|0|0.01125|0.12603||2Q2019/0.93/0.8!3Q2019/0.95/0.86!4Q2019/1.07/0.85!1Q2020/0.36/0.86|2020-07-21|0.55|0.93|0m|1.33|3|-1m|1|3|-2m|1|2|-3m|1.33|3|80912|69766|0.0113||8|1.071148|8.04918|1.35|0.90019065|2.177||3.157|3.05|0.78294|||0.31261998|0|18|8
2020-07-20 17:27:04|russ2000_2_0563|SGC|SGC|Superior Group of Companies, Inc.|USD|NasdaqGS|15314700|United States|Consumer Cyclical|Apparel Manufacturing|http://www.superiorgroupofcompanies.com|13|14.11|11674|14.17|6.1|18.08|-0.10088831|0.07706|0.03936|0.08420999|65.193|2Q2019/0.18/0.19!3Q2019/0.26/0.25!4Q2019/0.2/0.15!1Q2020/0.22/0.14|2020-04-30|0.24|0.18|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|173483|115107|0.0214||1|0.568067|13.438095|-1.6|1.3560789|0.818|10.617|0.85|1.05|0.39569|1.694|2.858|0.033970002|0.34369|18|1
2020-07-20 17:27:06|russ2000_2_0564|SGH|SGH|SMART Global Holdings, Inc.|USD|NasdaqGS|24159300|United States|Technology|Semiconductors|http://www.smartm.com|34.17|28.36|78567|28.51|16.42|39.08|-0.08855498|0.06519|0.03|-0.01203|83.686|3Q2019/0.5/0.67!4Q2019/0.55/0.73!1Q2020/0.52/0.5!2Q2020/0.7/0.67|2020-07-07|0.78|0.5|0m|1.5|6|-1m|1.17|6|-2m|1.2|5|-3m|1.5|6|1699291|1673255|0.098400004||24|1.085097|8.8625|2.02|2.588536|0.705|10.817|-0.128|3.2|0.95412004|1.201|1.852|-0.0027599998|0.19239001|18|24
2020-07-20 17:27:07|russ2000_2_0565|SGRY|SGRY|Surgery Partners, Inc.|USD|NasdaqGS|49289900|United States|Healthcare|Medical Care Facilities|http://www.surgerypartners.com|15.83|13.87|310781|14.61|4|19.74|1.1297376|0.17304|0.03029|0.01947|187.303|2Q2019/-0.29/-0.17!3Q2019/-0.28/-0.24!4Q2019/0.1/0.12!1Q2020/-0.34/-0.48|2020-08-05|-1.08|-0.29|0m|0.44|9|-1m|1.33|6|-2m|1.33|6|-3m|0.67|9|3322732|3404609|0.1479||28|3.43|-49.535713|0.06|2.9144778|2.704|15.627|-2.457|-0.28|0.96126|1.251|1.493|-0.044299997|0.21982001|18|28
2020-07-20 17:27:08|russ2000_2_0566|SHBI|SHBI|Shore Bancshares, Inc.|USD|NasdaqGS|12523700|United States|Financial Services|Banks—Regional|http://www.shoreunitedbank.com/shore-bancshares--inc-|14|9.6|1923|9.44|7.63|17.9|-0.41000003|0|0.010190001|0.08137||2Q2019/0.33/0.32!3Q2019/0.33/0.32!4Q2019/0.32/0.32!1Q2020/0.25/0.25|2020-07-23|0.22|0.33|0m|1.5|2|-1m|0.5|2|-2m|0.5|2|-3m|1.5|2|129436|62586|0.0105||2|0.798879|9.795918|1.01|0.6144|0.743||1.229|0.98|0.74249|||0.26159|0|18|2
2020-07-20 17:27:10|russ2000_2_0567|SIBN|SIBN|SI-BONE, Inc.|USD|NasdaqGS|28427100|United States|Healthcare|Medical Devices|http://si-bone.com|23.86|16.44|35562|16.86|7.2|23.1|-0.11029023|-0.50709|-0.14959|-0.42035|33.79|2Q2019/-0.35/-0.35!3Q2019/-0.46/-0.37!4Q2019/-0.36/-0.35!1Q2020/-0.47/-0.38|2020-05-04|-0.64|-0.35|0m|1.5|4|-1m|1.29|7|-2m|1.29|7|-3m|0|0|654055|412829|0.025999999||4||-12.744186|-0.16|4.016614|5.405|-10.658|-1.645|-1.29|0.67153|7.493|7.865|-0.60508|0.89591|18|4
2020-07-20 17:27:11|russ2000_2_0568|SIEB|SIEB|Siebert Financial Corp.|USD|NasdaqGS|30653700|United States|Financial Services|Capital Markets|http://www.siebertnet.com||4.2|14895|4.29|4|12.36|-0.6009302|0|0.016180001|0.12847|177.893||2020-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|304663|319133|0.0269||0|-0.07507|||3.7499998|-3.223||0.124||0.05011|1.044|1.045|0.10163|0.84681|18|0
2020-07-20 17:27:13|russ2000_2_0569|SIFI|SIFI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:27:14|russ2000_2_0570|SIGA|SIGA|SIGA Technologies, Inc.|USD|NasdaqGM|81047400|United States|Healthcare|Biotechnology|http://www.siga.com||6.99|150163|6.96|3.96|7.2|0.26545453|-0.42266998|-0.03274|-0.18298|3.068||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2771895|2263589|0.0514||1|0.268347|||6.4246316|25.891|-61.256|-0.244||0.37704|3.69|4.575|-0.93999|0.25125998|18|1
2020-07-20 17:27:16|russ2000_2_0571|SITE|SITE|SiteOne Landscape Supply, Inc.|USD|NYSE|41877800|United States|Industrials|Industrial Distribution|http://siteone.com|102|119.03|64689|118.3|53.29|119.42|0.7978723|0.077|0.05128|0.25733|245.907|2Q2019/1.64/1.63!3Q2019/0.87/0.76!4Q2019/0.11/-0.05!1Q2020/-0.34/-0.55|2020-07-29|1.44|1.64|0m|0.63|8|-1m|0.33|9|-2m|0.33|9|-3m|0.63|8|4683435|5039866|0.11310001||33|1.277061|56.412323|3.65|13.199158|2.442|31.712|1.966|2.11|1.20567|0.861|2.317|0.03513|0.3275|18|33
2020-07-20 17:27:17|russ2000_2_0572|SKY|SKY|Skyline Champion Corporation|USD|NYSE|56665700|United States|Consumer Cyclical|Residential Construction|http://www.skylinechampion.com|28.98|26.49|158543|26.46|10.82|37.03|-0.011949301|0.079450004|0.07616|0.13124|26.576|2Q2019/0.35/0.27!3Q2019/0.34/0.31!4Q2019/0.32/0.31!1Q2020/0.14/0.2|2020-07-29|0.03|0.35|0m|1|1|-1m|0.67|6|-2m|0.5|6|-3m|1|1|1181169|1041038|0.028900001||8|2.248518|24.081818|54.17|3.1644964|1.034|13.011|1.02|1.1|0.96102|1.367|2.137|0.04246|0.20367001|18|8
2020-07-20 17:27:19|russ2000_2_0573|SLCT|SLCT|Select Bancorp, Inc.|USD|NasdaqGM|18055700|United States|Financial Services|Banks—Regional|http://www.selectbank.com|10.5|7.775|26537|7.88|5.98|12.47|-0.306338|0|0.00865|0.05091||2Q2019/0.18/0.18!3Q2019/0.17/0.2!4Q2019/0.16/0.21!1Q2020/0.06/0.15|2020-04-29|0.08|0.18|0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|131182|78364|0.0083||0|0.756302|13.883928||0.66192746|2.824||0.573|0.56|0.48865002|||0.21681|0|18|0
2020-07-20 17:27:20|russ2000_2_0574|SLDB|SLDB|Solid Biosciences Inc.|USD|NasdaqGS|46070700|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.solidbio.com|3.8|3.045|76826|3.01|1.96|13.58|-0.3554604|0|-0.73336|-1.46989|11.715|2Q2019/-0.76/-0.79!3Q2019/-0.67/-0.64!4Q2019/-0.65/-0.61!1Q2020/-0.56/-0.52|2020-03-12|-0.5|-0.76|0m|0.6|5|-1m|0.14|7|-2m|0.14|7|-3m|0.11|9|2256858|1674185|0.0922||14|1.263537|-3.3833334||2.4857142||-0.829|-2.622|-0.9|0.58094|4.16|4.496|0|0|18|14
2020-07-20 17:27:22|russ2000_2_0575|SLP|SLP|Simulations Plus, Inc.|USD|NasdaqCM|17809000|United States|Healthcare|Health Information Services|http://www.simulations-plus.com|73.5|64.875|99022|61.84|26|68.4|0.7734443|0.36428002|0.14908|0.22296|2.179|3Q2019/0.11/0.09!4Q2019/0.11/0.1!1Q2020/0.12/0.14!2Q2020/0.16/0.09|2020-07-09|0.06|0.11|0m|2|1|-1m|1|2|-2m|1|2|-3m|2|1|1742860|1171165|0.1375||1|-0.139495|99.80769|10.36|24.770905|27.323|75.006|0.51|0.65|0.53396|2.703|2.85|0.22965|0.74384004|18|1
2020-07-20 17:27:23|russ2000_2_0576|SMBC|SMBC|Southern Missouri Bancorp, Inc.|USD|NasdaqGM|9128290|United States|Financial Services|Banks—Regional|http://www.bankwithsouthern.com|30.5|22.18|180|22.25|17.3|39.05|-0.3057722|0|0.01239|0.1172||2Q2019/0.81/0.77!3Q2019/0.85/0.78!4Q2019/0.84/0.81!1Q2020/0.55/0.65|2020-04-29|0.51|0.81|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|1|1|106613|104994|0.0139999995||0|0.80056|9.519314||0.8103467|3.289||3.05|2.33|0.53177|||0.32036|0|18|0
2020-07-20 17:27:24|russ2000_2_0577|SMBK|SMBK|SmartFinancial, Inc.|USD|NasdaqCM|15216900|United States|Financial Services|Banks—Regional|http://www.smartfinancialinc.com|17.58|14.025|2370|14.24|11.05|23.99|-0.3579802|0|0.00939|0.07835||2Q2019/0.65/0.41!3Q2019/0.42/0.4!4Q2019/0.48/0.4!1Q2020/0.19/0.31|2020-07-21|0.25|0.65|0m|1|2|-1m|0.71|7|-2m|0.71|7|-3m|1|2|153223|100465|0.011||5|0.831352|10.788462||0.63501763|1.012||1.732|1.3|0.42183|||0.27347|0|18|5
2020-07-20 17:27:26|russ2000_2_0578|SMHI|SMHI|SEACOR Marine Holdings Inc.|USD|NYSE|23098500|United States|Industrials|Marine Shipping|http://www.seacormarine.com|5.85|2.2159|169604|2.23|1.46|14.73|-0.8335821|0.14815|-0.02016|-0.16231|92.228|1Q2019/-1.11/-0.6!2Q2019/-1.21/-0.99!3Q2019/-0.78/-1.14!4Q2019/-0.84/-0.77|2020-08-05||-1.11|0m|0|1|-1m|0|2|-2m|0|1|-3m|0|1|495777|486932|0.030299999||0|1.193991|-0.74110365||0.11215204|2.029|13.696|-3.506|-2.99|0.74203|1.292|1.359|-0.41968|0.35153|18|0
2020-07-20 17:27:27|russ2000_2_0579|SMMF|SMMF|Summit Financial Group, Inc.|USD|NasdaqGS|12972000|United States|Financial Services|Banks—Regional|http://www.summitfgi.com|17.25|16.29|423|15.7|13.48|27.83|-0.39358824|0|0.01229|0.11959||2Q2019/0.68/0.56!3Q2019/0.65/0.57!4Q2019/0.65/0.58!1Q2020/0.35/0.42|2020-07-23|0.27|0.68|0m|0|2|-1m|0|2|-2m|0|2|-3m|0.5|2|73544|43741|0.0068||0|0.538935|7.869566|1.17|0.822063|3.808||2.312|2.07|0.35862|||0.32185|0|18|0
2020-07-20 17:27:29|russ2000_2_0580|SMPL|SMPL|The Simply Good Foods Company|USD|NasdaqCM|95379696|United States|Consumer Defensive|Packaged Foods|http://www.thesimplygoodfoodscompany.com|27.63|22.4|318658|22.44|14.08|31.34|-0.17922455|0.17828|0.04723|0.02773|55.756|3Q2019/0.07/0.15!4Q2019/0.22/0.2!1Q2020/0.23/0.17!2Q2020/0.26/0.15|2020-07-08|0.17|0.07|0m|1|3|-1m|1.44|9|-2m|1.38|8|-3m|1|1|5133549|3385183|0.0661||9|0.587714|22.178217|3.31|1.757414|3.69|20.699|0.302|1.01|0.91105|2|3.203|0.03867|0.41296002|18|9
2020-07-20 17:27:30|russ2000_2_0581|SMTA|SMTA|Spirit MTA REIT|USD|NYSE|43178000||||||0.7676|389248|0.725|0.65|8.88||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:27:32|russ2000_2_0582|SNBR|SNBR|Sleep Number Corporation|USD|NasdaqGS|27725000|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.sleepnumber.com|45.2|45.57|522367|49.04|15.27|61|0.21657157|0.104169995|0.09014|||3Q2019/0.94/0.79!4Q2019/0.82/0.75!1Q2020/1.36/0.72!2Q2020/-0.45/-0.67|2020-10-13|0.86|0.94|0m|0.25|8|-1m|0|7|-2m|0|7|-3m|0.25|8|3796503|3985108|0.2351||19|2.233613|14.700001|-4.49||1.155|11.085|2.716|3.1|1.19151|0.031|0.252|0.047|0.62006|18|19
2020-07-20 17:27:33|russ2000_2_0583|SND|SND|Smart Sand, Inc.|USD|NasdaqGS|42078600|United States|Energy|Oil & Gas Equipment & Services|http://www.smartsand.com|1.71|1.075|180058|1.12|0.55|3.31|-0.54471546|0.33514|0.08708|0.12003|25.854|2Q2019/0.36/0.13!3Q2019/0.42/0.35!4Q2019/0.23/0.17!1Q2020/0/0.04|2020-05-06|0.14|0.36|0m|0.78|9|-1m|0|4|-2m|0|4|-3m|1|8|3831885|4498645|0.1821||18|1.729251|-7.1666665|21.54|0.174513|0.431|1.287|0.678|-0.15|0.59209996|1.779|2.372|0.12023|0.33341998|18|18
2020-07-20 17:27:35|russ2000_2_0584|SNDX|SNDX|Syndax Pharmaceuticals, Inc.|USD|NasdaqGS|36094900|United States|Healthcare|Biotechnology|http://www.syndax.com|21.67|13.65|135946|13.655|5.35|21.97|0.5022001|0|-0.35339|-0.93307996|38.457|2Q2019/-0.47/-0.43!3Q2019/-0.41/-0.47!4Q2019/-0.44/-0.42!1Q2020/-0.56/-0.51|2020-08-05|-0.46|-0.47|0m|1.5|8|-1m|1.13|8|-2m|1.25|8|-3m|1.5|8|3818173|2892408|0.1177||19|1.83032|-7.4999995||7.7162232|271.659|-7.138|-1.884|-1.82|0.56569|5.42|5.546|0|1|18|19
2020-07-20 17:27:36|russ2000_2_0585|SNNA|SNNA|Sienna Biopharmaceuticals, Inc.|USD|NasdaqGS||||||11.5|0.1358||0.1358|0.1358|0.1358||||||3Q2018/-0.82/-0.79!4Q2018/-0.93/-0.83!1Q2019/-0.67/-0.5!2Q2019/-0.27/-0.4|||-0.82|0m|1|3|-1m|1|1|-2m|1|1|-3m|1|3|||||0||||||||||||||18|0
2020-07-20 17:27:37|russ2000_2_0586|SNR|SNR|New Senior Investment Group Inc.|USD|NYSE|82880200|United States|Real Estate|REIT—Residential|http://www.newseniorinv.com|5.67|3.18|131746|3.26|1.72|8.35|-0.522694|0.3491|0.01538|0.0248|609.928|2Q2019/-0.12/-0.11!3Q2019/-0.11/-0.13!4Q2019/-0.08/-0.1!1Q2020/0.06/-0.12|2020-07-31|-0.14|-0.12|0m|-0.33|3|-1m|1|3|-2m|1|3|-3m|0.75|4|1341052|1184895|0.019199999||9|1.687955|-9.085714||1.1861246|5.152|14.756|0.202|-0.35|0.76376|5.07|5.404|0.055170003|0.41441002|18|9
2020-07-20 17:27:39|russ2000_2_0587|SOI|SOI|Solaris Oilfield Infrastructure, Inc.|USD|NYSE|29403500|United States|Energy|Oil & Gas Equipment & Services|http://www.solarisoilfield.com|8.4|7.04|153656|7.18|4.5|15.18|-0.47437775|0.49851|0.12186|0.096|2.457|2Q2019/0.44/0.45!3Q2019/0.37/0.38!4Q2019/0.2/0.19!1Q2020/0.32/0.16|2020-05-01|-0.18|0.44|0m|1.18|11|-1m|0.79|14|-2m|0.79|14|-3m|1.33|9|1176576|1774146|0.0468||14|2.263227|-352|16.98|0.9229156|1.281|2.569|0.645|-0.02|1.04834|3.889|4.056|0.087919995|0.58604|18|14
2020-07-20 17:27:40|russ2000_2_0588|SONA|SONA|Southern National Bancorp of Virginia, Inc.|USD|NasdaqGM|24297700|United States|Financial Services|Banks—Regional|http://www.sonabank.com|15.17|8.58|11507|8.8|7.58|16.85|-0.41605836|0|0.00994|0.07429||1Q2019/0.25/0.32!2Q2019/0.38/0.35!3Q2019/0.36/0.34!1Q2020/0.18/0.31|2020-07-23|-0.03|0.25|0m|2|1|-1m|1|2|-2m|1|2|-3m|2|1|167576|205721|0.0084||0|1.023529|9.976744||0.5503175|4.803||1.11|0.86|0.75877|||0.29567|0|18|0
2020-07-20 17:27:42|russ2000_2_0589|SONO|SONO|Sonos, Inc.|USD|NasdaqGS|108953000|United States|Technology|Consumer Electronics|http://www.sonos.com|13.55|16.21|2198603|16.15|6.58|16.88|0.52646506|0.00825|-0.02684|-0.08575|32.686|2Q2019/-0.13/-0.23!3Q2019/-0.28/-0.22!4Q2019/0.6/0.48!1Q2020/-0.48/-0.29|2020-08-05|-0.27|-0.13|0m|0.5|6|-1m|0.5|8|-2m|0.5|8|-3m|0|0|7321184|4630470|0.0934||5||90.05555||5.885984|1.219|147.756|-0.233|0.18|0.76532996|1.517|2.176|-0.01948|0.41989|18|5
2020-07-20 17:27:43|russ2000_2_0590|SPNE|SPNE|SeaSpine Holdings Corporation|USD|NasdaqGS|27244100|United States|Healthcare|Medical Devices|http://www.seaspine.com|16.54|9.91|20916|10.16|4.02|16.78|-0.19365084|-0.16827999|-0.11771|-0.26519|5.297|2Q2019/-0.64/-0.4!3Q2019/-0.51/-0.43!4Q2019/-0.45/-0.44!1Q2020/-0.48/-0.38|2020-05-06|-0.74|-0.64|0m|1.33|3|-1m|1.29|7|-2m|1.29|7|-3m|1.33|3|783384|606577|0.0364||3|0.896358|-9.0917425||1.4216037|1.142|-6.787|-2.053|-1.09|0.63843|4.203|5.904|-0.26935|0.63399|18|3
2020-07-20 17:27:45|russ2000_2_0591|SPRO|SPRO|Spero Therapeutics, Inc.|USD|NasdaqGS|20595300|United States|Healthcare|Biotechnology|http://sperotherapeutics.com|22.33|13.2194|61131|13.345|5.25|14.483|0.28688526|0|-0.42818|-0.80825996|6.615|2Q2019/-0.74/-0.65!3Q2019/-0.95/-0.85!4Q2019/-1.32/-1.08!1Q2020/-1.22/-1.25|2020-08-06|-1.12|-0.74|0m|1.25|4|-1m|1.14|7|-2m|1.14|7|-3m|1.25|4|866860|577344|0.0529||4|1.969334|-3.6217535|-0.08|3.2600248|15.784|-2.406|-4.25|-3.65|0.54067004|4.142|4.308|0|0|18|4
2020-07-20 17:27:46|russ2000_2_0592|SPXC|SPXC|SPX Corporation|USD|NYSE|44559400|United States|Industrials|Specialty Industrial Machinery|http://www.spx.com|48.2|40.77|70014|41.47|25.5|53.76|0.22006476|0.10618|0.03802|0.19733|99.301|2Q2019/0.67/0.52!3Q2019/0.6/0.51!4Q2019/0.96/0.92!1Q2020/0.62/0.52|2020-07-30|0.46|0.67|0m|0.5|4|-1m|1|6|-2m|1|6|-3m|0.5|4|633904|603918|0.0194||12|1.699719|14.355635|1.58|3.524987|1.416|13.335|2.092|2.84|0.91593003|0.711|1.06|0.06086|0.3043|18|12
2020-07-20 17:27:48|russ2000_2_0593|SR|SR|Spire Inc.|USD|NYSE|51235100|United States|Utilities|Utilities—Regulated Gas|http://www.spireenergy.com|72.75|63.05|66052|64.52|57.37|88|-0.23825264|0.2619|0.02369|0.0644|116.983|2Q2019/0.07/0.11!3Q2019/-0.54/-0.52!4Q2019/1.33/1.31!1Q2020/2.75/2.94|2020-08-05|0.11|0.07|0m|0.2|10|-1m|-0.11|9|-2m|-0.11|9|-3m|0.33|12|623320|569601|0.016900001||44|0.182633|15.529556|3.72|1.3327274|3.585|13.687|2.944|4.06|0.83261|0.415|0.624|0.08927|0.34433997|18|44
2020-07-20 17:27:49|russ2000_2_0594|SRCI|SRCI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:27:50|russ2000_2_0595|SRG|SRG|Seritage Growth Properties|USD|NYSE|38622100|United States|Real Estate|REIT—Retail|http://www.seritage.com|16|9.6999|495097|10.15|5|45.7|-0.74497485|0.03577|-0.018919999|-0.10366999|157.906||2020-07-30|||0m|-0.5|2|-1m|0|1|-2m|0|1|-3m|-0.5|2|15709991|18061739|0.7098||2|2.005515|||0.5080876|15.719|439.466|-2.125|2.18|0.96980006|0.947|1.279|-0.52974|0.42154998|18|2
2020-07-20 17:27:52|russ2000_2_0596|SRNE|SRNE|Sorrento Therapeutics, Inc.|USD|NasdaqGS|209690000|United States|Healthcare|Biotechnology|http://www.sorrentotherapeutics.com|23|8.145|50270182|6.97|1.39|10|1.7120624|0|-0.20775999|-3.37386|497.815|2Q2019/-0.46/-0.4!3Q2019/-0.5/-0.43!4Q2019/-0.41/-0.38!1Q2020/-0.36/-0.2|2019-05-23|-0.22|-0.46|0m|1.5|2|-1m|1|3|-2m|1|2|-3m|1.5|2|50075664|37062784|0.24440001||13|3.164705|-14.544643|-0.21|15.877193|48.231|-8.85|-1.954|-0.56|0.17858|0.354|0.551|0|-2.47728|18|13
2020-07-20 17:27:53|russ2000_2_0597|SRRK|SRRK|Scholar Rock Holding Corporation|USD|NasdaqGS|29808200|United States|Healthcare|Biotechnology|http://scholarrock.com|28.25|13.72|32217|13.85|6.95|21.92|0.087981224|-2.63695|-0.21826|-0.58434|5.104|2Q2019/-0.48/-0.41!3Q2019/-0.55/-0.33!4Q2019/-0.4/-0.57!1Q2020/-0.58/-0.02|2020-08-12|-0.54|-0.48|0m|1.5|4|-1m|1.6|5|-2m|1.6|5|-3m|1.5|4|2349480|1878096|0.1492||1|0.835714|-5.3178296||4.1487756|11.516|-4.367|-2.01|-2.58|0.82757|5.928|6.058|-2.55688|-1.69361|18|1
2020-07-20 17:27:55|russ2000_2_0598|SSTI|SSTI|ShotSpotter, Inc.|USD|NasdaqCM|11399300|United States|Technology|Software—Application|http://www.shotspotter.com|31.63|24.3575|31665|23.55|18.44|41|-0.36625403|0.16826999|0.02024|0.07722|1.851|2Q2019/0.03/0!3Q2019/0.04/0.03!4Q2019/0.11/0.04!1Q2020/0/0.03|2020-08-06|0.01|0.03|0m|1|3|-1m|0.75|8|-2m|0.78|9|-3m|1|3|1386730|1311475|0.23719999||23|1.596566|121.7875||9.921589|5.774|34.313|0.176|0.2|0.69684|1.236|1.289|0.052210003|0.59758997|18|23
2020-07-20 17:27:56|russ2000_2_0599|STIM|STIM|Neuronetics, Inc.|USD|NasdaqGS|18729000|United States|Healthcare|Diagnostics & Research|http://www.neurostar.com|6.25|3|424087|3.23|1.25|12.57|-0.7186411|-0.47355|-0.18722999|-0.66962|104.462|2Q2019/-0.39/-0.41!3Q2019/-0.37/-0.43!4Q2019/-0.41/-0.44!1Q2020/-0.68/-0.5|2020-05-05|-0.5|-0.39|0m|1.6|5|-1m|1.2|5|-2m|1.2|5|-3m|0|0|329860|728358|0.018099999||4|1.490177|-4.109589||1.5384614|0.57|-1.203|-1.84|-0.73|0.76077|5.733|6.171|-0.55579|0.74932|18|4
2020-07-20 17:27:58|russ2000_2_0600|STRO|STRO|Sutro Biopharma, Inc.|USD|NasdaqGM|35878300|United States|Healthcare|Biotechnology|http://www.sutrobio.com|18.88|8.91|33413|9.09|6|12.75|-0.18402153|-1.35692|-0.21302|-0.57414|29.427|2Q2019/-0.6/-0.68!3Q2019/-0.56/-0.65!4Q2019/-0.64/-0.69!1Q2020/-0.84/-0.69|2020-05-11|-0.64|-0.6|0m|1.25|4|-1m|1.29|7|-2m|1.25|8|-3m|0|0|711584|64069|0.023||1||-3.3|0.15|2.5212224|2.906|-2.142|-2.651|-2.7|0.69522005|3.889|3.982|-1.4806199|-0.64935994|18|1
2020-07-20 17:27:59|russ2000_2_0601|STRS|STRS|Stratus Properties Inc.|USD|NasdaqGS|8210140|United States|Real Estate|Real Estate—Diversified|http://www.stratusproperties.com||18.2383|312|17.86|12|32.22|-0.37986106|0.13954|-0.00764|-0.042150002|292.284|4Q2009/-0.16/-0.08!1Q2010/-0.23/-0.09!2Q2010/-1.55/-0.04!3Q2010/-0.34/-0.08|2020-06-25||-0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|122305|119771|0.023599999||1|0.685154|||1.2467223|13.541|97.034|-0.537||0.56442|0.334|2.687|-0.11436|0.2838|18|1
2020-07-20 17:28:01|russ2000_2_0602|STXB|STXB|Spirit of Texas Bancshares, Inc.|USD|NasdaqGS|17612800|United States|Financial Services|Banks—Regional|http://www.sotb.com|15.33|10.6|12391|10.83|8.96|23.48|-0.5141319|0|0.01064|0.07785||2Q2019/0.41/0.41!3Q2019/0.34/0.39!4Q2019/0.24/0.4!1Q2020/0.22/0.26|2020-04-29|0.29|0.41|0m|1|3|-1m|0.67|3|-2m|0.67|3|-3m|1|3|271478|223278|0.0201||2|1.04448|12.325582|18.17|0.5507924|0.782||1.293|0.86|0.40633|||0.21993999|0|18|2
2020-07-20 17:28:02|russ2000_2_0603|SUM|SUM|Summit Materials, Inc.|USD|NYSE|114111000|United States|Basic Materials|Building Materials|http://summit-materials.com|19.69|17.865|446491|18.35|7.51|25.22|0.01887846|0.20086001|0.03695|0.06424|139.532|2Q2019/0.31/0.38!3Q2019/0.5/0.72!4Q2019/0.62/0.12!1Q2020/-0.48/-0.47|2020-07-30|0.24|0.31|0m|1.38|13|-1m|0.82|17|-2m|0.82|17|-3m|1.38|13|10378690|10394756|0.091400005||46|1.699159|27.06818|4.53|1.4755926|1.709|8.509|0.729|0.66|1.09157|1.545|2.408|0.03806|0.31515|18|46
2020-07-20 17:28:04|russ2000_2_0604|SURF|SURF|Surface Oncology, Inc.|USD|NasdaqGM|28322000|United States|Healthcare|Biotechnology|http://www.surfaceoncology.com|10.33|5.74|456545|5.47|1.15|7.66|1.1038461|-0.67991996|-0.11878|-0.30798|49.372|2Q2019/-0.64/-0.61!3Q2019/-0.61/-0.58!4Q2019/-0.57/-0.58!1Q2020/0.74/0.43|2020-05-12|-0.48|-0.64|0m|0.5|2|-1m|1.33|3|-2m|1.25|4|-3m|0.5|2|811645|364699|0.0484||0|2.623652|-2.8989897||1.974544|2.66|-3.912|-1.005|-1.98|0.62749|6.733|6.973|-0.70904|-0.21203|18|0
2020-07-20 17:28:05|russ2000_2_0605|SVMK|SVMK|SVMK Inc.|USD|NasdaqGS|138070000|United States|Technology|Software—Application|http://www.surveymonkey.com|24.5|23.465|220528|22.74|9.35|24.74|0.3129331|-0.14353|-0.059180003|-0.29622|98.057|2Q2019/-0.01/-0.05!3Q2019/0/-0.05!4Q2019/-0.02/-0.04!1Q2020/-0.03/-0.04|2020-08-06|-0.02|-0.01|0m|0.71|7|-1m|1|9|-2m|0.89|9|-3m|0|0|3898923|2074056|0.0433||2||391|59.22|10.539083|10.08|-70.225|-0.599|0.06|0.78240997|0.835|0.905|-0.24563|0.75863|18|2
2020-07-20 17:28:06|russ2000_2_0606|SVRA|SVRA|Savara Inc.|USD|NasdaqGS|52187100|United States|Healthcare|Biotechnology|http://www.savarapharma.com|5.13|2.04|122008|2.09|0.69|5.48|-0.1572581|0|-0.25259|-0.8617|28.9|2Q2019/-0.57/-0.41!3Q2019/-0.3/-0.4!4Q2019/-0.72/-0.41!1Q2020/-0.27/-0.28|2020-05-07|-0.24|-0.57|0m|1.2|5|-1m|0.8|5|-2m|0.8|5|-3m|1|2|2420723|2273026|0.047199998||2|1.348731|-1.8214285||1.1881188||-0.537|-1.796|-1.12|0.43802|13.836|13.902|0|0|18|2
2020-07-20 17:28:08|russ2000_2_0607|SYBX|SYBX|Synlogic, Inc.|USD|NasdaqGM|32838500|United States|Healthcare|Biotechnology|http://www.synlogictx.com|7.25|2.25|243427|2.19|1.35|7.195|-0.66151464|0|-0.22580999|-0.42666|17.274|2Q2019/-0.45/-0.49!3Q2019/-0.39/-0.48!4Q2019/-0.37/-0.44!1Q2020/-0.46/-0.43|2020-08-06|-0.46|-0.45|0m|2|1|-1m|1|9|-2m|1|8|-3m|0|1|329360|674689|0.0195||3|2.025182|-1.3392857||0.5139333|-8.954|0.327|-1.668|-1.68|0.51702|16.755|18.685|0|1|18|3
2020-07-20 17:28:09|russ2000_2_0608|SYNH|SYNH|Syneos Health, Inc.|USD|NasdaqGS|104169000|United States|Healthcare|Diagnostics & Research|http://www.syneoshealth.com|66.33|61.11|152142|62|30.02|74.25|0.27519548|0.12413|0.029089998|0.067|109.087|2Q2019/0.74/0.7!3Q2019/0.87/0.82!4Q2019/1.03/1.01!1Q2020/0.68/0.62|2020-08-06|0.48|0.74|0m|0|0|-1m|1|13|-2m|1|13|-3m|1.07|14|5909524|6266040|0.094799995||49|1.838655|16.383379|2.09|2.1374607|1.985|15.995|1.847|3.73|1.07311|1.163|1.231|0.041279998|0.21971|18|49
2020-07-20 17:28:11|russ2000_2_0609|SYNL|SYNL|Synalloy Corporation|USD|NasdaqGM|9058040|United States|Basic Materials|Steel|http://www.synalloy.com|11|7.1|4090|7.21|6.51|17.17|-0.5496565|0.029679999|-0.00514|-0.0311|110.874||2020-05-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|213520|250283|0.037100002||6|0.410644|||0.6149316|0.603|20.311|-0.37|0.36|0.59713|1.076|3.637|-0.01114|0.0991|18|6
2020-07-20 17:28:12|russ2000_2_0610|SYRS|SYRS|Syros Pharmaceuticals, Inc.|USD|NasdaqGS|45693200|United States|Healthcare|Biotechnology|http://www.syros.com|12.86|12.51|113085|11.99|4.26|12.75|0.58597887|0|-0.39080003|-1.08427|59.969|2Q2019/-0.47/-0.42!3Q2019/-0.47/-0.48!4Q2019/-0.46/-0.47!1Q2020/-0.39/-0.43|2020-05-07|-0.4|-0.47|0m|1|7|-1m|0.88|8|-2m|0.88|8|-3m|1|5|3190583|2851334|0.1294||11|1.618471|-7.628049||7.468657|120.78|-6.277|-1.782|-1.64|0.86765|6.235|6.346|0|1|18|11
2020-07-20 17:28:14|russ2000_2_0611|TACO|TACO|Del Taco Restaurants, Inc.|USD|NasdaqCM|37081000|United States|Consumer Cyclical|Restaurants|http://www.deltaco.com|7.58|6.62|179580|6.705|2.45|12.89|-0.45179737|0.102390006|0.01986|-0.71268|227.812|2Q2019/0.13/0.13!3Q2019/0.1/0.14!4Q2019/0.18/0.17!1Q2020/-0.01/-0.01|2020-07-23|-0.08|0.13|0m|1.38|8|-1m|1.33|3|-2m|1.33|3|-3m|1.5|8|1498877|1063426|0.067||19|1.717086|20.6875|11.58|1.22253|1.313|12.828|-6.008|0.32|0.83|0.498|0.559|-0.43687|0.19288|18|19
2020-07-20 17:28:15|russ2000_2_0612|TALO|TALO|Talos Energy Inc.|USD|NYSE|54342300|United States|Energy|Oil & Gas E&P|http://www.talosenergy.com|15.33|8.18|317589|8.11|5|31.34|-0.6321995|0.95959|0.10256|0.28421|80.966|2Q2019/1.74/1.04!3Q2019/1.35/0.65!4Q2019/0.01/0.53!1Q2020/2.69/0.01|2020-08-05|-0.37|1.74|0m|1|2|-1m|1.17|6|-2m|1.2|5|-3m|0|0|2008093|3119699|0.0646||2|4.055519|-9.088889||0.3831741|1.697|1.768|5.867|-0.9|1.2249|0.834|1.627|0.35643002|0.74474|18|2
2020-07-20 17:28:17|russ2000_2_0613|TBIO|TBIO|Translate Bio, Inc.|USD|NasdaqGS|62908800|United States|Healthcare|Biotechnology|http://www.translate.bio|32.29|19.38|1333550|19.61|6.8|28.09|1.0384617|0|-0.21214001|-0.79382|8.764|2Q2019/-0.57/-0.48!3Q2019/-0.41/-0.46!4Q2019/-0.48/-0.42!1Q2020/-0.24/-0.46|2020-03-12|-0.43|-0.57|0m|1.5|2|-1m|1.5|6|-2m|1.5|6|-3m|0|0|4063273|1844958|0.17||3|0.489554|-12.503225||8.156566|99.331|-11.32|-1.71|-1.55|0.86333|3.949|4.116|0|0|18|3
2020-07-20 17:28:18|russ2000_2_0614|TCDA|TCDA|Tricida, Inc.|USD|NasdaqGS|49952000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tricida.com|50.67|15.86|638344|16.5|15.04|44.3|-0.5132744|0|-0.48966|-1.18656|34.694|2Q2019/-0.75/-0.84!3Q2019/-0.89/-0.89!4Q2019/-1.17/-1.21!1Q2020/-1.49/-1.4|2020-08-07|-1.46|-0.75|0m|0.33|3|-1m|1|3|-2m|0.75|4|-3m|0|0|4945138|4498334|0.2959||1|1.566261|-4.252011||3.9889336||-2.856|-4.311|-3.73|1.00858|5.453|5.558|0|0|18|1
2020-07-20 17:28:20|russ2000_2_0615|TCFC|TCFC|The Community Financial Corporation|USD|NasdaqCM|5911780|United States|Financial Services|Banks—Regional|http://www.cbtc.com|25.5|22.68|692|22.5|17.5|36.23|-0.30340558|0|0.00799|0.08214||2Q2019/0.65/0.69!3Q2019/0.66/0.72!4Q2019/0.73/0.75!1Q2020/0.47/0.61|2020-07-22|0.6|0.65|0m|0|1|-1m|1|2|-2m|1|2|-3m|0|1|47183|32285|0.0089||1|0.738375|8.689655|0.91|0.72349113|3.877||2.506|2.61|0.37327|||0.25280002|0|18|1
2020-07-20 17:28:21|russ2000_2_0616|TCI|TCI|Transcontinental Realty Investors, Inc.|USD|NYSE|8717770|United States|Real Estate|Real Estate Services|http://www.transconrealty-invest.com||26.74|213|26|16|41.5|0|0.02456|-0.0092|-0.043449998|128.339||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10371|12015|0.0097||0|0.671148|||0.69129544|14.577|593.515|-1.92||0.024130002|8.128|9.41|-0.3639|0.44373|18|0
2020-07-20 17:28:23|russ2000_2_0617|TCMD|TCMD|Tactile Systems Technology, Inc.|USD|NasdaqGS|19233000|United States|Healthcare|Medical Devices|http://www.tactilemedical.com|65.2|37.37|189497|38.29|29.47|71.65|-0.27232987|0.06239|0.0418|0.07991|14.536|2Q2019/0.14/0.06!3Q2019/0.12/0.11!4Q2019/0.22/0.25!1Q2020/-0.07/-0.02|2020-08-03|-0.22|0.14|0m|1.67|6|-1m|1.57|7|-2m|1.57|7|-3m|1.75|4|3640749|3375218|0.2338||15|1.939196|66.73214||6.356523|3.621|58.031|0.414|0.56|1.02114|3.559|4.544|0.041890003|0.71108|18|15
2020-07-20 17:28:24|russ2000_2_0618|TCX|TCX|Tucows Inc.|USD|NasdaqCM|10567700|Canada|Technology|Software—Infrastructure|http://www.tucows.com|66.63|61.49|4479|61.1|42.5|67.32|0.1968658|0.14725|0.04473|0.17263001|130.381|2Q2019/0.24/0.3!3Q2019/0.4/0.33!4Q2019/0.54/0.36!1Q2020/0.26/0.27|2020-05-20||0.24|0m|0|2|-1m|1|1|-2m|1|1|-3m|0|2|890440|1059410|0.1162||0|1.045938|||6.811033|2.214|15.036|1.431|1.86|0.64627|0.162|0.839|0.045100003|0.33354|18|0
2020-07-20 17:28:26|russ2000_2_0619|TDOC|TDOC|Teladoc Health, Inc.|USD|NYSE|82613000|United States|Healthcare|Health Information Services|http://www.teladochealth.com|185.96|225.7088|961377|217.77|54.581|237.76|2.1047904|-0.04058|-0.027420001|-0.09823|48.24|2Q2019/-0.41/-0.41!3Q2019/-0.28/-0.4!4Q2019/-0.26/-0.33!1Q2020/-0.4/-0.36|2020-07-29|-0.23|-0.41|0m|1.08|13|-1m|0.67|24|-2m|0.7|23|-3m|1.4|20|7501482|7605580|0.0968||89|0.444015|-382.5573|-9.64|16.716694|26.729|-658.693|-1.357|-0.59|1.19691|5.985|6.138|-0.16236|0.64961|18|89
2020-07-20 17:28:27|russ2000_2_0620|TELL|TELL|Tellurian Inc.|USD|NasdaqCM|267184000|United States|Energy|Oil & Gas E&P|http://www.tellurianinc.com|3.89|1.015|883750|1.02|0.67|9.28|-0.8575419|0|-0.23747|-0.74660003|106.355|2Q2019/-0.19/-0.16!3Q2019/-0.18/-0.14!4Q2019/-0.17/-0.16!1Q2020/-0.16/-0.12|2020-08-05|-0.11|-0.19|0m|1|2|-1m|0.15|13|-2m|0.25|12|-3m|1|2|31363666|27659265|0.20950001||12|3.361124|-3.625|-0.08|1.7682927|11.265|-3.036|-0.722|-0.28|0.15463|0.973|1.057|0|-1.11585|18|12
2020-07-20 17:28:28|russ2000_2_0621|TENB|TENB|Tenable Holdings, Inc.|USD|NasdaqGS|100080000|United States|Technology|Software—Infrastructure|http://www.tenable.com|32.27|31.25|526107|29.89|16.28|32.1|-0.018713057|-0.21781999|-0.11005|-0.87975997|44.998|2Q2019/-0.1/-0.14!3Q2019/-0.07/-0.11!4Q2019/-0.11/-0.12!1Q2020/-0.09/-0.19|2020-07-28|-0.05|-0.1|0m|1.17|6|-1m|1.08|13|-2m|1.08|13|-3m|0|0|2348290|1213918|0.038900003||7||-223.21428|-11.83|31.1255|7.455|-34.224|-1.033|-0.14|0.75501|0.944|1.115|-0.26676|0.82412004|18|7
2020-07-20 17:28:30|russ2000_2_0622|TGNA|TGNA|TEGNA Inc.|USD|NYSE|218530000|United States|Communication Services|Broadcasting|http://www.tegna.com|14.43|11.09|623401|11.41|9.61|18.31|-0.24135637|0.31015|0.06599|0.19395|249.841|2Q2019/0.35/0.32!3Q2019/0.27/0.26!4Q2019/0.47/0.44!1Q2020/0.43/0.38|2020-08-10|0.11|0.35|0m|0.62|13|-1m|0.67|9|-2m|0.67|9|-3m|0.82|11|7616571|8054098|0.045300003||26|1.373109|7.108975|0.69|1.4603635|2.696|8.692|1.36|1.56|1.05075|1.832|2|0.121029995|0.46831|18|26
2020-07-20 17:28:32|russ2000_2_0623|TIER|TIER||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:28:33|russ2000_2_0624|TLGT|TLGT|Teligent, Inc.|USD|NasdaqGS|5386660|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.teligent.com|20|2.5|73521|2.43|2.05|109000|-0.99996334|-0.13567|-0.04936|||2Q2019/-0.4/-0.35!3Q2019/-0.4/-0.17!4Q2019/-1.7/-0.17!1Q2020/-2.3/-1.8|2020-05-22|-1.7|-0.4|0m|0.67|6|-1m|1|1|-2m|0.5|2|-3m|1|6|678072|451378|0.155||9|1.940616|-0.9259259|-0.03||3.237|-23.858|-8.061|-2.7|0.61247003|1.078|2.863|-0.71796|0.11672|18|9
2020-07-20 17:28:35|russ2000_2_0625|TLRA|TLRA|Telaria, Inc.|USD|NYSE|48047500|||||13.88|6|2014466|6.28|4.79|14.19||||||1Q2019/-0.1/-0.1!2Q2019/-0.03/-0.04!3Q2019/-0.06/-0.05!4Q2019/-0.01/0.04|2020-08-04||-0.1|0m|1.5|2|-1m|1.25|4|-2m|1.25|4|-3m|1.67|3|||||5||||||||||||||18|5
2020-07-20 17:28:36|russ2000_2_0626|TLRD|TLRD|Tailored Brands, Inc.|USD|NYSE|48422500|United States|Consumer Cyclical|Apparel Retail|http://www.tailoredbrands.com|9.9|0.6999|639337|0.709|0.63|7.24|-0.86159843|0.08084|0.037839998|||2Q2019/0.21/0.15!3Q2019/0.82/0.74!4Q2019/0.53/0.42!1Q2020/-0.46/-0.53|2020-07-20|-0.45|0.21|0m|0|2|-1m|0|2|-2m|0|2|-3m|0.33|3|16841824|21466944|0.4136||17|1.749019|0.8234117|-0.67||0.719|8.89|-1.653|0.85|0.88241|0.106|1.328|-0.02856|0.40667|18|17
2020-07-20 17:28:37|russ2000_2_0627|TOCA|TOCA|Tocagen Inc.|USD|NasdaqGS|1594600|||||1|1.26|761405|1.31|0.422|28.0499||||||2Q2019/-0.72/-0.76!3Q2019/-0.78/-0.7!4Q2019/-0.5/-0.57!1Q2020/-0.43/-0.44|2020-04-23|-0.43|-0.72|0m|1|3|-1m|0|2|-2m|0|2|-3m|1|3|||||6||||||||||||||18|6
2020-07-20 17:28:39|russ2000_2_0628|TORC|TORC|resTORbio, Inc.|USD|NasdaqGS|36446900|United States|Healthcare|Biotechnology|http://www.restorbio.com|3|2.7627|1510241|2.99|0.86|11.96|-0.73351157|0|-0.45039|-0.72853||2Q2019/-0.51/-0.39!3Q2019/-0.68/-0.54!4Q2019/-0.79/-0.63!1Q2020/-0.19/-0.34|2020-05-07|-0.25|-0.51|0m|1.67|3|-1m|0.33|3|-2m|0.33|3|-3m|1.67|3|560879|693015|0.0201||3|2.594223|-4.1234326|-0.09|1.3314217||-0.406|-2.176|-0.67|0.39508|29.763|30.246|0|0|18|3
2020-07-20 17:28:40|russ2000_2_0629|TPB|TPB|Turning Point Brands, Inc.|USD|NYSE|19467200|United States|Consumer Defensive|Tobacco|http://www.turningpointbrands.com|36.33|28.73|97184|29.95|14.09|54.13|-0.373693|0.14986|0.07786|0.10805|283.867|2Q2019/0.53/0.47!3Q2019/0.56/0.45!4Q2019/0.41/0.46!1Q2020/0.51/0.31|2020-07-28|0.45|0.53|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|931497|890977|0.1116||5|0.722938|13.425233||5.344122|2.175|14.513|0.52|2.14|0.4495|1.785|3.301|0.02905|0.44513|18|5
2020-07-20 17:28:42|russ2000_2_0630|TPCO|TPCO|Tribune Publishing Company|USD|NasdaqGM|36566700|United States|Communication Services|Publishing|http://www.tribpub.com|13.67|9.9|18810|10.05|4.91|13.86|0.21084332|0.07999|0.028380001|-0.10297|43.066|2Q2019/0.13/0.16!3Q2019/-0.22/0.2!4Q2019/-0.36/0.39!1Q2020/-0.99/0.02|2020-08-05|0.01|0.13|0m|0|0|-1m|0|2|-2m|1|3|-3m|0|0|1527731|1602563|0.09770001||1|1.506442|17.67857||1.5600377|0.528|6.596|-1.992|0.56|0.61818004|0.868|1.042|-0.04788|0.5873|18|1
2020-07-20 17:28:43|russ2000_2_0631|TPHS|TPHS|Trinity Place Holdings Inc.|USD|NYSE American|32195400|United States|Real Estate|Real Estate—Diversified|http://www.tphs.com||1.3801|8431|1.41|1.11|4.39|-0.642132|0|-0.02639|-0.05658|372.779|||||||||||||||||142124|128046|0.008||0|0.50084|||0.78548664|162.834|-22.141|-0.1||0.56671|0.63|1.369|-2.13603|0|18|0
2020-07-20 17:28:45|russ2000_2_0632|TPIC|TPIC|TPI Composites, Inc.|USD|NasdaqGM|36753300|United States|Industrials|Specialty Industrial Machinery|http://www.tpicomposites.com|26.33|28.6|485978|27.6|9.185|29.2984|0.06358385|0.0476|0.02503|-0.02026|205.213|2Q2019/0.05/-0.26!3Q2019/-0.13/0!4Q2019/-0.02/0.2!1Q2020/-0.01/-0.32|2020-08-05|-0.22|0.05|0m|1|7|-1m|1.15|13|-2m|1.09|11|-3m|1|7|2653021|2464343|0.0883||34|1.615092|18.333334|1.42|5.2787004|0.839|17.633|-0.117|1.56|1.04687|1.235|1.303|-0.00274|0.09194|18|34
2020-07-20 17:28:46|russ2000_2_0633|TRHC|TRHC|Tabula Rasa HealthCare, Inc.|USD|NasdaqGS|23020900|United States|Healthcare|Health Information Services|http://www.tabularasahealthcare.com|71.64|58.2139|174013|58.04|33.04|69.72|0.04859984|0.0075499997|-0.0379|-0.19803|142.665|2Q2019/0.35/0.06!3Q2019/0.22/0.17!4Q2019/0.13/0.04!1Q2020/0.01/-0.05|2020-05-07|0.05|0.35|0m|1.2|5|-1m|1.25|12|-2m|1.27|11|-3m|1.4|5|6571318|5821102|0.3675||12|1.146798|59.40194|2.63|6.977574|4.982|659.955|-1.72|0.98|1.16137|1.932|2.324|-0.121029995|0.36691|18|12
2020-07-20 17:28:48|russ2000_2_0634|TRTN|TRTN|Triton International Limited|USD|NYSE|70275904|Bermuda|Industrials|Rental & Leasing Services|http://www.tritoninternational.com|32.67|30.23|160503|30.17|19.8|40.81|-0.073687434|0.90413004|0.041389998|0.13949999|270.644|2Q2019/1.15/1.12!3Q2019/1.16/1.14!4Q2019/1.07/1.1!1Q2020/0.93/0.94|2020-07-24|0.78|1.15|0m|1.2|5|-1m|0|4|-2m|0|4|-3m|1.2|5|2036519|1889762|0.040700004||9|1.724212|7.791237|0.92|1.0753415|6.718|7.431|4.311|3.88|0.66679|3.418|4.342|0.24755|0.93727|18|9
2020-07-20 17:28:49|russ2000_2_0635|TRTX|TRTX|TPG RE Finance Trust, Inc.|USD|NYSE|76651000|United States|Real Estate|REIT—Mortgage|http://www.tpgrefinance.com|9.8|7.94|169343|7.94|2.45|21.3|-0.5951046|0|-0.02465|-0.10085|367.902|2Q2019/0.43/0.42!3Q2019/0.43/0.43!4Q2019/0.44/0.44!1Q2020/-3.05/0.41|2020-07-27|0.31|0.43|0m|0.8|5|-1m|0.67|6|-2m|0.67|6|-3m|0|2|3098655|1603583|0.0519||6|1.956103|7.5619054|-1.4|0.49424213|46.051||-1.819|1.05|0.84282994|84.731|84.746|-1.23363|1|18|6
2020-07-20 17:28:50|russ2000_2_0636|TSBK|TSBK|Timberland Bancorp, Inc.|USD|NasdaqGS|8309190|United States|Financial Services|Banks—Regional|http://www.timberlandbank.com||16.43|4812|16.18|13.6|31|-0.36772174|0|0.01872|0.14097999|||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|58586|38867|0.007900001||1|1.360224|||0.7669327|-1.626||2.83||0.58008|||0.37726003|0|18|1
2020-07-20 17:28:52|russ2000_2_0637|TTD|TTD|The Trade Desk, Inc.|USD|NasdaqGS|40888700|United States|Technology|Software—Application|http://www.thetradedesk.com|328.82|451.39|735568|433.03|136|475.67|0.7388668|0.19333|0.05145|0.22153|54.925|2Q2019/0.95/0.69!3Q2019/0.75/0.67!4Q2019/1.49/1.17!1Q2020/0.9/0.42|2020-08-06|0.15|0.95|0m|1.11|9|-1m|0.53|19|-2m|0.53|19|-3m|1.13|8|6756095|7964318|0.1674||58|2.645497|117.549484|6.56|30.82844|28.355|146.662|2.554|3.84|0.79196|1.898|1.963|0.17442|0.76776004|18|58
2020-07-20 17:28:53|russ2000_2_0638|TUSK|TUSK|Mammoth Energy Services, Inc.|USD|NasdaqGS|45713600|United States|Energy|Oil & Gas Equipment & Services|http://www.mammothenergy.com|2.5|1.11|45059|1.12|0.56|6.77|-0.8263566|-0.04639|-0.082959995|-0.28081|23.227|2Q2019/-0.24/-0.09!3Q2019/-0.79/-0.43!4Q2019/-1.35/-0.64!1Q2020/-0.36/-0.53|2020-07-30|-0.42|-0.24|0m|0.9|10|-1m|0|1|-2m|0|2|-3m|1|9|1826550|1752971|0.1393||19|2.034961|-1.3058823||0.086827286|0.378|-8.137|-4.244|-0.85|0.71336|3.171|3.347|-0.41574|0.05135|18|19
2020-07-20 17:28:55|russ2000_2_0639|TVTY|TVTY|Tivity Health, Inc.|USD|NasdaqGS|48444800|United States|Healthcare|Medical Care Facilities|http://www.tivityhealth.com|14.25|12.5701|134267|12.9|1.92|26.07|-0.15131581|0.16429001|0.05093|-1.8641499|15370.803|2Q2019/0.64/0.66!3Q2019/0.46/0.56!4Q2019/0.4/0.55!1Q2020/-0.12/-0.18|2020-08-05|0.1|0.64|0m|1.38|8|-1m|0.22|9|-2m|0.44|9|-3m|1.5|8|8995858|9978889|0.33490002||14|2.182633|11.324414|12.83|80.06433|1.366|8.316|-10.206|1.11|1.3129|0.933|1.234|-0.38984|0.41272|18|14
2020-07-20 17:28:56|russ2000_2_0640|TWNK|TWNK|Hostess Brands, Inc.|USD|NasdaqGS|123203000|United States|Consumer Defensive|Packaged Foods|http://www.hostessbrands.com|15.11|11.865|309552|11.88|9.325|14.72|-0.16338027|0.1808|0.02484|0.03405|72.576|2Q2019/0.17/0.15!3Q2019/0.13/0.12!4Q2019/0.16/0.16!1Q2020/0.14/0.13|2020-08-05|0.15|0.17|0m|0.9|10|-1m|0.82|11|-2m|0.73|11|-3m|0.45|11|16830765|15727283|0.1371||17|0.742047|15.211538|1.74|0.9805785|2.788|15.42|0.367|0.78|1.16669|1.315|1.655|0.04776|0.3291|18|17
2020-07-20 17:28:58|russ2000_2_0641|TWST|TWST|Twist Bioscience Corporation|USD|NasdaqGS|44463500|United States|Healthcare|Diagnostics & Research|http://www.twistbioscience.com|47|55.14|178045|54.5|18.52|57.78|0.71491504|-1.81112|-0.337|-0.77171|15.32|2Q2019/-0.92/-0.82!3Q2019/-0.96/-0.83!4Q2019/-1.69/-0.83!1Q2020/-0.85/-0.75|2020-05-07|-0.73|-0.92|0m|1|3|-1m|1|4|-2m|1|4|-3m|0|0|4821596|4316053|0.1297||0||-28.569948||8.550163|31.061|-17.15|-4.41|-1.93|0.74827003|8.106|8.613|-2.22659|0.22282|18|0
2020-07-20 17:28:59|russ2000_2_0642|TYME|TYME|Tyme Technologies, Inc.|USD|NasdaqGS|126610000|United States|Healthcare|Biotechnology|http://www.tymeinc.com|8.17|1.26|165003|1.26|0.86|2.04|0.08620691|0|-0.68486|-1.53351|3.011|2Q2019/-0.03/-0.07!3Q2019/-0.05/-0.06!4Q2019/-0.06/-0.06!1Q2020/-0.04/-0.07|2020-05-20|-0.06|-0.03|0m|1|1|-1m|1.5|2|-2m|1.33|3|-3m|1|1|4317497|4454628|0.0588||0|0.968627|-6.2999997||8.181818||-5.018|-0.192|-0.2|0.1176|4.783|5.031|0|0|18|0
2020-07-20 17:29:01|russ2000_2_0643|UBFO|UBFO|United Security Bancshares|USD|NasdaqGS|16977200|United States|Financial Services|Banks—Regional|http://www.unitedsecuritybank.com||6.92|4522|7.08|5.04|11.05|-0.35519123|0|0.011619999|0.10257|||2020-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|107156|59527|0.008||0|0.719887|||1.0001445|-2.533||0.69||0.30601|||0.31105|0|18|0
2020-07-20 17:29:02|russ2000_2_0644|UBX|UBX|Unity Biotechnology, Inc.|USD|NasdaqGS|49143100|United States|Healthcare|Biotechnology|http://www.unitybiotechnology.com|21|9.14|399845|8.86|4.62|10.38|0.16732538|0|-0.37368|-0.72597003|40.072|2Q2019/-0.56/-0.48!3Q2019/-0.51/-0.51!4Q2019/-0.39/-0.56!1Q2020/-0.54/-0.51|2020-05-07|-0.51|-0.56|0m|1|3|-1m|1|5|-2m|1|5|-3m|1|3|5014277|4318886|0.15359999||2|0.362337|-4.547264||4.2393327||-3.899|-2.034|-2.01|0.7098|7.781|7.909|0|0|18|2
2020-07-20 17:29:04|russ2000_2_0645|UEC|UEC|Uranium Energy Corp.|USD|NYSE American|184188000|United States|Energy|Uranium|http://www.uraniumenergy.com|2.6|1.03|1253279|0.9928|0.35|1.26|-0.03883493|0|-0.1005|-0.22488001|29.805|3Q2018/-0.03/-0.02!1Q2019/-0.01/-0.02!2Q2019/-0.03/-0.02!3Q2019/-0.04/-0.02|2020-06-09||-0.03|0m|0.8|5|-1m|1|1|-2m|1.5|2|-3m|1.25|4|19077181|20038146|0.105900005||5|1.960784|-7.923077||2.8065393||-12.49|-0.099|-0.13|0.31816998|3.787|4.658|0|0|18|5
2020-07-20 17:29:05|russ2000_2_0646|ULH|ULH|Universal Logistics Holdings, Inc.|USD|NasdaqGS|26918800|United States|Industrials|Trucking|http://www.universallogistics.com|23|18.01|8446|18.15|11.02|27.49|-0.15226531|0.108739994|0.05677|0.15118|272.343|2Q2019/0.7/0.76!3Q2019/-0.3/0.63!4Q2019/0.32/0.29!1Q2020/0.45/0.39|2020-04-30|0|0.7|0m|1|2|-1m|1|3|-2m|1|3|-3m|1|2|206785|240056|0.0279||11|1.636974|7.933921|4.99|2.323871|0.687|6.321|1.168|2.27|0.29014|1.053|1.133|0.021389998|0.17194|18|11
2020-07-20 17:29:06|russ2000_2_0647|UMRX|UMRX|Unum Therapeutics Inc.|USD|NasdaqGS|31161900|||||4|2.9529|578312|3.18|0.295|3.72||||||2Q2019/-0.34/-0.4!3Q2019/-0.39/-0.32!4Q2019/0.07/-0.29!1Q2020/-0.2/-0.31|2020-05-11|-0.21|-0.34|0m|1|4|-1m|0.33|3|-2m|0.33|3|-3m|1|4|||||7||||||||||||||18|7
2020-07-20 17:29:08|russ2000_2_0648|UNB|UNB|Union Bankshares, Inc.|USD|NasdaqGM|4473250|United States|Financial Services|Banks—Regional|http://www.ublocal.com||19.32|8531|18.55|16.5|38.79|-0.4574499|0|0.01205|0.1455|||2020-04-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|32321|61191|0.0082||1|0.77703|||1.171193|2.442||2.287||0.16804|||0.25487|0|18|1
2020-07-20 17:29:09|russ2000_2_0649|UNTY|UNTY|Unity Bancorp, Inc.|USD|NasdaqGM|10883300|United States|Financial Services|Banks—Regional|http://www.unitybank.com|18.17|13.21|305|13.32|8.76|24.7|-0.36420053|0|0.01398|0.15116||2Q2019/0.53/0.53!3Q2019/0.54/0.52!4Q2019/0.55/0.53!1Q2020/0.49/0.5|2020-07-16|0.38|0.53|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|53874|41173|0.0069||0|1.313725|6.7743587||0.8750083|2.283||2.11|1.95|0.50939|||0.35918|0|18|0
2020-07-20 17:29:11|russ2000_2_0650|UPLD|UPLD|Upland Software, Inc.|USD|NasdaqGS|25305400|United States|Technology|Software—Application|http://uplandsoftware.com|41.14|34.6|48968|33.9|20.75|48.57|-0.27377892|0.20233|0.00922|-0.47201002|357.355|2Q2019/0.76/0.51!3Q2019/0.52/0.57!4Q2019/0.67/0.59!1Q2020/0.72/0.5|2020-05-07|0.44|0.76|0m|1.14|7|-1m|1.33|9|-2m|1.33|9|-3m|1.14|7|3455204|3678055|0.152||11|1.00224|16.634615|1.41|5.5034194|5.482|27.096|-2.38|2.08|0.84089994|1.181|1.263|-0.23793|0.68399|18|11
2020-07-20 17:29:12|russ2000_2_0651|UPWK|UPWK|Upwork Inc.|USD|NasdaqGS|115143000|United States|Industrials|Staffing & Employment Services|http://www.upwork.com|13.5|14.69|1691862|13.94|5.14|17.75|-0.14844233|-0.05164|-0.03073|-0.08562|22.04|2Q2019/-0.02/-0.05!3Q2019/-0.03/-0.04!4Q2019/-0.05/-0.06!1Q2020/-0.09/-0.06|2020-05-06|-0.09|-0.02|0m|1|6|-1m|1|7|-2m|1|7|-3m|0|0|6298766|3749081|0.0683||8||-86.41176|1149.25|6.5230904|4.811|-93.163|-0.193|-0.17|0.74291|0.973|1.683|-0.06826|0.71294|18|8
2020-07-20 17:29:14|russ2000_2_0652|USAT|USAT|USA Technologies, Inc.|USD|Other OTC|64557300|United States|Technology|Software—Infrastructure|http://www.usatech.com|10|7.5|81807|7.52|3.8|9.25|0.15514588|-0.18922001|-0.13337|-0.35262|17.463|2Q2019/-0.11/0.05!3Q2019/-0.11/-0.03!4Q2019/-0.06/-0.03!1Q2020/-0.11/-0.03|2019-07-29|-0.11|-0.11|0m|1.5|4|-1m|1|4|-2m|1|4|-3m|1.33|3|9895985|9082413|0.1702||11|2.266106|-150|-0.75|4.6296296|5.766|-30.471|-0.679|-0.05|0.42881|0.962|1.181|-0.24459|0.25452|18|11
2020-07-20 17:29:15|russ2000_2_0653|USX|USX|U.S. Xpress Enterprises, Inc.|USD|NYSE|33620700|United States|Industrials|Trucking|http://www.usxpress.com|7.25|6.7|58106|6.6|2.65|6.77|0.44420123|0.055710003|0.00493|-0.07407|326.572|2Q2019/0.06/0.12!3Q2019/-0.03/0.06!4Q2019/-0.05/-0.09!1Q2020/-0.15/-0.16|2020-04-30|-0.14|0.06|0m|1.75|4|-1m|0.67|6|-2m|0.67|6|-3m|1.75|4|2232911|2383463|0.071100004||9|2.433115|13.137255|-0.73|1.490545|0.608|10.915|-0.361|0.51|0.58808|0.662|0.841|-0.010199999|0.16820998|18|9
2020-07-20 17:29:17|russ2000_2_0654|UUUU|UUUU|Energy Fuels Inc.|USD|NYSE American|114996000|United States|Energy|Uranium|http://www.energyfuels.com|3.33|1.835|2827448|1.75|0.78|2.35|-0.07407409|0|-0.12746|-0.22489999|10.876|2Q2019/-0.05/-0.05!3Q2019/-0.05/-0.06!4Q2019/-0.04/-0.06!1Q2020/-0.04/-0.06||-0.05|-0.05|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|12659109|11912872|0.1095||6|0.612037|-14.115385||1.4942997|43.436|-5.666|-0.317|-0.13|0.23291|1.477|2.907|0|-2.7672198|18|6
2020-07-20 17:29:18|russ2000_2_0655|VALU|VALU|Value Line, Inc.|USD|NasdaqCM|9616720|United States|Financial Services|Financial Data & Stock Exchanges|http://www.valueline.com||25.43|138|24.65|18.4|36.6|-0.082620084|0.22576|0.05644|0.29922|17.745||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|13357|11139|0.0136||0|0.006722|||4.5104647|5.488|24.309|1.568||0.07979|1.448|1.496|0.38167|0.87347|18|0
2020-07-20 17:29:19|russ2000_2_0656|VAPO|VAPO|Vapotherm, Inc.|USD|NYSE|21456900|United States|Healthcare|Medical Devices|http://www.vapotherm.com|46.67|48.7|193019|49.15|6.86|50.31|1.7366371|-0.82109|-0.30445|-1.2608399|112.033|2Q2019/-0.76/-0.8!3Q2019/-0.65/-0.78!4Q2019/-0.65/-0.71!1Q2020/-0.66/-0.56|2020-07-22|-0.44|-0.76|0m|2|4|-1m|2|4|-2m|2|4|-3m|0|0|1434464|1100550|0.0923||2||-24.59596|-0.45|24.620829|18.806|-22.904|-2.652|-1.98|0.89761|3.376|3.988|-0.94571996|0.46155998|18|2
2020-07-20 17:29:21|russ2000_2_0657|VBTX|VBTX|Veritex Holdings, Inc.|USD|NasdaqGM|50378800|United States|Financial Services|Banks—Regional|http://www.veritexbank.com|22.4|15.92|51556|16.14|10.02|29.41|-0.3712505|0|0.010620001|0.07466||2Q2019/0.59/0.62!3Q2019/0.53/0.54!4Q2019/0.58/0.61!1Q2020/0.08/0.46|2020-04-28|0.38|0.59|0m|1.25|4|-1m|1.2|5|-2m|1.2|5|-3m|1.25|4|1634629|1959638|0.0402||9|1.916526|9.1494255|1.69|0.6864732|7.419||1.656|1.74|0.88507|||0.3413|0|18|9
2020-07-20 17:29:22|russ2000_2_0658|VCEL|VCEL|Vericel Corporation|USD|NasdaqCM|45110600|United States|Healthcare|Biotechnology|http://vcel.com|23.4|16.1602|154750|16.42|6.78|19.78|-0.11099076|-0.089770004|-0.055609997|-0.10797|24.684|2Q2019/-0.45/-0.46!3Q2019/0.07/-0.02!4Q2019/0.2/0.2!1Q2020/-0.1/-0.08|2020-08-05|-0.21|-0.45|0m|1.5|4|-1m|1.5|6|-2m|1.5|6|-3m|1.5|4|6466449|5632553|0.1446||6|2.956862|53.867332||6.577208|5.593|-62.309|-0.26|0.3|0.88875|5.835|6.43|-0.09392|0.6834|18|6
2020-07-20 17:29:24|russ2000_2_0659|VERI|VERI|Veritone, Inc.|USD|NasdaqGM|27115500|United States|Technology|Software—Infrastructure|http://www.veritone.com|14.2|12.385|529658|11.985|1.22|19.67|0.5769737|-1.07219|-0.33196|-1.1718||2Q2019/-0.44/-0.47!3Q2019/-0.43/-0.43!4Q2019/-0.33/-0.38!1Q2020/-0.25/-0.29|2020-08-10|-0.23|-0.44|0m|0.5|4|-1m|0.8|5|-2m|0.8|5|-3m|1|4|2920353|1640685|0.1283||4|2.768959|-17.692858|-0.27|7.9340167|5.573|-5.197|-2.476|-0.7|0.19906999|1.212|1.284|-1.18267|0.65143996|18|4
2020-07-20 17:29:25|russ2000_2_0660|VHI|VHI|Valhi, Inc.|USD|NYSE|28269500|United States|Basic Materials|Chemicals|http://www.valhi.net||10.195|13831|10.19|9.02|87787928|-0.9999999|0.101110004|0.030150002|0.0889|83.752|2Q2019/0.24/1.2!3Q2019/0.48/1.32!4Q2019/0.36/0.48!1Q2020/0.84/0.72|2020-08-06|0.84|0.24|0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|34671|72487|0.0145000005||4|2.298039|3.2676282|0.13||1.216|12.027|1.92|3.12|0.02918|3.016|4.945|0.029509999|0.22091|18|4
2020-07-20 17:29:27|russ2000_2_0661|VIAV|VIAV|Viavi Solutions Inc.|USD|NasdaqGS|227972992|United States|Technology|Communication Equipment|http://www.viavisolutions.com|15.38|13.48|736049|13.5|8.08|16.35|-0.055283427|0.18208|0.03575|0.020639999|96.366|2Q2019/0.17/0.15!3Q2019/0.18/0.16!4Q2019/0.23/0.19!1Q2020/0.14/0.13|2020-08-11|0.13|0.17|0m|0.67|9|-1m|1.1|10|-2m|1|10|-3m|0.82|11|12218209|11821736|0.0732||26|1.149019|19.536232|1.29|4.540249|2.757|15.14|0.058|0.69|0.95874|3.309|3.823|0.012510001|0.61653|18|26
2020-07-20 17:29:28|russ2000_2_0662|VKTX|VKTX|Viking Therapeutics, Inc.|USD|NasdaqGS|72596400|United States|Healthcare|Biotechnology|http://www.vikingtherapeutics.com|19.38|7.11|603146|7.1|3.26|8.87|-0.13625306|0|-0.07976|-0.10852|0.219|2Q2019/-0.11/-0.09!3Q2019/-0.08/-0.13!4Q2019/-0.1/-0.13!1Q2020/-0.13/-0.12|2020-04-30|-0.14|-0.11|0m|1|3|-1m|1.38|13|-2m|1.42|12|-3m|1|3|11915564|11214389|0.2123||12|2.064985|-8.566265|-0.29|1.9231809|||-0.424|-0.83|0.56675|31.51|32.363|0|0|18|12
2020-07-20 17:29:30|russ2000_2_0663|VRAY|VRAY|ViewRay, Inc.|USD|NasdaqGM|147399008|United States|Healthcare|Medical Devices|http://www.viewray.com|2.83|2.24|404233|2.28|1.106|9.76|-0.7597471|-1.37414|-0.24155001|-0.68181|34.943|2Q2019/-0.32/-0.24!3Q2019/-0.21/-0.27!4Q2019/-0.31/-0.25!1Q2020/-0.19/-0.18|2020-07-30|-0.16|-0.32|0m|1.2|5|-1m|0.63|8|-2m|0.63|8|-3m|1.25|4|17482723|18737876|0.1744||9|0.804323|-3.3939393|-0.35|1.7021277|2.614|-1.902|-0.997|-0.66|0.98888|3.633|4.812|-1.39905|0.00097000005|18|9
2020-07-20 17:29:31|russ2000_2_0664|VRCA|VRCA|Verrica Pharmaceuticals Inc.|USD|NasdaqGM|25814500|United States|Healthcare|Biotechnology|http://www.verrica.com|17.5|8.27|58262|8.57|6.79|18.67|-0.15316206|0|-0.22125|-0.4384|61.104|2Q2019/-0.28/-0.3!3Q2019/-0.24/-0.27!4Q2019/-0.31/-0.29!1Q2020/-0.39/-0.38|2020-05-07|-0.45|-0.28|0m|1.67|3|-1m|1.4|5|-2m|1.4|5|-3m|1.67|3|830366|492697|0.0674||2|2.37231|-4.19797|0.06|3.7710898||-5.254|-1.226|-1.97|0.35627|26.766|27.452|0|0|18|2
2020-07-20 17:29:33|russ2000_2_0665|VREX|VREX|Varex Imaging Corporation|USD|NasdaqGS|39100000|United States|Healthcare|Medical Devices|http://www.vareximaging.com|31|16.31|269255|16.7|14.27|33|-0.45867097|0.097959995|0.02527|0.00856|89.565|2Q2019/0.24/0.34!3Q2019/0.46/0.44!4Q2019/0.21/0.26!1Q2020/0.12/0.35|2020-05-12|-0.01|0.24|0m|0.67|3|-1m|1|5|-2m|1|5|-3m|1|3|4283254|1106754|0.14739999||11|1.219052|15.386793|8.36|1.3976007|1.33|13.574|0.091|1.06|0.96432996|0.762|2.292|0.0044|0.32102|18|11
2020-07-20 17:29:34|russ2000_2_0666|VRS|VRS|Verso Corporation|USD|NYSE|33669700|United States|Basic Materials|Paper & Paper Products|http://www.versoco.com|24.75|12.36|51480|12.37|9.61|19.49|-0.26674575|0.0804|0.02981|0.11366|0.471|2Q2019/-3.23/-1.85!3Q2019/0.85/-0.15!4Q2019/3.86/2.56!1Q2020/1.52/0.5|2020-05-11|-2.73|-3.23|0m|1.5|2|-1m|1|2|-2m|1.5|2|-3m|1|2|1236667|1197376|0.0369||10|1.942996|18.17647||0.40792078|0.071|0.888|3.234|0.68|0.91432|1.995|3.59|0.05009|0.123900004|18|10
2020-07-20 17:29:36|russ2000_2_0667|VUZI|VUZI|Vuzix Corporation|USD|NasdaqGS|39307200|United States|Technology|Consumer Electronics|http://www.vuzix.com|3.75|4.1624|1793636|4.11|0.86|4.5|0.6374502|0|-0.62144|-1.16873|10.294|2Q2019/-0.2/-0.17!3Q2019/-0.18/-0.16!4Q2019/-0.17/-0.15!1Q2020/-0.18/-0.16|2020-05-11|-0.14|-0.2|0m|1|2|-1m|0.67|3|-2m|0.67|3|-3m|1|2|4135200|3793018|0.1168||3|2.097478|-10.953684|-0.37|7.226389|20.036|-5.938|-0.865|-0.38|0.15985|2.673|5.726|0|-0.63956|18|3
2020-07-20 17:29:37|russ2000_2_0668|VYGR|VYGR|Voyager Therapeutics, Inc.|USD|NasdaqGS|37164600|United States|Healthcare|Biotechnology|http://www.voyagertherapeutics.com|20.64|12.98|86016|12.98|6.26|25.6|-0.48059225|-0.37375998|-0.07974|-0.45098|41.87|2Q2019/0.29/-0.75!3Q2019/-0.41/-0.76!4Q2019/-0.34/-0.81!1Q2020/-0.66/-0.79|2020-05-06|-0.72|0.29|0m|1.4|10|-1m|1.2|15|-2m|1.2|15|-3m|1.29|7|3135625|3215104|0.1225||22|1.928282|-4.491349||6.0176167|2.262|-6.051|-1.106|-2.89|0.85837996|3.684|3.756|-0.347|-0.08474|18|22
2020-07-20 17:29:38|russ2000_2_0669|WAAS|WAAS|AquaVenture Holdings Limited|USD|NYSE|31872000|||||29.08|0|1066715|0|16.08|27.78||||||1Q2019/-0.21/-0.2!2Q2019/-0.13/-0.21!3Q2019/-0.13/-0.16!4Q2019/-0.23/-0.17|2020-03-05||-0.21|0m|1.6|5|-1m|0.17|6|-2m|0.14|7|-3m|1.6|5|||||15||||||||||||||18|15
2020-07-20 17:29:40|russ2000_2_0670|WATT|WATT|Energous Corporation|USD|NasdaqGS|40878300|United States|Technology|Scientific & Technical Instruments|http://www.energous.com|6|3.31|436860|3.32|0.61|4.59|-0.20192307|0|-0.74677|-1.3735299|10.675|2Q2019/-0.32/-0.37!3Q2019/-0.27/-0.3!4Q2019/-0.29/-0.28!1Q2020/-0.18/-0.22|2020-05-06|-0.2|-0.32|0m|1.25|4|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|4790752|5341807|0.119799994||7|3.872268|-7.3555555||6.86722|610.852|-3.339|-1.125|-0.45|0.18921|6.165|6.273|0|0.79733|18|7
2020-07-20 17:29:41|russ2000_2_0671|WHD|WHD|Cactus, Inc.|USD|NYSE|47400600|United States|Energy|Oil & Gas Equipment & Services|http://www.cactuswhd.com|20.85|21.0575|99993|20.92|8.16|35.28|-0.33248246|0.34762|0.13801|0.29403|6.614|2Q2019/0.52/0.51!3Q2019/0.48/0.45!4Q2019/0.37/0.36!1Q2020/0.41/0.35|2020-08-03|-0.01|0.52|0m|1.25|8|-1m|0.87|15|-2m|0.86|14|-3m|1.25|8|1314236|1140331|0.0279||24|2.493566|150.41072|17.88|2.9145331|1.599|4.6|1.651|0.14|1.02984|3.997|5.346|0.12472|0.36638|18|24
2020-07-20 17:29:43|russ2000_2_0672|WING|WING|Wingstop Inc.|USD|NasdaqGS|29583400|United States|Consumer Cyclical|Restaurants|http://www.wingstop.com|135.63|136.21|161926|136.79|44.27|146.13|0.43265593|0.24613|0.16620001|||2Q2019/0.17/0.17!3Q2019/0.2/0.17!4Q2019/0.14/0.17!1Q2020/0.27/0.24|2020-07-29|0.29|0.17|0m|1.23|13|-1m|0.95|20|-2m|0.95|20|-3m|1.27|11|3374062|2876655|0.1585||93|1.168627|110.73984|6.53||21.007|85.349|0.74|1.23|1.10073|0.799|1.167|0.106079996|0.52848|18|93
2020-07-20 17:29:44|russ2000_2_0673|WLDN|WLDN|Willdan Group, Inc.|USD|NasdaqGM|11650000|United States|Industrials|Engineering & Construction|http://www.willdan.com|32.75|26.84|27196|26.11|17.92|39.96|-0.24798387|0.04314|0.00422|-0.01894|93.692|2Q2019/0.43/0.49!3Q2019/0.65/0.87!4Q2019/0.97/0.83!1Q2020/-0.13/0.3|2020-05-07|-0.11|0.43|0m|1.67|3|-1m|1.75|4|-2m|1.75|4|-3m|2|2|652561|574479|0.0598||4|1.269467|11.669565||1.93163|0.97|22.474|-0.258|2.3|0.90212995|1.213|1.262|-0.0063300002|0.30552998|18|4
2020-07-20 17:29:46|russ2000_2_0674|WLFC|WLFC|Willis Lease Finance Corporation|USD|NasdaqGM|6606660|United States|Industrials|Rental & Leasing Services|http://www.willislease.com||21.8001|2548|22.25|14.11|74.46|-0.6396761|0.62007|0.04448|0.1325|404.898||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|29890|20850|0.0093||0|0.816246|||0.39177808|4.56|7.354|7.714|1.25|0.38359|0.769|3.461|0.13005|0.85807997|18|0
2020-07-20 17:29:47|russ2000_2_0675|WNEB|WNEB|Western New England Bancorp, Inc.|USD|NasdaqGS|25644300|United States|Financial Services|Banks—Regional|http://www.westfieldbank.com|7.5|5.31|17858|5.29|4.45|10.1|-0.41546965|0|0.00557|0.052729998||2Q2019/0.12/0.12!3Q2019/0.12/0.13!4Q2019/0.13/0.13!1Q2020/0.08/0.12|2020-07-21|0.05|0.12|0m|0|4|-1m|1|4|-2m|1|4|-3m|0.75|4|339696|240942|0.0150999995||9|0.293557|16.090908|2.1|0.59589267|5.378||0.46|0.33|0.56129|||0.18884|0|18|9
2020-07-20 17:29:48|russ2000_2_0676|WOW|WOW|WideOpenWest, Inc.|USD|NYSE|86658800|United States|Communication Services|Entertainment|http://www.wowway.com|6.33|5.37|63702|5.5|2.945|8.12|-0.24657536|0.33453|0.0435|||2Q2019/0.12/0.19!3Q2019/0.14/0.2!4Q2019/0.08/0.2!1Q2020/0/0.08|2020-05-04|0.1|0.12|0m|1.17|6|-1m|0.1|10|-2m|0.1|10|-3m|1.14|7|1654062|975409|0.039||16|1.625661|10.132076|18.02||2.459|7.351|0.347|0.53|0.82902|0.485|0.607|0.02458|0.49506|18|16
2020-07-20 17:29:50|russ2000_2_0677|WSC|WSC|WillScot Corporation|USD|NasdaqGS|110555000|United States|Industrials|Rental & Leasing Services|http://www.willscot.com|18.14|13.91|1182812|14.25|7.45|19.79|-0.04040408|0.15064|0.03214|-0.0075499997|263.962|2Q2019/-0.1/-0.03!3Q2019/0/0.05!4Q2019/0.09/0.11!1Q2020/-0.03/0.08|2020-08-10|0.07|-0.1|0m|1.5|2|-1m|1.6|5|-2m|1.5|4|-3m|1.5|2|12466664|10094864|0.23||7|1.86537|27.27451|0.73|2.4830415|3.219|21.366|-0.05|0.51|0.54268|0.785|0.925|-0.00506|0.39048|18|7
2020-07-20 17:29:51|russ2000_2_0678|WTTR|WTTR|Select Energy Services, Inc.|USD|NYSE|86852096|United States|Energy|Oil & Gas Equipment & Services|http://www.selectenergyservices.com|5.63|4.485|26369|4.63|2.22|10.5|-0.5365365|0.111940004|0.01031|-0.29884002|10.569|2Q2019/0.08/0.16!3Q2019/0.07/0.11!4Q2019/-0.12/0!1Q2020/-2.86/-0.05|2020-05-06|-0.33|0.08|0m|0.2|5|-1m|0.38|8|-2m|0.38|8|-3m|1|5|2459328|1584594|0.0396||18|3.035326|-6.9000006|0.05|0.5749263|0.417|3.724|-2.98|-0.65|0.76708|2.654|3.101|-0.20229|0.19322|18|18
2020-07-20 17:29:53|russ2000_2_0679|WVE|WVE|Wave Life Sciences Ltd.|USD|NasdaqGM|35732200|Singapore|Healthcare|Biotechnology|http://www.wavelifesciences.com|16.71|10.27|163609|10|6.61|39.98|-0.5581087|0|-0.38652|-1.68705|110.615|2Q2019/-1.22/-1.11!3Q2019/-1.48/-1.34!4Q2019/-1.65/-1.43!1Q2020/-1.38/-1.2|2020-05-11|-0.97|-1.22|0m|1.33|6|-1m|0.88|8|-2m|0.88|8|-3m|1.4|5|5197539|4693472|0.2026||10|-0.004048|-4.141129||17.03151|15.635|-1.344|-5.736|-2.48|0.88762003|1.176|1.26|0|0|18|10
2020-07-20 17:29:54|russ2000_2_0680|WW|WW|WW International, Inc.|USD|NasdaqGS|67534800|United States|Consumer Cyclical|Personal Services|http://corporate.ww.com|31.27|25.77|389741|25.54|9.75|47.19|0.0484401|0.2347|0.11655|||2Q2019/0.78/0.65!3Q2019/0.68/0.67!4Q2019/0.42/0.38!1Q2020/-0.04/-0.23|2020-08-04|0.7|0.78|0m|0|0|-1m|0.64|14|-2m|0.64|14|-3m|0|0|3837027|4032356|0.097799994||63|2.572549|12.037383|-2.2||2.301|9.802|1.784|2.14|0.86348|0.598|0.772|0.08565|0.54925996|18|63
2020-07-20 17:29:56|russ2000_2_0681|XAN|XAN|Exantas Capital Corp.|USD|NYSE|32042100|United States|Real Estate|REIT—Mortgage|http://www.exantas.com|4|2.43|404909|2.42|0.95|12.51|-0.78771925|0|-0.07858|-0.37433997|507.593|2Q2019/0.28/0.23!3Q2019/0.31/0.28!4Q2019/0.23/0.3!1Q2020/0.23/0.3|2020-07-29|0.18|0.28|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|0|2076790|3649888|0.077||25|1.420168|4.9591837|0.56|0.22514594|38.253||-5.701|0.49|0.78222|9.722|10.156|0|1|18|25
2020-07-20 17:29:57|russ2000_2_0682|XELA|XELA|Exela Technologies, Inc.|USD|NasdaqCM|147511008|United States|Technology|Software—Application|http://www.exelatech.com||0.5248|3279404|0.54|0.086|3.2|-0.7795918|0.06613|0.00404|||2Q2019/-0.23/-0.05!3Q2019/-0.89/-0.07!4Q2019/-2.19/-0.15!1Q2020/-0.08/-0.05|2020-06-30||-0.23|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|7173686|7131454|0.241||2|2.51505||||1.08|16.329|-3.361|-0.31|0.76142997|0.828|0.961|-0.32139|0.20792|18|2
2020-07-20 17:29:59|russ2000_2_0683|XERS|XERS|Xeris Pharmaceuticals, Inc.|USD|NasdaqGS|37596800|United States|Healthcare|Biotechnology|http://www.xerispharma.com|11.6|2.97|1717292|2.87|1.42|12.94|-0.7757813|0|-0.56409|-1.93021|216.059|2Q2019/-1.28/-0.94!3Q2019/-1.22/-1.23!4Q2019/-1.23/-1.13!1Q2020/-0.89/-0.89|2020-05-07|-0.73|-1.28|0m|1.5|4|-1m|1.4|5|-2m|1.4|5|-3m|1.5|4|6315203|1397794|0.1707||3|2.035859|-1.6685394||4.119279|16.289|-0.56|-4.557|-1.78|0.58022|4.58|4.823|0|0.20389|18|3
2020-07-20 17:30:00|russ2000_2_0684|XFOR|XFOR|X4 Pharmaceuticals, Inc.|USD|NasdaqGS|16142300|United States|Healthcare|Biotechnology|http://www.x4pharma.com|20|8.425|27947|8.21|5.835|15.95|-0.36943167|0|-0.27134|-0.71607|23.458|2Q2019/-1.02/-0.96!3Q2019/-1.22/-1.07!4Q2019/-0.66/-0.83!1Q2020/-0.56/-0.8|2020-05-07|-0.72|-1.02|0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|0|0|196125|191747|0.0123000005||3||-2.9458044||1.1448567|15.113|-0.968|-3.296|-2.86|0.72634006|14.902|15.34|0|1|18|3
2020-07-20 17:30:02|russ2000_2_0685|XHR|XHR|Xenia Hotels & Resorts, Inc.|USD|NYSE|113457000|United States|Real Estate|REIT—Hotel & Motel|http://www.xeniareit.com|10.94|8.5507|160014|8.81|6.145|22.39|-0.5754217|0.22105|0.01578|0.00161|100.048|2Q2019/0.11/0.27!3Q2019/0.09/0.08!4Q2019/0.14/0.18!1Q2020/-0.32/0.01|2020-07-30|-0.79|0.11|0m|0.2|5|-1m|0.33|9|-2m|0.44|9|-3m|0.4|5|2351467|5105590|0.032||23|1.132773|-42.7535||0.58092946|2.144|9.698|0.018|-0.2|0.91300005|3.724|4.429|0.00239|0.25035|18|23
2020-07-20 17:30:03|russ2000_2_0686|XPER|XPER|Xperi Holding Corporation|USD|NasdaqGS|50534800|United States|Technology|Semiconductor Equipment & Materials|http://www.xperi.com|24|13.9701|176425|13.54|9.01|22.38|-0.35091084|0.29361|-0.00205|-0.03447|62.881|2Q2019/0.68/0.54!3Q2019/0.57/0.52!4Q2019/1.18/1.02!1Q2020/0.83/0.69|2020-08-04|0.44|0.68|0m|1|4|-1m|1|3|-2m|1|3|-3m|1.5|4|3786215|4283774|0.0399||3|0.435294|5.0616307|0.35|1.2493383|2.613|8.901|-0.366|2.76|0.97871|6.934|7.246|-0.05309|0.97703004|18|3
2020-07-20 17:30:05|russ2000_2_0687|YETI|YETI|YETI Holdings, Inc.|USD|NYSE|86952800|United States|Consumer Cyclical|Leisure|http://www.YETI.com|41.43|44.7|461198|44.16|15.28|45.18|0.36802983|0.1364|0.10446|0.67912|297.45|2Q2019/0.33/0.3!3Q2019/0.3/0.26!4Q2019/0.48/0.43!1Q2020/0.11/0.07|2020-07-30|0.15|0.33|0m|1.55|11|-1m|1.2|15|-2m|1.2|15|-3m|0|0|7954648|9610065|0.14840001||20||32.62774|2.16|29.504951|4.407|32.31|0.648|1.37|0.99518996|1.185|2.661|0.06083|0.52653|18|20
2020-07-20 17:30:06|russ2000_2_0688|YEXT|YEXT|Yext, Inc.|USD|NYSE|117723000|United States|Technology|Software—Infrastructure|http://www.yext.com|19.17|17.1|441798|16.37|8.56|22.65|-0.20495385|-0.39246|-0.16659|-0.61583|68.023|3Q2019/-0.11/-0.12!4Q2019/-0.19/-0.18!1Q2020/-0.12/-0.14!2Q2020/-0.1/-0.12|2020-08-28|-0.12|-0.11|0m|0.6|5|-1m|0.63|8|-2m|0.71|7|-3m|0.4|5|7349997|6799769|0.0699||20|1.572916|-55.161293|-7.21|10.363637|5.738|-14.621|-1.153|-0.31|0.70049006|1.364|1.572|-0.41782|0.74088997|18|20
2020-07-20 17:30:08|russ2000_2_0689|YMAB|YMAB|Y-mAbs Therapeutics, Inc.|USD|NasdaqGS|39757600|United States|Healthcare|Biotechnology|http://www.ymabs.com|45.33|41.09|131534|39.34|14.16|50.49|0.74456775|0|-0.34984002|-0.60678|1.193|2Q2019/-0.53/-0.49!3Q2019/-0.7/-0.55!4Q2019/-0.6/-0.67!1Q2020/-0.66/-0.62|2020-05-08|-0.68|-0.53|0m|2|2|-1m|1.4|10|-2m|1.45|11|-3m|0|0|2506618|2126593|0.0845||4||-38.764153|0.12|9.317461||-14.801|-2.496|-1.06|0.53004|12.516|12.79|0|0|18|4
2020-07-20 17:30:09|russ2000_2_0690|ZAGG|ZAGG|ZAGG Inc|USD|NasdaqGS|29814800|United States|Consumer Cyclical|Specialty Retail|http://www.zagg.com|5.67|2.915|241908|2.96|2.06|9.01|-0.5956284|0.07035|0.02528|-0.34535998|95.664|2Q2019/-0.18/-0.13!3Q2019/0.3/0.31!4Q2019/0.85/1.01!1Q2020/-2.54/-0.32|2020-08-04|-0.37|-0.18|0m|1|5|-1m|1.5|2|-2m|1|3|-3m|1|4|3018323|3237036|0.103999995||17|1.569747|18.21875|-0.11|0.74400204|0.348|4.947|-1.613|0.16|1.01034|0.968|1.917|-0.08838|0.34715998|18|17
2020-07-20 17:30:11|russ2000_2_0691|ZN|ZN|Zion Oil & Gas, Inc.|USD|NasdaqCM|173367008|United States|Energy|Oil & Gas E&P|http://www.zionoil.com||0.2207|1308576|0.23|0.12|0.56|-0.3030303|0|-0.20247999|-0.46468|15.973|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3902390|3662671|0.0228||0|0.655462|||1.7377952||-6.008|-0.062||0.03263|3.789|5.31|0|0|18|0
2020-07-20 17:30:12|russ2000_2_0692|ZOM|ZOM|Zomedica Pharmaceuticals Corp.|USD|NYSE American|523540000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zomedica.com|0.5|0.1624|23537966|0.1627|0.11|0.499|-0.348|0|-1.19253|-294.21106|77.059|2Q2019/-0.02/-0.06!3Q2019/-0.03/-0.02!4Q2019/-0.03/-0.02|2020-05-11||-0.02|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|10418479|7252611|0.033800002||1|0.093919|-5.413334||||-3.822|-0.095|-0.03|0.09671|1.097|1.199|0|0|18|1
2020-07-20 17:30:14|russ2000_2_0693|ZS|ZS|Zscaler, Inc.|USD|NasdaqGS|130518000|United States|Technology|Software—Infrastructure|http://www.zscaler.com|106.64|127.511|1452570|120.31|35|129|0.43226182|-0.10333|-0.05342|-0.22802|12.201|3Q2019/0.07/0.01!4Q2019/0.03/0.01!1Q2020/0.09/0.03!2Q2020/0.07/0.02|2020-09-10|0.02|0.07|0m|0.67|12|-1m|0.65|23|-2m|0.68|22|-3m|0.56|18|7943186|10267360|0.1105||50|0.721231|455.39642|21.73|49.653816|39.215|-379.507|-0.554|0.28|0.42080003|1.438|1.597|-0.18096|0.79127|18|50
2020-07-20 17:33:35|usa_0000|AAPL|AAPL|Apple Inc.|USD|NasdaqGS|4334329856|United States|Technology|Consumer Electronics|http://www.apple.com|367.37|390.0979|12916933|385.31|192.58|399.82|0.8594247|0.28847|0.12377|0.62094|151.433|2Q2019/2.18/2.1!3Q2019/3.03/2.84!4Q2019/4.99/4.55!1Q2020/2.55/2.26|2020-07-30|2.01|2.18|0m|1.13|38|-1m|1|39|-2m|0.97|39|-3m|0.75|44|33962851|34194077|0.0078||718|1.182072|26.128458|2.63|21.508404|6.324|21.923|12.728|14.93|0.62115|1.298|1.496|0.21350001|0.3811|18|718
2020-07-20 17:33:36|usa_0001|XOM|XOM|Exxon Mobil Corporation|USD|NYSE|4230429952|United States|Energy|Oil & Gas Integrated|http://corporate.exxonmobil.com|47.55|42.81|10976728|43.52|30.11|76.05|-0.42027438|0.11343|0.0152199995|0.059970003|31.584|2Q2019/0.61/0.66!3Q2019/0.67/0.67!4Q2019/0.41/0.43!1Q2020/0.53/0|2020-07-31|-0.66|0.61|0m|0|25|-1m|-0.08|24|-2m|-0.09|23|-3m|0.04|26|53067893|60606448|0.0126||137|1.339495|29.12245|-14.88|0.99412495|0.959|8.455|2.665|1.47|0.56766|0.498|0.776|0.045689996|0.29723|18|137
2020-07-20 17:33:38|usa_0002|MSFT|MSFT|Microsoft Corporation|USD|NasdaqGS|7583439872|United States|Technology|Software—Infrastructure|http://www.microsoft.com|212.03|208.7874|19880252|202.88|130.78|216.38|0.46557844|0.46209|0.118360005|0.44195998|73.384|2Q2019/1.37/1.21!3Q2019/1.38/1.24!4Q2019/1.51/1.32!1Q2020/1.4/1.26|2020-07-22|1.37|1.37|0m|1.15|34|-1m|1.3|37|-2m|1.31|35|-3m|1|35|43132952|40829581|0.0058||274|0.933333|33.513226|2.35|13.839811|10.706|23.169|6.002|6.23|0.74093|2.731|2.904|0.33356997|0.68167996|18|274
2020-07-20 17:33:39|usa_0000|AAPL|AAPL|Apple Inc.|USD|NasdaqGS|4334329856|United States|Technology|Consumer Electronics|http://www.apple.com|367.37|390.0979|12916933|385.31|192.58|399.82|0.8594247|0.28847|0.12377|0.62094|151.433|2Q2019/2.18/2.1!3Q2019/3.03/2.84!4Q2019/4.99/4.55!1Q2020/2.55/2.26|2020-07-30|2.01|2.18|0m|1.13|38|-1m|1|39|-2m|0.97|39|-3m|0.75|44|33962851|34194077|0.0078||718|1.182072|26.128874|2.63|21.508745|6.324|21.923|12.728|14.93|0.62115|1.298|1.496|0.21350001|0.3811|18|718
2020-07-20 17:33:39|usa_0003|JNJ|JNJ|Johnson & Johnson|USD|NYSE|2636349952|United States|Healthcare|Drug Manufacturers—General|http://www.jnj.com|166.06|149.31|3264778|149.35|109.16|157|0.16099203|0.33876|||45.001|3Q2019/2.12/2.01!4Q2019/1.88/1.87!1Q2020/2.3/1.99!2Q2020/1.67/1.49|2020-10-13|1.95|2.12|0m|0.52|23|-1m|1|20|-2m|1|20|-3m|0.41|22|12778289|13013926|0.0047999998||143|0.696358|16.498343|3.82|6.4122825|5.006|14.779|5.684|9.05|0.70252|||0.18863001|0.65788|18|143
2020-07-20 17:33:40|usa_0001|XOM|XOM|Exxon Mobil Corporation|USD|NYSE|4230429952|United States|Energy|Oil & Gas Integrated|http://corporate.exxonmobil.com|47.55|42.81|10976728|43.52|30.11|76.05|-0.42027438|0.11343|0.0152199995|0.059970003|31.584|2Q2019/0.61/0.66!3Q2019/0.67/0.67!4Q2019/0.41/0.43!1Q2020/0.53/0|2020-07-31|-0.66|0.61|0m|0|25|-1m|-0.08|24|-2m|-0.09|23|-3m|0.04|26|53067893|60606448|0.0126||137|1.339495|29.116802|-14.88|0.9939322|0.959|8.455|2.665|1.47|0.56766|0.498|0.776|0.045689996|0.29723|18|137
2020-07-20 17:33:41|usa_0004|BRKB|BRKB|Berkshire Hathaway Inc.|USD|NYSE|1282440000|United States|||http://www.berkshirehathaway.com||190.25|2217872|190.76|189.48|1881.5|0|0.09707|0.01224|0.02772|27.778|||||||||||||||||||||26|0.761904||||-0.113|-1.166|||0.68836|1.786|1.998|0.039|0.057210002|18|26
2020-07-20 17:33:42|usa_0002|MSFT|MSFT|Microsoft Corporation|USD|NasdaqGS|7583439872|United States|Technology|Software—Infrastructure|http://www.microsoft.com|212.03|208.7874|19880252|202.88|130.78|216.38|0.46557844|0.46209|0.118360005|0.44195998|73.384|2Q2019/1.37/1.21!3Q2019/1.38/1.24!4Q2019/1.51/1.32!1Q2020/1.4/1.26|2020-07-22|1.37|1.37|0m|1.15|34|-1m|1.3|37|-2m|1.31|35|-3m|1|35|43132952|40829581|0.0058||274|0.933333|33.504013|2.35|13.836006|10.706|23.169|6.002|6.23|0.74093|2.731|2.904|0.33356997|0.68167996|18|274
2020-07-20 17:33:42|usa_0005|WFC|WFC|Wells Fargo & Company|USD|NYSE|4119559936|United States|Financial Services|Banks—Diversified|http://www.wellsfargo.com|29.8|24.67|24024352|24.95|22|54.75|-0.46321|0|0.0030399999|0.031089999||3Q2019/0.92/1.14!4Q2019/0.6/1.12!1Q2020/0.01/0.33!2Q2020/-0.66/-0.2|2020-10-14|0.34|0.92|0m|0.39|31|-1m|-0.14|28|-2m|-0.15|26|-3m|0.37|30|36913986|46267773|0.009||219|1.15238|11.807417|219.24|0.6387178|-0.397||0.928|2.09|0.77476996|||0.09193|0|18|219
2020-07-20 17:33:43|usa_0003|JNJ|JNJ|Johnson & Johnson|USD|NYSE|2636349952|United States|Healthcare|Drug Manufacturers—General|http://www.jnj.com|166.06|149.31|3264778|149.35|109.16|157|0.16099203|0.33876|||45.001|3Q2019/2.12/2.01!4Q2019/1.88/1.87!1Q2020/2.3/1.99!2Q2020/1.67/1.49|2020-10-13|1.95|2.12|0m|0.52|23|-1m|1|20|-2m|1|20|-3m|0.41|22|12778289|13013926|0.0047999998||143|0.696358|16.498343|3.82|6.4122825|5.006|14.779|5.684|9.05|0.70252|||0.18863001|0.65788|18|143
2020-07-20 17:33:44|usa_0006|GE|GE|General Electric Company|USD|NYSE|8747089920|United States|Industrials|Specialty Industrial Machinery|http://www.ge.com|8.13|6.9133|31236750|7.07|5.48|13.26|-0.3075416|0.11852|0.012180001|0.12593001|239.347|2Q2019/0.16/0.12!3Q2019/0.15/0.11!4Q2019/0.21/0.18!1Q2020/0.05/0.08|2020-07-29|-0.1|0.16|0m|0.41|17|-1m|0.71|21|-2m|0.71|21|-3m|0.72|18|105306574|111817101|0.0121||114|0.955182|16.861708|117.5|1.714183|1.29|10.882|-0.325|0.41|0.63609004|1.381|1.875|-0.025320001|0.19096|18|114
2020-07-20 17:33:45|usa_0004|BRKB|BRKB|Berkshire Hathaway Inc.|USD|NYSE|1282440000|United States|||http://www.berkshirehathaway.com||190.25|2217872|190.76|189.48|1881.5|0|0.09707|0.01224|0.02772|27.778|||||||||||||||||||||26|0.761904||||-0.113|-1.166|||0.68836|1.786|1.998|0.039|0.057210002|18|26
2020-07-20 17:33:46|usa_0007|JPM|JPM|JPMorgan Chase & Co.|USD|NYSE|3047600128|United States|Financial Services|Banks—Diversified|http://www.jpmorganchase.com|113.36|98.058|8352465|98.16|76.91|141.1|-0.14098185|0|0.00847|0.09533||3Q2019/2.68/2.45!4Q2019/2.57/2.35!1Q2020/0.78/1.84!2Q2020/1.38/1.04|2020-10-13|1.82|2.68|0m|0.5|28|-1m|0.54|26|-2m|0.5|26|-3m|0.66|29|20036298|20604304|0.0066000004||192|1.170308|11.219451|-12.41|1.2749044|-2.761||7.469|8.74|0.76083|||0.25856|0|18|192
2020-07-20 17:33:46|usa_0005|WFC|WFC|Wells Fargo & Company|USD|NYSE|4119559936|United States|Financial Services|Banks—Diversified|http://www.wellsfargo.com|29.8|24.67|24024352|24.95|22|54.75|-0.46321|0|0.0030399999|0.031089999||3Q2019/0.92/1.14!4Q2019/0.6/1.12!1Q2020/0.01/0.33!2Q2020/-0.66/-0.2|2020-10-14|0.34|0.92|0m|0.39|31|-1m|-0.14|28|-2m|-0.15|26|-3m|0.37|30|36913986|46267773|0.009||219|1.15238|11.808613|219.24|0.63878244|-0.397||0.928|2.09|0.77476996|||0.09193|0|18|219
2020-07-20 17:33:47|usa_0008|PG|PG|The Procter & Gamble Company|USD|NYSE|2469449984|United States|Consumer Defensive|Household & Personal Products|http://www.pginvestor.com|129.74|125.03|1992159|125.63|94.34|128.09|0.08959234|0.27093|0.083459996|0.100109994|80.322|2Q2019/1.1/1.05!3Q2019/1.37/1.24!4Q2019/1.42/1.37!1Q2020/1.17/1.13|2020-07-30|1.01|1.1|0m|0.64|22|-1m|0.77|22|-2m|0.77|22|-3m|0.48|23|14880247|15503924|0.0061000003||127|0.404481|23.952108|3.36|6.9337845|4.765|17.587|1.856|5.22|0.65032995|0.609|0.825|0.070879996|0.51107|18|127
2020-07-20 17:33:48|usa_0006|GE|GE|General Electric Company|USD|NYSE|8747089920|United States|Industrials|Specialty Industrial Machinery|http://www.ge.com|8.13|6.9133|31236750|7.07|5.48|13.26|-0.3075416|0.11852|0.012180001|0.12593001|239.347|2Q2019/0.16/0.12!3Q2019/0.15/0.11!4Q2019/0.21/0.18!1Q2020/0.05/0.08|2020-07-29|-0.1|0.16|0m|0.41|17|-1m|0.71|21|-2m|0.71|21|-3m|0.72|18|105306574|111817101|0.0121||114|0.955182|16.861708|117.5|1.714183|1.29|10.882|-0.325|0.41|0.63609004|1.381|1.875|-0.025320001|0.19096|18|114
2020-07-20 17:33:49|usa_0009|PFE|PFE|Pfizer Inc.|USD|NYSE|5554829824|United States|Healthcare|Drug Manufacturers—General|http://www.pfizer.com|40.04|36.481|24423823|36.25|27.88|43.23|-0.15343297|0.40525|0.057779998|0.25410998|80.027|2Q2019/0.8/0.75!3Q2019/0.75/0.62!4Q2019/0.55/0.57!1Q2020/0.8/0.73|2020-07-28|0.67|0.8|0m|0.5|22|-1m|0.44|16|-2m|0.5|16|-3m|0.45|22|51486098|52035508|0.0093||115|0.679551|11.692628|-63.15|3.1156375|4.811|11.87|2.799|3.12|0.72556996|0.696|1.025|0.31169|0.80367|18|115
2020-07-20 17:33:49|usa_0007|JPM|JPM|JPMorgan Chase & Co.|USD|NYSE|3047600128|United States|Financial Services|Banks—Diversified|http://www.jpmorganchase.com|113.36|98.058|8352465|98.16|76.91|141.1|-0.14098185|0|0.00847|0.09533||3Q2019/2.68/2.45!4Q2019/2.57/2.35!1Q2020/0.78/1.84!2Q2020/1.38/1.04|2020-10-13|1.82|2.68|0m|0.5|28|-1m|0.54|26|-2m|0.5|26|-3m|0.66|29|20036298|20604304|0.0066000004||192|1.170308|11.216248|-12.41|1.2745403|-2.761||7.469|8.74|0.76083|||0.25856|0|18|192
2020-07-20 17:33:50|usa_0010|CVX|CVX|Chevron Corporation|USD|NYSE|1866979968|United States|Energy|Oil & Gas Integrated|http://www.chevron.com|99.29|85.6|9739666|87.19|51.6|127|-0.30420554|0.21094999|0.02487|0.025139999|22.324|2Q2019/1.77/1.8!3Q2019/1.55/1.45!4Q2019/1.49/1.45!1Q2020/1.29/0.68|2020-07-31|-0.9|1.77|0m|0.88|24|-1m|0.79|24|-2m|0.96|23|-3m|0.81|26|12503626|17718129|0.0067000003||163|1.298599|35.081966|83.43|1.1103616|1.386|6.568|2.055|2.44|0.68959|0.645|1.012|0.02861|0.43922|18|163
2020-07-20 17:33:51|usa_0008|PG|PG|The Procter & Gamble Company|USD|NYSE|2469449984|United States|Consumer Defensive|Household & Personal Products|http://www.pginvestor.com|129.74|125.03|1992159|125.63|94.34|128.09|0.08959234|0.27093|0.083459996|0.100109994|80.322|2Q2019/1.1/1.05!3Q2019/1.37/1.24!4Q2019/1.42/1.37!1Q2020/1.17/1.13|2020-07-30|1.01|1.1|0m|0.64|22|-1m|0.77|22|-2m|0.77|22|-3m|0.48|23|14880247|15503924|0.0061000003||127|0.404481|23.961687|3.36|6.9365573|4.765|17.587|1.856|5.22|0.65032995|0.609|0.825|0.070879996|0.51107|18|127
2020-07-20 17:33:51|usa_0011|VZ|VZ|Verizon Communications Inc.|USD|NYSE|4137999872|United States|Communication Services|Telecom Services|http://www.verizon.com|60.65|56.005|5770184|56.3|48.84|62.22|0.01441443|0.3655|0.06787|0.3176|228.179|2Q2019/1.23/1.2!3Q2019/1.25/1.24!4Q2019/1.13/1.14!1Q2020/1.26/1.22|2020-07-24|1.15|1.23|0m|0.31|32|-1m|0.37|30|-2m|0.37|30|-3m|0.27|33|33615139|28765103|0.0081||142|0.419047|11.452966|12.22|3.8488765|2.802|7.666|4.43|4.89|0.68434995|0.772|0.991|0.14|0.58864|18|142
2020-07-20 17:33:52|usa_0009|PFE|PFE|Pfizer Inc.|USD|NYSE|5554829824|United States|Healthcare|Drug Manufacturers—General|http://www.pfizer.com|40.04|36.481|24423823|36.25|27.88|43.23|-0.15343297|0.40525|0.057779998|0.25410998|80.027|2Q2019/0.8/0.75!3Q2019/0.75/0.62!4Q2019/0.55/0.57!1Q2020/0.8/0.73|2020-07-28|0.67|0.8|0m|0.5|22|-1m|0.44|16|-2m|0.5|16|-3m|0.45|22|51486098|52035508|0.0093||115|0.679551|11.693911|-63.15|3.1159792|4.811|11.87|2.799|3.12|0.72556996|0.696|1.025|0.31169|0.80367|18|115
2020-07-20 17:33:53|usa_0012|DIS|DIS|The Walt Disney Company|USD|NYSE|1806269952|United States|Communication Services|Entertainment|http://www.thewaltdisneycompany.com|122.79|117.73|5585490|118.65|79.07|153.41|-0.15755463|0.18596001|0.027679998|0.05009|57.279|2Q2019/1.35/1.75!3Q2019/1.07/0.95!4Q2019/1.53/1.44!1Q2020/0.6/0.88|2020-08-04|-0.61|1.35|0m|0.53|30|-1m|0.67|27|-2m|0.79|28|-3m|0.58|31|25638467|28351415|0.014199999||228|1.106442|39.506714|117.09|2.3270938|3.492|18.777|2.969|2.98|0.66286004|0.814|0.938|0.0688|0.36613998|18|228
2020-07-20 17:33:54|usa_0010|CVX|CVX|Chevron Corporation|USD|NYSE|1866979968|United States|Energy|Oil & Gas Integrated|http://www.chevron.com|99.29|85.6|9739666|87.19|51.6|127|-0.30420554|0.21094999|0.02487|0.025139999|22.324|2Q2019/1.77/1.8!3Q2019/1.55/1.45!4Q2019/1.49/1.45!1Q2020/1.29/0.68|2020-07-31|-0.9|1.77|0m|0.88|24|-1m|0.79|24|-2m|0.96|23|-3m|0.81|26|12503626|17718129|0.0067000003||163|1.298599|35.081966|83.43|1.1103616|1.386|6.568|2.055|2.44|0.68959|0.645|1.012|0.02861|0.43922|18|163
2020-07-20 17:33:54|usa_0013|T|T|AT&T Inc.|USD|NYSE|7125000192|United States|Communication Services|Telecom Services|http://www.att.com|33.08|29.9815|15849310|30.25|26.08|39.7|-0.05851233|0.29994|0.03293|0.07987|102.154|2Q2019/0.89/0.89!3Q2019/0.94/0.93!4Q2019/0.89/0.87!1Q2020/0.84/0.85|2020-07-23|0.79|0.89|0m|0.43|30|-1m|0.34|32|-2m|0.34|32|-3m|0.41|29|114599933|120949592|0.0161||147|0.677871|9.086364|5.68|1.2017554|2.36|7.869|1.969|3.3|0.57414|0.477|0.756|0.08048|0.53846|18|147
2020-07-20 17:33:55|usa_0011|VZ|VZ|Verizon Communications Inc.|USD|NYSE|4137999872|United States|Communication Services|Telecom Services|http://www.verizon.com|60.65|56.005|5770184|56.3|48.84|62.22|0.01441443|0.3655|0.06787|0.3176|228.179|2Q2019/1.23/1.2!3Q2019/1.25/1.24!4Q2019/1.13/1.14!1Q2020/1.26/1.22|2020-07-24|1.15|1.23|0m|0.31|32|-1m|0.37|30|-2m|0.37|30|-3m|0.27|33|33615139|28765103|0.0081||142|0.419047|11.451943|12.22|3.848533|2.802|7.666|4.43|4.89|0.68434995|0.772|0.991|0.14|0.58864|18|142
2020-07-20 17:33:56|usa_0014|MRK|MRK|Merck & Co., Inc.|USD|NYSE|2524100096|United States|Healthcare|Drug Manufacturers—General|http://www.merck.com|93|79.43|2405662|79.87|65.25|92.64|-0.016500413|0.39637002|0.117589995|0.37554002|106.456|2Q2019/1.3/1.16!3Q2019/1.51/1.24!4Q2019/1.16/1.15!1Q2020/1.5/1.34|2020-07-31|1.04|1.3|0m|0.71|21|-1m|1|19|-2m|1.11|19|-3m|0.67|21|14880963|15807594|0.0058999998||152|0.489635|13.064145|2.41|7.6507416|4.622|11.662|3.945|6.08|0.78555|0.68|1.115|0.21104|0.72168|18|152
2020-07-20 17:33:57|usa_0012|DIS|DIS|The Walt Disney Company|USD|NYSE|1806269952|United States|Communication Services|Entertainment|http://www.thewaltdisneycompany.com|122.79|117.73|5585490|118.65|79.07|153.41|-0.15755463|0.18596001|0.027679998|0.05009|57.279|2Q2019/1.35/1.75!3Q2019/1.07/0.95!4Q2019/1.53/1.44!1Q2020/0.6/0.88|2020-08-04|-0.61|1.35|0m|0.53|30|-1m|0.67|27|-2m|0.79|28|-3m|0.58|31|25638467|28351415|0.014199999||228|1.106442|39.506714|117.09|2.3270938|3.492|18.777|2.969|2.98|0.66286004|0.814|0.938|0.0688|0.36613998|18|228
2020-07-20 17:33:58|usa_0015|BAC|BAC|Bank of America Corporation|USD|NYSE|8664080384|United States|Financial Services|Banks—Diversified|http://www.bankofamerica.com|28.57|23.585|37877568|23.22|17.95|35.72|-0.21474469|0|0.00791|0.07565||3Q2019/0.56/0.51!4Q2019/0.74/0.68!1Q2020/0.4/0.46!2Q2020/0.37/0.27|2020-10-14|0.4|0.56|0m|0.87|30|-1m|0.69|26|-2m|0.69|26|-3m|0.9|31|67273983|94607724|0.0087||174|1.594397|10.818807|5.43|0.8436471|-3.762||2.078|2.18|0.73244005|||0.26527|0|18|174
2020-07-20 17:33:58|usa_0013|T|T|AT&T Inc.|USD|NYSE|7125000192|United States|Communication Services|Telecom Services|http://www.att.com|33.08|29.9815|15849310|30.25|26.08|39.7|-0.05851233|0.29994|0.03293|0.07987|102.154|2Q2019/0.89/0.89!3Q2019/0.94/0.93!4Q2019/0.89/0.87!1Q2020/0.84/0.85|2020-07-23|0.79|0.89|0m|0.43|30|-1m|0.34|32|-2m|0.34|32|-3m|0.41|29|114599933|120949592|0.0161||147|0.677871|9.086364|5.68|1.2017554|2.36|7.869|1.969|3.3|0.57414|0.477|0.756|0.08048|0.53846|18|147
2020-07-20 17:33:59|usa_0016|KO|KO|The Coca-Cola Company|USD|NYSE|4294889984|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.coca-colacompany.com|52.63|46.0602|8625457|46.82|36.27|60.13|-0.08590394|0.32604|0.07309|0.50845003|254.19|2Q2019/0.63/0.61!3Q2019/0.56/0.56!4Q2019/0.44/0.44!1Q2020/0.51/0.44|2020-07-21|0.4|0.63|0m|0.56|25|-1m|0.95|21|-2m|0.91|22|-3m|0.46|26|24221422|26507099|0.0057||128|0.543977|22.359322|8.85|10.891511|6.335|19.431|2.32|2.06|0.69997|0.682|0.872|0.26947|0.60657|18|128
2020-07-20 17:34:00|usa_0014|MRK|MRK|Merck & Co., Inc.|USD|NYSE|2524100096|United States|Healthcare|Drug Manufacturers—General|http://www.merck.com|93|79.43|2405662|79.87|65.25|92.64|-0.016500413|0.39637002|0.117589995|0.37554002|106.456|2Q2019/1.3/1.16!3Q2019/1.51/1.24!4Q2019/1.16/1.15!1Q2020/1.5/1.34|2020-07-31|1.04|1.3|0m|0.71|21|-1m|1|19|-2m|1.11|19|-3m|0.67|21|14880963|15807594|0.0058999998||152|0.489635|13.064145|2.41|7.6507416|4.622|11.662|3.945|6.08|0.78555|0.68|1.115|0.21104|0.72168|18|152
2020-07-20 17:34:01|usa_0017|FB|FB|Facebook, Inc.|USD|NasdaqGS|2408470016|United States|Communication Services|Internet Content & Information|http://investor.fb.com|251.52|242.63|13523096|242.03|137.1|250.15|0.19627321|0.44365|0.13396|0.21851999|10.269|2Q2019/0.91/1.88!3Q2019/2.12/1.91!4Q2019/2.56/2.53!1Q2020/1.71/1.75|2020-07-29|1.37|0.91|0m|1.25|44|-1m|1.15|52|-2m|1.13|52|-3m|1.26|46|30149776|30057104|0.0126||459|1.198879|24.885128|2.04|6.56893|8.726|19.668|7.288|9.75|0.79412|4.485|4.602|0.2857|0.81714994|18|459
2020-07-20 17:34:01|usa_0015|BAC|BAC|Bank of America Corporation|USD|NYSE|8664080384|United States|Financial Services|Banks—Diversified|http://www.bankofamerica.com|28.57|23.585|37877568|23.22|17.95|35.72|-0.21474469|0|0.00791|0.07565||3Q2019/0.56/0.51!4Q2019/0.74/0.68!1Q2020/0.4/0.46!2Q2020/0.37/0.27|2020-10-14|0.4|0.56|0m|0.87|30|-1m|0.69|26|-2m|0.69|26|-3m|0.9|31|67273983|94607724|0.0087||174|1.594397|10.818807|5.43|0.8436471|-3.762||2.078|2.18|0.73244005|||0.26527|0|18|174
2020-07-20 17:34:02|usa_0018|C|C|Citigroup Inc.|USD|NYSE|2018899968|United States|Financial Services|Banks—Diversified|http://www.citigroup.com|68.92|50.28|12869279|50.22|32|83.11|-0.2937702|0|0.00653|0.07066||3Q2019/2.07/1.95!4Q2019/2.15/1.84!1Q2020/1.05/1.04!2Q2020/0.5/0.28|2020-10-13|0.76|2.07|0m|0.66|29|-1m|1.08|25|-2m|1.04|25|-3m|1.07|28|22001052|29866681|0.0106||187|1.818487|8.3939905|-4.98|0.60283434|-4.684||5.859|5.99|0.81984|||0.23236999|0|18|187
2020-07-20 17:34:03|usa_0016|KO|KO|The Coca-Cola Company|USD|NYSE|4294889984|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.coca-colacompany.com|52.63|46.0602|8625457|46.82|36.27|60.13|-0.08590394|0.32604|0.07309|0.50845003|254.19|2Q2019/0.63/0.61!3Q2019/0.56/0.56!4Q2019/0.44/0.44!1Q2020/0.51/0.44|2020-07-21|0.4|0.63|0m|0.56|25|-1m|0.95|21|-2m|0.91|22|-3m|0.46|26|24221422|26507099|0.0057||128|0.543977|22.359224|8.85|10.891464|6.335|19.431|2.32|2.06|0.69997|0.682|0.872|0.26947|0.60657|18|128
2020-07-20 17:34:04|usa_0019|HD|HD|The Home Depot, Inc.|USD|NYSE|1075520000|United States|Consumer Cyclical|Home Improvement Retail|http://www.homedepot.com|256.46|259.25|1221804|260.38|140.63|261.29|0.23245132|0.15948|0.17598|||3Q2019/3.17/3.08!4Q2019/2.53/2.52!1Q2020/2.28/2.1!2Q2020/2.08/2.27|2020-08-18|3.31|3.17|0m|1.09|33|-1m|0.79|33|-2m|0.81|32|-3m|0.88|34|7393700|11369913|0.0069||197|1.061064|23.271992|5.54||2.793|17.513|10.07|11.14|0.72203004|0.484|1.168|0.09789|0.34058|18|197
2020-07-20 17:34:04|usa_0017|FB|FB|Facebook, Inc.|USD|NasdaqGS|2408470016|United States|Communication Services|Internet Content & Information|http://investor.fb.com|251.52|242.63|13523096|242.03|137.1|250.15|0.19627321|0.44365|0.13396|0.21851999|10.269|2Q2019/0.91/1.88!3Q2019/2.12/1.91!4Q2019/2.56/2.53!1Q2020/1.71/1.75|2020-07-29|1.37|0.91|0m|1.25|44|-1m|1.15|52|-2m|1.13|52|-3m|1.26|46|30149776|30057104|0.0126||459|1.198879|24.885128|2.04|6.56893|8.726|19.668|7.288|9.75|0.79412|4.485|4.602|0.2857|0.81714994|18|459
2020-07-20 17:34:05|usa_0020|INTC|INTC|Intel Corporation|USD|NasdaqGS|4233999872|United States|Technology|Semiconductors|http://www.intel.com|62.87|60.59|8383883|60|43.63|69.29|0.16845179|0.48466998|0.11479|0.3031|52.281|2Q2019/1.06/0.89!3Q2019/1.42/1.24!4Q2019/1.52/1.25!1Q2020/1.45/1.28|2020-07-23|1.11|1.06|0m|0.51|41|-1m|0.31|45|-2m|0.32|44|-3m|0.12|43|33600057|38636657|0.007900001||322|0.789355|12.441479|1.37|3.3597648|3.607|7.442|5.158|4.87|0.69042|1.224|1.737|0.30020002|0.59508|18|322
2020-07-20 17:34:06|usa_0018|C|C|Citigroup Inc.|USD|NYSE|2018899968|United States|Financial Services|Banks—Diversified|http://www.citigroup.com|68.92|50.28|12869279|50.22|32|83.11|-0.2937702|0|0.00653|0.07066||3Q2019/2.07/1.95!4Q2019/2.15/1.84!1Q2020/1.05/1.04!2Q2020/0.5/0.28|2020-10-13|0.76|2.07|0m|0.66|29|-1m|1.08|25|-2m|1.04|25|-3m|1.07|28|22001052|29866681|0.0106||187|1.818487|8.3939905|-4.98|0.60283434|-4.684||5.859|5.99|0.81984|||0.23236999|0|18|187
2020-07-20 17:34:07|usa_0021|GILD|GILD|Gilead Sciences, Inc.|USD|NasdaqGS|1254370048|United States|Healthcare|Drug Manufacturers—General|http://www.gilead.com|80.96|78.095|4174775|77.51|60.89|85.97|0.19411492|0.29257|0.05356|0.2229|108.648|2Q2019/1.82/1.72!3Q2019/1.75/1.74!4Q2019/1.3/1.67!1Q2020/1.68/1.57|2020-07-28|1.51|1.82|0m|0.54|28|-1m|0.43|30|-2m|0.33|30|-3m|0.48|25|22934264|24137815|0.0183||180|0.710364|11.518436|11.15|4.4379725|4.42|15.109|3.896|6.78|0.80768996|2.815|3.035|0.21844|0.79366994|18|180
2020-07-20 17:34:07|usa_0019|HD|HD|The Home Depot, Inc.|USD|NYSE|1075520000|United States|Consumer Cyclical|Home Improvement Retail|http://www.homedepot.com|256.46|259.25|1221804|260.38|140.63|261.29|0.23245132|0.15948|0.17598|||3Q2019/3.17/3.08!4Q2019/2.53/2.52!1Q2020/2.28/2.1!2Q2020/2.08/2.27|2020-08-18|3.31|3.17|0m|1.09|33|-1m|0.79|33|-2m|0.81|32|-3m|0.88|34|7393700|11369913|0.0069||197|1.061064|23.271992|5.54||2.793|17.513|10.07|11.14|0.72203004|0.484|1.168|0.09789|0.34058|18|197
2020-07-20 17:34:08|usa_0022|CMCSA|CMCSA|Comcast Corporation|USD|NasdaqGS|4554710016|United States|Communication Services|Entertainment|http://corporate.comcast.com|45.47|41.885|6705262|42.18|31.71|47.74|-0.03808433|0.30998|0.05012|0.14781|129.391|2Q2019/0.78/0.75!3Q2019/0.79/0.75!4Q2019/0.79/0.76!1Q2020/0.71/0.68|2020-07-30|0.55|0.78|0m|1.35|31|-1m|0.78|37|-2m|0.84|37|-3m|1.28|32|79664340|76964483|0.0176||149|0.97647|14.344177|2.88|2.3454473|2.717|8.764|2.52|2.92|0.85055|0.7|0.873|0.10719|0.68561|18|149
2020-07-20 17:34:09|usa_0020|INTC|INTC|Intel Corporation|USD|NasdaqGS|4233999872|United States|Technology|Semiconductors|http://www.intel.com|62.87|60.59|8383883|60|43.63|69.29|0.16845179|0.48466998|0.11479|0.3031|52.281|2Q2019/1.06/0.89!3Q2019/1.42/1.24!4Q2019/1.52/1.25!1Q2020/1.45/1.28|2020-07-23|1.11|1.06|0m|0.51|41|-1m|0.31|45|-2m|0.32|44|-3m|0.12|43|33600057|38636657|0.007900001||322|0.789355|12.441479|1.37|3.3597648|3.607|7.442|5.158|4.87|0.69042|1.224|1.737|0.30020002|0.59508|18|322
2020-07-20 17:34:10|usa_0023|GOOGL|GOOGL|Alphabet Inc.|USD|NasdaqGS|300049984|United States|Communication Services|Internet Content & Information|http://www.abc.xyz|1583.77|1551.64|804210|1516.85|1008.87|1576.36|0.3314929|0.28978002|0.08712|0.17834999|8.251|2Q2019/14.21/11.3!3Q2019/10.12/12.42!4Q2019/15.35/12.53!1Q2020/9.87/10.32|2020-07-30|8.1|14.21|0m|1.19|43|-1m|1.21|38|-2m|1.21|38|-3m|1.21|38|3094935|3438085|0.010299999||162|1.064985|28.17066|7.59|5.21106|5.61|19.358|49.572|55.08|0.82294|3.508|3.658|0.20712|0.55083|18|162
2020-07-20 17:34:10|usa_0021|GILD|GILD|Gilead Sciences, Inc.|USD|NasdaqGS|1254370048|United States|Healthcare|Drug Manufacturers—General|http://www.gilead.com|80.96|78.095|4174775|77.51|60.89|85.97|0.19411492|0.29257|0.05356|0.2229|108.648|2Q2019/1.82/1.72!3Q2019/1.75/1.74!4Q2019/1.3/1.67!1Q2020/1.68/1.57|2020-07-28|1.51|1.82|0m|0.54|28|-1m|0.43|30|-2m|0.33|30|-3m|0.48|25|22934264|24137815|0.0183||180|0.710364|11.518436|11.15|4.4379725|4.42|15.109|3.896|6.78|0.80768996|2.815|3.035|0.21844|0.79366994|18|180
2020-07-20 17:34:12|usa_0024|GOOG|GOOG|Alphabet Inc.|USD|NasdaqGS|336161984|United States|Communication Services|Internet Content & Information|http://www.abc.xyz|1585.55|1552.951|964869|1515.55|1013.536|1577.132|0.33168447|0.28978002|0.08712|0.17834999|8.251|2Q2019/14.21/11.33!3Q2019/10.12/12.46!4Q2019/15.35/12.59!1Q2020/9.87/10.38||8.31|14.21|0m|1.4|5|-1m|1.4|15|-2m|1.31|16|-3m|1.29|14|2384162|3307109|||219|1.064985|28.18423|4.69|5.215463|5.604|19.34|49.572|55.1|0.7062|3.508|3.658|0.20712|0.55083|18|219
2020-07-20 17:34:12|usa_0022|CMCSA|CMCSA|Comcast Corporation|USD|NasdaqGS|4554710016|United States|Communication Services|Entertainment|http://corporate.comcast.com|45.47|41.885|6705262|42.18|31.71|47.74|-0.03808433|0.30998|0.05012|0.14781|129.391|2Q2019/0.78/0.75!3Q2019/0.79/0.75!4Q2019/0.79/0.76!1Q2020/0.71/0.68|2020-07-30|0.55|0.78|0m|1.35|31|-1m|0.78|37|-2m|0.84|37|-3m|1.28|32|79664340|76964483|0.0176||149|0.97647|14.344177|2.88|2.3454473|2.717|8.764|2.52|2.92|0.85055|0.7|0.873|0.10719|0.68561|18|149
2020-07-20 17:34:13|usa_0025|IBM|IBM|International Business Machines Corporation|USD|NYSE|887891968|United States|Technology|Information Technology Services|http://www.ibm.com|126.81|126.7|3075981|125.11|90.56|158.75|-0.16448516|0.2094|0.043|0.49097002|345.057|2Q2019/3.17/3.07!3Q2019/2.68/2.67!4Q2019/4.71/4.68!1Q2020/1.84/1.79|2020-07-20|2.07|3.17|0m|0.32|25|-1m|0.3|20|-2m|0.3|20|-3m|0.11|27|24238463|20805495|0.0273||147|1.222408|10.267423|2.87|5.6251106|2.206|10.532|10.096|12.34|0.58555|0.812|0.957|0.117790006|0.47519|18|147
2020-07-20 17:34:13|usa_0023|GOOGL|GOOGL|Alphabet Inc.|USD|NasdaqGS|300049984|United States|Communication Services|Internet Content & Information|http://www.abc.xyz|1583.77|1551.64|804210|1516.85|1008.87|1576.36|0.3314929|0.28978002|0.08712|0.17834999|8.251|2Q2019/14.21/11.3!3Q2019/10.12/12.42!4Q2019/15.35/12.53!1Q2020/9.87/10.32|2020-07-30|8.1|14.21|0m|1.19|43|-1m|1.21|38|-2m|1.21|38|-3m|1.21|38|3094935|3438085|0.010299999||162|1.064985|28.17066|7.59|5.21106|5.61|19.358|49.572|55.08|0.82294|3.508|3.658|0.20712|0.55083|18|162
2020-07-20 17:34:15|usa_0026|PEP|PEP|PepsiCo, Inc.|USD|NasdaqGS|1394400000|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.pepsico.com|146.86|132.62|1574038|134.66|101.42|147.2|0.03361988|0.18269|0.07928|0.5181|357.337|3Q2019/1.56/1.5!4Q2019/1.45/1.44!1Q2020/1.07/1.03!2Q2020/1.32/1.25|2020-10-01|1.48|1.56|0m|0.64|22|-1m|0.84|19|-2m|0.84|19|-3m|0.48|23|8830888|11709659|0.0064||115|0.589355|22.3266|4.58|14.704512|3.287|17.994|4.903|5.94|0.73529|0.751|0.973|0.10125|0.55349|18|115
2020-07-20 17:34:15|usa_0024|GOOG|GOOG|Alphabet Inc.|USD|NasdaqGS|336161984|United States|Communication Services|Internet Content & Information|http://www.abc.xyz|1585.55|1552.951|964869|1515.55|1013.536|1577.132|0.33168447|0.28978002|0.08712|0.17834999|8.251|2Q2019/14.21/11.33!3Q2019/10.12/12.46!4Q2019/15.35/12.59!1Q2020/9.87/10.38||8.31|14.21|0m|1.4|5|-1m|1.4|15|-2m|1.31|16|-3m|1.29|14|2384162|3307109|||219|1.064985|28.18423|4.69|5.215463|5.604|19.34|49.572|55.1|0.7062|3.508|3.658|0.20712|0.55083|18|219
2020-07-20 17:34:16|usa_0027|AMZN|AMZN|Amazon.com, Inc.|USD|NasdaqGS|498776000|United States|Consumer Cyclical|Internet Retail|http://www.amazon.com|2930.3|3141.6106|4987589|2961.97|1626.03|3344.29|0.4917029|0.12242|0.04374|0.18582001|119.731|2Q2019/5.22/5.57!3Q2019/4.23/4.62!4Q2019/6.47/4.03!1Q2020/5.01/6.25|2020-07-23|1.34|5.22|0m|1.21|47|-1m|1.31|51|-2m|1.3|50|-3m|1.34|50|3850771|3553105|0.0091||361|1.323809|83.84335|5.1|24.017328|5.084|41.528|20.936|37.47|0.57689|0.839|1.079|0.03565|0.40638|18|361
2020-07-20 17:34:16|usa_0025|IBM|IBM|International Business Machines Corporation|USD|NYSE|887891968|United States|Technology|Information Technology Services|http://www.ibm.com|126.81|126.7|3075981|125.11|90.56|158.75|-0.16448516|0.2094|0.043|0.49097002|345.057|2Q2019/3.17/3.07!3Q2019/2.68/2.67!4Q2019/4.71/4.68!1Q2020/1.84/1.79|2020-07-20|2.07|3.17|0m|0.32|25|-1m|0.3|20|-2m|0.3|20|-3m|0.11|27|24238463|20805495|0.0273||147|1.222408|10.267423|2.87|5.6251106|2.206|10.532|10.096|12.34|0.58555|0.812|0.957|0.117790006|0.47519|18|147
2020-07-20 17:34:18|usa_0028|ORCL|ORCL|Oracle Corporation|USD|NYSE|3153580032|United States|Technology|Software—Infrastructure|http://www.oracle.com|53.98|55.15|7002599|54.9|39.71|58.79|-0.04687494|0.41799|0.07891|0.57782|579.634|3Q2019/0.81/0.81!4Q2019/0.9/0.88!1Q2020/0.97/0.96!2Q2020/1.2/1.15|2020-09-09|0.86|0.81|0m|0.94|36|-1m|0.24|33|-2m|0.26|34|-3m|0.91|34|24136909|33402761|0.0126||206|0.862184|12.50567|1.5|14.008128|5.113|12.233|3.08|4.41|0.52779|2.871|3.031|0.25942|0.79681|18|206
2020-07-20 17:34:18|usa_0026|PEP|PEP|PepsiCo, Inc.|USD|NasdaqGS|1394400000|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.pepsico.com|146.86|132.62|1574038|134.66|101.42|147.2|0.03361988|0.18269|0.07928|0.5181|357.337|3Q2019/1.56/1.5!4Q2019/1.45/1.44!1Q2020/1.07/1.03!2Q2020/1.32/1.25|2020-10-01|1.48|1.56|0m|0.64|22|-1m|0.84|19|-2m|0.84|19|-3m|0.48|23|8830888|11709659|0.0064||115|0.589355|22.3266|4.58|14.704512|3.287|17.994|4.903|5.94|0.73529|0.751|0.973|0.10125|0.55349|18|115
2020-07-20 17:34:19|usa_0029|CSCO|CSCO|Cisco Systems, Inc.|USD|NasdaqGS|4222299904|United States|Technology|Communication Equipment|http://www.cisco.com|49.35|46.76|9283032|46.75|32.4|58.1|-0.19019574|0.31994|0.0959|0.29744|47.838|3Q2019/0.83/0.82!4Q2019/0.84/0.81!1Q2020/0.77/0.76!2Q2020/0.79/0.69|2020-08-12|0.74|0.83|0m|1|27|-1m|0.71|28|-2m|0.71|28|-3m|0.96|28|38985645|34401595|0.0092||256|0.958543|14.844443|2.4|5.5258803|3.676|11.488|2.522|3.15|0.73977995|1.46|1.593|0.21323|0.64405|18|256
2020-07-20 17:34:19|usa_0027|AMZN|AMZN|Amazon.com, Inc.|USD|NasdaqGS|498776000|United States|Consumer Cyclical|Internet Retail|http://www.amazon.com|2930.3|3141.6106|4987589|2961.97|1626.03|3344.29|0.4917029|0.12242|0.04374|0.18582001|119.731|2Q2019/5.22/5.57!3Q2019/4.23/4.62!4Q2019/6.47/4.03!1Q2020/5.01/6.25|2020-07-23|1.34|5.22|0m|1.21|47|-1m|1.31|51|-2m|1.3|50|-3m|1.34|50|3850771|3553105|0.0091||361|1.323809|83.829994|5.1|24.013502|5.084|41.528|20.936|37.47|0.57689|0.839|1.079|0.03565|0.40638|18|361
2020-07-20 17:34:21|usa_0030|V|V|Visa Inc.|USD|NYSE|1687110016|United States|Financial Services|Credit Services|http://usa.visa.com|212.45|198.59|4498859|195.09|133.93|214.17|0.08041191|0.68466|0.14016|0.36253|53.431|2Q2019/1.37/1.32!3Q2019/1.47/1.43!4Q2019/1.46/1.46!1Q2020/1.38/1.35|2020-07-28|1.03|1.37|0m|1.23|39|-1m|1.21|34|-2m|1.23|35|-3m|1.14|36|35538675|32593991|0.0211||213|0.923249|33.831345|3.66|14.556183|17.886|26.124|5.556|5.87|0.9806|0.947|1.249|0.52259|0.96898|18|213
2020-07-20 17:34:21|usa_0028|ORCL|ORCL|Oracle Corporation|USD|NYSE|3153580032|United States|Technology|Software—Infrastructure|http://www.oracle.com|53.98|55.15|7002599|54.9|39.71|58.79|-0.04687494|0.41799|0.07891|0.57782|579.634|3Q2019/0.81/0.81!4Q2019/0.9/0.88!1Q2020/0.97/0.96!2Q2020/1.2/1.15|2020-09-09|0.86|0.81|0m|0.94|36|-1m|0.24|33|-2m|0.26|34|-3m|0.91|34|24136909|33402761|0.0126||206|0.862184|12.50567|1.5|14.008128|5.113|12.233|3.08|4.41|0.52779|2.871|3.031|0.25942|0.79681|18|206
2020-07-20 17:34:22|usa_0031|WMT|WMT|Walmart Inc.|USD|NYSE|2831950080|United States|Consumer Defensive|Discount Stores|http://www.stock.walmart.com|135.93|131.715|3321831|131.74|102|134.13|0.16770077|0.06395|0.060560003|0.20627001|103.342|3Q2019/1.27/1.22!4Q2019/1.16/1.09!1Q2020/1.38/1.43!2Q2020/1.18/1.12|2020-08-18|1.23|1.27|0m|0.63|32|-1m|1.03|35|-2m|1.03|35|-3m|0.79|33|13049217|13502607|0.0094||179|0.30028|24.391666|4.69|5.4662595|0.824|12.887|5.259|5.4|0.30947|0.241|0.766|0.028110001|0.24513|18|179
2020-07-20 17:34:22|usa_0029|CSCO|CSCO|Cisco Systems, Inc.|USD|NasdaqGS|4222299904|United States|Technology|Communication Equipment|http://www.cisco.com|49.35|46.76|9283032|46.75|32.4|58.1|-0.19019574|0.31994|0.0959|0.29744|47.838|3Q2019/0.83/0.82!4Q2019/0.84/0.81!1Q2020/0.77/0.76!2Q2020/0.79/0.69|2020-08-12|0.74|0.83|0m|1|27|-1m|0.71|28|-2m|0.71|28|-3m|0.96|28|38985645|34401595|0.0092||256|0.958543|14.844443|2.4|5.5258803|3.676|11.488|2.522|3.15|0.73977995|1.46|1.593|0.21323|0.64405|18|256
2020-07-20 17:34:24|usa_0032|PM|PM|Philip Morris International Inc.|USD|NYSE|1557129984|United States|Consumer Defensive|Tobacco|http://www.pmi.com|84.73|73.1168|2949377|75.03|56.01|90.17|-0.13709027|0.41533002|0.19165|||2Q2019/1.46/1.32!3Q2019/1.43/1.35!4Q2019/1.22/1.21!1Q2020/1.21/1.13|2020-07-21|1.1|1.46|0m|0.61|18|-1m|1|17|-2m|1|17|-3m|0.58|19|7532852|9621382|0.0047999998||100|0.783753|13.465341|3.64||4.745|11.425|4.91|5.43|0.75216|0.427|1.017|0.25348|0.65405|18|100
2020-07-20 17:34:24|usa_0030|V|V|Visa Inc.|USD|NYSE|1687110016|United States|Financial Services|Credit Services|http://usa.visa.com|212.45|198.59|4498859|195.09|133.93|214.17|0.08041191|0.68466|0.14016|0.36253|53.431|2Q2019/1.37/1.32!3Q2019/1.47/1.43!4Q2019/1.46/1.46!1Q2020/1.38/1.35|2020-07-28|1.03|1.37|0m|1.23|39|-1m|1.21|34|-2m|1.23|35|-3m|1.14|36|35538675|32593991|0.0211||213|0.923249|33.836456|3.66|14.558382|17.886|26.124|5.556|5.87|0.9806|0.947|1.249|0.52259|0.96898|18|213
2020-07-20 17:34:25|usa_0033|AMGN|AMGN|Amgen Inc.|USD|NasdaqGS|588246976|United States|Healthcare|Drug Manufacturers—General|http://www.amgen.com|256.08|259.8355|762303|258.46|173.12|264.97|0.46944106|0.50242|0.09553|0.75552005|335.772|2Q2019/3.97/3.59!3Q2019/3.66/3.53!4Q2019/3.64/3.46!1Q2020/4.17/3.76|2020-07-28|3.82|3.97|0m|0.52|25|-1m|0.76|29|-2m|0.76|29|-3m|0.58|24|6026675|6164116|0.010299999||150|0.946778|15.3931|2.8|16.107836|7.338|14.606|12.773|16.88|0.7893|1.101|1.591|0.32025|0.79913|18|150
2020-07-20 17:34:25|usa_0031|WMT|WMT|Walmart Inc.|USD|NYSE|2831950080|United States|Consumer Defensive|Discount Stores|http://www.stock.walmart.com|135.93|131.715|3321831|131.74|102|134.13|0.16770077|0.06395|0.060560003|0.20627001|103.342|3Q2019/1.27/1.22!4Q2019/1.16/1.09!1Q2020/1.38/1.43!2Q2020/1.18/1.12|2020-08-18|1.23|1.27|0m|0.63|32|-1m|1.03|35|-2m|1.03|35|-3m|0.79|33|13049217|13502607|0.0094||179|0.30028|24.393518|4.69|5.4666753|0.824|12.887|5.259|5.4|0.30947|0.241|0.766|0.028110001|0.24513|18|179
2020-07-20 17:34:27|usa_0034|CVS|CVS|CVS Health Corporation|USD|NYSE|1307090048|United States|Healthcare|Healthcare Plans|http://www.cvshealth.com|78.74|63.99|3198784|65.36|52.04|77.03|0.17808223|0.0644|0.03458|0.11501|141.001|2Q2019/1.89/1.69!3Q2019/1.84/1.77!4Q2019/1.73/1.68!1Q2020/1.91/1.63|2020-08-05|1.9|1.89|0m|0.83|24|-1m|0.96|26|-2m|0.96|26|-3m|0.88|24|17978493|19878434|0.0138||126|0.737254|8.498008|1.55|1.2819537|0.634|9.853|5.52|7.53|0.79637|0.6|0.99|0.02767|0.17506|18|126
2020-07-20 17:34:27|usa_0032|PM|PM|Philip Morris International Inc.|USD|NYSE|1557129984|United States|Consumer Defensive|Tobacco|http://www.pmi.com|84.73|73.1168|2949377|75.03|56.01|90.17|-0.13709027|0.41533002|0.19165|||2Q2019/1.46/1.32!3Q2019/1.43/1.35!4Q2019/1.22/1.21!1Q2020/1.21/1.13|2020-07-21|1.1|1.46|0m|0.61|18|-1m|1|17|-2m|1|17|-3m|0.58|19|7532852|9621382|0.0047999998||100|0.783753|13.465341|3.64||4.745|11.425|4.91|5.43|0.75216|0.427|1.017|0.25348|0.65405|18|100
2020-07-20 17:34:28|usa_0035|UNH|UNH|UnitedHealth Group Incorporated|USD|NYSE|948380032|United States|Healthcare|Healthcare Plans|http://www.unitedhealthgroup.com|342.96|303.77|1207198|306.53|187.72|315.84|0.20057178|0.1069|0.08461001|0.2762|67.377|3Q2019/3.88/3.75!4Q2019/3.9/3.77!1Q2020/3.72/3.63!2Q2020/7.12/5.28|2020-10-13|3.06|3.88|0m|1.5|22|-1m|1.19|26|-2m|1.2|25|-3m|1.35|23|5561063|7765373|0.0058999998||150|0.719327|16.366919|1.46|4.3842907|1.277|11.95|17.79|18.56|0.89916|0.546|0.843|0.069|0.26427|18|150
2020-07-20 17:34:28|usa_0033|AMGN|AMGN|Amgen Inc.|USD|NasdaqGS|588246976|United States|Healthcare|Drug Manufacturers—General|http://www.amgen.com|256.08|259.8355|762303|258.46|173.12|264.97|0.46944106|0.50242|0.09553|0.75552005|335.772|2Q2019/3.97/3.59!3Q2019/3.66/3.53!4Q2019/3.64/3.46!1Q2020/4.17/3.76|2020-07-28|3.82|3.97|0m|0.52|25|-1m|0.76|29|-2m|0.76|29|-3m|0.58|24|6026675|6164116|0.010299999||150|0.946778|15.3931|2.8|16.107836|7.338|14.606|12.773|16.88|0.7893|1.101|1.591|0.32025|0.79913|18|150
2020-07-20 17:34:30|usa_0036|QCOM|QCOM|QUALCOMM Incorporated|USD|NasdaqGS|1124930048|United States|Technology|Semiconductors|http://www.qualcomm.com|94.89|91.93|2025796|92.23|58|96.17|0.21435165|0.39178002|0.15727|1.17147|540.854|2Q2019/0.8/0.75!3Q2019/0.78/0.71!4Q2019/0.99/0.85!1Q2020/0.88/0.78|2020-07-29|0.7|0.8|0m|0.57|23|-1m|0.82|33|-2m|0.76|33|-3m|0.57|28|16065649|17341981|0.0143||216|1.359663|15.581356|0.91|34.022945|4.457|11.377|3.406|5.9|0.79911005|1.333|1.567|0.16361|0.6507|18|216
2020-07-20 17:34:30|usa_0034|CVS|CVS|CVS Health Corporation|USD|NYSE|1307090048|United States|Healthcare|Healthcare Plans|http://www.cvshealth.com|78.74|63.99|3198784|65.36|52.04|77.03|0.17808223|0.0644|0.03458|0.11501|141.001|2Q2019/1.89/1.69!3Q2019/1.84/1.77!4Q2019/1.73/1.68!1Q2020/1.91/1.63|2020-08-05|1.9|1.89|0m|0.83|24|-1m|0.96|26|-2m|0.96|26|-3m|0.88|24|17978493|19878434|0.0138||126|0.737254|8.498008|1.55|1.2819537|0.634|9.853|5.52|7.53|0.79637|0.6|0.99|0.02767|0.17506|18|126
2020-07-20 17:34:31|usa_0037|SLB|SLB|Schlumberger Limited|USD|NYSE|1387810048|United States|Energy|Oil & Gas Equipment & Services|http://www.slb.com|21.43|18.6917|7877223|18.62|11.87|41.14|-0.5284882|0.195|0.03004|-0.682|104.123|2Q2019/0.35/0.35!3Q2019/0.43/0.4!4Q2019/0.39/0.37!1Q2020/0.25/0.24|2020-07-24|-0.01|0.35|0m|0.89|37|-1m|0.66|32|-2m|0.65|31|-3m|0.92|37|22408541|28262834|0.0162||201|2.124369|116.82313|-5.23|1.6669669|1.218|6.244|-12.946|0.16|0.797|0.817|1.227|-0.55193|0.12621|18|201
2020-07-20 17:34:31|usa_0035|UNH|UNH|UnitedHealth Group Incorporated|USD|NYSE|948380032|United States|Healthcare|Healthcare Plans|http://www.unitedhealthgroup.com|342.96|303.77|1207198|306.53|187.72|315.84|0.20057178|0.1069|0.08461001|0.2762|67.377|3Q2019/3.88/3.75!4Q2019/3.9/3.77!1Q2020/3.72/3.63!2Q2020/7.12/5.28|2020-10-13|3.06|3.88|0m|1.5|22|-1m|1.19|26|-2m|1.2|25|-3m|1.35|23|5561063|7765373|0.0058999998||150|0.719327|16.366919|1.46|4.3842907|1.277|11.95|17.79|18.56|0.89916|0.546|0.843|0.069|0.26427|18|150
2020-07-20 17:34:33|usa_0038|BA|BA|The Boeing Company|USD|NYSE|564324992|United States|Industrials|Aerospace & Defense|http://www.boeing.com|177.86|174.787|16779212|175.66|89|391|-0.5295913|-0.03517|-0.02273|||2Q2019/-5.82/-6.69!3Q2019/1.45/2.09!4Q2019/-2.33/1.47!1Q2020/-1.7/-1.61|2020-07-29|-2.56|-5.82|0m|0.84|25|-1m|0.32|25|-2m|0.27|22|-3m|1.08|24|12098776|14992858|0.0215||174|1.473389|28.986235|-3.03||1.741|-49.51|-6.035|6.03|0.66603994|0.299|1.175|-0.04838|0.022130001|18|174
2020-07-20 17:34:33|usa_0036|QCOM|QCOM|QUALCOMM Incorporated|USD|NasdaqGS|1124930048|United States|Technology|Semiconductors|http://www.qualcomm.com|94.89|91.93|2025796|92.23|58|96.17|0.21435165|0.39178002|0.15727|1.17147|540.854|2Q2019/0.8/0.75!3Q2019/0.78/0.71!4Q2019/0.99/0.85!1Q2020/0.88/0.78|2020-07-29|0.7|0.8|0m|0.57|23|-1m|0.82|33|-2m|0.76|33|-3m|0.57|28|16065649|17341981|0.0143||216|1.359663|15.581356|0.91|34.022945|4.457|11.377|3.406|5.9|0.79911005|1.333|1.567|0.16361|0.6507|18|216
2020-07-20 17:34:34|usa_0039|MDT|MDT|Medtronic plc|USD|NYSE|1340169984|Ireland|Healthcare|Medical Devices|http://www.medtronic.com|110.17|96.14|2026548|98.58|72.13|122.15|-0.026274145|0.26997998|0.035639998|0.09509|50.602|3Q2019/1.26/1.18!4Q2019/1.31/1.28!1Q2020/1.44/1.38!2Q2020/0.58/0.68|2020-08-25|0.15|1.26|0m|0.65|23|-1m|0.96|27|-2m|0.96|26|-3m|0.75|24|8731676|8347656|0.0064999997||158|0.67563|17.198568|2.74|2.5411677|5.089|18.851|3.54|5.59|0.85817003|1.505|2.125|0.16563|0.67963|18|158
2020-07-20 17:34:34|usa_0037|SLB|SLB|Schlumberger Limited|USD|NYSE|1387810048|United States|Energy|Oil & Gas Equipment & Services|http://www.slb.com|21.43|18.6917|7877223|18.62|11.87|41.14|-0.5284882|0.195|0.03004|-0.682|104.123|2Q2019/0.35/0.35!3Q2019/0.43/0.4!4Q2019/0.39/0.37!1Q2020/0.25/0.24|2020-07-24|-0.01|0.35|0m|0.89|37|-1m|0.66|32|-2m|0.65|31|-3m|0.92|37|22408541|28262834|0.0162||201|2.124369|116.82313|-5.23|1.6669669|1.218|6.244|-12.946|0.16|0.797|0.817|1.227|-0.55193|0.12621|18|201
2020-07-20 17:34:36|usa_0040|MMM|MMM|3M Company|USD|NYSE|575196032|United States|Industrials|Specialty Industrial Machinery|http://www.3m.com|158.8|156.87|893171|159.83|114.04|187.72|-0.084802985|0.2708|0.10401|0.49915|228.641|2Q2019/2.13/2.05!3Q2019/2.58/2.49!4Q2019/2.15/2.1!1Q2020/2.16/2.03|2020-07-28|1.8|2.13|0m|0.4|15|-1m|-0.16|19|-2m|-0.16|19|-3m|0.17|18|6466763|7222126|0.0113||148|0.990476|17.449389|8.18|8.892352|3.427|12.655|8.523|8.99|0.69952005|1.018|1.652|0.15367|0.48194999|18|148
2020-07-20 17:34:36|usa_0038|BA|BA|The Boeing Company|USD|NYSE|564324992|United States|Industrials|Aerospace & Defense|http://www.boeing.com|177.86|174.787|16779212|175.66|89|391|-0.5295913|-0.03517|-0.02273|||2Q2019/-5.82/-6.69!3Q2019/1.45/2.09!4Q2019/-2.33/1.47!1Q2020/-1.7/-1.61|2020-07-29|-2.56|-5.82|0m|0.84|25|-1m|0.32|25|-2m|0.27|22|-3m|1.08|24|12098776|14992858|0.0215||174|1.473389|28.991957|-3.03||1.741|-49.51|-6.035|6.03|0.66603994|0.299|1.175|-0.04838|0.022130001|18|174
2020-07-20 17:34:37|usa_0041|UTX|UTX|Raytheon Technologies Corporation|USD|NYSE|866164992|||||144.47|86.01|13203254|91.37|48.05|158.44||||||1Q2019/1.91/1.71!2Q2019/2.2/2.05!3Q2019/2.21/2.03!4Q2019/1.94/1.84|2020-07-21|1.64|1.91|0m|0.47|19|-1m|1|20|-2m|1|19|-3m|0.48|21|||||0||||||||||||||18|0
2020-07-20 17:34:37|usa_0039|MDT|MDT|Medtronic plc|USD|NYSE|1340169984|Ireland|Healthcare|Medical Devices|http://www.medtronic.com|110.17|96.14|2026548|98.58|72.13|122.15|-0.026274145|0.26997998|0.035639998|0.09509|50.602|3Q2019/1.26/1.18!4Q2019/1.31/1.28!1Q2020/1.44/1.38!2Q2020/0.58/0.68|2020-08-25|0.15|1.26|0m|0.65|23|-1m|0.96|27|-2m|0.96|26|-3m|0.75|24|8731676|8347656|0.0064999997||158|0.67563|17.198568|2.74|2.5411677|5.089|18.851|3.54|5.59|0.85817003|1.505|2.125|0.16563|0.67963|18|158
2020-07-20 17:34:39|usa_0042|ACT|ACT|AdvisorShares Vice ETF|USD|NasdaqGM|||||||23.762|1440|23.92|16.16|25.85||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:34:39|usa_0040|MMM|MMM|3M Company|USD|NYSE|575196032|United States|Industrials|Specialty Industrial Machinery|http://www.3m.com|158.8|156.87|893171|159.83|114.04|187.72|-0.084802985|0.2708|0.10401|0.49915|228.641|2Q2019/2.13/2.05!3Q2019/2.58/2.49!4Q2019/2.15/2.1!1Q2020/2.16/2.03|2020-07-28|1.8|2.13|0m|0.4|15|-1m|-0.16|19|-2m|-0.16|19|-3m|0.17|18|6466763|7222126|0.0113||148|0.990476|17.449389|8.18|8.892352|3.427|12.655|8.523|8.99|0.69952005|1.018|1.652|0.15367|0.48194999|18|148
2020-07-20 17:34:40|usa_0043|BMY|BMY|Bristol-Myers Squibb Company|USD|NYSE|2262459904|United States|Healthcare|Drug Manufacturers—General|http://www.bms.com|71.36|59.51|3786397|60.39|42.48|68.34|0.41197097|0.37348|0.05817|0.02999|95.104|2Q2019/1.18/1.06!3Q2019/1.17/1.07!4Q2019/1.22/0.88!1Q2020/1.72/1.49|2020-08-06|1.47|1.18|0m|0.55|22|-1m|1.06|16|-2m|1.06|16|-3m|0.53|17|21640943|37324688|0.0095999995||140|0.712605|8.020215|0.44|2.6978872|5.351|14.328|0.513|7.42|0.79093003|1.384|1.656|0.030769998|0.75378996|18|140
2020-07-20 17:34:40|usa_0041|UTX|UTX|Raytheon Technologies Corporation|USD|NYSE|866164992|||||144.47|86.01|13203254|91.37|48.05|158.44||||||1Q2019/1.91/1.71!2Q2019/2.2/2.05!3Q2019/2.21/2.03!4Q2019/1.94/1.84|2020-07-21|1.64|1.91|0m|0.47|19|-1m|1|20|-2m|1|19|-3m|0.48|21|||||0||||||||||||||18|0
2020-07-20 17:34:42|usa_0044|MO|MO|Altria Group, Inc.|USD|NYSE|1858370048|United States|Consumer Defensive|Tobacco|http://www.altria.com|48.36|40.7701|3087203|41.54|30.95|52.45|-0.16368026|0.56334|0.12611|-0.083579995|449.004|2Q2019/1.1/1.11!3Q2019/1.19/1.15!4Q2019/1.02/1.02!1Q2020/1.09/0.98|2020-07-28|1.04|1.1|0m|0.93|14|-1m|0.93|15|-2m|0.93|15|-3m|0.8|15|12176043|12686672|0.0066000004||82|0.463305|9.039933|2.8|11.579125|4.972|8.825|-0.478|4.51|0.64194|0.517|0.711|-0.0421|0.64377|18|82
2020-07-20 17:34:42|usa_0042|ACT|ACT|AdvisorShares Vice ETF|USD|NasdaqGM|||||||23.762|1440|23.92|16.16|25.85||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:34:43|usa_0043|BMY|BMY|Bristol-Myers Squibb Company|USD|NYSE|2262459904|United States|Healthcare|Drug Manufacturers—General|http://www.bms.com|71.36|59.51|3786397|60.39|42.48|68.34|0.41197097|0.37348|0.05817|0.02999|95.104|2Q2019/1.18/1.06!3Q2019/1.17/1.07!4Q2019/1.22/0.88!1Q2020/1.72/1.49|2020-08-06|1.47|1.18|0m|0.55|22|-1m|1.06|16|-2m|1.06|16|-3m|0.53|17|21640943|37324688|0.0095999995||140|0.712605|8.020215|0.44|2.6978872|5.351|14.328|0.513|7.42|0.79093003|1.384|1.656|0.030769998|0.75378996|18|140
2020-07-20 17:34:43|usa_0045|BIIB|BIIB|Biogen Inc.|USD|NasdaqGS|166087008|United States|Healthcare|Drug Manufacturers—General|http://www.biogen.com|297|282.89|321968|281.88|215.78|374.99|0.2124914|0.55462|0.17919001|0.44556|50.773|2Q2019/9.15/7.53!3Q2019/9.17/8.27!4Q2019/8.34/8.02!1Q2020/9.14/7.73|2020-07-22|8.04|9.15|0m|0.91|32|-1m|0.21|34|-2m|0.26|34|-3m|0.89|27|3261515|4534532|0.0201||216|0.513165|9.155017|-3.45|3.772068|3.362|6.063|32.4|30.9|0.93154997|1.394|1.726|0.40761003|0.87466|18|216
2020-07-20 17:34:45|usa_0044|MO|MO|Altria Group, Inc.|USD|NYSE|1858370048|United States|Consumer Defensive|Tobacco|http://www.altria.com|48.36|40.7701|3087203|41.54|30.95|52.45|-0.16368026|0.56334|0.12611|-0.083579995|449.004|2Q2019/1.1/1.11!3Q2019/1.19/1.15!4Q2019/1.02/1.02!1Q2020/1.09/0.98|2020-07-28|1.04|1.1|0m|0.93|14|-1m|0.93|15|-2m|0.93|15|-3m|0.8|15|12176043|12686672|0.0066000004||82|0.463305|9.039933|2.8|11.579125|4.972|8.825|-0.478|4.51|0.64194|0.517|0.711|-0.0421|0.64377|18|82
2020-07-20 17:34:45|usa_0046|UNP|UNP|Union Pacific Corporation|USD|NYSE|678568000|United States|Industrials|Railroads|http://www.up.com|181.85|177.2101|1532566|181.25|105.08|188.96|0.04418707|0.51093|0.08902001|0.35584998|184.735|2Q2019/2.22/2.14!3Q2019/2.22/2.3!4Q2019/2.02/2.04!1Q2020/2.15/1.9|2020-07-23|1.55|2.22|0m|0.55|29|-1m|0.83|29|-2m|0.79|29|-3m|0.71|28|3755681|6427494|0.0055||213|1.064985|19.53805|2.96|7.519736|7.022|13.743|8.604|9.07|0.83456004|0.616|0.82|0.27848|0.55978|18|213
2020-07-20 17:34:46|usa_0047|ABBV|ABBV|AbbVie Inc.|USD|NYSE|1762349952|United States|Healthcare|Drug Manufacturers—General|http://www.abbvie.com|104.69|99.71|2597303|100.83|62.55|101.28|0.48279417|0.47092|0.11797|||2Q2019/2.26/2.21!3Q2019/2.33/2.3!4Q2019/2.21/2.19!1Q2020/2.42/2.25|2020-07-31|2.21|2.26|0m|0.7|20|-1m|1|18|-2m|0.81|16|-3m|0.13|16|16214672|19200989|0.0092||112|0.822408|8.393914|0.82||5.134|10.902|5.65|11.88|0.76761|2.884|3.142|0.2477|0.77429|18|112
2020-07-20 17:34:46|usa_0045|BIIB|BIIB|Biogen Inc.|USD|NasdaqGS|166087008|United States|Healthcare|Drug Manufacturers—General|http://www.biogen.com|297|282.89|321968|281.88|215.78|374.99|0.2124914|0.55462|0.17919001|0.44556|50.773|2Q2019/9.15/7.53!3Q2019/9.17/8.27!4Q2019/8.34/8.02!1Q2020/9.14/7.73|2020-07-22|8.04|9.15|0m|0.91|32|-1m|0.21|34|-2m|0.26|34|-3m|0.89|27|3261515|4534532|0.0201||216|0.513165|9.155017|-3.45|3.772068|3.362|6.063|32.4|30.9|0.93154997|1.394|1.726|0.40761003|0.87466|18|216
2020-07-20 17:34:48|usa_0048|MCD|MCD|McDonald's Corporation|USD|NYSE|743555968|United States|Consumer Cyclical|Restaurants|http://corporate.mcdonalds.com|207.28|191.31|938718|191.48|124.23|221.93|-0.109395385|0.49295|0.11066|||2Q2019/2.05/2.05!3Q2019/2.11/2.21!4Q2019/1.97/1.96!1Q2020/1.47/1.57|2020-07-28|0.74|2.05|0m|0.94|33|-1m|1|35|-2m|0.97|35|-3m|1.07|30|6002993|7545039|0.0081||257|0.661064|23.94368|9.26||9.116|18.492|7.64|7.99|0.68794|1.774|1.895|0.27948|0.52515|18|257
2020-07-20 17:34:48|usa_0046|UNP|UNP|Union Pacific Corporation|USD|NYSE|678568000|United States|Industrials|Railroads|http://www.up.com|181.85|177.2101|1532566|181.25|105.08|188.96|0.04418707|0.51093|0.08902001|0.35584998|184.735|2Q2019/2.22/2.14!3Q2019/2.22/2.3!4Q2019/2.02/2.04!1Q2020/2.15/1.9|2020-07-23|1.55|2.22|0m|0.55|29|-1m|0.83|29|-2m|0.79|29|-3m|0.71|28|3755681|6427494|0.0055||213|1.064985|19.546858|2.96|7.523126|7.022|13.743|8.604|9.07|0.83456004|0.616|0.82|0.27848|0.55978|18|213
2020-07-20 17:34:49|usa_0049|CELG|CELG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:34:49|usa_0047|ABBV|ABBV|AbbVie Inc.|USD|NYSE|1762349952|United States|Healthcare|Drug Manufacturers—General|http://www.abbvie.com|104.69|99.71|2597303|100.83|62.55|101.28|0.48279417|0.47092|0.11797|||2Q2019/2.26/2.21!3Q2019/2.33/2.3!4Q2019/2.21/2.19!1Q2020/2.42/2.25|2020-07-31|2.21|2.26|0m|0.7|20|-1m|1|18|-2m|0.81|16|-3m|0.13|16|16214672|19200989|0.0092||112|0.822408|8.393098|0.82||5.134|10.902|5.65|11.88|0.76761|2.884|3.142|0.2477|0.77429|18|112
2020-07-20 17:34:51|usa_0048|MCD|MCD|McDonald's Corporation|USD|NYSE|743555968|United States|Consumer Cyclical|Restaurants|http://corporate.mcdonalds.com|207.28|191.31|938718|191.48|124.23|221.93|-0.109395385|0.49295|0.11066|||2Q2019/2.05/2.05!3Q2019/2.11/2.21!4Q2019/1.97/1.96!1Q2020/1.47/1.57|2020-07-28|0.74|2.05|0m|0.94|33|-1m|1|35|-2m|0.97|35|-3m|1.07|30|6002993|7545039|0.0081||257|0.661064|23.94368|9.26||9.116|18.492|7.64|7.99|0.68794|1.774|1.895|0.27948|0.52515|18|257
2020-07-20 17:34:51|usa_0050|MA|MA|Mastercard Incorporated|USD|NYSE|993124992|United States|Financial Services|Credit Services|http://www.mastercard.com|327.97|313.04|3201587|304.06|199.99|347.25|0.09134638|0.60107|0.22317|1.47737|226.737|2Q2019/1.89/1.82!3Q2019/2.15/2.01!4Q2019/1.96/1.87!1Q2020/1.83/1.73|2020-07-28|1.16|1.89|0m|1.21|39|-1m|1.19|37|-2m|1.21|38|-3m|1.06|36|4827676|5495479|0.0055||210|1.071708|35.857964|3.22|58.229168|18.06|30.047|7.825|8.73|0.78615|1.471|1.866|0.46750998|1|18|210
2020-07-20 17:34:52|usa_0049|CELG|CELG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:34:52|usa_0051|WBA|WBA|Walgreens Boots Alliance, Inc.|USD|NasdaqGS|866534016|United States|Healthcare|Pharmaceutical Retailers|http://www.walgreensbootsalliance.com|43.06|40.47|2109793|41.42|36.65|64.5|-0.23210979|0.03615|0.02674|0.03267|195.967|3Q2019/1.43/1.41!4Q2019/1.37/1.41!1Q2020/1.52/1.46!2Q2020/0.83/1.17|2020-07-09|0.96|1.43|0m|0.83|24|-1m|-0.09|22|-2m|-0.09|22|-3m|0.08|24|18242347|15474115|0.0254||75|0.554621|7.621469|4.53|1.6982795|0.558|15.448|0.849|5.31|0.60613996|0.291|0.688|0.00548|0.20499|18|75
2020-07-20 17:34:54|usa_0050|MA|MA|Mastercard Incorporated|USD|NYSE|993124992|United States|Financial Services|Credit Services|http://www.mastercard.com|327.97|313.04|3201587|304.06|199.99|347.25|0.09134638|0.60107|0.22317|1.47737|226.737|2Q2019/1.89/1.82!3Q2019/2.15/2.01!4Q2019/1.96/1.87!1Q2020/1.83/1.73|2020-07-28|1.16|1.89|0m|1.21|39|-1m|1.19|37|-2m|1.21|38|-3m|1.06|36|4827676|5495479|0.0055||210|1.071708|35.8614|3.22|58.23475|18.06|30.047|7.825|8.73|0.78615|1.471|1.866|0.46750998|1|18|210
2020-07-20 17:34:54|usa_0052|GS|GS|The Goldman Sachs Group, Inc.|USD|NYSE|343887008|United States|Financial Services|Capital Markets|http://www.goldmansachs.com|243.08|211.965|1252527|211.41|130.85|250.46|-0.012102783|0|0.00712|0.08055|432.609|3Q2019/4.79/4.81!4Q2019/4.69/5.47!1Q2020/3.11/3.35!2Q2020/6.26/3.78|2020-10-13|4.26|4.79|0m|0.41|27|-1m|0.75|24|-2m|0.75|24|-3m|0.43|28|4240716|6565328|0.0124||166|1.467226|9.591176|2.1|0.933154|-1.227||18.845|22.1|0.76195997|1.857|2.532|0.19994|0.86964995|18|166
2020-07-20 17:34:55|usa_0051|WBA|WBA|Walgreens Boots Alliance, Inc.|USD|NasdaqGS|866534016|United States|Healthcare|Pharmaceutical Retailers|http://www.walgreensbootsalliance.com|43.06|40.47|2109793|41.42|36.65|64.5|-0.23210979|0.03615|0.02674|0.03267|195.967|3Q2019/1.43/1.41!4Q2019/1.37/1.41!1Q2020/1.52/1.46!2Q2020/0.83/1.17|2020-07-09|0.96|1.43|0m|0.83|24|-1m|-0.09|22|-2m|-0.09|22|-3m|0.08|24|18242347|15474115|0.0254||75|0.554621|7.621469|4.53|1.6982795|0.558|15.448|0.849|5.31|0.60613996|0.291|0.688|0.00548|0.20499|18|75
2020-07-20 17:34:55|usa_0053|COP|COP|ConocoPhillips|USD|NYSE|1072430016|United States|Energy|Oil & Gas E&P|http://www.conocophillips.com|51.29|39.71|3170040|39.96|20.84|67.13|-0.33884847|0.39716998|0.05387|0.11496|47.704|2Q2019/1.01/1.03!3Q2019/0.82/0.73!4Q2019/0.76/0.8!1Q2020/0.45/0.23|2020-07-30|-0.58|1.01|0m|1|21|-1m|1.15|26|-2m|1.12|25|-3m|1|22|11244540|12612961|0.0105||148|1.689075|86.32608|-30.75|1.3599315|1.635|4.117|3.268|0.46|0.76333|1.721|2.164|0.11898|0.47197|18|148
2020-07-20 17:34:57|usa_0052|GS|GS|The Goldman Sachs Group, Inc.|USD|NYSE|343887008|United States|Financial Services|Capital Markets|http://www.goldmansachs.com|243.08|211.965|1252527|211.41|130.85|250.46|-0.012102783|0|0.00712|0.08055|432.609|3Q2019/4.79/4.81!4Q2019/4.69/5.47!1Q2020/3.11/3.35!2Q2020/6.26/3.78|2020-10-13|4.26|4.79|0m|0.41|27|-1m|0.75|24|-2m|0.75|24|-3m|0.43|28|4240716|6565328|0.0124||166|1.467226|9.591176|2.1|0.933154|-1.227||18.845|22.1|0.76195997|1.857|2.532|0.19994|0.86964995|18|166
2020-07-20 17:34:57|usa_0054|HON|HON|Honeywell International Inc.|USD|NYSE|701848000|United States|Industrials|Specialty Industrial Machinery|http://www.honeywell.com|161.5|153.31|2894010|155|101.08|184.06|-0.10703999|0.23911|0.08198|0.34749|94.315|2Q2019/2.1/2.08!3Q2019/2.08/2.01!4Q2019/2.06/2.04!1Q2020/2.21/1.95|2020-07-24|1.21|2.1|0m|1.15|20|-1m|1.08|25|-2m|1.04|25|-3m|1.14|22|3991923|6417167|0.0057||123|1.062184|19.505089|10.24|6.098492|3.226|13.493|8.702|7.86|0.78178|0.952|1.301|0.17382999|0.33879003|18|123
2020-07-20 17:34:58|usa_0053|COP|COP|ConocoPhillips|USD|NYSE|1072430016|United States|Energy|Oil & Gas E&P|http://www.conocophillips.com|51.29|39.71|3170040|39.96|20.84|67.13|-0.33884847|0.39716998|0.05387|0.11496|47.704|2Q2019/1.01/1.03!3Q2019/0.82/0.73!4Q2019/0.76/0.8!1Q2020/0.45/0.23|2020-07-30|-0.58|1.01|0m|1|21|-1m|1.15|26|-2m|1.12|25|-3m|1|22|11244540|12612961|0.0105||148|1.689075|86.304344|-30.75|1.359589|1.635|4.117|3.268|0.46|0.76333|1.721|2.164|0.11898|0.47197|18|148
2020-07-20 17:34:58|usa_0055|AIG|AIG|American International Group, Inc.|USD|NYSE|861291008|United States|Financial Services|Insurance—Diversified|http://www.aig.com|37.64|31.765|1975736|32.12|16.07|58.66|-0.4251969|0.27694|0.01069|0.07807|59.36|2Q2019/1.43/1.15!3Q2019/0.56/1!4Q2019/1.03/1!1Q2020/0.11/0.72|2020-08-05|0.51|1.43|0m|0.53|19|-1m|0.41|17|-2m|0.53|17|-3m|0.78|18|15459661|18690000|0.018||142|1.466106|7.0904016|2.8|0.45836276|0.857|3.094|4.958|4.48|0.95679003|0.313|0.712|0.085839994|0.33086|18|142
2020-07-20 17:35:00|usa_0054|HON|HON|Honeywell International Inc.|USD|NYSE|701848000|United States|Industrials|Specialty Industrial Machinery|http://www.honeywell.com|161.5|153.31|2894010|155|101.08|184.06|-0.10703999|0.23911|0.08198|0.34749|94.315|2Q2019/2.1/2.08!3Q2019/2.08/2.01!4Q2019/2.06/2.04!1Q2020/2.21/1.95|2020-07-24|1.21|2.1|0m|1.15|20|-1m|1.08|25|-2m|1.04|25|-3m|1.14|22|3991923|6417167|0.0057||123|1.062184|19.505089|10.24|6.098492|3.226|13.493|8.702|7.86|0.78178|0.952|1.301|0.17382999|0.33879003|18|123
2020-07-20 17:35:00|usa_0056|LOW|LOW|Lowe's Companies, Inc.|USD|NYSE|755003008|United States|Consumer Cyclical|Home Improvement Retail|http://www.lowes.com|144.56|143.94|1455969|144.39|60|144.94|0.40799606|0.11576|0.1004|1.84653|1530.128|3Q2019/2.15/2.01!4Q2019/1.41/1.35!1Q2020/0.94/0.91!2Q2020/1.77/1.32|2020-08-19|2.55|2.15|0m|0.75|32|-1m|1.2|30|-2m|1.07|30|-3m|0.77|30|8027507|8613872|0.0106||208|1.422408|19.637108|1.09|63.326|1.743|15.055|5.936|7.33|0.78300005|0.336|1.197|0.06171|0.32439998|18|208
2020-07-20 17:35:01|usa_0055|AIG|AIG|American International Group, Inc.|USD|NYSE|861291008|United States|Financial Services|Insurance—Diversified|http://www.aig.com|37.64|31.765|1975736|32.12|16.07|58.66|-0.4251969|0.27694|0.01069|0.07807|59.36|2Q2019/1.43/1.15!3Q2019/0.56/1!4Q2019/1.03/1!1Q2020/0.11/0.72|2020-08-05|0.51|1.43|0m|0.53|19|-1m|0.41|17|-2m|0.53|17|-3m|0.78|18|15459661|18690000|0.018||142|1.466106|7.0904016|2.8|0.45836276|0.857|3.094|4.958|4.48|0.95679003|0.313|0.712|0.085839994|0.33086|18|142
2020-07-20 17:35:01|usa_0057|USB|USB|U.S. Bancorp|USD|NYSE|1521260032|United States|Financial Services|Banks—Regional|http://www.usbank.com|42.71|35.9|3142745|36.03|28.36|61.11|-0.34881622|0|0.01028|0.09968001||3Q2019/1.15/1.11!4Q2019/0.9/1.08!1Q2020/0.72/0.58!2Q2020/0.41/0.22|2020-10-14|0.67|1.15|0m|0.21|29|-1m|0.28|25|-2m|0.25|24|-3m|0.27|30|18682201|19605522|0.0124||159|1.17647|12.640846|8.49|1.1787498|3.7||3.196|2.84|0.77752995|||0.27126|0|18|159
2020-07-20 17:35:03|usa_0056|LOW|LOW|Lowe's Companies, Inc.|USD|NYSE|755003008|United States|Consumer Cyclical|Home Improvement Retail|http://www.lowes.com|144.56|143.94|1455969|144.39|60|144.94|0.40799606|0.11576|0.1004|1.84653|1530.128|3Q2019/2.15/2.01!4Q2019/1.41/1.35!1Q2020/0.94/0.91!2Q2020/1.77/1.32|2020-08-19|2.55|2.15|0m|0.75|32|-1m|1.2|30|-2m|1.07|30|-3m|0.77|30|8027507|8613872|0.0106||208|1.422408|19.637108|1.09|63.326|1.743|15.055|5.936|7.33|0.78300005|0.336|1.197|0.06171|0.32439998|18|208
2020-07-20 17:35:03|usa_0058|EBAY|EBAY|eBay Inc.|USD|NasdaqGS|702678976|United States|Consumer Cyclical|Internet Retail|http://www.ebayinc.com|51.55|58.07|3417511|58.13|26.02|61.06|0.42930913|0.28529|0.07283|0.48127997|434.752|2Q2019/0.68/0.62!3Q2019/0.67/0.64!4Q2019/0.81/0.76!1Q2020/0.77/0.72|2020-07-28|1.05|0.68|0m|0.53|38|-1m|0.46|35|-2m|0.38|34|-3m|0.42|36|19840019|24990293|0.0297||259|1.328851|15.527754|1.56|19.24248|4.229|14.823|5.724|3.74|1.0716001|1.084|1.337|0.43490002|0.76814|18|259
2020-07-20 17:35:04|usa_0059|SBUX|SBUX|Starbucks Corporation|USD|NasdaqGS|1168300032|United States|Consumer Cyclical|Restaurants|http://www.starbucks.com|79.88|74.75|5745493|74.16|50.02|99.72|-0.1843378|0.1924|0.10130999|||2Q2019/0.78/0.72!3Q2019/0.7/0.7!4Q2019/0.79/0.76!1Q2020/0.32/0.34|2020-07-28|-0.57|0.78|0m|1.03|33|-1m|0.49|35|-2m|0.5|34|-3m|1.03|33|18062478|20451020|0.0155||220|0.794397|28.422052|73.57||4.013|20.858|2.819|2.63|0.70277|0.479|0.696|0.12713|0.26981002|18|220
2020-07-20 17:35:04|usa_0057|USB|USB|U.S. Bancorp|USD|NYSE|1521260032|United States|Financial Services|Banks—Regional|http://www.usbank.com|42.71|35.9|3142745|36.03|28.36|61.11|-0.34881622|0|0.01028|0.09968001||3Q2019/1.15/1.11!4Q2019/0.9/1.08!1Q2020/0.72/0.58!2Q2020/0.41/0.22|2020-10-14|0.67|1.15|0m|0.21|29|-1m|0.28|25|-2m|0.25|24|-3m|0.27|30|18682201|19605522|0.0124||159|1.17647|12.640846|8.49|1.1787498|3.7||3.196|2.84|0.77752995|||0.27126|0|18|159
2020-07-20 17:35:06|usa_0058|EBAY|EBAY|eBay Inc.|USD|NasdaqGS|702678976|United States|Consumer Cyclical|Internet Retail|http://www.ebayinc.com|51.55|58.07|3417511|58.13|26.02|61.06|0.42930913|0.28529|0.07283|0.48127997|434.752|2Q2019/0.68/0.62!3Q2019/0.67/0.64!4Q2019/0.81/0.76!1Q2020/0.77/0.72|2020-07-28|1.05|0.68|0m|0.53|38|-1m|0.46|35|-2m|0.38|34|-3m|0.42|36|19840019|24990293|0.0297||259|1.328851|15.526738|1.56|19.24122|4.229|14.823|5.724|3.74|1.0716001|1.084|1.337|0.43490002|0.76814|18|259
2020-07-20 17:35:07|usa_0059|SBUX|SBUX|Starbucks Corporation|USD|NasdaqGS|1168300032|United States|Consumer Cyclical|Restaurants|http://www.starbucks.com|79.88|74.75|5745493|74.16|50.02|99.72|-0.1843378|0.1924|0.10130999|||2Q2019/0.78/0.72!3Q2019/0.7/0.7!4Q2019/0.79/0.76!1Q2020/0.32/0.34|2020-07-28|-0.57|0.78|0m|1.03|33|-1m|0.49|35|-2m|0.5|34|-3m|1.03|33|18062478|20451020|0.0155||220|0.794397|28.422052|73.57||4.013|20.858|2.819|2.63|0.70277|0.479|0.696|0.12713|0.26981002|18|220
2020-07-20 17:35:09|usa_0060|AXP|AXP|American Express Company|USD|NYSE|804972032|United States|Financial Services|Credit Services|http://www.americanexpress.com|104.17|94.48|1792273|95.18|67|138.13|-0.24460316|0|0.0291|0.258|267.724|2Q2019/2.07/2.04!3Q2019/2.08/2.03!4Q2019/2.03/2.01!1Q2020/0.41/1.43|2020-07-24|-0.11|2.07|0m|0.5|28|-1m|0.57|28|-2m|0.68|28|-3m|0.45|29|10182291|11170302|0.0156||154|1.108683|13.692754|3.12|3.620756|2.504||6.631|6.9|0.87087995|1.776|1.804|0.14629|0.67184997|18|154
2020-07-20 17:35:10|usa_0061|TWX|TWX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:35:12|usa_0062|LLY|LLY|Eli Lilly and Company|USD|NYSE|956449984|United States|Healthcare|Drug Manufacturers—General|http://www.lilly.com|162.93|166.412|863536|165.96|101.36|170.75|0.54712415|0.3307|0.102469996|1.9205499|551.52|2Q2019/1.5/1.45!3Q2019/1.48/1.4!4Q2019/1.73/1.52!1Q2020/1.75/1.48|2020-07-30|1.57|1.5|0m|0.73|22|-1m|0.65|17|-2m|0.56|16|-3m|0.77|22|6034582|7392956|0.0077||153|0.264985|20.95869|1.81|48.98793|7.207|21.793|6.036|7.94|0.79608|0.644|1.11|0.23967|0.79219|18|153
2020-07-20 17:35:13|usa_0063|ABT|ABT|Abbott Laboratories|USD|NYSE|1768850048|United States|Healthcare|Medical Devices|http://www.abbott.com|104.88|98.855|3511775|99.25|61.61|100.71|0.12694442|0.2369|||60.052|3Q2019/0.84/0.84!4Q2019/0.95/0.95!1Q2020/0.65/0.58!2Q2020/0.57/0.42|2020-10-14|0.87|0.84|0m|1|20|-1m|1.1|20|-2m|1.15|20|-3m|1|20|10898803|14862718|0.0063||133|0.960784|25.610106|2.93|5.786747|6.054|25.557|1.731|3.86|0.77178|||0.098900005|0.57687|18|133
2020-07-20 17:35:15|usa_0064|NKE|NKE|NIKE, Inc.|USD|NYSE|1240019968|United States|Consumer Cyclical|Footwear & Accessories|http://www.nike.com|110.11|96.175|2477895|96.28|60|105.62|0.1199255|0.100959994|0.07072|0.29704002|161.577|3Q2019/0.86/0.7!4Q2019/0.7/0.58!1Q2020/0.53/0.59!2Q2020/-0.51/0.07|2020-09-22|0.4|0.86|0m|0.68|37|-1m|1.06|34|-2m|1|34|-3m|0.77|35|11464462|11900625|0.0128||304|0.805602|29.501535|1.76|18.573774|4.118|40.783|1.6|3.26|0.85827005|1.393|2.481|0.067880005|0.43422002|18|304
2020-07-20 17:35:16|usa_0065|UPS|UPS|United Parcel Service, Inc.|USD|NYSE|704116992|United States|Industrials|Integrated Freight & Logistics|http://www.ups.com|107.22|118.08|1171585|118.55|82|125.31|0.13979423|0.102869995|0.05834|1.26331|955.116|2Q2019/1.96/1.92!3Q2019/2.07/2.06!4Q2019/2.11/2.11!1Q2020/1.15/1.23|2020-07-30|1.08|1.96|0m|0.35|26|-1m|0.48|27|-2m|0.48|27|-3m|0.41|27|19233011|18429522|0.0273||142|0.847619|17.063583|4.82|30.814196|1.659|16.127|4.94|6.92|0.71226996|1.126|1.224|0.05728|0.18260999|18|142
2020-07-20 17:35:18|usa_0067|COST|COST|Costco Wholesale Corporation|USD|NasdaqGS|441524000|United States|Consumer Defensive|Discount Stores|http://www.costco.com|327.5|325.71|1020491|324.79|262.71|329.32|0.15926039|0.0424|0.068179995|0.23514|72.726|3Q2019/2.69/2.54!4Q2019/1.73/1.71!1Q2020/2.1/2.06!2Q2020/1.89/1.95|2020-09-24|2.71|2.69|0m|0.86|29|-1m|0.71|31|-2m|0.77|31|-3m|0.9|29|3929889|4066407|0.0089||183|0.678991|35.02258|5.47|8.558928|0.898|21.191|8.359|9.3|0.71538|0.583|1.109|0.02306|0.13071|18|183
2020-07-20 17:35:19|usa_0068|FOXA|FOXA|Fox Corporation|USD|NasdaqGS|342641984|United States|Communication Services|Broadcasting|http://www.foxcorporation.com|29.43|24.53|1941148|25.28|19.81|39.735|-0.29972297|0.22149|0.082270004|0.14442|70.436|2Q2019/0.62/0.59!3Q2019/0.83/0.69!4Q2019/0.1/-0.02!1Q2020/0.93/0.7|2020-08-05|0.56|0.62|0m|0.73|26|-1m|0.44|25|-2m|0.46|26|-3m|0.77|26|26990678|21381272|0.0799||0||11.356482|-2.55|1.4642154|1.586|7.16|2.149|2.16|1.0593699|3.174|3.789|0.10736|0.35651|18|0
2020-07-20 17:35:21|usa_0070|CL|CL|Colgate-Palmolive Company|USD|NYSE|856528000|United States|Consumer Defensive|Household & Personal Products|http://www.colgatepalmolive.com|75.42|74.1115|1026653|75.2|58.49|77.41|0.039391875|0.26116|0.16393|40.83969|2300.88|2Q2019/0.72/0.72!3Q2019/0.71/0.7!4Q2019/0.73/0.73!1Q2020/0.75/0.74|2020-07-31|0.69|0.72|0m|0.22|23|-1m|0.5|20|-2m|0.5|20|-3m|0.18|22|11198651|13474743|0.0139999995||112|0.586554|24.219446|6.28||4.515|17.288|2.93|3.06|0.80925006|0.551|0.956|0.15856|0.5977|18|112
2020-07-20 17:35:22|usa_0071|MDLZ|MDLZ|Mondelez International, Inc.|USD|NasdaqGS|1427459968|United States|Consumer Defensive|Confectioners|http://www.mondelezinternational.com|60.63|53.4|2227406|54.07|41.19|59.96|-0.010431886|0.19722|0.04002|0.14421|78.58|2Q2019/0.57/0.57!3Q2019/0.64/0.6!4Q2019/0.61/0.6!1Q2020/0.69/0.66|2020-07-28|0.56|0.57|0m|1|21|-1m|1.15|20|-2m|1.15|20|-3m|0.95|22|8193867|12310326|0.0058||92|0.621288|19.418182|3.48|2.968811|3.668|18.598|2.541|2.75||0.311|0.533|0.14245|0.39156|18|92
2020-07-20 17:35:24|usa_0072|TXN|TXN|Texas Instruments Incorporated|USD|NasdaqGS|917772992|United States|Technology|Semiconductors|http://www.ti.com|124.19|135.43|2332961|133.89|93.09|135.98|0.13293278|0.46303|0.19978|0.61207|84.691|2Q2019/1.36/1.22!3Q2019/1.49/1.42!4Q2019/1.12/1.02!1Q2020/1.24/1|2020-07-21|0.87|1.36|0m|0.59|32|-1m|0.39|36|-2m|0.39|36|-3m|0.57|35|16713926|18456143|0.0182||197|1.121008|27.414978|3.26|16.136066|8.832|19.074|5.218|4.94|0.88831|2.544|3.49|0.35232|0.63685|18|197
2020-07-20 17:35:25|usa_0073|F|F|Ford Motor Company|USD|NYSE|3906190080|United States|Consumer Cyclical|Auto Manufacturers|http://www.ford.com|6.29|6.72|49581510|6.8|3.96|10.35|-0.3213573|0.058369998|0.00061|-0.09332|568.028|2Q2019/0.28/0.31!3Q2019/0.34/0.26!4Q2019/0.12/0.15!1Q2020/-0.23/-0.12|2020-07-30|-1.25|0.28|0m|0.08|24|-1m|0.16|19|-2m|0.16|19|-3m|0.16|19|139312884|131305306|0.0394||134|1.30084|14.933333|0.28|0.90140843|1.078|18.459|-0.781|0.45|0.55063|1.142|1.315|-0.02063|0.06597|18|134
2020-07-20 17:35:27|usa_0075|OXY|OXY|Occidental Petroleum Corporation|USD|NYSE|929809024|United States|Energy|Oil & Gas E&P|http://www.oxy.com|15.52|15.92|13106799|16.28|9|54.05|-0.6899638|0.44404998|0.01719|-0.119969994|133.526|2Q2019/0.97/0.93!3Q2019/0.11/0.37!4Q2019/-0.3/-0.19!1Q2020/-0.52/-0.63|2020-08-10|-1.63|0.97|0m|0.33|24|-1m|-0.28|25|-2m|-0.24|25|-3m|0.48|21|53970108|64797087|0.0654||151|1.980952|-7.920398|0.27|0.6654128|2.815|6.339|-4.548|-2.01|0.84512|0.374|1.179|-0.14523|0.59432|18|151
2020-07-20 17:35:28|usa_0076|ACN|ACN|Accenture plc|USD|NYSE|636196992|Ireland|Technology|Information Technology Services|http://www.accenture.com|224.88|222.79|659860|221.94|137.15|223.32|0.14143181|0.16209999|0.12933|0.32817|21.307|3Q2019/1.74/1.71!4Q2019/2.09/1.99!1Q2020/1.91/1.72!2Q2020/1.9/1.85|2020-09-24|1.73|1.74|0m|0.76|29|-1m|0.82|28|-2m|0.92|26|-3m|0.96|25|6694448|7140024|0.0105||170|1.056022|27.573019|3.88|8.847193|3.114|19.212|7.642|8.08|0.74678004|1.251|1.365|0.11113|0.3136|18|170
2020-07-20 17:35:30|usa_0077|SPG|SPG|Simon Property Group, Inc.|USD|NYSE|305747008|United States|Real Estate|REIT—Retail|http://www.simon.com|86.21|60.825|3617534|62.4|42.25|164.46|-0.59775674|0.7365|0.05454|0.69083|1030.969|2Q2019/1.6/1.65!3Q2019/1.77/1.69!4Q2019/1.66/1.56!1Q2020/1.43/1.65|2020-08-10|1.02|1.6|0m|1.09|22|-1m|0.5|16|-2m|0.44|16|-3m|1.14|22|27469330|24030201|0.1182||127|1.360224|11.079236|1.35|8.693011|7.77|10.551|6.46|5.49|0.98341006|0.836|0.843|0.35146|0.82092005|18|127
2020-07-20 17:35:31|usa_0078|HPQ|HPQ|HP Inc.|USD|NYSE|1429959936|United States|Technology|Computer Hardware|http://www.hp.com|17.71|17.665|3377985|17.55|12.54|23.93|-0.1814366|0.09053001|0.08327|||3Q2019/0.58/0.55!4Q2019/0.6/0.58!1Q2020/0.65/0.54!2Q2020/0.51/0.44|2020-08-20|0.43|0.58|0m|0.94|18|-1m|0.25|16|-2m|0.31|16|-3m|1|19|20743847|16726050|0.0162||206|1.024089|7.549146|1.12||0.485|5.356|2.042|2.34|0.83231|0.48|0.778|0.052699998|0.19604999|18|206
2020-07-20 17:35:33|usa_0079|DOW|DOW|Dow Inc.|USD|NYSE|740731008|United States|Basic Materials|Chemicals|http://www.dow.com|40.38|42.35|1485657|43.83|21.95|56.25|-0.14170605|0.15599||-0.0686|148.927|2Q2019/0.86/0.84!3Q2019/0.91/0.73!4Q2019/0.78/0.74!1Q2020/0.59/0.59|2020-07-23|-0.3|0.86|0m|0|0|-1m|0.33|24|-2m|0.33|24|-3m|1.15|20|16524601|17676398|0.0223||114||18.49345|-10.47|2.4306948|1.18|7.566|-2.271|2.29|0.70819|0.767|1.631|-0.04014|0.14567|18|114
2020-07-20 17:35:34|usa_0080|GM|GM|General Motors Company|USD|NYSE|1431079936|United States|Consumer Cyclical|Auto Manufacturers|http://www.gm.com|37.29|26.1|4930905|26.45|14.33|41.9|-0.3364275|0.088640004|0.01685|0.108100004|290.541|2Q2019/1.64/1.43!3Q2019/1.72/1.31!4Q2019/0.05/0.01!1Q2020/0.62/0.3|2020-07-29|-1.77|1.64|0m|0.38|24|-1m|1.05|19|-2m|1|19|-3m|0.94|18|17437085|24350825|0.012200001||151|1.419047|6.541353|4.13|0.91093117|1.009|11.383|3.261|3.99|0.78029|0.876|1.07|0.03605|0.10334|18|151
2020-07-20 17:35:36|usa_0082|KMI|KMI|Kinder Morgan, Inc.|USD|NYSE|2261489920|United States|Energy|Oil & Gas Midstream|http://www.kindermorgan.com|17.85|14.62|5290569|14.92|9.42|22.58|-0.28165627|0.48386002|0.03215|0.03979|102.052|2Q2019/0.22/0.24!3Q2019/0.22/0.24!4Q2019/0.26/0.26!1Q2020/0.24/0.27|2020-07-22|0.17|0.22|0m|0.84|19|-1m|0.79|24|-2m|0.79|24|-3m|0.86|22|22837141|21435345|0.0117999995||112|1.009523|16.065933|42.16|0.9987021|5.383|11.125|0.581|0.91|0.64356005|0.298|0.552|0.10306|0.56611997|18|112
2020-07-20 17:35:37|usa_0083|MS|MS|Morgan Stanley|USD|NYSE|1575660032|United States|Financial Services|Capital Markets|http://www.morganstanley.com|56.7|51.9017|5944366|52.41|27.2|57.57|0.17775285|0|||351.068|3Q2019/1.27/1.11!4Q2019/1.3/1!1Q2020/1.01/1.14!2Q2020/1.96/1.12|2020-10-15|1.08|1.27|0m|0.67|27|-1m|0.88|24|-2m|0.83|23|-3m|0.88|25|60738961|65037478|0.0508||134|1.490196|10.996123|4.11|1.057298|-4.15||5.523|4.72|0.62929|||0.21250999|0.88577|18|134
2020-07-20 17:35:39|usa_0084|LMT|LMT|Lockheed Martin Corporation|USD|NYSE|280435008|United States|Industrials|Aerospace & Defense|http://www.lockheedmartin.com|432.72|367.78|749183|368.5|266.11|442.53|0.030394554|0.14619|0.10102|2.07788|363.894|2Q2019/5/4.77!3Q2019/5.66/5.02!4Q2019/5.29/5.03!1Q2020/6.08/5.8|2020-07-21|5.72|5|0m|0.77|22|-1m|0.86|22|-2m|0.9|20|-3m|0.86|21|2533617|2204014|0.0107||138|0.956862|13.946909|1.71|29.930012|1.866|12.767|22.037|26.37|0.80383|0.963|1.228|0.10213|0.13529|18|138
2020-07-20 17:35:40|usa_0085|DUK|DUK|Duke Energy Corporation|USD|NYSE|734852992|United States|Utilities|Utilities—Regulated Electric|http://www.duke-energy.com|92.71|81.1591|1193610|82.4|62.13|103.79|-0.065229714|0.45234|0.02337|0.07678|136.919|2Q2019/1.12/0.98!3Q2019/1.79/1.67!4Q2019/0.91/0.87!1Q2020/1.14/1.19|2020-08-10|1.01|1.12|0m|0.06|17|-1m|0.44|18|-2m|0.47|17|-3m|0.44|18|36109492|38137400|0.049200002||142|0.322689|15.169926|4.19|1.3268013|5.239|11.582|5.057|5.35|0.65292|0.27|0.671|0.15488|0.4793|18|142
2020-07-20 17:35:42|usa_0086|TMO|TMO|Thermo Fisher Scientific Inc.|USD|NYSE|394951008|United States|Healthcare|Diagnostics & Research|http://www.thermofisher.com|378.5|402.51|1028999|395.4|250.21|404.83|0.35536277|0.25582|0.04665|0.13045|70.027|2Q2019/3.04/3!3Q2019/2.94/2.87!4Q2019/3.55/3.54!1Q2020/2.94/2.79|2020-07-22|2.84|3.04|0m|1.47|15|-1m|1.29|17|-2m|1.29|17|-3m|1.5|14|3000706|3447721|0.0076||89|1.045938|26.79827|3.02|5.56645|6.753|26.396|9.122|15.02|0.93011004|1.481|2.316|0.14306|0.44344002|18|89
2020-07-20 17:35:43|usa_0089|TGT|TGT|Target Corporation|USD|NYSE|500015008|United States|Consumer Defensive|Discount Stores|http://investors.target.com|129.36|119.62|2279960|121.67|80.03|130.24|0.39497817|0.08613|0.06289|0.24778|149.512|3Q2019/1.82/1.62!4Q2019/1.36/1.19!1Q2020/1.69/1.66!2Q2020/0.59/0.4|2020-08-19|1.44|1.82|0m|0.04|26|-1m|0.82|28|-2m|0.82|28|-3m|0.04|25|13654487|17548980|0.0274||174|0.793837|17.643068|6.63|5.354042|0.911|10.574|5.401|6.78|0.84595|0.318|1.014|0.03458|0.28951|18|174
2020-07-20 17:35:45|usa_0090|EOG|EOG|EOG Resources, Inc.|USD|NYSE|582046016|United States|Energy|Oil & Gas E&P|http://www.eogresources.com|63.67|47.94|2114036|47.16|27|89.54|-0.45923632|0.52308|0.048210002|0.10196|25.824|2Q2019/1.31/1.32!3Q2019/1.13/1.13!4Q2019/1.35/1.15!1Q2020/0.55/0.66|2020-08-06|-0.05|1.31|0m|0.89|35|-1m|0.97|33|-2m|1.06|32|-3m|1|37|8430616|9720694|0.0162||251|1.969747|46.096153|-18.85|1.2995744|1.825|3.489|3.631|1.04|0.89205|1.084|1.508|0.12793|0.52469003|18|251
2020-07-20 17:35:47|usa_0091|DHR|DHR|Danaher Corporation|USD|NYSE|707020032|United States|Healthcare|Diagnostics & Research|http://www.danaher.com|184.07|192.08|1139272|190.95|119.6|193.44|0.34832656|0.24723|0.03384|0.08606|86.368|2Q2019/1.09/1.16!3Q2019/1.06/1.15!4Q2019/1.28/1.25!1Q2020/1.05/1.01|2020-07-16|1.08|1.09|0m|1.18|17|-1m|1.39|18|-2m|1.28|18|-3m|1.11|18|6816699|6557060|0.0109||108|0.852661|32.339226|3.72|4.545552|8.72|35.272|4.412|5.94|0.82128|0.921|1.316|0.18129998|0.55848|18|108
2020-07-20 17:35:48|usa_0092|MCK|MCK|McKesson Corporation|USD|NYSE|162116000|United States|Healthcare|Medical Distribution|http://www.mckesson.com|173.73|153.08|284417|154.81|112.6|172.18|0.11566734|0.01629|0.02937|0.13739|140.367|2Q2019/3.31/3.01!3Q2019/3.6/3.6!4Q2019/3.81/3.56!1Q2020/4.27/4.1|2020-08-03|2.31|3.31|0m|0.29|14|-1m|0.89|19|-2m|0.74|19|-3m|0.5|16|2550379|2675700|0.015700001||103|0.835294|9.036599|1.38|4.8701963|0.139|8.525|4.957|16.94|1.03439|0.562|0.991|0.0039|0.05204|18|103
2020-07-20 17:35:50|usa_0093|FDX|FDX|FedEx Corporation|USD|NYSE|261250000|United States|Industrials|Integrated Freight & Logistics|http://www.fedex.com|170.96|163.995|840648|166.1|88.69|178.5|-0.021055758|0.09167|0.026670001|0.071339995|197.436|3Q2019/3.05/3.15!4Q2019/2.51/2.76!1Q2020/1.41/1.41!2Q2020/2.53/1.52|2020-09-15|2.38|3.05|0m|1.04|28|-1m|0.64|28|-2m|0.64|28|-3m|1.15|27|6097564|5954175|0.0253||222|1.32549|13.278947|1.8|2.339577|1.077|11.751|4.9|12.35|0.75088996|1.448|1.584|0.01858|0.24325001|18|222
2020-07-20 17:35:51|usa_0094|CAT|CAT|Caterpillar Inc.|USD|NYSE|541238976|United States|Industrials|Farm & Heavy Construction Machinery|http://www.caterpillar.com|132.8|134.84|1205359|136.9|87.5|150.55|0.0122743845|0.19615999|0.06086|0.35689998|260.791|2Q2019/2.83/3.12!3Q2019/2.66/2.88!4Q2019/2.63/2.37!1Q2020/1.6/1.69|2020-07-31|0.67|2.83|0m|0.54|24|-1m|0.48|25|-2m|0.46|26|-3m|0.45|22|7262918|8253603|0.0134000005||218|1.079551|18.701803|-3.92|5.147351|2.062|10.514|9.464|7.21|0.70018|0.9|1.417|0.10406|0.2609|18|218
2020-07-20 17:35:53|usa_0095|PNC|PNC|The PNC Financial Services Group, Inc.|USD|NYSE|424260000|United States|Financial Services|Banks—Regional|http://www.pnc.com|114.25|103.08|1095545|103.02|79.41|161.79|-0.2618758|0|0.00732|0.061880004||3Q2019/2.94/2.8!4Q2019/2.97/2.93!1Q2020/1.95/1.71!2Q2020/-1.9/0.51|2020-10-14|1.53|2.94|0m|0.55|29|-1m|0.58|24|-2m|0.52|23|-3m|0.63|30|4105989|6037041|0.0097||162|1.264985|14.336578|-4.19|0.8277856|5.942||16.113|7.19|0.84488|||0.51488|0|18|162
2020-07-20 17:35:54|usa_0096|MET|MET|MetLife, Inc.|USD|NYSE|907588992|United States|Financial Services|Insurance—Life|http://www.metlife.com|43.5|37.91|1902920|38.47|22.85|53.28|-0.22688901|0.16905001|0.01011|0.13816|156.997|2Q2019/1.38/1.34!3Q2019/1.27/1.39!4Q2019/1.98/1.37!1Q2020/1.58/1.44|2020-08-05|0.9|1.38|0m|0.63|16|-1m|0.79|14|-2m|0.87|15|-3m|0.65|17|16768718|16878339|0.0219||109|1.35126|6.3607383|4.34|0.4899642|1.454|8.599|9.367|5.96|0.77428|0.901|1.076|0.12448|0.34108|18|109
2020-07-20 17:35:56|usa_0097|TJX|TJX|The TJX Companies, Inc.|USD|NYSE|1197880064|United States|Consumer Cyclical|Apparel Retail|http://www.tjx.com|62.8|51.64|2779854|52.91|32.72|64.95|-0.02380073|0.08234|0.056350004|0.3413|348.296|3Q2019/0.62/0.62!4Q2019/0.68/0.66!1Q2020/0.81/0.77!2Q2020/-0.74/-0.18|2020-08-18|-0.16|0.62|0m|1.19|27|-1m|1.28|29|-2m|1.28|29|-3m|0.93|28|15368580|15560695|0.0128||156|0.719887|20.175783|28.76|13.056117|2.052|24.917|1.384|2.56|0.93091005|1.058|2.205|0.04572|0.33122003|18|156
2020-07-20 17:35:57|usa_0098|BLK|BLK|BlackRock, Inc.|USD|NYSE|151624992|United States|Financial Services|Asset Management|http://www.blackrock.com|622.2|580.95|361151|587.72|323.98|592.48|0.24109387|0.37512|||20.043|3Q2019/7.15/6.96!4Q2019/8.34/7.69!1Q2020/6.6/6.36!2Q2020/7.85/6.99|2020-10-13|7.45|7.15|0m|1|15|-1m|1.06|16|-2m|1.06|16|-3m|0.93|14|2064177|2705155|0.0179||201|1.284033|18.053759|2.93|2.729237|6.031|16.079|28.418|32.18|0.84871|||0.29547|0.51035|18|201
2020-07-20 17:35:59|usa_0099|BK|BK|The Bank of New York Mellon Corporation|USD|NYSE|885443008|United States|Financial Services|Asset Management|http://www.bnymellon.com|44.44|36.03|1706140|36.12|26.4|51.6|-0.211698|0|0.010729999|0.10296||3Q2019/1.07/0.99!4Q2019/1.01/1.01!1Q2020/1.05/0.9!2Q2020/1.01/0.91|2020-10-14|0.93|1.07|0m|0.25|20|-1m|0.47|17|-2m|0.47|17|-3m|0.33|21|7423086|9245413|0.0084||162|1.082352|9.238461|3.09|0.81495553|-4.867||4.64|3.9|0.86894|||0.26765|0|18|162
2020-07-20 17:36:01|usa_0100|COF|COF|Capital One Financial Corporation|USD|NYSE|455310016|United States|Financial Services|Credit Services|http://www.capitalone.com|79.17|61.37|1865387|61.99|38|107.59|-0.3241387|0|0.00723|0.05046||2Q2019/3.24/2.87!3Q2019/2.69/2.88!4Q2019/2.25/2.28!1Q2020/-3.1/0.51|2020-07-21|-1.68|3.24|0m|0.63|24|-1m|0.86|22|-2m|0.95|21|-3m|0.58|24|6236354|7080873|0.0138||159|1.746778|7.797967|-2.83|0.541301|3.399||5.193|7.87|0.91300005|||0.14867|0|18|159
2020-07-20 17:36:02|usa_0101|NEE|NEE|NextEra Energy, Inc.|USD|NYSE|489449984|United States|Utilities|Utilities—Regulated Electric|http://www.nexteraenergy.com|262.27|275.185|836801|275.38|174.8|283.35|0.31534207|0.53748|0.03305|0.078200005|114.82|2Q2019/2.35/2.31!3Q2019/2.39/2.29!4Q2019/1.44/1.48!1Q2020/2.38/2.26|2020-07-24|2.49|2.35|0m|1.2|15|-1m|0.78|18|-2m|0.78|18|-3m|1.19|16|5850416|6446894|0.012||144|0.218487|27.880953|3.75|3.6999664|9.288|17.281|7.195|9.87|0.81041|0.434|0.709|0.17778999|0.60587|18|144
2020-07-20 17:36:03|usa_0102|APC|APC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:36:05|usa_0104|PSX|PSX|Phillips 66|USD|NYSE|436675008|United States|Energy|Oil & Gas Refining & Marketing|http://www.phillips66.com|84.56|63.325|943744|63.84|40.04|119.92|-0.37747443|0.04744|0.04079|0.026989998|54.837|2Q2019/3.02/2.74!3Q2019/3.11/2.59!4Q2019/1.54/1.56!1Q2020/1.02/0.63|2020-07-31|-0.67|3.02|0m|0.32|19|-1m|1.2|20|-2m|1.25|20|-3m|0.37|19|4644980|6262630|0.0107||149|1.612885|10.97487|-6.19|1.293852|0.399|8.404|0.827|5.77|0.71906|0.549|1.112|0.00358|0.11568|18|149
2020-07-20 17:36:06|usa_0106|ANTM|ANTM|Anthem, Inc.|USD|NYSE|252136992|United States|Healthcare|Healthcare Plans|http://www.antheminc.com|335.3|259.225|526152|266.37|171.03|309.1|-0.11733717|0.06805|0.054840002|0.15493|72.906|2Q2019/4.64/4.61!3Q2019/4.87/4.82!4Q2019/3.88/3.88!1Q2020/6.48/6.48|2020-07-29|8.87|4.64|0m|0.95|19|-1m|1|24|-2m|1.04|23|-3m|0.95|19|3125038|3061086|0.0124||88|0.954061|10.266336|0.81|2.0613332|0.591|8.678|18.47|25.25|0.92525|1.367|1.526|0.04378|0.2306|18|88
2020-07-20 17:36:08|usa_0107|ADP|ADP|Automatic Data Processing, Inc.|USD|NasdaqGS|429774016|United States|Industrials|Staffing & Employment Services|http://www.adp.com|155.44|146.72|640820|147.6|103.11|182.32|-0.116907954|0.24997999|0.04401|0.47133|44.876|2Q2019/1.14/1.13!3Q2019/1.34/1.33!4Q2019/1.52/1.44!1Q2020/1.92/1.89|2020-07-29|0.96|1.14|0m|0.22|18|-1m|0.28|18|-2m|0.33|18|-3m|0.22|18|3777506|4497435|0.0088||91|0.824089|25.830986|2.09|11.484932|4.35|17.4|5.827|5.68|0.82277|0.125|1.03|0.17146|0.4518|18|91
2020-07-20 17:36:09|usa_0108|CRM|CRM|salesforce.com, inc.|USD|NYSE|901000000|||||201.14|192.94|3383221|187.78|115.29|202.82||||||3Q2019/0.66/0.47!4Q2019/0.75/0.66!1Q2020/0.66/0.55!2Q2020/0.7/0.69|2020-08-20|0.67|0.66|0m|1.22|45|-1m|1.2|41|-2m|1.2|41|-3m|1.13|45|||||265||||||||||||||18|265
2020-07-20 17:36:11|usa_0109|GD|GD|General Dynamics Corporation|USD|NYSE|290212992|||||170.18|146.17|437294|148.91|100.55|193.76||||||2Q2019/2.77/2.68!3Q2019/3.14/3.06!4Q2019/3.51/3.44!1Q2020/2.43/2.57|2020-07-29|2.16|2.77|0m|1|22|-1m|1|20|-2m|1|18|-3m|0.63|19|||||104||||||||||||||18|104
2020-07-20 17:36:13|usa_0110|D|D|Dominion Energy, Inc.|USD|NYSE|839251008|United States|Utilities|Utilities—Diversified|http://www.dominionenergy.com|80.77|77.33|1720262|78.58|57.79|90.89|0.03042221|0.47112|0.03126|0.060110003|126.111|2Q2019/0.77/0.76!3Q2019/1.18/1.14!4Q2019/1.18/1.16!1Q2020/1.09/1.09|2020-05-05|0.63|0.77|0m|0.33|18|-1m|0.44|18|-2m|0.53|17|-3m|0.47|15|12832821|13811064|0.0153||120|0.428571|19.981913|8.14|2.2894278|6.418|13.624|2.085|3.87|0.72793996|0.347|0.626|0.10273|0.51912|18|120
2020-07-20 17:36:14|usa_0111|DTV|DTV||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:36:16|usa_0112|KMB|KMB|Kimberly-Clark Corporation|USD|NYSE|340547008|United States|Consumer Defensive|Household & Personal Products|http://www.kimberly-clark.com|148.91|142.34|545149|144.37|110.66|149.23|0.07530165|0.21784|0.13924||18428.262|2Q2019/1.67/1.61!3Q2019/1.84/1.8!4Q2019/1.71/1.7!1Q2020/2.13/1.98|2020-07-23|1.8|1.67|0m|0.07|15|-1m|0.43|14|-2m|0.43|14|-3m|-0.06|16|6005633|5899599|0.0177||105|0.499719|18.319176|3.39||3.021|13.869|6.85|7.77|0.76424|0.54|0.871|0.12552|0.35902|18|105
2020-07-20 17:36:17|usa_0113|AMT|AMT|American Tower Corporation (REIT)|USD|NYSE|443305984|United States|Real Estate|REIT—Specialty|http://www.americantower.com|278.94|259.93|590485|259.11|174.32|269.73|0.25355577|0.61885|0.04686|0.34745997|677.204|2Q2019/0.96/0.9!3Q2019/1.12/0.95!4Q2019/1.26/1.03!1Q2020/0.93/1.05|2020-07-30|1.03|0.96|0m|1.27|22|-1m|1.06|18|-2m|0.94|17|-3m|1.32|22|3882344|4014248|0.010199999||138|0.45098|52.617405|4.08|31.706512|18.776|30.34|4.28|4.94|0.94049|0.41|0.486|0.24554001|0.71322|18|138
2020-07-20 17:36:19|usa_0114|EMR|EMR|Emerson Electric Co.|USD|NYSE|597475008|United States|Industrials|Specialty Industrial Machinery|http://www.emerson.com|63.58|62.33|868395|63.53|37.75|78.38|-0.028593302|0.20815|0.088319995|0.27134|108.449|2Q2019/0.97/0.94!3Q2019/1.16/1.08!4Q2019/0.67/0.67!1Q2020/0.89/0.74|2020-08-04|0.6|0.97|0m|0.33|21|-1m|0.52|25|-2m|0.52|25|-3m|0.7|23|7521083|10191268|0.0127||140|1.506442|19.478125|23.3|4.954296|2.428|11.664|3.506|3.2|0.76817|0.708|1.012|0.12044|0.42558998|18|140
2020-07-20 17:36:20|usa_0115|SO|SO|The Southern Company|USD|NYSE|1055960000|United States|Utilities|Utilities—Regulated Electric|http://www.southerncompany.com|60.73|54.17|1570313|54.58|41.96|71.1|-0.016222|0.43348|0.0305|0.11113|153.985|2Q2019/0.8/0.73!3Q2019/1.34/1.14!4Q2019/0.27/0.27!1Q2020/0.78/0.71|2020-07-30|0.67|0.8|0m|0|17|-1m|0.12|17|-2m|0.06|16|-3m|0|20|11926618|13477421|0.0113||129|0.431372|16.415152|3.83|2.0631473|5.21|12.02|3.33|3.3|0.61253|0.533|0.987|0.16756001|0.4644|18|129
2020-07-20 17:36:22|usa_0116|KR|KR|The Kroger Co.|USD|NYSE|777926016|United States|Consumer Defensive|Grocery Stores|http://www.thekrogerco.com|35.83|33.905|2870001|33.85|20.7|36.84|0.62272274|0.04704|0.04349|0.21959999|221.301|3Q2019/0.44/0.41!4Q2019/0.47/0.48!1Q2020/0.57/0.55!2Q2020/1.22/1.09|2020-09-10|0.49|0.44|0m|0.48|25|-1m|0.64|25|-2m|0.64|25|-3m|0.38|26|52477757|54518527|0.068||159|0.380952|13.192607|1.93|2.819308|0.349|7.426|2.592|2.57|0.84400004|0.292|0.83|0.01658|0.23441|18|159
2020-07-20 17:36:23|usa_0117|HAL|HAL|Halliburton Company|USD|NYSE|877278016|United States|Energy|Oil & Gas Equipment & Services|http://www.halliburton.com|12.33|13.701|19827377|13.08|4.25|25.47|-0.44903117|0.1423|0.037839998|-0.27884|158.571|2Q2019/0.35/0.3!3Q2019/0.34/0.34!4Q2019/0.32/0.29!1Q2020/0.31/0.24|2020-07-20|-0.11|0.35|0m|1.16|38|-1m|0.33|30|-2m|0.41|29|-3m|1.16|38|46307909|50295359|0.059499998||238|2.566386|-80.59412|8.78|1.753167|0.965|6.783|-2.625|-0.17|0.83294|1.234|2.109|-0.105950005|0.10853|18|238
2020-07-20 17:36:25|usa_0119|CTSH|CTSH|Cognizant Technology Solutions Corporation|USD|NasdaqGS|540579968|United States|Technology|Information Technology Services|http://www.cognizant.com|60.54|61.54|911185|61.43|40.01|71.48|-0.0628528|0.20061001|0.107609995|0.16258|32.027|2Q2019/0.94/0.92!3Q2019/1.08/1.05!4Q2019/1.07/1.04!1Q2020/0.96/0.92|2020-07-29|0.69|0.94|0m|1.03|33|-1m|-0.03|30|-2m|-0.07|30|-3m|0.03|30|12123783|11996731|0.0225||153|1.15014|15.860825|6.32|3.137075|1.913|9.535|3.194|3.88|0.95095|2.742|2.899|0.10463|0.36087|18|153
2020-07-20 17:36:26|usa_0120|BAX|BAX|Baxter International Inc.|USD|NYSE|508836000|United States|Healthcare|Medical Instruments & Supplies|http://www.baxter.com|97.24|87.4|644905|87.56|69.1|95.19|0.058894634|0.24562|0.071880005|0.13014|93.713|2Q2019/0.84/0.81!3Q2019/0.74/0.84!4Q2019/0.97/0.88!1Q2020/0.82/0.72|2020-07-30|0.72|0.84|0m|0.44|16|-1m|1|18|-2m|1|18|-3m|0.41|17|4622863|3065692|0.0091||124|0.787114|22.879581|2.68|5.7712626|4.14|16.856|1.908|3.82|0.87484|1.977|2.745|0.08598|0.43405998|18|124
2020-07-20 17:36:28|usa_0121|ADBE|ADBE|Adobe Inc.|USD|NasdaqGS|479664992|United States|Technology|Software—Infrastructure|http://www.adobe.com|429.5|452.3|2398976|432.42|255.13|470.61|0.4014585|0.36080003|0.11441|0.35549998|43.167|3Q2019/2.05/1.97!4Q2019/2.29/2.26!1Q2020/2.27/2.23!2Q2020/2.45/2.33|2020-09-15|2.41|2.05|0m|1.16|31|-1m|1|28|-2m|1|28|-3m|0.97|29|4877621|4688129|0.010199999||210|0.928291|40.71107|2.91|19.952356|17.248|47.807|7.579|11.11|0.891|1.107|1.288|0.30712998|0.85598|18|210
2020-07-20 17:36:29|usa_0122|LYB|LYB|LyondellBasell Industries N.V.|USD|NYSE|333617984|United States|Basic Materials|Specialty Chemicals|http://www.lyondellbasell.com|67.55|66.88|544020|68.5|33.71|98.91|-0.18665403|0.14329|0.072119996|0.30708|209.304|2Q2019/2.74/2.84!3Q2019/2.7/2.76!4Q2019/1.92/2.26!1Q2020/1.51/1.56|2020-07-31|0.65|2.74|0m|0.29|24|-1m|0.48|25|-2m|0.42|24|-3m|0.3|20|4993470|7336125|0.0195||147|1.582072|8.929239|-12.68|3.0472023|1.1|7.676|7.885|7.49|0.69596|0.881|1.755|0.08124|0.14182|18|147
2020-07-20 17:36:31|usa_0123|WMB|WMB|The Williams Companies, Inc.|USD|NYSE|1213200000|United States|Energy|Oil & Gas Midstream|http://co.williams.com|22.91|19.445|3107149|19.77|8.41|27.8|-0.28421432|0.52084|0.034089997|-0.0035499998|147.297|2Q2019/0.26/0.22!3Q2019/0.26/0.25!4Q2019/0.24/0.24!1Q2020/0.26/0.26|2020-07-29|0.25|0.26|0m|1.05|19|-1m|1.13|24|-2m|1.13|24|-3m|1.15|20|18187837|20876748|0.016900001||100|1.815686|17.839449|10.81|1.9146317|6.08|11.672|0.108|1.09|0.89917|0.629|0.74|0.01712|0.58523|18|100
2020-07-20 17:36:32|usa_0125|PRU|PRU|Prudential Financial, Inc.|USD|NYSE|393848992|United States|Financial Services|Insurance—Life|http://www.prudential.com|68.15|63.43|932196|64.14|38.62|103.56|-0.3635642|0.06829|0.00257|0.052020002|62.045|2Q2019/3.14/3.23!3Q2019/3.22/3.07!4Q2019/2.33/2.02!1Q2020/2.32/2.77|2020-08-04|1.72|3.14|0m|0.56|16|-1m|0.07|15|-2m|0.25|16|-3m|0.47|17|11336700|9904439|0.0287||131|1.709243|5.603357|0.8|0.413284|0.31|4.536|7.266|11.32|0.67476|0.696|0.799|0.04729|0.27415|18|131
2020-07-20 17:36:34|usa_0126|DAL|DAL|Delta Air Lines, Inc.|USD|NYSE|637857024|United States|Industrials|Airlines|http://www.delta.com|35.47|26.47|14770142|27.05|17.51|63.44|-0.5586556|0.09064|0.0082|-0.32294|363.452|3Q2019/2.32/2.26!4Q2019/1.7/1.4!1Q2020/-0.51/-0.7!2Q2020/-4.43/-4.07|2020-10-08|-3.01|2.32|0m|1.39|18|-1m|0.78|18|-2m|0.78|18|-3m|1.24|17|26571095|30304594|0.0418||148|1.254341|12.198156|0.21|1.9350829|0.972|10.721|-5.714|2.17|0.85169|0.846|0.939|-0.107370004|0.15012|18|148
2020-07-20 17:36:35|usa_0128|REGN|REGN|Regeneron Pharmaceuticals, Inc.|USD|NasdaqGS|100746000|United States|Healthcare|Biotechnology|http://www.regeneron.com|639.42|654.9|400191|644.06|271.37|664.64|1.1720626|0.32221|0.10769|0.21125999|5.895|2Q2019/6.02/5.41!3Q2019/6.67/6.36!4Q2019/7.5/6.92!1Q2020/6.6/6.13|2020-08-05|6|6.02|0m|0.73|26|-1m|0.85|27|-2m|0.82|28|-3m|0.69|26|2122545|1987257|0.0291||191|0.571428|20.28182|2.84|5.993027|8.226|25.531|19.91|32.29|0.68354|3.375|4.206|0.27399|0.52376|18|191
2020-07-20 17:36:37|usa_0129|CI|CI|Cigna Corporation|USD|NYSE|368980992|United States|Healthcare|Healthcare Plans|http://www.cigna.com|243.48|176.95|588161|179.81|118.5|224.64|0.053924084|0.07372|0.0356|0.112749994|82.217|2Q2019/4.3/3.74!3Q2019/4.54/4.36!4Q2019/4.31/4.2!1Q2020/4.69/4.35|2020-07-30|5.14|4.3|0m|1.12|17|-1m|1.16|25|-2m|1.16|25|-3m|1.18|17|3872927|4840562|0.0105||2|0.702521|8.648582|0.87|1.4492338|0.636|8.628|13.028|20.46|0.92714995|0.425|0.765|0.031889997|0.16112|18|2
2020-07-20 17:36:38|usa_0130|ALXN|ALXN|Alexion Pharmaceuticals, Inc.|USD|NasdaqGS|220827008|United States|Healthcare|Biotechnology|http://www.alexion.com|138.42|109.925|497377|109.24|72.67|125.52|-0.10693264|0.51550996|0.09259|0.22131|24.237|2Q2019/2.64/2.34!3Q2019/2.79/2.47!4Q2019/2.71/2.6!1Q2020/3.22/2.71|2020-07-22|2.58|2.64|0m|1.14|21|-1m|0.92|24|-2m|0.92|24|-3m|1.1|20|4764023|4501640|0.0225||129|1.467787|9.3953|0.8|2.068865|4.647|9.014|10.592|11.7|0.95391|3.311|4.349|0.44831002|0.92060995|18|129
2020-07-20 17:36:40|usa_0131|YUM|YUM|Yum! Brands, Inc.|USD|NYSE|300985984|United States|Consumer Cyclical|Restaurants|http://www.yum.com|94.45|90.23|552344|90.57|54.95|119.72|-0.2004767|0.35783002|0.21851|||2Q2019/0.93/0.87!3Q2019/0.8/0.94!4Q2019/1/1.13!1Q2020/0.64/0.66|2020-07-30|0.51|0.93|0m|0.68|25|-1m|0.37|27|-2m|0.37|27|-3m|0.63|24|3899256|5987013|0.012999999||204|0.874509|23.807388|6.15||6.735|18.821|3.592|3.79|0.78669|1.11|1.327|0.19889|0.49697|18|204
2020-07-20 17:36:41|usa_0132|TRV|TRV|The Travelers Companies, Inc.|USD|NYSE|252836000|United States|Financial Services|Insurance—Property & Casualty|http://www.travelers.com|118.33|119.17|527004|119.16|76.99|153.65|-0.20406121|0.12527001|0.01864|0.09793|27.476|2Q2019/2.02/2.28!3Q2019/1.43/2.35!4Q2019/3.32/3.29!1Q2020/2.62/2.85|2020-07-23|-0.2|2.02|0m|0.27|22|-1m|0.1|20|-2m|0.1|21|-3m|0.14|21|5305032|3966146|0.021||141|0.893557|11.502896|5.7|1.1952978|1.024|8.175|9.253|10.36|0.84496003|0.189|0.386|0.07625|0.24125|18|141
2020-07-20 17:36:43|usa_0133|GIS|GIS|General Mills, Inc.|USD|NYSE|609800000|United States|Consumer Defensive|Packaged Foods|http://www.generalmills.com|64.25|63.48|1333337|64.64|46.59|65.41|0.2321769|0.21065001|0.063990004|0.26298|156.491|3Q2019/0.79/0.77!4Q2019/0.95/0.88!1Q2020/0.77/0.76!2Q2020/1.1/1.06|2020-09-16|0.87|0.79|0m|-0.1|21|-1m|0.11|19|-2m|0.21|19|-3m|-0.15|20|14618048|13104103|0.024||114|0.579271|17.43956|3.73|4.8036323|2.978|14.139|3.56|3.64|0.74517|0.451|0.684|0.123739995|0.34931|18|114
2020-07-20 17:36:44|usa_0134|AAL|AAL|American Airlines Group Inc.|USD|NasdaqGS|508110016|United States|Industrials|Airlines|http://www.aa.com|12.47|11.575|46459304|11.91|8.25|34.99|-0.63799393|0.10325|0.02214|||2Q2019/1.82/1.79!3Q2019/1.42/1.39!4Q2019/1.15/1.14!1Q2020/-2.65/-2.33|2020-07-23|-7.56|1.82|0m|0.61|18|-1m|2|1|-2m|2|1|-3m|2|1|143689854|126978230|0.41099998||136|1.729971|-5.7019706|0.03||0.813|7.875|-1.697|-2.03|0.84803003|0.239|0.373|-0.016929999|0.24545|18|136
2020-07-20 17:36:46|usa_0135|RTN|RTN|Raytheon Company|USD|NYSE|278440992|||||240.5|116.96|9360245|122.43|103|233.48||||||1Q2019/2.77/2.47!2Q2019/2.92/2.64!3Q2019/3.08/2.86!4Q2019/3.16/3.12|2020-07-23||2.77|0m|1.29|21|-1m|0.8|15|-2m|0.75|16|-3m|1.3|20|||||103||||||||||||||18|103
2020-07-20 17:36:47|usa_0136|SCHW|SCHW|The Charles Schwab Corporation|USD|NYSE|1287410048|United States|Financial Services|Capital Markets|http://www.schwab.com|39.33|33.755|5083701|33.44|28|51.65|-0.22520858|0|0.00966|0.12544|27.597|3Q2019/0.7/0.64!4Q2019/0.62/0.64!1Q2020/0.58/0.62!2Q2020/0.48/0.53|2020-10-13|0.51|0.7|0m|1|19|-1m|0.41|17|-2m|0.88|17|-3m|0.53|17|77993483|73406728|0.067600004||201|1.245378|17.954788|-4.23|1.4115753|-1.467||2.39|1.88|0.84389|0.302|0.302|0.31481|0.97283995|18|201
2020-07-20 17:36:49|usa_0137|CSX|CSX|CSX Corporation|USD|NasdaqGS|765465984|United States|Industrials|Railroads|http://www.csx.com|76.39|71.305|1306437|72.16|46.81|80.62|0.017484546|0.53145003|0.07951|0.26852|144.86|2Q2019/1.08/1.1!3Q2019/1.08/1.01!4Q2019/0.99/0.96!1Q2020/1/0.94|2020-07-22|0.64|1.08|0m|0.81|27|-1m|0.63|27|-2m|0.59|27|-3m|0.52|25|6545258|7846087|0.0086||193|1.22633|17.391464|4.83|4.5979495|5.942|11.181|4.152|4.1|0.76039004|1.578|1.728|0.27736|0.53145003|18|193
2020-07-20 17:36:50|usa_0138|JCI|JCI|Johnson Controls International plc|USD|NYSE|743862016|Ireland|Industrials|Engineering & Construction|http://www.johnsoncontrols.com|37.13|36.97|2219610|37.67|22.78|44.82|-0.081219554|0.11489|0.026870001|0.06467|42.765|2Q2019/0.65/0.63!3Q2019/0.78/0.76!4Q2019/0.4/0.38!1Q2020/0.42/0.36|2020-07-31|0.48|0.65|0m|0.63|19|-1m|0.65|20|-2m|0.6|20|-3m|0.72|18|12781122|12183419|0.0194||135|1.20168|16.881279|2.13|1.5207108|1.524|13.263|6.48|2.19|0.94114995|0.69|1.047|0.21798|0.32546002|18|135
2020-07-20 17:36:52|usa_0139|NOC|NOC|Northrop Grumman Corporation|USD|NYSE|166703008|United States|Industrials|Aerospace & Defense|http://www.northropgrumman.com|393.18|303.26|451078|306.84|263.31|385.01|-0.050618887|0.11911|0.04625|0.25313|199.879|2Q2019/5.06/4.68!3Q2019/5.49/4.77!4Q2019/5.61/4.77!1Q2020/5.15/5.51|2020-07-30|5.32|5.06|0m|0.74|19|-1m|1.1|20|-2m|1.11|18|-3m|0.65|20|1456654|1142572|0.011||116|0.789355|11.977094|1.51|5.592005|1.925|16.165|13.286|25.32|0.84057|1.113|1.29|0.06574|0.21256|18|116
2020-07-20 17:36:53|usa_0140|STT|STT|State Street Corporation|USD|NYSE|351956000|United States|Financial Services|Asset Management|http://www.statestreet.com|71.88|61.04|1271366|61.71|42.1|85.89|0.041870713|0|0.00949|0.09836||3Q2019/1.51/1.39!4Q2019/1.98/1.69!1Q2020/1.67/1.35!2Q2020/1.88/1.61|2020-10-16|1.42|1.51|0m|0.45|20|-1m|0.59|17|-2m|0.59|17|-3m|0.48|21|4418965|4225839|0.0126||206|1.538935|9.813505|4.01|0.960156|-3.665||6.242|6.22|0.95308995|||0.20945999|0|18|206
2020-07-20 17:36:55|usa_0141|NSC|NSC|Norfolk Southern Corporation|USD|NYSE|256179008|United States|Industrials|Railroads|http://www.norfolksouthern.com|194.14|185.46|1116819|188.25|112.62|219.88|-0.04100865|0.46855|0.06785|0.16058001|83.895|2Q2019/2.7/2.79!3Q2019/2.49/2.58!4Q2019/2.55/2.28!1Q2020/2.58/2.25|2020-07-29|1.38|2.7|0m|0.37|27|-1m|0.52|27|-2m|0.48|27|-3m|0.43|28|3116251|3323758|0.012200001||214|1.369187|17.696566|4.14|3.192083|5.424|11.576|9.224|10.48|0.76227|0.669|0.895|0.21892999|0.46846|18|214
2020-07-20 17:36:56|usa_0142|ETN|ETN|Eaton Corporation plc|USD|NYSE|400000000|Ireland|Industrials|Specialty Industrial Machinery|http://www.eaton.com|94.21|92.85|613124|94.57|56.42|105.78|0.18866265|0.16761999|0.05274|0.13935|62.647|2Q2019/1.53/1.51!3Q2019/1.52/1.51!4Q2019/1.37/1.4!1Q2020/1.09/1.07|2020-07-29|0.53|1.53|0m|0.33|24|-1m|0.8|25|-2m|0.88|25|-3m|0.91|23|4328219|5497194|0.0108||158|1.136694|19.839745|11.68|2.6072671|2.223|13.262|5.095|4.68|0.84769|0.701|1.754|0.1019|0.3261|18|158
2020-07-20 17:36:58|usa_0143|APD|APD|Air Products and Chemicals, Inc.|USD|NYSE|220855008|United States|Basic Materials|Chemicals|http://www.airproducts.com|267.87|289.385|524593|294|167.43|295.9|0.30082738|0.3806|0.073249996|0.17329|31.615|2Q2019/2.17/2.15!3Q2019/2.27/2.29!4Q2019/2.14/2.08!1Q2020/2.04/2.06|2020-07-23|1.99|2.17|0m|0.85|20|-1m|0.77|26|-2m|0.84|25|-3m|0.7|20|2699557|2499454|0.012200001||141|0.879551|29.529081|3.65|5.6202173|7.433|19.53|8.754|9.8|0.8604|2.183|2.595|0.21659|0.34245998|18|141
2020-07-20 17:36:59|usa_0144|AVGO|AVGO|Broadcom Inc.|USD|NasdaqGS|402184992|United States|Technology|Semiconductors|http://www.broadcom.com|348.78|312.82|602999|312.71|155.67|331.58|0.05591762|0.44157|0.03121|0.108789995|194.038|3Q2019/5.16/5.13!4Q2019/5.39/5.35!1Q2020/5.25/5.33!2Q2020/5.14/5.14|2019-12-05|5.23|5.16|0m|1.28|29|-1m|1|32|-2m|1|32|-3m|1.26|35|4610653|5336105|0.0161||224|0.917647|13.050481|1.11|5.2524476|7.125|16.136|5.57|23.97|0.84853995|1.881|2.155|0.10965|0.70875|18|224
2020-07-20 17:37:01|usa_0145|PPG|PPG|PPG Industries, Inc.|USD|NYSE|235923008|United States|Basic Materials|Specialty Chemicals|http://www.ppg.com|116.36|109.285|1010529|111.88|69.77|134.36|-0.04335183|0.14665|0.052529998|0.20148|144.613|3Q2019/1.67/1.61!4Q2019/1.31/1.34!1Q2020/1.19/1.18!2Q2020/0.98/0.71|2020-10-15|1.22|1.67|0m|0.74|23|-1m|0.62|26|-2m|0.64|25|-3m|0.73|22|3608688|2645962|0.0153||151|1.27675|18.123549|8.36|5.3369637|2.257|15.388|4.226|6.03|0.78903|0.951|1.352|0.072280005|0.43348|18|151
2020-07-20 17:37:02|usa_0146|ITW|ITW|Illinois Tool Works Inc.|USD|NYSE|315932000|United States|Industrials|Specialty Industrial Machinery|http://www.itw.com|161|178.475|381760|182.08|115.94|190.85|0.19852555|0.27312002|0.14186|0.90809995|336.865|2Q2019/1.91/1.98!3Q2019/2.04/1.94!4Q2019/1.99/1.85!1Q2020/1.77/1.71|2020-07-24|0.7|1.91|0m|0.67|18|-1m|0.05|21|-2m|-0.05|21|-3m|0|19|8542870|9195655|0.028900001||155|1.170308|26.717815|-12.94|24.699005|4.627|16.943|7.704|6.68|0.82275003|1.897|2.71|0.18063|0.41973|18|155
2020-07-20 17:37:04|usa_0147|VLO|VLO|Valero Energy Corporation|USD|NYSE|407699008|United States|Energy|Oil & Gas Refining & Marketing|http://www.valero.com|73.17|55.11|1293989|55.47|31|101.99|-0.3423829|0.03558|0.01616|0.04163|64.668|2Q2019/1.51/1.37!3Q2019/1.48/1.35!4Q2019/2.13/1.62!1Q2020/0.34/-0.15|2020-07-30|-1.4|1.51|0m|0.57|21|-1m|1.05|21|-2m|1.15|20|-3m|0.79|19|8716723|9564307|0.0214||163|1.969747|16.304733|-7.31|1.19247|0.345|9.693|1.029|3.38|0.80828005|0.791|1.313|0.00428|0.03846|18|163
2020-07-20 17:37:05|usa_0148|ADM|ADM|Archer-Daniels-Midland Company|USD|NYSE|555496000|United States|Consumer Defensive|Farm Products|http://www.adm.com|47.33|40.5|960517|41.17|28.92|47.2|0.019564033|0.040560003|0.02207|0.08083|70.825|2Q2019/0.6/0.6!3Q2019/0.77/0.69!4Q2019/0.81/0.69!1Q2020/0.64/0.55|2020-07-29|0.51|0.6|0m|0|16|-1m|0.92|12|-2m|0.92|12|-3m|0.73|15|9119235|9787266|0.0165||86|0.946778|12.310031|-1.66|1.1860138|0.493|12.158|2.72|3.29|0.80700994|0.562|1.51|0.02389|0.06483|18|86
2020-07-20 17:37:07|usa_0149|SYK|SYK|Stryker Corporation|USD|NYSE|375377984|United States|Healthcare|Medical Devices|http://www.stryker.com|206.86|190.95|639226|193.05|124.54|226.3|-0.07405633|0.27808002|0.07614|0.17446|83.126|2Q2019/1.98/1.94!3Q2019/1.91/1.9!4Q2019/2.49/2.46!1Q2020/1.84/1.69|2020-07-30|0.55|1.98|0m|0.93|27|-1m|0.85|27|-2m|0.85|27|-3m|0.82|28|3389007|3125148|0.010299999||131|0.845938|21.698862|5.59|5.465396|5.304|19.072|5.69|8.8|0.76428|1.608|2.58|0.14468999|0.65726|18|131
2020-07-20 17:37:09|usa_0150|MMC|MMC|Marsh & McLennan Companies, Inc.|USD|NYSE|506119008|United States|Financial Services|Insurance Brokers|http://www.mmc.com|111.81|113.16|463562|113.69|74.33|119.88|0.12586653|0.25064|0.07342|0.23489|213.018|2Q2019/1.18/1.13!3Q2019/0.77/0.7!4Q2019/1.19/1.18!1Q2020/1.64/1.57|2020-07-30|1.13|1.18|0m|0.79|19|-1m|0.44|18|-2m|0.53|19|-3m|0.84|19|4665932|6624972|0.0092||85|0.872829|22.231827|4.3|7.8479786|4.183|16.691|3.489|5.09|0.90656996|1.065|1.13|0.1033|0.44493|18|85
2020-07-20 17:37:10|usa_0151|ALL|ALL|The Allstate Corporation|USD|NYSE|314116000|United States|Financial Services|Insurance—Property & Casualty|http://www.allstate.com|116.31|91.27|832728|91.67|64.13|125.92|-0.09425944|0.14232|0.03009|0.17247|27.444|2Q2019/2.18/1.53!3Q2019/2.84/2.64!4Q2019/3.13/3.24!1Q2020/3.54/3.5|2020-08-04|1.59|2.18|0m|0.7|20|-1m|0.65|17|-2m|0.61|18|-3m|0.84|19|3466776|4015319|0.0111||146|0.880672|8.156389|1.51|1.294867|0.717|5.04|11.917|11.19|0.80773|0.286|0.513|0.09378|0.27515|18|146
2020-07-20 17:37:12|usa_0152|ECL|ECL|Ecolab Inc.|USD|NYSE|284246016|United States|Basic Materials|Specialty Chemicals|http://www.ecolab.com|192.25|210.18|691287|208.29|124.6|231.36|0.06651795|0.22516|0.06903|0.18285999|94.144|2Q2019/1.42/1.41!3Q2019/1.71/1.71!4Q2019/1.66/1.69!1Q2020/1.13/1.06|2020-07-28|0.85|1.42|0m|0.77|22|-1m|0.17|18|-2m|0.22|18|-3m|0.77|22|2954569|17233451|0.0119||124|1.002801|37.134274|5.41|6.890018|4.509|20.026|5.29|5.66|0.87896|1.096|1.512|0.10318|0.41887|18|124
2020-07-20 17:37:13|usa_0154|CAH|CAH|Cardinal Health, Inc.|USD|NYSE|291985984|United States|Healthcare|Medical Distribution|http://www.cardinalhealth.com|57.86|53|1169728|53.13|39.05|60.69|0.19312823|0.01791|0.02779|-1.11724|642.786|2Q2019/1.11/0.93!3Q2019/1.27/1.09!4Q2019/1.52/1.22!1Q2020/1.62/1.43|2020-08-06|0.9|1.11|0m|0.06|16|-1m|0.16|19|-2m|0.11|19|-3m|0.17|18|4698755|3714336|0.0183||94|0.996078|9.601449|2.1|12.864078|0.136|7.612|-14.143|5.52|0.91508|0.46|1.048|-0.02707|0.04526|18|94
2020-07-20 17:37:15|usa_0155|CBS|CBS|ViacomCBS Inc.|USD|NYSE|351924992|||||46.98|0|0|0|0|52.62||||||4Q2018/1.5/1.52!1Q2019/1.37/1.36!2Q2019/1.16/1.12!3Q2019/0.95/0.91|2020-02-12|1.61|1.5|0m|0.94|32|-1m|0.6|25|-2m|0.6|25|-3m|0.94|33|||||0||||||||||||||18|0
2020-07-20 17:37:16|usa_0156|DE|DE|Deere & Company|USD|NYSE|312859008|United States|Industrials|Farm & Heavy Construction Machinery|http://www.deere.com|168.65|173.57|689072|176.51|106.14|181.99|0.06885064|0.1537|0.03112|0.23568001|426.405|3Q2019/2.71/2.85!4Q2019/2.14/2.13!1Q2020/1.63/1.25!2Q2020/2.11/1.62|2020-08-21|1.12|2.71|0m|0.45|22|-1m|0.67|21|-2m|0.55|22|-3m|0.57|21|4503157|4561083|0.016||185|0.9507|20.08912|12.74|4.5771475|2.649|17.236|8.815|8.64|0.80912|2.012|2.27|0.07614|0.2297|18|185
2020-07-20 17:37:18|usa_0157|BDX|BDX|Becton, Dickinson and Company|USD|NYSE|294876992|United States|Healthcare|Medical Instruments & Supplies|http://www.bd.com|278.64|266.5|448062|266.98|197.75|286.72|0.05730474|0.29712|0.035099998|0.05088|103.165|2Q2019/3.08/3.05!3Q2019/3.31/3.3!4Q2019/2.65/2.63!1Q2020/2.55/2.32|2020-08-04|2.06|3.08|0m|1.13|15|-1m|0.89|18|-2m|0.88|17|-3m|1.07|14|2607452|2467558|0.0101||103|0.935574|21.201273|5.52|3.4573572|5.273|17.746|3.36|12.57|0.89531|0.516|0.977|0.061729997|0.47956002|18|103
2020-07-20 17:37:19|usa_0158|MU|MU|Micron Technology, Inc.|USD|NasdaqGS|1111000064|||||65.11|50.419|7848070|49.47|31.13|61.19||||||3Q2019/0.56/0.49!4Q2019/0.48/0.47!1Q2020/0.45/0.37!2Q2020/0.82/0.77|2020-09-24|1.04|0.56|0m|1.16|31|-1m|0.89|36|-2m|1|35|-3m|1.17|30|||||331||||||||||||||18|331
2020-07-20 17:37:21|usa_0159|VRTX|VRTX|Vertex Pharmaceuticals Incorporated|USD|NasdaqGS|259276992|United States|Healthcare|Biotechnology|http://www.vrtx.com|294.55|300.58|708030|294.53|165.23|306.08|0.69192326|0.36387002|0.13337|0.27017|8.248|2Q2019/1.26/1.07!3Q2019/1.23/1.15!4Q2019/1.7/1.21!1Q2020/2.56/1.84|2020-07-29|2.07|1.26|0m|1.19|27|-1m|1.08|26|-2m|1.08|26|-3m|1.16|25|4332159|3908632|0.0167||149|0.937815|27.375227|1.37|12.051641|15.086|41.46|5.778|10.98|0.97827005|3.273|3.539|0.31350002|0.48568|18|149
2020-07-20 17:37:22|usa_0160|LUV|LUV|Southwest Airlines Co.|USD|NYSE|589385984|United States|Industrials|Airlines|http://www.southwest.com|41.65|33.3901|7999988|34.13|22.47|58.83|-0.352126|0.15753001|0.05467|0.19283001|70.744|2Q2019/1.37/1.34!3Q2019/1.23/1.08!4Q2019/1.16/1.09!1Q2020/-0.15/-0.41|2020-07-23|-2.66|1.37|0m|1.21|19|-1m|0.74|19|-2m|0.61|18|-3m|1|18|15682554|21711024|0.0339||161|1.248179|18.653687|2.57|1.8719571|0.848|5.382|3.439|1.79|0.76337|0.611|0.686|0.08455|0.29624|18|161
2020-07-20 17:37:24|usa_0161|AFL|AFL|Aflac Incorporated|USD|NYSE|717507968|United States|Financial Services|Insurance—Life|http://www.aflac.com|41.6|35.97|1096499|36.22|23.07|55.37|-0.34217215|0.19195999|0.017439999|0.11218|36.842|2Q2019/1.13/1.07!3Q2019/1.16/1.07!4Q2019/1.03/1.02!1Q2020/1.21/1.1|2020-07-28|1.06|1.13|0m|0.07|15|-1m|-0.08|13|-2m|0.07|14|-3m|0.19|16|6753241|8699843|0.0095||105|0.889075|8.046981|5.22|0.97872233|1.405|7.321|3.983|4.47|0.64682996|0.345|0.472|0.13488|0.33453998|18|105
2020-07-20 17:37:25|usa_0162|GLW|GLW|Corning Incorporated|USD|NYSE|760947968|United States|Technology|Electronic Components|http://www.corning.com|24.86|28.945|2573601|29.04|17.44|34.25|-0.1294964|0.22243|0.02073|0.028080001|68.87|2Q2019/0.45/0.44!3Q2019/0.44/0.39!4Q2019/0.46/0.44!1Q2020/0.2/0.17|2020-07-28|0.12|0.45|0m|0.44|16|-1m|0.55|11|-2m|0.55|11|-3m|0.39|18|25965526|21740768|0.0342||98|1.10196|17.229168|5.55|2.2195382|2.79|12.545|0.347|1.68|0.7562|1.17|2.177|0.03294|0.32783002|18|98
2020-07-20 17:37:27|usa_0163|CME|CME|CME Group Inc.|USD|NasdaqGS|358584992|United States|Financial Services|Financial Data & Stock Exchanges|http://www.cmegroup.com|188|167.06|508739|166.62|131.8|225.36|-0.1917144|0.66487|0.01781|0.09043|15.695|2Q2019/1.76/1.76!3Q2019/1.9/1.76!4Q2019/1.52/1.54!1Q2020/2.33/2.23|2020-07-29|1.62|1.76|0m|0.93|14|-1m|0.55|20|-2m|0.53|19|-3m|0.93|14|5457097|5478967|0.0171||155|0.310924|22.88493|4.84|2.249118|12.12|18.229|6.66|7.3|0.87981004|0.017|1.013|0.45881|1|18|155
2020-07-20 17:37:28|usa_0164|BHI|BHI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:37:30|usa_0165|EXC|EXC|Exelon Corporation|USD|NasdaqGS|974408000|United States|Utilities|Utilities—Diversified|http://www.exeloncorp.com|47.19|38.385|2707987|39.395|29.28|50.54|-0.16666663|0.28106|0.02264|0.07137|115.626|2Q2019/0.6/0.61!3Q2019/0.92/0.89!4Q2019/0.83/0.73!1Q2020/0.87/0.85|2020-08-04|0.43|0.6|0m|1.12|17|-1m|1.05|19|-2m|1.06|18|-3m|1|21|9349954|9280639|0.0095999995||186|0.431372|13.100681|-3.71|1.1514924|2.346|8.348|2.68|2.93|0.80434|0.581|1.06|0.07746|0.30301002|18|186
2020-07-20 17:37:31|usa_0166|USD|USD|ProShares Ultra Semiconductors|USD|NYSEArca|||||||65.54|13174|64.11|25.62|73.41||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:37:33|usa_0168|CCI|CCI|Crown Castle International Corp. (REIT)|USD|NYSE|416751008|United States|Real Estate|REIT—Specialty|http://www.crowncastle.com|173.13|171.835|2692836|168.96|114.18|180|0.33649743|0.53653|0.025969999|0.07793|242.684|2Q2019/0.52/0.41!3Q2019/0.58/0.49!4Q2019/0.43/0.48!1Q2020/0.38/0.49|2020-07-29|0.49|0.52|0m|0.81|21|-1m|0.59|17|-2m|0.5|16|-3m|0.85|20|10901574|10432913|0.030299999||111|0.363585|62.034298|3.92|7.079849|16.39|30.547|1.77|2.77|0.93216|0.348|0.467|0.14751|0.65806997|18|111
2020-07-20 17:37:34|usa_0169|VIAB|VIAB||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:37:36|usa_0170|BBT|BBT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:37:37|usa_0171|PRGO|PRGO|Perrigo Company plc|USD|NYSE|136312992|Ireland|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.perrigo.com|56|58.465|293524|58.54|40.01|63.86|0.11973989|0.1733|0.02632|0.03284|62.182|2Q2019/0.86/0.79!3Q2019/1.04/0.93!4Q2019/1.06/1.07!1Q2020/1.14/1.03|2020-08-06|0.87|0.86|0m|0.39|18|-1m|0.45|11|-2m|0.42|12|-3m|0.19|16|4224963|3175166|0.0444||121|1.207843|13.44023|1.44|1.3771701|2.211|12.759|1.373|4.35|0.8644|1.125|1.863|0.03769|0.36126|18|121
2020-07-20 17:37:39|usa_0172|PSA|PSA|Public Storage|USD|NYSE|174792992|United States|Real Estate|REIT—Industrial|http://www.publicstorage.com|199.09|188.83|196808|192.3|155.37|266.76|-0.20736986|0.69997|0.084680006|0.16829|27.006|2Q2019/1.76/1.83!3Q2019/1.93/1.9!4Q2019/1.87/2.01!1Q2020/1.79/1.71|2020-07-28|1.62|1.76|0m|-0.06|18|-1m|0.14|14|-2m|0.14|14|-3m|0|17|3940480|5178289|0.030199999||125|0.129971|26.633286|1.6|6.6583214|13.362|19.09|7.35|7.09|0.807|2.004|2.07|0.51536|0.7249|18|125
2020-07-20 17:37:40|usa_0173|INTU|INTU|Intuit Inc.|USD|NasdaqGS|260771008|United States|Technology|Software—Application|http://www.intuit.com|303.81|296.675|388496|289.27|187.68|314.73|0.028881311|0.25448|0.13112001|0.30352|13.987|3Q2019/-0.09/-0.14!4Q2019/0.41/0.25!1Q2020/1.16/1.02!2Q2020/4.49/4.6|2020-08-20|1.03|-0.09|0m|0.59|22|-1m|0.85|20|-2m|0.85|20|-3m|0.28|18|2380825|2293376|0.0095||170|1.035294|36.40184|4.02|16.320553|10.518|41.333|5.07|8.15|0.89805|1.547|1.792|0.19498|0.80823|18|170
2020-07-20 17:37:42|usa_0174|AON|AON|Aon Plc|USD|NYSE|231532000|United Kingdom|Financial Services|Insurance Brokers|http://www.aon.com|211.67|203.52|470899|203.66|143.93|238.19|0.04898274|0.29597|0.05745|0.41615|285.123|2Q2019/1.87/1.87!3Q2019/1.45/1.43!4Q2019/2.53/2.47!1Q2020/3.68/3.66|2020-07-24|1.93|1.87|0m|0.37|19|-1m|0.67|15|-2m|0.63|16|-3m|0.42|19|13374778|11162640|0.0583||108|0.871708|19.020561|2.31|14.84031|5.022|16.966|6.899|10.7|0.93767|0.257|1.014|0.14835|0.47678003|18|108
2020-07-20 17:37:43|usa_0175|HUM|HUM|Humana Inc.|USD|NYSE|132206000|United States|Healthcare|Healthcare Plans|http://www.humana.com|433.3|395.26|192972|404.49|208.25|412.7|0.43339586|0.05474|0.06879|0.22538|65.755|2Q2019/6.05/5.3!3Q2019/5.03/4.58!4Q2019/2.28/2.2!1Q2020/5.4/4.68|2020-08-05|10.27|6.05|0m|1|19|-1m|1|24|-2m|1.04|23|-3m|1.05|19|1398537|2095068|0.0106||157|0.871148|18.015497|1.81|4.2295055|0.656|11.989|19.525|21.94|0.95043|1.292|1.655|0.038599998|0.17312|18|157
2020-07-20 17:37:45|usa_0176|EQR|EQR|Equity Residential|USD|NYSE|372126016|United States|Real Estate|REIT—Residential|http://www.equityapartments.com|65.12|55.11|1970258|56.98|49.62|89.55|-0.2588449|0.644|0.027379999|0.11301|80.586|2Q2019/0.83/0.34!3Q2019/0.71/0.37!4Q2019/0.77/0.35!1Q2020/0.83/0.33|2020-07-28|0.36|0.83|0m|0.04|25|-1m|0.1|21|-2m|0.18|22|-3m|0|24|5233591|5289405|0.0189||137|0.57535|39.36429|5.7|1.9543247|11.366|17.649|3.141|1.4|0.94916|0.076|0.131|0.43164003|0.6631|18|137
2020-07-20 17:37:46|usa_0177|AMAT|AMAT|Applied Materials, Inc.|USD|NasdaqGS|916478976|United States|Technology|Semiconductor Equipment & Materials|http://www.appliedmaterials.com|69.54|62.99|1882843|62.3|36.64|69.44|0.22807014|0.26181|0.113170005|0.33858|78.225|3Q2019/0.74/0.7!4Q2019/0.8/0.76!1Q2020/0.98/0.93!2Q2020/0.89/0.94|2020-08-13|0.95|0.74|0m|1.19|21|-1m|0.93|29|-2m|0.96|27|-3m|0.81|26|18340579|23601982|0.0201||208|1.395518|14.61485|0.78|6.397522|3.787|14.465|3.136|4.31|0.85346|1.78|2.673|0.18892|0.44094002|18|208
2020-07-20 17:37:48|usa_0178|AEP|AEP|American Electric Power Company, Inc.|USD|NYSE|494832992|United States|Utilities|Utilities—Regulated Electric|http://www.aep.com|90.94|86.66|1282813|87.51|65.14|104.97|-0.02896142|0.34022|0.02384|0.09373|166.035|2Q2019/1/0.97!3Q2019/1.46/1.32!4Q2019/0.6/0.58!1Q2020/1.02/1.09|2020-07-23|1.03|1|0m|0.59|17|-1m|0.72|18|-2m|0.82|17|-3m|0.76|17|6366153|7914939|0.0128||171|0.370868|18.717064|3.48|2.1752555|4.941|14.523|3.721|4.63|0.76459|0.299|0.454|0.12087|0.4287|18|171
2020-07-20 17:37:49|usa_0179|TWTR|TWTR|Twitter, Inc.|USD|NYSE|784628992|United States|Communication Services|Internet Content & Information|http://www.twitter.com|31.14|36.797|10682576|35.81|20|45.86|-0.04709953|0.17873|0.01343|0.15946001|47.035|2Q2019/1.58/0.19!3Q2019/0.17/0.2!4Q2019/0.25/0.29!1Q2020/0.11/0.1|2020-07-23|0|1.58|0m|-0.17|36|-1m|0.14|44|-2m|0.16|45|-3m|-0.3|37|34866673|41619951|0.0508||334|0.789915|51.106945|-2.49|3.2740457|7.043|39.406|1.611|0.72|0.72438|11.728|11.926|0.36391997|0.66752|18|334
2020-07-20 17:37:51|usa_0180|DFS|DFS|Discover Financial Services|USD|NYSE|306300992|United States|Financial Services|Credit Services|http://www.discover.com|57.74|47.97|1373069|48.99|23.25|92.98|-0.4049557|0|0.01943|0.20742|270.129|2Q2019/2.32/2.11!3Q2019/2.36/2.28!4Q2019/2.25/2.24!1Q2020/-0.25/0.78|2020-07-22|-0.28|2.32|0m|0.92|25|-1m|0.65|23|-2m|0.65|23|-3m|1|25|10169138|8502730|0.033299997||165|1.87619|7.7370973|2.54|1.6142819|4.303||6.741|6.2|0.86158997|1.19|1.205|0.29504|0.94235003|18|165
2020-07-20 17:37:52|usa_0183|ICE|ICE|Intercontinental Exchange, Inc.|USD|NYSE|547222016|United States|Financial Services|Financial Data & Stock Exchanges|http://www.intercontinentalexchange.com|105.59|93.86|873804|93.83|63.51|101.93|0.034395337|0.61992|0.01584|0.1241|50.375|2Q2019/0.94/0.92!3Q2019/1.06/0.96!4Q2019/0.95/0.95!1Q2020/1.28/1.24|2020-07-30|1.03|0.94|0m|1|14|-1m|1.32|19|-2m|1.32|19|-3m|1|14|4612069|5664639|0.0086||147|0.539495|20.538292|2.39|3.0364597|10.832|17.474|3.737|4.57|0.94636|0.019|0.989|0.38226002|1|18|147
2020-07-20 17:37:54|usa_0184|DVN|DVN|Devon Energy Corporation|USD|NYSE|382700000|United States|Energy|Oil & Gas E&P|http://www.devonenergy.com|15.79|10.365|4941449|10.29|4.7|28.42|-0.61037487|0.41785|0.05741|-0.23384|112.723|2Q2019/0.23/0.34!3Q2019/0.29/0.16!4Q2019/0.36/0.32!1Q2020/0.13/-0.22|2020-08-04|-0.23|0.23|0m|1.03|32|-1m|0.9|30|-2m|0.9|30|-3m|0.76|33|9421745|10444387|0.028099999||205|3.347899|-94.22727|0.92|1.0129983|1.015|2.43|-4.784|-0.11|0.85089|1.365|2.609|-0.26558|0.48403|18|205
2020-07-20 17:37:56|usa_0185|SRE|SRE|Sempra Energy|USD|NYSE|292544992|United States|Utilities|Utilities—Diversified|http://www.sempra.com|142.53|122.565|632693|124.82|88|161.87|-0.11204386|0.40447|0.02736|0.110860005|128.967|2Q2019/1.1/1.16!3Q2019/1.5/1.47!4Q2019/1.55/1.48!1Q2020/3.08/2.26|2020-07-31|1.3|1.1|0m|1.18|11|-1m|0.83|18|-2m|0.71|17|-3m|0.77|13|4859162|5293472|0.0188||100|0.729411|15.47096|3.15|2.0034008|6.116|15.12|8.28|7.92|0.87621003|0.332|0.445|0.22955999|0.41706002|18|100
2020-07-20 17:37:57|usa_0186|NFLX|NFLX|Netflix, Inc.|USD|NasdaqGS|439804000|United States|Communication Services|Entertainment|http://www.netflix.com|503.1|496.5137|8565701|492.99|252.28|575.37|0.5871161|0.17079|0.06969|0.34733|187.526|3Q2019/1.47/1.04!4Q2019/1.3/0.53!1Q2020/1.57/1.65!2Q2020/1.59/1.81|2020-10-14|2.11|1.47|0m|0.8|41|-1m|0.74|43|-2m|0.74|43|-3m|0.75|40|11018907|11730894|0.0256||428|0.963025|57.005016|2.24|23.433722|10.056|58.88|5.922|8.71|0.83487|0.938|1.123|0.1185|0.38981998|18|428
2020-07-20 17:37:59|usa_0187|MYL|MYL|Mylan, Inc.|USD|NasdaqGS|516947008|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.mylan.com|22.07|16.61|1741322|16.81|12.75|23.11|-0.06869805|0.29595|0.03339|0.00541|114.238|2Q2019/1.03/0.95!3Q2019/1.17/1.13!4Q2019/1.4/1.28!1Q2020/0.9/0.86|2020-07-27|0.98|1.03|0m|0.85|20|-1m|0.65|17|-2m|0.65|17|-3m|1.11|18|32734963|31484625|0.08140001||93|1.537254|3.6505494|1.51|0.76238126|1.799|6.079|0.12|4.55|0.87962997|0.653|1.262|0.00538|0.3996|18|93
2020-07-20 17:38:00|usa_0188|ILMN|ILMN|Illumina, Inc.|USD|NasdaqGS|147000000|United States|Healthcare|Diagnostics & Research|http://www.illumina.com|343.86|398.285|759905|383.64|196.78|400|0.28617418|0.3369|0.08643|0.21482|40.841|2Q2019/1.35/1.34!3Q2019/1.93/1.4!4Q2019/1.7/1.58!1Q2020/1.64/1.25|2020-04-30|0.67|1.35|0m|0.89|18|-1m|0.72|18|-2m|0.72|18|-3m|0.65|17|3467953|2955958|0.0269||154|0.994397|51.860027|6.01|12.631537|15.454|45.873|6.343|7.68|0.96208|3.609|4.102|0.2649|0.7126|18|154
2020-07-20 17:38:02|usa_0189|VFC|VFC|V.F. Corporation|USD|NYSE|389559008|United States|Consumer Cyclical|Apparel Manufacturing|http://www.vfc.com|62.68|58.52|1105252|59.72|45.07|100.25|-0.31229842|0.14835|0.074939996|0.16436|155.222|2Q2019/0.3/0.29!3Q2019/1.26/1.31!4Q2019/1.23/1.21!1Q2020/0.1/0.14|2020-07-31|-0.67|0.3|0m|0.52|23|-1m|0.62|26|-2m|0.68|25|-3m|0.45|22|10746999|7313387|0.0308||147|0.973992|23.502008|9.22|6.77707|2.58|17.394|1.696|2.49|0.81285006|0.886|1.662|0.064780004|0.55465|18|147
2020-07-20 17:38:03|usa_0190|APA|APA|Apache Corporation|USD|NasdaqGS|377425984|United States|Energy|Oil & Gas E&P|http://www.apachecorp.com|14.09|13.769|6841098|13.29|3.8|33.77|-0.44300085|0.58783|-0.053179998|-1.85437|2612.754|2Q2019/0.11/0.06!3Q2019/-0.29/-0.19!4Q2019/0.08/-0.06!1Q2020/-0.13/-0.33|2020-07-29|-0.98|0.11|0m|-0.03|29|-1m|0.3|30|-2m|0.23|30|-3m|0.1|31|18380711|0|0.066300005||187|4.663865|-14.05|0.25||2.598|4.419|-21.174|-0.98|0.99948996|0.625|0.942|-1.3567799|0.72817004|18|187
2020-07-20 17:38:05|usa_0191|ABC|ABC|AmerisourceBergen Corporation|USD|NYSE|203403008|United States|Healthcare|Medical Distribution|http://www.amerisourcebergen.com|101.67|101.97|311702|104.45|72.06|105.08|0.22810102|0.012209999|0.02856|0.47215998|126.073|2Q2019/1.76/1.62!3Q2019/1.61/1.58!4Q2019/1.76/1.67!1Q2020/2.4/2.27|2020-08-05|1.56|1.76|0m|0.64|14|-1m|0.63|19|-2m|0.58|19|-3m|0.56|16|3842955|3820529|0.026300002||92|0.615686|12.481029|1.68|5.775047|0.12|9.827|7.585|8.17|0.67904997|0.579|0.971|0.0085|0.026970001|18|92
2020-07-20 17:38:06|usa_0192|WM|WM|Waste Management, Inc.|USD|NYSE|422024992|United States|Industrials|Waste Management|http://www.wm.com|111.62|106.61|733830|108.7|85.34|126.79|-0.0719713|0.27957|0.06726|0.25604|199.437|2Q2019/1.11/1.08!3Q2019/1.19/1.14!4Q2019/1.19/1.15!1Q2020/0.93/0.92|2020-07-30|0.77|1.11|0m|0.67|12|-1m|0.81|16|-2m|0.73|15|-3m|0.77|13|3190540|4567620|0.0076||74|0.742296|24.850817|-52.75|6.6718817|3.629|12.98|3.95|4.29|0.80138|1.724|1.836|0.10873|0.38591|18|74
2020-07-20 17:38:08|usa_0193|HCA|HCA|HCA Healthcare, Inc.|USD|NYSE|337619008|United States|Healthcare|Medical Care Facilities|http://www.hcahealthcare.com|137.15|105.02|1689216|106.06|58.38|151.97|-0.2455005|0.18338|0.096090004|||2Q2019/2.21/2.46!3Q2019/2.23/2.13!4Q2019/3.09/3.09!1Q2020/2.33/2.64|2020-07-22|-0.51|2.21|0m|1|22|-1m|1.17|23|-2m|1.17|23|-3m|1.09|22|4682267|3895349|0.0176||133|1.305882|9.89821|2.24||1.425|7.771|8.791|10.61|0.72312|1.102|1.569|0.05896|0.36931|18|133
2020-07-20 17:38:09|usa_0195|SHW|SHW|The Sherwin-Williams Company|USD|NYSE|90800000|United States|Basic Materials|Specialty Chemicals|http://www.sherwin-williams.com|613.1|608.06|157870|610.09|325.43|613.13|0.34206653|0.17129|0.075500004|0.47941002|350.096|2Q2019/6.57/6.37!3Q2019/6.65/6.48!4Q2019/4.27/4.39!1Q2020/4.08/3.94|2020-07-28|5.83|6.57|0m|1.04|23|-1m|0.66|29|-2m|0.68|28|-3m|0.83|23|817641|716655|0.01||146|1.222969|25.808998|3.75|16.837238|3.712|21.671|17.34|23.56|0.81606|0.485|0.944|0.08984|0.45487|18|146
2020-07-20 17:38:11|usa_0196|PXD|PXD|Pioneer Natural Resources Company|USD|NYSE|164271008|United States|Energy|Oil & Gas E&P|http://www.pxd.com|117.08|97.4|665740|96.52|48.62|159.01|-0.30174345|0.40849|0.07074|0.05692|23.855|2Q2019/2.01/1.95!3Q2019/1.99/1.99!4Q2019/2.36/2.09!1Q2020/1.15/1.11|2020-08-04|-0.11|2.01|0m|1.15|40|-1m|1.17|35|-2m|1.18|33|-3m|1.21|38|4447100|5643206|0.0273||246|1.780392|37.60618|3.37|1.3150256|1.906|4.667|4.164|2.59|0.93584|0.668|0.995|0.07361|0.39863998|18|246
2020-07-20 17:38:12|usa_0197|SE|SE|Sea Limited|USD|NYSE|472976000|Singapore|Communication Services|Electronic Gaming & Multimedia|http://www.seagroup.com|112.04|115.46|2214165|109.04|26.41|129.72|2.0933332|-0.30941|-0.12550999|-0.83880997|162.962|2Q2019/-0.52/-0.51!3Q2019/-0.41/-0.53!4Q2019/-0.53/-0.3!1Q2020/-0.52/-0.36|2020-05-18|-0.48|-0.52|0m|1.17|6|-1m|1.18|11|-2m|1.45|11|-3m|1.17|6|31250932|29257466|||65|1.371351|-104.96363||58.46076|19.624|-63.423|-2.294|-1.1|0.81065005|1.15|1.668|-0.4152|0.30423|18|65
2020-07-20 17:38:14|usa_0198|CMI|CMI|Cummins Inc.|USD|NYSE|147526000|United States|Industrials|Specialty Industrial Machinery|http://www.cumminseurope.com/|175.06|180.51|411736|183.11|101.03|186.73|0.07251215|0.13611001|0.0749|0.25404|47.83|2Q2019/4.27/4.4!3Q2019/3.83/3.83!4Q2019/2.56/2.42!1Q2020/3.18/2.16|2020-07-28|0.94|4.27|0m|0.21|24|-1m|0.32|25|-2m|0.42|26|-3m|0.19|26|4265815|4478764|0.029000001||200|1.1507|16.949295|-4.82|3.765096|1.318|9.681|13.682|10.65|0.85491997|0.793|1.402|0.09337|0.25432|18|200
2020-07-20 17:38:15|usa_0199|PCG|PCG|PG&E Corporation|USD|NYSE|529788000|United States|Utilities|Utilities—Regulated Electric|http://www.pgecorp.com|13.55|9.285|6818433|9.22|3.55|20.16|-0.47762036|0.29792|0.014049999|-0.78579|477.635|2Q2019/1.1/0.98!3Q2019/1.11/1.01!4Q2019/0.68/0.67!1Q2020/0.89/1.02|2020-07-22|0.98|1.1|0m|0.64|14|-1m|0.64|11|-2m|0.4|10|-3m|0.81|16|70024313|25345460|0.14039999||165|1.105322|3.9177217|1.06|0.89321786|1.761|5.911|-14.035|2.37|0.83607|0.945|1.116|-0.42591|0.29264|18|165
2020-07-20 17:38:17|usa_0200|BSX|BSX|Boston Scientific Corporation|USD|NYSE|1428729984|United States|Healthcare|Medical Devices|http://www.bostonscientific.com|43.64|37.12|3982490|37.71|24.1|46.62|-0.11270589|0.24784|0.03742|0.37217999|76.818|2Q2019/0.39/0.38!3Q2019/0.39/0.38!4Q2019/0.46/0.44!1Q2020/0.28/0.31|2020-07-29|-0.03|0.39|0m|1.17|24|-1m|1.36|25|-2m|1.38|24|-3m|1.5|24|17068969|17062222|0.012||129|0.923809|22.227545|5.59|3.7627978|5.842|23.57|3.038|1.67|0.95348|0.521|1.213|0.3975|0.70561|18|129
2020-07-20 17:38:18|usa_0201|AMP|AMP|Ameriprise Financial, Inc.|USD|NYSE|122337000|United States|Financial Services|Asset Management|http://www.ameriprise.com|171.78|154.19|282073|153.37|80.01|180.85|0.037475467|0.38941002|0.02062|0.56382|77.066|2Q2019/4.06/4.04!3Q2019/4.12/4.09!4Q2019/4.2/4.27!1Q2020/5.41/3.94|2020-07-22|2.85|4.06|0m|0.82|11|-1m|1.08|12|-2m|1.08|12|-3m|1|11|3124688|3374004|0.0287||87|1.844817|8.825988|0.83|2.8183148|0.94|2.413|26.565|17.47|0.88016|2.084|2.679|0.27688998|0.62869|18|87
2020-07-20 17:38:20|usa_0202|MPC|MPC|Marathon Petroleum Corporation|USD|NYSE|650001024|United States|Energy|Oil & Gas Refining & Marketing|http://www.marathonpetroleum.com|47.2|37.51|2777812|37.93|15.26|69.65|-0.3131112|0.05454|0.02|-0.18991|106.187|2Q2019/1.73/1.32!3Q2019/1.63/1.38!4Q2019/1.56/0.86!1Q2020/-0.16/-0.31|2020-08-03|-1.67|1.73|0m|1.11|19|-1m|1.06|17|-2m|1.06|17|-3m|1.42|19|26016380|27073543|0.0402||152|2.229131|18.569305|10.11|1.0121971|0.539|9.882|-10.098|2.02|0.78823996|0.536|1.157|-0.05441|0.08906|18|152
2020-07-20 17:38:21|usa_0203|IP|IP|International Paper Company|USD|NYSE|393040992|United States|Consumer Cyclical|Packaging & Containers|http://www.internationalpaper.com|38.15|36.395|934231|36.92|26.38|47.64|-0.1361723|0.16215|0.04201|0.09114|155.225|2Q2019/1.15/0.99!3Q2019/1.09/0.99!4Q2019/1.09/1.02!1Q2020/0.57/0.42|2020-07-30|0.38|1.15|0m|0.78|18|-1m|0.07|15|-2m|0.14|14|-3m|0.81|16|12581770|9787071|0.0392||132|1.339495|15.96272||2.084837|1.083|6.681|1.665|2.28|0.85026|0.495|0.772|0.029879998|0.31695998|18|132
2020-07-20 17:38:23|usa_0205|DG|DG|Dollar General Corporation|USD|NYSE|251722000|United States|Consumer Defensive|Discount Stores|http://www.dollargeneral.com|204.38|190.96|729774|188.48|125|194.84|0.3654014|0.10857|0.0729|0.28704|179.148|3Q2019/1.74/1.57!4Q2019/1.42/1.38!1Q2020/2.1/2.01!2Q2020/2.56/1.74|2020-08-27|2.36|1.74|0m|0.53|30|-1m|1|28|-2m|1.04|27|-3m|0.52|29|2223280|2550893|0.0111||190|0.529971|21.60181|1.79|6.667365|1.95|17.963|7.713|8.84|0.94956|0.556|1.444|0.06687|0.30706|18|190
2020-07-20 17:38:24|usa_0206|NOV|NOV|National Oilwell Varco, Inc.|USD|NYSE|388223008|United States|Energy|Oil & Gas Equipment & Services|http://www.nov.com|12.8|11.42|1941706|11.36|8|25.81|-0.46541178|-0.00095|-0.0191|-0.83191|49.748|2Q2019/0.02/-0.06!3Q2019/0.04/0.12!4Q2019/0.4/0.16!1Q2020/-0.06/0.09|2020-07-27|-0.13|0.02|0m|0.15|34|-1m|0.41|29|-2m|0.41|29|-3m|0.15|34|17666041|20472244|0.045700002||178|1.811204|-29.282053|-0.55|0.8081523|0.727|-765.777|-21.074|-0.39|0.98472|1.68|2.729|-0.95761|0.09653|18|178
2020-07-20 17:38:26|usa_0207|VTR|VTR|Ventas, Inc.|USD|NYSE|373075008|United States|Real Estate|REIT—Healthcare Facilities|http://www.ventasreit.com|33.59|34.3905|1504731|36.15|13.35|75.4|-0.46277308|0.45073003|0.02102|0.07375|132.147|2Q2019/0.58/0.32!3Q2019/0.23/0.32!4Q2019/0.03/0.27!1Q2020/1.26/0.22|2020-07-24|0.25|0.58|0m|-0.1|20|-1m|-0.05|20|-2m|-0.05|20|-3m|-0.05|19|12132347|14101492|0.0425||108|1.170308|36.200527|-46.06|1.2066419|6.475|14.365|2.088|0.95|0.91863996|2.897|3.043|0.19937|0.5245|18|108
2020-07-20 17:38:27|usa_0208|ZTS|ZTS|Zoetis Inc.|USD|NYSE|474940992|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zoetis.com|138.92|145.8381|528969|144.66|90.14|146.26|0.24771428|0.41568002|0.12483|0.6355|242.971|2Q2019/0.9/0.82!3Q2019/0.94/0.88!4Q2019/0.92/0.88!1Q2020/0.95/0.86|2020-08-06|0.63|0.9|0m|1|21|-1m|1|19|-2m|0.94|18|-3m|1|16|4376614|4393186|0.0092||97|0.768067|36.550903|6.63|25.157513|11.585|27.869|3.34|3.99|0.95026|1.698|2.773|0.25414|0.70027|18|97
2020-07-20 17:38:29|usa_0209|ORLY|ORLY|O'Reilly Automotive, Inc.|USD|NasdaqGS|74225600|United States|Consumer Cyclical|Specialty Retail|http://www.oreillyauto.com|442.17|437.54|264521|431.74|251.52|454.31|0.09362173|0.21361999|0.112270005|5.6953497|5926.069|2Q2019/4.51/4.67!3Q2019/5.08/4.79!4Q2019/4.25/4.27!1Q2020/4/3.95|2020-07-29|3.91|4.51|0m|1.04|26|-1m|0.71|21|-2m|0.71|21|-3m|0.96|26|1219132|1175888|0.0167||139|1.068347|22.131512|1.77|298.25494|3.74|17.509|17.821|19.77|0.8804|0.128|0.909|0.13414|0.52970004|18|139
2020-07-20 17:38:30|usa_0210|CB|CB|Chubb Limited|USD|NYSE|451356992|Switzerland|Financial Services|Insurance—Property & Casualty|http://www.chubb.com/us-en|140.53|135.09|637732|135.95|87.35|167.74|-0.08011365|0.13926|0.01607|0.07013|35.31|2Q2019/2.6/2.56!3Q2019/2.7/2.61!4Q2019/2.28/2.12!1Q2020/2.68/2.57|2020-07-28|0.03|2.6|0m|0.95|19|-1m|0.2|20|-2m|0.43|21|-3m|0.89|19|3500560|4616004|0.0078||161|0.720448|12.382218|4.69|1.1681741|2.199|15.792|8.023|10.91|0.90396005|0.159|0.355|0.107930005|0.23495|18|161
2020-07-20 17:38:32|usa_0211|M|M|Macy's, Inc.|USD|NYSE|310235008|United States|Consumer Cyclical|Department Stores|http://www.macysinc.com|6.62|6.445|14780471|6.65|4.38|23.4|-0.6989588|0.04701|0.01175|-0.69911003|318.131|3Q2019/0.28/0.45!4Q2019/0.07/0!1Q2020/2.12/1.96!2Q2020/-2.03/-2.03|2020-08-12|-1.81|0.28|0m|0.09|22|-1m|-0.53|17|-2m|-0.47|17|-3m|-0.18|17|158627586|123975478|0.5761||131|1.604481|10.741667|0.1|0.74140114|0.4|8.508|-10.174|0.6|0.97713995|0.293|1.236|-0.13826999|0.38740003|18|131
2020-07-20 17:38:33|usa_0212|LB|LB|L Brands, Inc.|USD|NYSE|277828992|United States|Consumer Cyclical|Apparel Retail|http://www.lb.com|16.5|18.265|1968159|18.5|8|26.63|-0.26294822|0.12137|0.05303|||3Q2019/0.24/0.2!4Q2019/0.02/0.02!1Q2020/1.88/1.86!2Q2020/-0.99/-0.72|2020-08-19|-0.7|0.24|0m|0.2|30|-1m|0.19|27|-2m|0.19|27|-3m|0.29|28|21253567|23117541|0.1083||195|1.231932|11.86039|26.9||1.108|9.125|-2.545|1.54|0.81084996|0.442|1.062|-0.05888|0.41863|18|195
2020-07-20 17:38:35|usa_0213|UAL|UAL|United Airlines Holdings, Inc.|USD|NasdaqGS|290447008|United States|Industrials|Airlines|http://www.united.com|41.27|32.805|25379854|33.92|17.8|95.46|-0.6384952|0.12973|0.03836|0.10541|248.768|2Q2019/4.21/4.09!3Q2019/4.07/3.97!4Q2019/2.67/2.65!1Q2020/-2.57/-3.47|2020-07-21|-9.02|4.21|0m|0.39|18|-1m|0.53|19|-2m|0.61|18|-3m|0.82|17|25710272|26939800|0.1019||188|1.486834|-1093.6667|0.09|0.861381|0.674|5.193|3.971|-0.03|0.85486|0.374|0.491|0.024319999|0.32039002|18|188
2020-07-20 17:38:36|usa_0214|AZO|AZO|AutoZone, Inc.|USD|NYSE|23359400|United States|Consumer Cyclical|Specialty Retail|http://www.autozone.com|1268.43|1154.86|59537|1157.3|684.91|1274.41|-0.015197933|0.21295999|0.12019|||3Q2019/22.59/21.8!4Q2019/14.3/13.74!1Q2020/12.39/11.75!2Q2020/14.39/13.8|2020-09-22|22.42|22.59|0m|0.59|27|-1m|0.77|22|-2m|0.77|22|-3m|0.52|27|394703|411958|0.017||149|0.9014|16.727404|3.8||2.883|13.538|64.013|69.04|0.96512|0.14|0.936|0.12901|0.53735|18|149
2020-07-20 17:38:38|usa_0215|RAI|RAI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:38:39|usa_0216|PCAR|PCAR|PACCAR Inc|USD|NasdaqGS|345727008|United States|Industrials|Farm & Heavy Construction Machinery|http://www.paccar.com|76.06|79.42|1078658|79.43|49.11|83.41|0.14849615|0.12922|0.062470004|0.22604|116.129|2Q2019/1.78/1.81!3Q2019/1.75/1.64!4Q2019/1.53/1.51!1Q2020/1.03/1.2|2020-07-21|0.31|1.78|0m|0.43|23|-1m|0.5|22|-2m|0.52|23|-3m|0.48|21|3995429|4920421|0.0117999995||177|1.156302|17.927765|-4.79|2.8488412|1.414|10.943|6.09|4.43|0.65421|4.441|5.047|0.08727|0.14397|18|177
2020-07-20 17:38:41|usa_0217|PPL|PPL|PPL Corporation|USD|NYSE|768764032|United States|Utilities|Utilities—Regulated Electric|http://www.pplweb.com|29.04|25.32|2061708|26|18.12|36.83|-0.13793105|0.57955|0.0438|0.14434|178.521|2Q2019/0.58/0.56!3Q2019/0.61/0.62!4Q2019/0.57/0.53!1Q2020/0.67/0.71|2020-08-04|0.56|0.58|0m|0.33|15|-1m|0.54|13|-2m|0.58|12|-3m|0.47|15|14099971|10037137|0.0184||100|0.764145|10.334694|3.7|1.4691035|5.515|9.517|2.455|2.45|0.71199995|0.411|0.555|0.23683001|0.57154|18|100
2020-07-20 17:38:42|usa_0218|LVS|LVS|Las Vegas Sands Corp.|USD|NYSE|763729984|United States|Consumer Cyclical|Resorts & Casinos|http://www.sands.com|59.13|46.9|2731705|48.69|33.3|74.29|-0.23909992|0.33886|0.08251|0.42179|225.802|2Q2019/0.72/0.78!3Q2019/0.75/0.75!4Q2019/0.88/0.78!1Q2020/-0.03/0.07|2020-07-22|-0.72|0.72|0m|0.94|17|-1m|1.16|19|-2m|1.11|19|-3m|0.82|17|10354847|11735804|0.4559||162|1.607843|18.983805|71.94|7.9799185|4.029|11.889|2.752|2.47|0.38553002|1.359|1.444|0.17811|0.82829005|18|162
2020-07-20 17:38:44|usa_0219|SYY|SYY|Sysco Corporation|USD|NYSE|507617984|United States|Consumer Defensive|Food Distribution|http://www.sysco.com|58.29|53.3|1305821|54.17|26|85.98|-0.2288968|0.05084|0.07445|0.61456|558.195|2Q2019/1.1/1.06!3Q2019/0.98/0.97!4Q2019/0.85/0.84!1Q2020/0.45/0.58|2020-08-10|-0.29|1.1|0m|0.53|17|-1m|0.45|11|-2m|0.27|11|-3m|0.53|17|13976085|14270885|0.028900001||91|1.10196|23.794641|3.67|13.325|0.618|12.158|2.655|2.24|0.82295|0.896|1.488|0.023020001|0.19017|18|91
2020-07-20 17:38:45|usa_0220|CERN|CERN|Cerner Corporation|USD|NasdaqGS|304348992|United States|Healthcare|Health Information Services|http://www.cerner.com|76.36|71.24|534608|71.26|53.08|80.9|-0.010277748|0.20454|0.06435|0.113520004|39.304|2Q2019/0.66/0.64!3Q2019/0.66/0.66!4Q2019/0.75/0.74!1Q2020/0.71/0.7|2020-07-22|0.61|0.66|0m|0.85|20|-1m|0.92|24|-2m|0.96|23|-3m|0.68|22|16008833|15436978|0.0592||146|0.871148|21.58788|1.93|5.610774|3.991|19.513|1.606|3.3|0.86014|1.522|1.928|0.089320004|0.81236|18|146
2020-07-20 17:38:47|usa_0221|STI|STI|SunTrust Banks, Inc.|USD|NYSE|444040000|||||71.5|70.13|18980771|69.26|58.61|71.755||||||4Q2018/1.5/1.38!1Q2019/1.24/1.3!2Q2019/1.48/1.45!3Q2019/1.34/1.41|2020-10-15||1.5|0m|0.57|30|-1m|0.58|24|-2m|0.58|24|-3m|0.48|25|||||174||||||||||||||18|174
2020-07-20 17:38:48|usa_0222|ROST|ROST|Ross Stores, Inc.|USD|NasdaqGS|355921984|United States|Consumer Cyclical|Apparel Retail|http://www.rossstores.com|105.09|84.305|1482092|85.79|56.3|124.16|-0.190202|0.10689|0.07248|0.30697|223.37|3Q2019/1.14/1.12!4Q2019/1.03/0.97!1Q2020/1.28/1.25!2Q2020/-0.87/0.03|2020-08-20|-0.3|1.14|0m|0.92|25|-1m|0.96|27|-2m|0.96|27|-3m|0.88|25|4410125|4113016|0.0126||160|0.803921|19.336008|16.9|10.64995|2.425|22.688|2.611|4.36|0.90690005|1.036|1.749|0.06631|0.29638|18|160
2020-07-20 17:38:50|usa_0223|AVB|AVB|AvalonBay Communities, Inc.|USD|NYSE|140731008|United States|Real Estate|REIT—Residential|http://www.avalonbay.com|174.13|149.26|498546|153.89|118.17|229.4|-0.24986595|0.64051|0.02717|0.07239|75.825|2Q2019/1.21/1.17!3Q2019/2/1.2!4Q2019/1.2/1.22!1Q2020/1.19/1.19|2020-07-29|1.03|1.21|0m|0.68|25|-1m|0.62|21|-2m|0.62|21|-3m|0.58|24|2098941|2747991|0.020299999||142|0.828571|34.233944|14.02|1.9211758|12.31|19.219|5.595|4.36|0.96537|1.22|1.68|0.33130002|0.66879|18|142
2020-07-20 17:38:51|usa_0224|TROW|TROW|T. Rowe Price Group, Inc.|USD|NasdaqGS|227548992|United States|Financial Services|Asset Management|http://www.troweprice.com|135.14|133.73|292748|133.77|82.51|139.82|0.22871315|0.47916|0.1873|0.25495002|2.331|2Q2019/2.03/1.91!3Q2019/2.13/1.98!4Q2019/2.03/1.95!1Q2020/1.87/1.79|2020-07-28|2.02|2.03|0m|0.19|16|-1m|0.38|16|-2m|0.38|16|-3m|0.13|15|4422168|6422131|0.0196||191|1.159103|15.442263|8.54|4.7386694|5.218|10.89|8.024|8.66|0.74614|2.2|2.2|0.34098998|0.59487|18|191
2020-07-20 17:38:53|usa_0225|PLD|PLD|Prologis, Inc.|USD|NYSE|738582016|United States|Real Estate|REIT—Industrial|http://www.prologis.com|96.29|95.21|1096545|95.34|59.82|99.79|0.17442715|0.66634005|0.01753|0.05908|43.982|2Q2019/0.59/0.36!3Q2019/0.69/0.48!4Q2019/0.59/0.38!1Q2020/0.7/0.3|2020-07-21|0.46|0.59|0m|0.89|18|-1m|1.19|16|-2m|1.19|16|-3m|0.88|17|6137783|8587564|0.0094||113|0.956862|53.189945|-7.97|2.184467|23.976|35.982|2.617|1.79|0.88988|0.863|3.034|0.45514|0.74344003|18|113
2020-07-20 17:38:54|usa_0226|BXP|BXP|Boston Properties, Inc.|USD|NYSE|155368992|United States|Real Estate|REIT—Office|http://www.bostonproperties.com|112.56|89.81|676715|93.07|71.57|147.83|-0.27515572|0.58496|0.03111|0.13236|148.308|2Q2019/1.06/0.77!3Q2019/0.7/0.63!4Q2019/0.91/0.87!1Q2020/3.2/0.81|2020-07-28|0.51|1.06|0m|0.41|22|-1m|0.85|20|-2m|0.86|21|-3m|0.41|22|2712331|3323639|0.0201||138|1.052661|36.807377|2.83|2.3852649|9.77|16.703|5.874|2.44|0.98969|3.307|4.091|0.31176|0.63082004|18|138
2020-07-20 17:38:56|usa_0227|WDC|WDC|Western Digital Corporation|USD|NasdaqGS|299700992|United States|Technology|Computer Hardware|http://www.westerndigital.com|60.33|43.48|1405099|43.405|27.4|72|-0.21515101|0.08344|-0.0061500003|-0.061160002|106.859|2Q2019/0.17/0.17!3Q2019/0.34/0.3!4Q2019/0.62/0.58!1Q2020/0.85/0.93|2020-07-29|1.21|0.17|0m|1|29|-1m|0.76|33|-2m|0.78|32|-3m|1.03|31|9031307|11450856|0.033800002||228|1.602801|7.319865|-1.05|1.4112301|1.24|14.86|-2.008|5.94|0.86431|1.101|1.913|-0.037|0.19667|18|228
2020-07-20 17:38:57|usa_0228|PEG|PEG|Public Service Enterprise Group Incorporated|USD|NYSE|505624992|United States|Utilities|Utilities—Diversified|http://www.pseg.com|58.43|53.12|837800|55.08|34.75|63.88|-0.07846743|0.4064|0.03424|0.095869996|111.765|2Q2019/0.58/0.6!3Q2019/0.98/0.96!4Q2019/0.64/0.61!1Q2020/1.03/1.01|2020-07-31|0.61|0.58|0m|0.8|15|-1m|0.67|18|-2m|0.71|17|-3m|0.47|17|5701379|7235392|0.0113||135|0.577591|15.571847|6.71|1.7550237|4.464|10.985|2.83|3.41|0.7225|0.436|0.722|0.14589|0.36751997|18|135
2020-07-20 17:38:59|usa_0229|BEN|BEN|Franklin Resources, Inc.|USD|NYSE|495305984|United States|Financial Services|Asset Management|http://www.franklinresources.com|21.42|20.375|1543612|21.05|14.91|35.49|-0.39563602|0.28285998|0.06717|0.087139994|9.178|2Q2019/0.48/0.62!3Q2019/0.61/0.64!4Q2019/0.7/0.66!1Q2020/0.16/0.42|2020-07-28|0.55|0.48|0m|-0.15|13|-1m|-0.42|12|-2m|-0.42|12|-3m|-0.08|12|30326356|30501221|0.11310001||174|1.310364|9.261363|-2.08|1.0190047|1.171|4.139|1.957|2.2|0.52245|3.66|4.913|0.17286|0.41081002|18|174
2020-07-20 17:39:00|usa_0230|EIX|EIX|Edison International|USD|NYSE|377940992|United States|Utilities|Utilities—Regulated Electric|http://www.edison.com|70.07|55.16|696263|56.09|43.63|78.93|-0.1911596|0.33331|0.024920002|0.084139995|141.431|2Q2019/1.58/1.13!3Q2019/1.5/1.58!4Q2019/0.99/1!1Q2020/0.63/0.79|2020-07-28|1.17|1.58|0m|0.8|15|-1m|0.94|16|-2m|0.93|15|-3m|0.76|17|8821035|4806407|0.0252||163|0.504201|12.043669|9.78|1.5017288|3.593|10.781|3.396|4.58|0.91490996|0.428|0.786|0.09656|0.55104|18|163
2020-07-20 17:39:02|usa_0231|CCL|CCL|Carnival Corporation & Plc|USD|NYSE|599692992|United States|Consumer Cyclical|Travel Services|http://www.carnivalcorp.com|15.06|15.19|18542115|15.47|7.8|51.94|-0.65698445|0.15906|0.0057099997|-0.13135|106.819|3Q2019/2.63/2.53!4Q2019/0.62/0.5!1Q2020/0.22/0.27!2Q2020/-3.3/-2.26|2019-09-25|-1.85|2.63|0m|0.92|25|-1m|0.15|20|-2m|0.22|18|-3m|1|24|125578279|113074612|0.36110002||196|1.966946|-9.319018|0.07|0.55250424|1.609|10.118|-4.247|-1.63|0.76118|0.632|0.693|-0.17525999|0.28065002|18|196
2020-07-20 17:39:03|usa_0232|CTL|CTL|CenturyLink, Inc.|USD|NYSE|1097500032|United States|Communication Services|Telecom Services|http://www.centurylink.com|9.86|9.68|4097930|9.8|8.16|15.3|-0.11552346|0.39433|0.03836|0.090179995|273.433|2Q2019/0.34/0.31!3Q2019/0.31/0.33!4Q2019/0.33/0.33!1Q2020/0.37/0.34|2020-08-05|0.32|0.34|0m|0.29|17|-1m|-0.33|15|-2m|-0.33|15|-3m|0.31|13|112205382|108430838|0.1164||93|0.988795|7.3333335|1.31|0.79947144|2.051|5.201|1.126|1.32|0.78272|0.674|0.822|0.0545|0.54905|18|93
2020-07-20 17:39:05|usa_0234|CMG|CMG|Chipotle Mexican Grill, Inc.|USD|NYSE|27890700|United States|Consumer Cyclical|Restaurants|http://www.chipotle.com|1066.04|1159.9|224430|1136.22|415|1166.31|0.53024197|0.116969995|0.05697|0.21447|176.023|2Q2019/3.99/3.76!3Q2019/3.82/3.22!4Q2019/2.86/2.75!1Q2020/3.08/2.91|2020-07-22|0.19|3.99|0m|0.11|35|-1m|0.71|35|-2m|0.74|34|-3m|0.18|34|1338747|1549306|0.054||375|1.216246|60.254547|5.64|19.295649|5.933|50.722|11.951|19.25|0.92165|1.504|1.615|0.05949|0.33639|18|375
2020-07-20 17:39:06|usa_0235|OMC|OMC|Omnicom Group Inc.|USD|NYSE|214283008|United States|Communication Services|Advertising Agencies|http://www.omnicomgroup.com|57.55|53.68|762489|55.69|46.37|82.73|-0.30647576|0.15413|0.05284|0.44896|202.4|2Q2019/1.68/1.61!3Q2019/1.32/1.31!4Q2019/1.89/1.85!1Q2020/1.19/1.14|2020-10-13|0.9|1.68|0m|0.13|16|-1m|-0.15|13|-2m|-0.15|13|-3m|-0.12|17|18153639|19125318|0.09689999||91|0.739495|9.867647|8.74|4.6997023|1.091|7.081|6.09|5.44|1.07507|0.73|0.922|0.08958|0.18025999|18|91
2020-07-20 17:39:08|usa_0236|ADI|ADI|Analog Devices, Inc.|USD|NasdaqGS|368953984|United States|Technology|Semiconductors|http://www.analog.com|135.35|115.99|1470062|116.75|79.08|127.39|-0.008155644|0.41439998|0.042919997|0.09528|53.081|3Q2019/1.26/1.22!4Q2019/1.19/1.22!1Q2020/1.03/1!2Q2020/1.08/1.03|2020-08-19|1.25|1.26|0m|0.85|26|-1m|0.96|27|-2m|1|27|-3m|0.82|28|4451611|3991314|0.0121||184|1.354061|21.559479|3.1|3.6867867|8.727|21.059|2.991|5.38|0.91448|0.868|1.297|0.20051001|0.65563005|18|184
2020-07-20 17:39:10|usa_0237|VNO|VNO|Vornado Realty Trust|USD|NYSE|191116000|United States|Real Estate|REIT—Office|http://www.vno.com|43.91|35.0775|1013763|36.59|27.64|68.68|-0.41911417|0.43368|0.01603|0.43483|108.498|2Q2019/12.56/0.23!3Q2019/1.69/0.74!4Q2019/1.01/0.87!1Q2020/0.03/0.15|2020-08-03|0.4|12.56|0m|0.83|12|-1m|-0.31|13|-2m|-0.23|13|-3m|0.75|12|14879556|12488627|0.1014||95|1.363025|43.846874|2.82|1.127495|8.294|19.124|15.291|0.8|0.90602|5.914|7.066|1.54342|0.52959|18|95
2020-07-20 17:39:11|usa_0238|FISV|FISV|Fiserv, Inc.|USD|NasdaqGS|669484032|United States|Technology|Information Technology Services|http://www.fiserv.com|122.28|102.2|2040913|102.6|73.5|125.05|0.076600194|0.32158002|0.0255|0.059320003|65.486|2Q2019/0.98/0.81!3Q2019/1.02/1!4Q2019/1.13/1.14!1Q2020/0.99/0.99|2020-07-23|0.93|0.98|0m|0.57|23|-1m|1.26|31|-2m|1.26|31|-3m|0.89|18|13626813|13841184|0.024500001||118|0.831932|19.138577|1.36|2.1631918|7.344|22.837|1.787|5.34|0.94655997|0.287|1.067|0.085109994|0.46764|18|118
2020-07-20 17:39:13|usa_0239|TSLA|TSLA|Tesla, Inc.|USD|NasdaqGS|185475008|United States|Consumer Cyclical|Auto Manufacturers|http://www.tesla.com|882.54|1620.5|9921734|1500.84|211|1794.99|4.8699937|0.11655|0.01589|-0.00467|142.429|2Q2019/-1.12/-0.36!3Q2019/1.86/-0.42!4Q2019/2.06/1.72!1Q2020/1.14/-0.25|2020-07-22|-0.11|-1.12|0m|0.17|23|-1m|-0.06|34|-2m|-0.03|34|-3m|0.27|22|13958518|16089116|0.094399996||286|1.196078|137.68054|0.93|32.681915|11.023|94.57|-0.811|11.77|0.57927|0.78|1.243|-0.0055299997|0.18204|18|286
2020-07-20 17:39:14|usa_0240|NBL|NBL|Noble Energy, Inc.|USD|NasdaqGS|479699008|United States|Energy|Oil & Gas E&P|http://www.nblenergy.com|13.47|10.185|69855720|9.655|2.73|27.31|-0.5380565|0.56278|-0.02795|-0.66918|173.424|2Q2019/-0.1/-0.12!3Q2019/-0.1/-0.11!4Q2019/-0.05/-0.08!1Q2020/0.18/0.03|2020-08-07|-0.37|-0.1|0m|0.81|31|-1m|0.97|32|-2m|0.97|32|-3m|0.82|34|14383634|20604758|0.0395||186|2.598879|-29.955883|-2.76|1.1111717|2.942|5.227|-10.794|-0.34|0.99059|1.119|1.321|-1.17425|0.63808|18|186
2020-07-20 17:39:16|usa_0241|MNST|MNST|Monster Beverage Corporation|USD|NasdaqGS|526564000|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.monsterbevcorp.com|71.93|73.76|897027|74.22|50.06|74.95|0.16826701|0.35362998|0.19137|0.29728|0.783|2Q2019/0.53/0.56!3Q2019/0.55/0.54!4Q2019/0.47/0.47!1Q2020/0.52/0.48|2020-08-05|0.48|0.53|0m|1|18|-1m|0.82|17|-2m|0.82|17|-3m|1|18|6293710|8173327|0.017||156|1.047619|30.733334|3.07|10.039472|8.843|25.008|2.07|2.4|0.69399|2.289|2.92|0.26064|0.59817004|18|156
2020-07-20 17:39:17|usa_0243|FIS|FIS|Fidelity National Information Services, Inc.|USD|NYSE|617833984|United States|Technology|Information Technology Services|http://www.fisglobal.com|156.21|140.97|1143393|140.47|91.68|158.21|0.071553946|0.34543|0.02032|0.0058|41.285|2Q2019/1.3/1.78!3Q2019/1.43/1.35!4Q2019/1.57/1.53!1Q2020/1.28/1.28|2020-08-04|1.09|1.3|0m|1.22|23|-1m|1.21|29|-2m|1.23|30|-3m|1.21|24|7733202|9230628|0.0125||115|0.671708|21.071749|2.02|1.7661651|9.334|27.022|0.311|6.69|0.92299|0.619|1.053|0.014529999|0.35547|18|115
2020-07-20 17:39:19|usa_0244|HCP|HCP||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:39:20|usa_0245|FCX|FCX|Freeport-McMoRan Inc.|USD|NYSE|1451970048|United States|Basic Materials|Copper|http://fcx.com|13.96|13.385|13544742|13.58|4.82|13.87|0.18189728|0.11605|-0.0010800001|-0.04689|59.388|2Q2019/-0.04/-0.05!3Q2019/-0.01/-0.01!4Q2019/0.02/0!1Q2020/-0.17/-0.18|2020-07-23|-0.03|-0.04|0m|0.22|23|-1m|0.9|20|-2m|0.9|20|-3m|0.14|22|42186798|46337234|0.0327||165|2.260504|12.398148|0.58|2.195802|2.699|23.255|-0.529|1.08|0.75167|0.898|2.341|-0.056760002|0.14394|18|165
2020-07-20 17:39:22|usa_0246|EL|EL|The Estee Lauder Companies Inc.|USD|NYSE|224763008|United States|Consumer Defensive|Household & Personal Products|http://www.elcompanies.com|195.95|196.01|344688|198|137.01|220.42|0.049618363|0.20661|0.10357001|0.29259002|203.304|2Q2019/0.64/0.53!3Q2019/1.67/1.6!4Q2019/2.11/1.9!1Q2020/0.85/0.73|2020-08-20|-0.22|0.64|0m|1.08|24|-1m|0.61|23|-2m|0.57|23|-3m|0.96|24|2546294|3106045|0.0115||164|0.784873|36.77486|8.17|16.300207|4.871|23.576|3.544|5.33|0.90550005|1.186|1.625|0.084309995|0.76776004|18|164
2020-07-20 17:39:23|usa_0247|MRO|MRO|Marathon Oil Corporation|USD|NYSE|790312000|United States|Energy|Oil & Gas E&P|http://www.marathonoil.com|7.44|5.47|12625831|5.51|3.02|14.39|-0.5969275|0.64519|0.01799|0.02152|47.592|2Q2019/0.23/0.13!3Q2019/0.14/0.06!4Q2019/0.07/0.1!1Q2020/-0.16/-0.14|2020-08-05|-0.58|0.23|0m|0.52|27|-1m|0.15|27|-2m|0.19|27|-3m|0.56|27|53481827|50074312|0.0876||171|3.403921|-6.4411764|-2.25|0.36215106|1.875|2.907|0.321|-0.85|0.87777|1.054|1.324|0.05283|0.73989|18|171
2020-07-20 17:39:25|usa_0249|STZ|STZ|Constellation Brands, Inc.|USD|NYSE|168020000|United States|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.cbrands.com|205|177.145|470396|180.61|104.28|212|-0.10220212|0.3662|0.06111|0.0072000003|107.005|3Q2019/2.72/2.6!4Q2019/2.14/1.83!1Q2020/2.06/1.65!2Q2020/2.3/2.01|2020-09-29|2.48|2.72|0m|0.95|19|-1m|0.7|20|-2m|0.7|20|-3m|0.89|19|6059983|6316816|0.0377||156|0.922128|17.750002|2.61|3.061773|5.693|15.545|0.29|9.98|0.85410005|0.573|1.938|0.00678|0.51471|18|156
2020-07-20 17:39:26|usa_0250|BMRN|BMRN|BioMarin Pharmaceutical Inc.|USD|NasdaqGS|180836992|United States|Healthcare|Biotechnology|http://www.biomarin.com|126.71|130.6794|611984|128.21|62.88|131.6975|0.5712011|0.05054|-0.00241|0.03692|28.193|2Q2019/-0.21/-0.11!3Q2019/0.3/0.06!4Q2019/0.08/-0.06!1Q2020/0.44/0.05|2020-07-30|-0.11|-0.21|0m|1.08|24|-1m|1.16|25|-2m|1.16|25|-3m|1.05|21|10539174|9871336|0.066700004||135|1.088515|91.3842|7.58|7.2907495|12.873|254.701|0.635|1.43|0.99303|1.529|2.579|0.06315|0.41544998|18|135
2020-07-20 17:39:28|usa_0251|SWKS|SWKS|Skyworks Solutions, Inc.|USD|NasdaqGS|166836000|United States|Technology|Semiconductors|http://www.skyworksinc.com|124.29|136.56|1113450|133.95|67.9|138.22|0.60862255|0.38205|0.11216|0.19283001|4.166|2Q2019/1.35/1.36!3Q2019/1.52/1.5!4Q2019/1.68/1.65!1Q2020/1.34/1.33|2020-07-23|1.12|1.35|0m|1|28|-1m|0.71|28|-2m|0.73|30|-3m|0.9|30|2547109|3073535|0.0173||184|1.253221|20.566265|2.12|5.5247188|6.586|17.237|4.611|6.64|0.84871|3.98|6.131|0.24347|0.47236001|18|184
2020-07-20 17:39:29|usa_0252|WFM|WFM|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:39:31|usa_0253|MCO|MCO|Moody's Corporation|USD|NYSE|187500000|United States|Financial Services|Financial Data & Stock Exchanges|http://www.moodys.com|289.36|293.4|189107|292.51|164.19|296.66|0.44613636|0.48222|0.13212|2.7292001|911.925|2Q2019/2.07/2!3Q2019/2.15/2!4Q2019/2/1.93!1Q2020/2.73/2.22|2020-07-29|2.15|2.07|0m|0.38|13|-1m|0.8|15|-2m|0.69|13|-3m|0.33|12|1765447|2057735|0.0109||123|1.187675|30.722511|4.15|94.52319|12.092|25.076|8.055|9.55|0.94565004|1.55|1.699|0.30882|0.72172|18|123
2020-07-20 17:39:32|usa_0254|LNG|LNG|Cheniere Energy, Inc.|USD|NYSE American|252108000|United States|Energy|Oil & Gas Midstream|http://www.cheniere.com|65.8|48.785|917462|49.84|27.06|68.16|-0.25932533|0.41091|0.056199998|0.61684|1168.334|2Q2019/-0.44/0.21!3Q2019/-1.25/0.06!4Q2019/3.34/0.47!1Q2020/1.43/0.5|2020-08-06|0.4|-0.44|0m|1.2|15|-1m|1.19|21|-2m|1.14|21|-3m|1.14|14|6965395|6683137|0.0278||60|1.653221|18.068518|4.03|62.786358|4.583|11.153|3.456|2.7|0.95745003|0.836|1.077|0.091309994|0.39435002|18|60
2020-07-20 17:39:34|usa_0255|APH|APH|Amphenol Corporation|USD|NYSE|295894016|United States|Technology|Electronic Components|http://www.amphenol.com|102.38|101.19|654404|102.02|63.05|110.24|0.05012858|0.22912|0.08772001|0.26399|114.547|2Q2019/0.92/0.93!3Q2019/0.95/0.87!4Q2019/0.98/0.91!1Q2020/0.71/0.73|2020-07-22|0.63|0.92|0m|0.86|14|-1m|1|9|-2m|1.38|8|-3m|1.38|8|2748415|3465770|0.0125||65|1.270028|27.348648|11.89|6.8270144|4.054|17.694|3.671|3.7|0.9924|1.808|2.542|0.13896|0.31344998|18|65
2020-07-20 17:39:35|usa_0256|ISRG|ISRG|Intuitive Surgical, Inc.|USD|NasdaqGS|116750000|United States|Healthcare|Medical Instruments & Supplies|http://www.intuitive.com|572.14|665.3|699271|650.74|360.5|665.58|0.21520078|0.35349|0.09696999|0.17905001||2Q2019/3.25/2.87!3Q2019/3.43/2.99!4Q2019/3.48/3.38!1Q2020/2.69/2.54|2020-07-21|0.63|3.25|0m|0.94|17|-1m|0.65|17|-2m|0.63|16|-3m|0.89|18|2423885|2687105|0.021||130|0.929411|50.70884|23.75|9.119195|15.781|44.641|11.6|13.12|0.91318|4.074|4.96|0.30109|0.6904|18|130
2020-07-20 17:39:37|usa_0257|IR|IR|Ingersoll Rand Inc.|USD|NYSE|416592992|United States|Industrials|Specialty Industrial Machinery|http://www.irco.com|31.92|31.32|1925286|30.65|17.01|38.96|-0.083707035|0.19236|0.0189|0.01433|41.552|2Q2019/0.43/0.39!3Q2019/0.41/0.38!4Q2019/0.37/0.34!1Q2020/0.25/0.28|2020-07-29|0.19|0.43|0m|0.57|21|-1m|0.53|15|-2m|0.58|12|-3m|0.8|20|14582874|13565246|0.0422||35|1.454144|20.337662|1.82|1.5020143|6.05|31.451|0.331|1.54|0.61823004|1.139|2.107|0.02858|0.35178003|18|35
2020-07-20 17:39:38|usa_0258|HES|HES|Hess Corporation|USD|NYSE|307144000|United States|Energy|Oil & Gas E&P|http://www.hess.com|55.73|48.78|821287|47.87|26.06|74.11|-0.20771265|0.38358003|0.00321|-0.28626|109.195|2Q2019/-0.09/-0.11!3Q2019/-0.32/-0.33!4Q2019/-0.6/-0.52!1Q2020/-0.6/-0.65|2020-07-29|-1.06|-0.09|0m|0.57|21|-1m|0.84|25|-2m|0.72|25|-3m|0.6|25|11680339|15446714|0.0574||139|2.270028|-17.176056|0.9|2.067387|3.684|9.604|-9.487|-2.84|0.92370003|1.476|2.193|-0.47175997|0.71987|18|139
2020-07-20 17:39:40|usa_0260|EA|EA|Electronic Arts Inc.|USD|NasdaqGS|288713984|United States|Communication Services|Electronic Gaming & Multimedia|http://www.ea.com|133.7|141.8617|733208|138.31|85.69|142.12|0.569208|0.2886|0.09031|0.47514|16.352|2Q2019/0.25/0.01!3Q2019/0.97/0.86!4Q2019/2.52/2.51!1Q2020/1.08/0.98|2020-07-30|0.76|0.25|0m|1.11|27|-1m|0.85|34|-2m|0.85|34|-3m|0.88|33|5500939|7486006|0.019199999||192|0.933333|24.757713|2.23|5.483849|6.396|22.161|10.3|5.73|0.95515996|2.326|2.446|0.54885|0.75275004|18|192
2020-07-20 17:39:41|usa_0261|HIG|HIG|The Hartford Financial Services Group, Inc.|USD|NYSE|358075008|United States|Financial Services|Insurance—Diversified|http://www.thehartford.com|50.47|41.31|847016|41.95|19.04|62.75|-0.26455116|0.14755|0.02447|0.116730005|29.064|2Q2019/1.33/1.14!3Q2019/1.5/1.24!4Q2019/1.43/1.32!1Q2020/1.34/1.35|2020-07-30|1.22|1.33|0m|0.44|18|-1m|0.94|17|-2m|0.94|17|-3m|0.64|22|3718744|3897249|0.0117999995||88|0.967507|7.974904|-11.6|0.99024385|0.823|5.577|4.695|5.18|0.93807|1.052|1.987|0.08327|0.35394|18|88
2020-07-20 17:39:43|usa_0262|PH|PH|Parker-Hannifin Corporation|USD|NYSE|128217000|United States|Industrials|Specialty Industrial Machinery|http://www.parker.com|203.82|181.46|285703|184.96|93|215.94|0.08614719|0.17985001|0.07186|0.215|146.99|2Q2019/3.31/3.11!3Q2019/2.76/2.65!4Q2019/2.54/2.27!1Q2020/2.92/2.27|2020-08-06|1.49|3.31|0m|0.95|20|-1m|0.95|22|-2m|0.86|22|-3m|0.62|21|1936317|2297884|0.0152||160|1.672829|19.242842|4|3.6954222|2.266|12.597|10.206|9.43|0.83656|0.854|1.492|0.09315|0.25620002|18|160
2020-07-20 17:39:45|usa_0263|ED|ED|Consolidated Edison, Inc.|USD|NYSE|334102016|United States|Utilities|Utilities—Regulated Electric|http://www.conedison.com|78.97|72.91|713360|74.07|62.03|95.1|-0.1468556|0.35057998|0.028110001|0.07712|128.483|2Q2019/0.58/0.59!3Q2019/1.54/1.58!4Q2019/0.87/0.8!1Q2020/1.35/1.4|2020-07-30|0.54|0.58|0m|-0.36|14|-1m|-0.35|17|-2m|-0.35|17|-3m|-0.47|17|4992996|4980240|0.0149||133|0.198879|16.059473|6.56|1.3335407|3.846|10.971|3.898|4.54|0.6377|0.55|0.796|0.10524999|0.55946|18|133
2020-07-20 17:39:46|usa_0264|ADS|ADS|Alliance Data Systems Corporation|USD|NYSE|47628000|United States|Financial Services|Credit Services|http://www.alliancedata.com|60.33|40.32|727810|42.51|20.51|159.41|-0.7216839|0.17341|0.01973|0.25511|1942.392|2Q2019/3.83/4.02!3Q2019/5.05/5.21!4Q2019/4.12/4.34!1Q2020/0.75/2.78|2020-07-23|1.03|3.83|0m|0.67|27|-1m|0.67|18|-2m|0.67|18|-3m|0.63|24|2926685|3313886|0.0701||119|2.535014|3.1549296|1.01|1.7655559|3.321|19.153|3.069|12.78|0.97342|1.897|2.019|0.02823|0.18281999|18|119
2020-07-20 17:39:48|usa_0265|IVZ|IVZ|Invesco Ltd.|USD|NYSE|458896000|United States|Financial Services|Asset Management|http://www.invesco.com|10.1|10.34|2591888|10.49|6.38|20.33|-0.4626025|0.28028|0.02948|0.05659|20.837|2Q2019/0.65/0.59!3Q2019/0.7/0.57!4Q2019/0.64/0.7!1Q2020/0.34/0.52|2020-07-23|0.44|0.65|0m|1|16|-1m|-0.12|17|-2m|-0.12|17|-3m|1.07|15|41332991|29345961|0.1104||180|1.492997|6.0116277|-0.64|0.50007254|1.756|6.267|1.033|1.72|0.89052004|0.887|9.168|0.10017|0.33831|18|180
2020-07-20 17:39:49|usa_0266|XEL|XEL|Xcel Energy Inc.|USD|NasdaqGS|525028992|United States|Utilities|Utilities—Regulated Electric|http://www.xcelenergy.com|63.21|65.76|787439|66.39|46.58|72.14|0.0935595|0.34048|0.02589|0.105500005|159.344|2Q2019/0.46/0.51!3Q2019/1.01/1.03!4Q2019/0.56/0.53!1Q2020/0.56/0.6|2020-07-30|0.48|0.46|0m|0.54|13|-1m|0.21|14|-2m|0.21|14|-3m|0.33|15|10080941|11873393|0.019199999||112|0.272829|22.216217|3.94|2.5955162|4.982|14.633|2.589|2.96|0.8112|0.286|0.511|0.12072|0.41584|18|112
2020-07-20 17:39:51|usa_0267|DLTR|DLTR|Dollar Tree, Inc.|USD|NasdaqGS|237232000|United States|Consumer Defensive|Discount Stores|http://www.dollartree.com|105.13|97.1|1209691|95.46|60.2|119.71|-0.11241287|0.0951|0.05119|0.13142|159.855|3Q2019/0.76/0.81!4Q2019/1.08/1.13!1Q2020/1.79/1.75!2Q2020/1.04/0.85|2020-08-27|0.92|0.76|0m|0.88|26|-1m|0.59|27|-2m|0.58|26|-3m|0.65|26|4228434|3931769|0.023||197|0.628571|17.246891|2.72|3.5321934|1.3|13.67|3.388|5.63|0.96138|0.39|1.147|0.03349|0.37443|18|197
2020-07-20 17:39:52|usa_0268|ROP|ROP|Roper Technologies, Inc.|USD|NYSE|104397000|United States|Industrials|Specialty Industrial Machinery|http://www.ropertech.com|382.1|413.22|150318|409.06|240|414.3|0.10285509|0.35674|0.05593|0.18485|55.014|2Q2019/3.07/3.05!3Q2019/3.29/3.19!4Q2019/3.39/3.35!1Q2020/3.05/2.91|2020-07-28|2.67|3.07|0m|1.15|13|-1m|0.69|13|-2m|0.85|13|-3m|1.08|12|1474141|1523371|0.0167||62|1.0521|31.304546|6.11|4.4976816|8.652|24.252|15.566|13.2|0.96241|0.827|0.961|0.30175|0.63961|18|62
2020-07-20 17:39:54|usa_0269|WY|WY|Weyerhaeuser Company|USD|NYSE|746206016|United States|Real Estate|REIT—Specialty|http://www.weyerhaeuser.com|27|25.67|1762348|25.95|13.1|31.58|0.03221965|0.17668|0.02412|0.043|92.279|2Q2019/0.16/0.1!3Q2019/0.08/0.1!4Q2019/0.03/0.05!1Q2020/0.18/0.13|2020-07-31|0|0.16|0m|0.71|14|-1m|1|11|-2m|1|11|-3m|0.91|11|9434517|9023143|0.0149||77|1.881232|38.31343|17.96|2.3700488|3.82|21.623|0.487|0.67|0.79181|1.031|1.373|0.05468|0.17578|18|77
2020-07-20 17:39:55|usa_0270|NTRS|NTRS|Northern Trust Corporation|USD|NasdaqGS|208052000|United States|Financial Services|Asset Management|http://www.northerntrust.com|87.07|77.97|830148|77.71|60.67|110.48|-0.16197568|0|0.010620001|0.14009||2Q2019/1.75/1.67!3Q2019/1.69/1.63!4Q2019/1.8/1.74!1Q2020/1.55/1.45|2019-10-15|1.37|1.75|0m|0.42|19|-1m|0.13|16|-2m|0.06|16|-3m|0.6|20|5887241|5908148|0.0308||166|1.094117|13.082215|-2.2|1.6230224|2.473||6.703|5.96|0.86082|||0.24549|0|18|166
2020-07-20 17:39:57|usa_0271|K|K|Kellogg Company|USD|NYSE|342670016|United States|Consumer Defensive|Packaged Foods|http://www.kelloggcompany.com|68.38|67.27|908322|68.63|52.66|71.05|0.21383083|0.16402|0.05898|0.33032|283.562|2Q2019/0.99/0.92!3Q2019/1.03/0.91!4Q2019/0.91/0.85!1Q2020/0.99/0.95|2020-07-30|0.93|0.99|0m|0.05|21|-1m|0.26|19|-2m|0.37|19|-3m|0.1|21|12058274|11953939|0.043899998||123|0.583193|17.293058|9.87|8.621043|2.387|14.553|2.991|3.89|0.89769995|0.494|0.767|0.07611|0.33115003|18|123
2020-07-20 17:39:58|usa_0272|SYMC|SYMC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:40:00|usa_0274|MAR|MAR|Marriott International, Inc.|USD|NasdaqGS|324256000|United States|Consumer Cyclical|Lodging|http://www.marriott.com|95.85|89.05|1869951|91.48|46.56|153.39|-0.32764953|0.45991|0.043569997|1.17372||2Q2019/1.56/1.56!3Q2019/1.47/1.49!4Q2019/1.57/1.47!1Q2020/0.26/0.8|2020-08-03|-0.42|1.56|0m|0.68|25|-1m|0.19|26|-2m|0.19|26|-3m|0.64|28|9258040|13518074|0.035099998||156|1.597759|24.667591|-18.21||8.222|17.878|2.806|3.61|0.64405|0.587|0.621|0.18576|0.74745005|18|156
2020-07-20 17:40:01|usa_0275|ENDP|ENDP|Endo International plc|USD|NasdaqGS|229704992|Ireland|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.endo.com|5.6|3.32|4531787|3.61|1.97|7.1|0.14968145|0.20844999|0.044689998|||2Q2019/0.52/0.48!3Q2019/0.6/0.53!4Q2019/0.74/0.57!1Q2020/0.95/0.55|2020-08-06|0.36|0.52|0m|0.24|21|-1m|0.14|14|-2m|0.14|14|-3m|-0.07|14|26500525|23717352|0.16399999||141|1.543417|1.4434782|-0.13||2.581|12.38|-1.209|2.3|0.89269996|1.606|2.031|-0.09094|0.48437|18|141
2020-07-20 17:40:03|usa_0278|MTB|MTB|M&T Bank Corporation|USD|NYSE|128273000|United States|Financial Services|Banks—Regional|http://www.mtb.com|121.46|99.26|365600|99.32|85.09|174|-0.3851297|0|0.01402|0.109239995||2Q2019/3.34/3.69!3Q2019/3.47/3.57!4Q2019/3.6/3.47!1Q2020/1.93/2.47|2020-07-23|1.65|3.34|0m|0|22|-1m|0.1|20|-2m|0.15|20|-3m|0|23|2146891|2425130|0.0189||155|1.22689|9.779311|-1.7|0.87419087|1.596||12.369|10.15|0.84568|||0.30117|0|18|155
2020-07-20 17:40:04|usa_0279|FITB|FITB|Fifth Third Bancorp|USD|NasdaqGS|711912000|United States|Financial Services|Banks—Regional|http://www.53.com|22.48|18.65|1914330|18.76|11.1|31.64|-0.325665|0|0.0101|0.085480005||2Q2019/0.71/0.66!3Q2019/0.75/0.73!4Q2019/0.68/0.72!1Q2020/0.13/0.33|2019-04-22|0.2|0.71|0m|0|28|-1m|0.78|23|-2m|0.78|23|-3m|0.14|29|15073498|12697795|0.0235||178|1.733333|8.923445|-4.22|0.6598967|4.57||2.287|2.09|0.80017|||0.25316|0|18|178
2020-07-20 17:40:06|usa_0280|KMX|KMX|CarMax, Inc.|USD|NYSE|163078000|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.carmax.com|104.4|93.97|359313|95.02|37.59|103.18|0.121047616|0.05612|0.02711|0.17826|430.669|3Q2019/1.4/1.33!4Q2019/1.04/1.16!1Q2020/1.3/1.13!2Q2020/0.03/0.04|2020-09-24|1.02|1.4|0m|0.41|17|-1m|1.38|16|-2m|1.4|15|-3m|0.65|17|13818767|15211204|0.095699996||104|1.704201|17.967495|2.42|4.2740836|1.567|27.92|3.785|5.23|1.02564|0.698|2.853|0.03246|0.14118|18|104
2020-07-20 17:40:07|usa_0281|KSS|KSS|Kohl's Corporation|USD|NYSE|157736992|United States|Consumer Cyclical|Department Stores|http://www.Kohls.com|21.09|21.17|4367745|22.04|10.89|59.28|-0.5560926|0.070650004|0.01566|0.0172|160.501|3Q2019/1.55/1.53!4Q2019/0.74/0.86!1Q2020/1.99/1.88!2Q2020/-3.2/-1.8|2020-08-18|-1.07|1.55|0m|0.38|21|-1m|0|19|-2m|0|19|-3m|0.22|23|20851529|21721638|0.1505||153|1.762464|13.23125|0.81|0.69831115|0.498|7.052|0.557|1.6|1.00664|0.673|1.877|0.0047999998|0.37144002|18|153
2020-07-20 17:40:09|usa_0282|PAYX|PAYX|Paychex, Inc.|USD|NasdaqGS|358800000|United States|Industrials|Staffing & Employment Services|http://www.paychex.com|73.94|73.09|602335|73.49|47.87|90.54|-0.12605542|0.41336|0.105979994|0.40662998|33.652|3Q2019/0.71/0.68!4Q2019/0.7/0.68!1Q2020/0.97/0.95!2Q2020/0.61/0.6|2020-09-30|0.55|0.71|0m|-0.05|19|-1m|0.05|19|-2m|0.05|19|-3m|-0.21|19|10332067|11685273|0.0323||93|0.935574|24.363333|8.15|9.4285345|6.526|15.788|3.04|3|0.7051|0.388|1.234|0.27177|0.68301004|18|93
2020-07-20 17:40:10|usa_0283|CAG|CAG|Conagra Brands, Inc.|USD|NYSE|487076000|United States|Consumer Defensive|Packaged Foods|http://www.conagrabrands.com|37.53|36.035|1314864|36.58|22.83|37.12|0.29486728|0.20065|0.05136|0.10922|122.598|3Q2019/0.43/0.38!4Q2019/0.63/0.57!1Q2020/0.47/0.49!2Q2020/0.75/0.66|2020-09-24|0.57|0.43|0m|0.79|14|-1m|0.56|16|-2m|0.56|16|-3m|0.64|14|8136677|10828580|0.0217||93|0.780392|14.076172|2.21|2.2099228|2.445|12.186|1.72|2.56|0.88025004|0.43|0.878|0.076|0.28068|18|93
2020-07-20 17:40:12|usa_0284|PGR|PGR|The Progressive Corporation|USD|NYSE|585297984|United States|Financial Services|Insurance—Property & Casualty|http://www.progressive.com|90.27|88.13|1049018|87.63|62.18|88.32|0.08158481|0.14803|0.06425|0.29169|32.361|3Q2019/1.33/1.3!4Q2019/1.18/1.16!1Q2020/1.91/1.52!2Q2020/1.84/1.73|2020-08-10|1.38|1.33|0m|0.58|19|-1m|0.83|18|-2m|0.84|19|-3m|0.67|18|6115945|5237114|0.0105||136|0.508683|16.052824|152.67|3.0947783|1.282|8.663|7.46|5.49|0.82117|0.388|0.504|0.10857|0.1707|18|136
2020-07-20 17:40:13|usa_0285|ES|ES|Eversource Energy|USD|NYSE|342544992|United States|Utilities|Utilities—Regulated Electric|http://www.eversource.com|87.88|86.39|662931|87.84|60.69|99.42|0.14211404|0.3321|0.02964|0.074939996|117.123|2Q2019/0.74/0.76!3Q2019/0.98/0.96!4Q2019/0.76/0.77!1Q2020/1.02/1.01|2020-07-29|0.77|0.74|0m|0.71|14|-1m|0.58|19|-2m|0.56|18|-3m|0.73|15|9316117|9095827|0.0309||89|0.359663|22.265463|3.86|2.2000663|5.341|16.082|2.863|3.88|0.85402|0.36|0.755|0.11022|0.49183998|18|89
2020-07-20 17:40:15|usa_0288|AA|AA|Alcoa Corporation|USD|NYSE|185919008|United States|Basic Materials|Aluminum|http://www.alcoa.com|12.97|12.82|2738867|13.06|5.16|23.63|-0.43167967|0.10722|0.014529999|-0.08420999|33.828|3Q2019/-0.44/-0.33!4Q2019/-0.31/-0.22!1Q2020/-0.23/-0.24!2Q2020/-0.02/-0.38|2020-10-14|-0.63|-0.44|0m|0.86|14|-1m|0.33|12|-2m|0.42|12|-3m|1|16|16587014|11801476|0.0999||161|2.281233|-49.307693|0.08|0.6433159|0.518|4.832|-3.461|-0.26|0.7721|0.657|1.419|-0.06725|0.15022999|18|161
2020-07-20 17:40:16|usa_0289|ROK|ROK|Rockwell Automation, Inc.|USD|NYSE|115824000|United States|Industrials|Specialty Industrial Machinery|http://www.rockwellautomation.com|203.4|222.565|190641|225.28|115.38|230.71|0.41409826|0.21754|0.12772|0.62861997|255.208|2Q2019/2.4/2.29!3Q2019/2.01/1.92!4Q2019/2.11/2.1!1Q2020/2.43/1.82|2020-07-23|1.14|2.4|0m|0|21|-1m|0.08|26|-2m|0|26|-3m|0.04|25|2834055|3365443|0.024500001||126|1.503641|28.718065|17.56|41.52332|4.165|19.147|6.077|7.75|0.78986|1.103|1.565|0.10537|0.42224997|18|126
2020-07-20 17:40:18|usa_0290|MOS|MOS|The Mosaic Company|USD|NYSE|379020000|United States|Basic Materials|Agricultural Inputs|http://www.mosaicco.com|19|12.975|1999694|13.41|6.5|25.71|-0.44701034|0.12572|0.00577|-0.14712|67.3|2Q2019/0.12/0.29!3Q2019/0.08/0.22!4Q2019/-0.29/-0.05!1Q2020/-0.06/-0.08|2020-08-03|-0.01|0.12|0m|0.16|19|-1m|0.5|20|-2m|0.5|20|-3m|-0.11|19|9471921|10718503|0.031||192|1.710924|15.08721|11.97|0.5864142|1.13|8.987|-3.672|0.86|0.8123|0.646|1.291|-0.15913999|0.07396|18|192
2020-07-20 17:40:19|usa_0291|XRX|XRX|Xerox Holdings Corporation|USD|NYSE|212935008|United States|Technology|Information Technology Services|http://www.xerox.com|18.25|16.97|1346091|17.35|14.22|39.47|-0.4901557|0.1539|0.04196|0.10357001|82.579|2Q2019/0.99/0.88!3Q2019/1.08/0.86!4Q2019/1.33/1.11!1Q2020/0.21/0.29|2020-07-28|-0.03|0.99|0m|0.89|9|-1m|-0.14|7|-2m|-0.14|7|-3m|1|8|6677973|6889063|0.0422||0|1.604481|6.6031127|-20.2|0.66971856|0.678|4.405|5.338|2.57|0.89191|1.451|1.772|0.13926|0.39847|18|0
2020-07-20 17:40:21|usa_0292|PFG|PFG|Principal Financial Group, Inc.|USD|NasdaqGS|273868000|United States|Financial Services|Insurance—Diversified|http://www.principal.com|44.45|44.26|482299|44.51|23.31|60.81|-0.24354184|0.10147|0.00369|0.09633|29.116|2Q2019/1.52/1.4!3Q2019/1.23/1.46!4Q2019/1.41/1.39!1Q2020/1.15/1.14|2020-07-27|1.25|1.52|0m|0.5|12|-1m|0.17|12|-2m|0.08|12|-3m|0.38|13|3735639|3678230|0.0156||94|1.638095|7.6574388|1.88|0.9374934|0.696|6.86|4.471|5.78|0.74512|2.481|2.819|0.07359|0.37242|18|94
2020-07-20 17:40:22|usa_0293|DISH|DISH|DISH Network Corporation|USD|NasdaqGS|285726016|United States|Communication Services|Entertainment|http://www.dish.com|39.58|32.56|741771|32.74|17.09|44.66|-0.21768212|0.20052|0.03678|0.113570005|116.785|2Q2019/0.6/0.65!3Q2019/0.66/0.61!4Q2019/0.69/0.59!1Q2020/0.13/0.57|2020-07-27|0.59|0.6|0m|0.48|23|-1m|0.6|20|-2m|0.6|20|-3m|0.38|21|13175622|12359190|0.061100002||120|1.756862|17.411766|-1.21|1.4614661|2.231|11.126|2.052|1.87|0.84142995|0.849|1.002|0.088240005|0.343|18|120
2020-07-20 17:40:24|usa_0294|SBAC|SBAC|SBA Communications Corporation (REIT)|USD|NasdaqGS|111625000|United States|Real Estate|REIT—Specialty|http://www.sbasite.com|333.27|301.32|277734|297.64|205.2|323.02|0.2924013|0.65847|0.04242|||2Q2019/0.28/0.22!3Q2019/0.19/0.34!4Q2019/0.59/0.39!1Q2020/-1.14/0.4|2020-08-03|0.3|0.28|0m|0.85|20|-1m|1.06|16|-2m|1|15|-3m|0.89|19|1651064|1507009|0.020599999||137|0.411204|106.4735|22.14||22.7|34.474|-0.063|2.83|0.96322|0.304|0.387|-0.0029699998|0.75406|18|137
2020-07-20 17:40:25|usa_0295|WHR|WHR|Whirlpool Corporation|USD|NYSE|62163100|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.whirlpoolcorp.com|126.71|143.0567|231284|142.56|64|163.64|-0.03902936|0.09272|0.04072|0.22625999|195.327|2Q2019/4.01/3.71!3Q2019/3.97/3.89!4Q2019/4.91/4.27!1Q2020/2.82/2.48|2020-07-22|0.87|4.01|0m|0.33|12|-1m|0.09|11|-2m|0.2|10|-3m|0.18|11|7227960|7985654|0.16149999||68|1.989355|10.72389|68.65|2.898525|0.737|7.943|13.545|13.34|1.01033|0.556|0.952|0.04328|0.17119|18|68
2020-07-20 17:40:27|usa_0296|NUE|NUE|Nucor Corporation|USD|NYSE|301135008|United States|Basic Materials|Steel|http://www.nucor.com|44.22|40.67|501809|41.26|27.53|58.7|-0.26674962|0.11217|0.05888|0.08479|41.929|2Q2019/1.26/1.29!3Q2019/0.9/0.8!4Q2019/0.52/0.31!1Q2020/0.99/0.95|2020-07-23|0.13|1.26|0m|0.86|14|-1m|0.64|11|-2m|0.64|11|-3m|0.93|15|4113833|4013535|0.015700001||125|1.444257|15.175372|6.35|1.204466|0.719|6.411|2.578|2.68|0.81568|1.652|3.537|0.0357|0.110039994|18|125
2020-07-20 17:40:29|usa_0297|LNC|LNC|Lincoln National Corporation|USD|NYSE|193224000|United States|Financial Services|Insurance—Life|http://www.lfg.com|45.25|36.57|552438|37.04|16.11|66.93|-0.43415827|0.07179|0.0023700001|0.041589998|48.736|2Q2019/2.36/2.36!3Q2019/-0.25/2.41!4Q2019/2.41/2.41!1Q2020/2.24/2.21|2020-08-05|1.48|2.36|0m|0.54|13|-1m|0.69|13|-2m|0.69|13|-3m|0.71|14|7759333|9593943|0.0458||103|2.256022|3.7817993|0.45|0.4262834|0.283|3.942|3.316|9.67|0.85964996|1.215|4.649|0.03872|0.24545999|18|103
2020-07-20 17:40:30|usa_0298|HST|HST|Host Hotels & Resorts, Inc.|USD|NYSE|704958976|United States|Real Estate|REIT—Hotel & Motel|http://www.hosthotels.com|13.16|10.7441|3601629|11.01|7.86|18.9|-0.36977673|0.24299999|0.02853|0.09986|82.527|2Q2019/0.39/0.31!3Q2019/0.5/0.43!4Q2019/0.11/0.12!1Q2020/0/0.09|2020-08-04|-0.53|0.39|0m|0.38|21|-1m|0.43|21|-2m|0.41|22|-3m|0.45|20|43222145|41726046|0.0876||115|1.289635|-42.9764|-0.36|1.0721585|2.149|8.845|1.012|-0.25|1.03924|12.761|12.766|0.14211|0.26302|18|115
2020-07-20 17:40:32|usa_0299|CHTR|CHTR|Charter Communications, Inc.|USD|NasdaqGS|234196000|United States|Communication Services|Entertainment|http://corporate.charter.com|576.79|563.06|363933|564.66|345.67|571.6|0.38444567|0.36306|0.0295|0.05331|220.451|2Q2019/1.39/1.85!3Q2019/1.74/1.67!4Q2019/3.28/2.49!1Q2020/1.86/2.73|2020-07-31|2.49|1.39|0m|0.85|26|-1m|0.83|35|-2m|0.83|35|-3m|0.85|26|7972678|9253066|0.0682||145|1.031372|30.954369|1.05|4.4366875|4.686|12.908|8.226|18.19|0.65629|0.378|0.436|0.03912|0.62727|18|145
2020-07-20 17:40:33|usa_0301|FE|FE|FirstEnergy Corp.|USD|NYSE|541753984|United States|Utilities|Utilities—Diversified|http://www.firstenergycorp.com|49.32|41.34|1344378|42.14|32|52.52|-0.033486247|0.23571|0.019919999|0.08337|322.16|2Q2019/0.61/0.6!3Q2019/0.76/0.73!4Q2019/0.55/0.5!1Q2020/0.66/0.63|2020-07-21|0.55|0.61|0m|0.41|17|-1m|1.06|16|-2m|1.13|15|-3m|0.37|19|6010605|6760527|0.0159||147|0.436974|15.718631|-7.08|3.286691|4.183|17.745|1.237|2.63|0.85477996|0.38|0.542|0.06242|0.71125|18|147
2020-07-20 17:40:35|usa_0302|HSY|HSY|The Hershey Company|USD|NYSE|147396000|United States|Consumer Defensive|Confectioners|http://www.thehersheycompany.com|142.07|135.05|526125|136.4|109.88|162.2|-0.07248747|0.24192|0.1232|0.71768|315.966|2Q2019/1.31/1.18!3Q2019/1.61/1.6!4Q2019/1.28/1.24!1Q2020/1.63/1.71|2020-07-23|1.13|1.31|0m|0.32|19|-1m|0.06|18|-2m|0.06|18|-3m|0.32|19|2829184|2748850|0.0216||123|0.161344|21.64263|3.44|16.820276|4.068|16.815|5.3|6.24|0.78051|0.622|0.987|0.13944|0.44918|18|123
2020-07-20 17:40:36|usa_0303|SWK|SWK|Stanley Black & Decker, Inc.|USD|NYSE|154127008|United States|Industrials|Tools & Accessories|http://www.stanleyblackanddecker.com|150.5|151.5|314628|153.36|70|173.67|0.08381629|0.15466|0.04617|0.10899|77.929|2Q2019/2.66/2.54!3Q2019/2.13/2.03!4Q2019/2.18/2.18!1Q2020/1.2/1.1|2020-07-30|1.07|2.66|0m|0.83|23|-1m|0.73|22|-2m|0.76|21|-3m|0.62|21|4467136|4232204|0.0293||137|1.537254|19.986807|30.71|3.132819|2.187|14.14|6.093|7.58|0.89319|0.497|1.06|0.06455|0.33469|18|137
2020-07-20 17:40:38|usa_0305|TRI|TRI|Thomson Reuters Corporation|USD|NYSE|496444992|Canada|Industrials|Consulting Services|http://www.thomsonreuters.com|46.09|70.32|185412|70.76|52.23|82.5|0.038145542|0.20256001|0.0367|0.18094999|44.586|1Q2017/0.63/0.53!2Q2017/0.6/0.52!3Q2017/0.68/0.58!4Q2017/0.6/0.58||0.65|0.63|0m|0.24|17|-1m|0.33|15|-2m|0.27|15|-3m|0.2|15|1571144|1334444|||73|0.3372|25.024912|1.32|3.7747598|6.387|31.534|3.297|2.81|0.23154|0.751|0.927|0.27833|0.30477|18|73
2020-07-20 17:40:39|usa_0307|EW|EW|Edwards Lifesciences Corporation|USD|NYSE|636000000|United States|Healthcare|Medical Devices|http://www.edwards.com|81.69|74.2232|1224627|74.11|51.506668|82.54667|0.1459719|0.31059|0.14068|0.3015|17.308|2Q2019/0.46/0.44!3Q2019/0.47/0.41!4Q2019/0.49/0.49!1Q2020/0.5/0.44|2020-07-23|0.17|0.46|0m|1|21|-1m|0.88|25|-2m|0.88|24|-3m|0.95|21|7917708|7119432|0.0126||197|0.856582|34.84657|4.25|11.787073|10.163|32.721|1.74|2.13|0.89058|2.164|3.358|0.24707001|0.74403|18|197
2020-07-20 17:40:41|usa_0308|CXO|CXO|Concho Resources Inc.|USD|NYSE|196702000|United States|Energy|Oil & Gas E&P|http://www.concho.com|73.34|51.12|1211559|50.44|33.13|104.88|-0.49905652|1.16224|-0.27368|-0.70255|47.213|2Q2019/0.69/0.74!3Q2019/0.61/0.69!4Q2019/1.03/0.79!1Q2020/0.72/0.65|2020-07-29|0.63|0.69|0m|1.17|30|-1m|1.13|32|-2m|1.19|31|-3m|1.2|35|6016602|6676114|0.048899997||223|1.844817|34.079998|0.99|1.1909976|3.292|2.833|-46.902|1.5|0.96853995|0.894|2.161|-2.24215|0.79599|18|223
2020-07-20 17:40:42|usa_0310|DVA|DVA|DaVita Inc.|USD|NYSE|121800000|United States|Healthcare|Medical Care Facilities|http://www.davita.com|86.95|85.15|354514|85.11|53.51|90.15|0.44744897|0.21290001|0.05672|0.24084|347.442|2Q2019/1.22/1.11!3Q2019/1.53/1.24!4Q2019/1.86/1.66!1Q2020/1.83/1.47|2020-07-30|1.3|1.22|0m|0.23|13|-1m|0.33|12|-2m|0.33|12|-3m|0.15|13|5720801|6098426|0.0692||65|1.206162|13.019878|1.39|5.3245373|1.921|9.024|6.256|6.54|1.01406|1.694|1.812|0.07846|0.31006|18|65
2020-07-20 17:40:44|usa_0311|UA|UA|Under Armour, Inc.|USD|NYSE|231191008|United States|Consumer Cyclical|Apparel Manufacturing|http://www.underarmour.com|13.5|8.93|1873731|9.13|6.37|24.55|-0.6132995|0.054980002|0.01159|-0.2889|144.292|2Q2019/-0.04/-0.03!3Q2019/0.23/0.18!4Q2019/0.1/0.1!1Q2020/-0.34/-0.21|2018-04-25|-0.41|-0.04|0m|-0.33|6|-1m|0|2|-2m|0|2|-3m|0|6|25286911|25859568|||135|1.193837|59.533333|-0.64|2.6157|1.086|19.756|-1.151|0.15|0.74443|0.966|1.696|-0.10416|0.47204|18|135
2020-07-20 17:40:45|usa_0313|MNK|MNK|Mallinckrodt plc|USD|NYSE|84455296|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.mallinckrodt.com|2.78|2.68|2085766|2.86|1|7.18|-0.5794118|0.37179002|0.01223|-0.4926|283.432|2Q2019/2.53/2.08!3Q2019/2.07/1.97!4Q2019/2.4/2.06!1Q2020/1.64/1.43|2020-08-04|1.34|2.53|0m|0.63|16|-1m|-0.33|12|-2m|-0.25|12|-3m|0|14|40226925|42713684|0.48360002||98|3.418487|0.65206814|-0.04|0.11904233|1.582|4.256|-14.292|4.11|0.96428|1.04|1.459|-0.39556|0.45103002|18|98
2020-07-20 17:40:47|usa_0314|DTE|DTE|DTE Energy Company|USD|NYSE|192612000|United States|Utilities|Utilities—Regulated Electric|http://newlook.dteenergy.com|124.47|109.11|511052|111.51|71.21|135.67|-0.13296008|0.22148001|0.026589999|0.096140005|155.989|2Q2019/0.99/1.07!3Q2019/1.91/1.97!4Q2019/1.35/1.3!1Q2020/1.66/1.74|2019-10-22|1.17|0.99|0m|0.45|11|-1m|0.76|17|-2m|0.63|16|-3m|0.53|15|3905836|4168584|0.026400002||152|0.608403|15.432815|2.9|1.7777017|3.268|14.754|5.891|7.07|0.75597|0.578|0.888|0.09099|0.28488|18|152
2020-07-20 17:40:48|usa_0315|BF-B|BF-B|Brown-Forman Corporation|USD|NYSE|309196992|United States|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.brown-forman.com|61.53|66.19|150728|67.45|44.68|72.85|0.22258472|0.35296002|0.12758|0.45665002|134.43|3Q2019/0.39/0.37!4Q2019/0.59/0.52!1Q2020/0.48/0.5!2Q2020/0.27/0.28||0.31|0.39|0m|-0.06|17|-1m|-0.24|17|-2m|-0.19|16|-3m|-0.12|17|8773188|8570199|0.029000001||78|0.77647|36.1694|-68.55|16.026634|10.181|28.843|1.72|1.83|0.51739|1.415|3.71|0.24590999|0.63247|18|78
2020-07-20 17:40:50|usa_0316|CLX|CLX|The Clorox Company|USD|NYSE|125934000|United States|Consumer Defensive|Household & Personal Products|http://www.thecloroxcompany.com|200.08|227.09|386558|228.38|144.12|232.1|0.41333008|0.21084|0.13281|1.1788601|472.23|2Q2019/1.88/1.83!3Q2019/1.59/1.54!4Q2019/1.46/1.31!1Q2020/1.89/1.67|2020-08-03|1.98|1.88|0m|0.13|16|-1m|0|14|-2m|0|14|-3m|0.06|18|10969593|12110722|0.0994||100|0.247058|31.15089|5.98|41.146946|4.956|23.507|6.816|7.29|0.81761|0.681|0.975|0.13668|0.45058998|18|100
2020-07-20 17:40:51|usa_0317|RHT|RHT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:40:53|usa_0318|ADSK|ADSK|Autodesk, Inc.|USD|NasdaqGS|219196992|United States|Technology|Software—Application|http://www.autodesk.com|239.73|244.28|407826|237.7|125.38|251.39|0.3952806|0.16408001|0.056750003|||3Q2019/0.65/0.61!4Q2019/0.78/0.72!1Q2020/0.92/0.89!2Q2020/0.85/0.8|2020-08-25|0.9|0.65|0m|1.13|23|-1m|0.72|25|-2m|0.72|25|-3m|1.04|23|2952313|3680237|0.0135||197|1.603361|45.405205|1.88||15.395|93.824|1.364|5.38|0.97695|0.707|0.785|0.08912|0.91511|18|197
2020-07-20 17:40:54|usa_0319|GPC|GPC|Genuine Parts Company|USD|NYSE|144260000|United States|Consumer Cyclical|Specialty Retail|http://www.genpt.com|85.13|87.105|229575|87.86|49.68|108.58|-0.08288103|0.07043|0.04709|0.17077999|131.056|2Q2019/1.57/1.65!3Q2019/1.5/1.47!4Q2019/1.35/1.3!1Q2020/0.92/1.07|2020-07-30|0.84|1.57|0m|0.08|12|-1m|0.23|13|-2m|0.23|13|-3m|0|11|3062396|2930479|0.028199999||49|1.114845|16.848164|-16.96|3.692611|0.876|12.434|4.09|5.17|0.8093|0.465|1.215|0.031089999|0.32833|18|49
2020-07-20 17:40:56|usa_0320|A|A|Agilent Technologies, Inc.|USD|NYSE|308776992|United States|Healthcare|Diagnostics & Research|http://www.agilent.com|90.58|95.52|658422|94.37|61.13|96.22|0.36589968|0.24712999|0.06819|0.13808|56.145|3Q2019/0.76/0.72!4Q2019/0.89/0.85!1Q2020/0.81/0.81!2Q2020/0.71/0.61|2020-08-12|0.66|0.76|0m|1.29|14|-1m|0.8|15|-2m|0.8|15|-3m|1.31|13|3880721|5135292|0.0126||116|1.121008|26.756302|3.2|6.179324|5.824|23.564|2.179|3.57|0.89387|1.136|1.63|0.13044|0.53648|18|116
2020-07-20 17:40:57|usa_0321|BWA|BWA|BorgWarner Inc.|USD|NYSE|207310000|United States|Consumer Cyclical|Auto Parts|http://www.borgwarner.com|37.8|37.96|1429121|37.49|17|46.6|-0.062281072|0.16122|0.073249996|0.16499001|40.09|2Q2019/1/1!3Q2019/0.96/0.85!4Q2019/1.17/1.03!1Q2020/0.77/0.5|2020-08-05|-0.49|1|0m|0.33|21|-1m|0.89|18|-2m|0.76|17|-3m|0.76|17|20069671|17878507|0.1094||144|1.744537|11.791925|7.6|1.666301|0.907|5.625|3.471|3.22|0.96445|1.263|1.761|0.07236|0.20534|18|144
2020-07-20 17:41:00|usa_0322|ESS|ESS|Essex Property Trust, Inc.|USD|NYSE|65417400|United States|Real Estate|REIT—Residential|http://www.essexapartmenthomes.com|264.76|215.86|245181|223.17|175.81|334.17|-0.23584998|0.69452006|0.03029|0.10429|101.936|2Q2019/1.4/1.23!3Q2019/1.51/1.34!4Q2019/1.95/1.39!1Q2020/4.76/1.51|2020-08-03|1.08|1.4|0m|0.27|26|-1m|0.36|22|-2m|0.41|22|-3m|0.19|26|700942|869470|0.0149||152|0.681792|47.131004|3.53|2.2671037|13.051|18.792|9.619|4.58|0.9933|0.466|0.591|0.39211|0.72833|18|152
2020-07-20 17:41:01|usa_0323|HBI|HBI|Hanesbrands Inc.|USD|NYSE|348035008|United States|Consumer Cyclical|Apparel Manufacturing|http://www.hanes.com|11.89|13.965|3477896|14.02|6.96|16.65|-0.12210393|0.14367|0.06585|0.53542|573.743|2Q2019/0.45/0.45!3Q2019/0.54/0.54!4Q2019/0.51/0.51!1Q2020/0.05/0.14|2020-07-30|-0.09|0.45|0m|0.67|15|-1m|0.14|14|-2m|0.23|13|-3m|1.07|14|45235843|51184346|0.1499||108|1.55238|10.5|-10.96|5.563745|1.315|9.156|1.407|1.33|1.1202201|1.011|2.208|0.07643|0.39361998|18|108
2020-07-20 17:41:03|usa_0324|NI|NI|NiSource Inc.|USD|NYSE|382799008|United States|Utilities|Utilities—Regulated Gas|http://www.nisource.com|26.5|23.82|1303391|24.34|19.56|30.67|-0.16472203|0.40804002|0.03788|0.04163|176.366|2Q2019/0.05/0.06!3Q2019/0/0.04!4Q2019/0.45/0.43!1Q2020/0.76/0.8|2020-07-29|0.07|0.05|0m|0.71|14|-1m|0.86|14|-2m|0.86|14|-3m|0.71|17|6209789|5538054|0.0219||78|0.206162|17.26087|3.83|1.8751476|4.069|9.972|0.482|1.38|0.94627|0.231|0.775|0.048499998|0.48532|18|78
2020-07-20 17:41:04|usa_0325|ETR|ETR|Entergy Corporation|USD|NYSE|200162000|United States|Utilities|Utilities—Diversified|http://www.entergy.com|114.81|98.44|382861|100.44|75.19|135.55|-0.04705882|0.34199002|0.02239|0.11241|204.234|2Q2019/1.35/1.37!3Q2019/2.52/2.29!4Q2019/0.68/0.66!1Q2020/1.14/0.92|2020-07-29|1.25|1.35|0m|0.24|17|-1m|0.83|18|-2m|0.71|17|-3m|0.79|14|1753581|1915465|0.01||162|0.557983|16.600338|2.91|1.9272109|3.796|11.101|5.553|5.93|0.88104|0.422|0.66|0.10334|0.40877998|18|162
2020-07-20 17:41:06|usa_0326|GWW|GWW|W.W. Grainger, Inc.|USD|NYSE|53673100|United States|Industrials|Industrial Distribution|http://www.grainger.com|311.92|328.32|116899|330.27|200.61|346.6|0.22585547|0.13706|0.13124|0.39119998|164.581|2Q2019/4.64/4.64!3Q2019/4.26/4.4!4Q2019/3.88/4!1Q2020/4.24/4.43|2020-07-23|3.33|4.64|0m|-0.13|24|-1m|0.32|19|-2m|0.26|19|-3m|-0.05|22|1125202|998593|0.0292||141|0.989355|18.98901|3|9.6986885|1.688|12.315|14.019|17.29|0.75097|2.07|3.276|0.06579|0.37842|18|141
2020-07-20 17:41:07|usa_0327|RCL|RCL|Royal Caribbean Cruises Ltd.|USD|NYSE|214584992|United States|Consumer Cyclical|Travel Services|http://www.rclinvestor.com|65.79|53.1377|5156298|53.14|19.25|135.32|-0.5239631|0.27108|0.031770002|0.01889|155.655|2Q2019/2.54/2.45!3Q2019/4.27/4.31!4Q2019/1.42/1.42!1Q2020/-1.48/-0.63|2020-07-23|-4.82|2.54|0m|1.23|22|-1m|0.65|20|-2m|0.71|17|-3m|1.27|22|26630280|24824872|0.1559||169|2.510364|-16.200518|0.1|1.0873276|2.337|8.62|0.879|-3.28|0.75897|0.455|0.511|0.01752|0.43747002|18|169
2020-07-20 17:41:09|usa_0328|ALTR|ALTR|Altair Engineering Inc.|USD|NasdaqGS|41816000|United States|Technology|Software—Infrastructure|http://www.altair.com|35.17|39.17|76018|38.05|23.04|43.28|-0.102170885|0.053039998|0.00254|-0.044180002|58.301|2Q2019/0.06/0.07!3Q2019/-0.09/0.05!4Q2019/0.09/0.05!1Q2020/0.16/0.14|2020-05-08|-0.02|0.06|0m|0.6|5|-1m|-0.25|8|-2m|-0.29|7|-3m|-0.25|8|5337092|5305662|0.1283||78|1.59424|145.07407|4.65|8.010224|5.909|111.404|-0.205|0.27|0.95943|2.262|2.373|-0.03142|0.70983005|18|78
2020-07-20 17:41:10|usa_0329|HOG|HOG|Harley-Davidson, Inc.|USD|NYSE|153172992|United States|Consumer Cyclical|Recreational Vehicles|http://www.harley-davidson.com|29.08|28.04|1087976|28.63|14.31|40.89|-0.16481912|0.14107999|0.03079|0.20941|485.205|2Q2019/1.23/1.2!3Q2019/0.55/0.52!4Q2019/0.09/0.09!1Q2020/0.45/0.44|2020-07-21|0.03|1.23|0m|0.27|22|-1m|0.06|16|-2m|0.06|16|-3m|0.2|20|16577064|19506720|0.122700006||128|1.463305|11.634854|62.92|2.5051372|2.298|16.286|2.33|2.41|1.00236|0.9|1.087|0.06926|0.29489002|18|128
2020-07-20 17:41:12|usa_0330|CF|CF|CF Industries Holdings, Inc.|USD|NYSE|213796992|United States|Basic Materials|Agricultural Inputs|http://www.cfindustries.com|35.22|29.34|645113|30.36|19.73|55.15|-0.35868186|0.40043998|0.045700002|0.1118|87.896|2Q2019/1.28/0.86!3Q2019/0.29/0.35!4Q2019/0.33/0.26!1Q2020/0.31/0.25|2020-07-29|0.65|1.28|0m|0.35|17|-1m|0.4|20|-2m|0.4|20|-3m|0.44|18|5648998|5093948|0.0348||154|1.099159|17.781818|-2.89|2.299373|2.886|7.208|2.147|1.65|0.97413003|0.813|1.198|0.10329001|0.25395|18|154
2020-07-20 17:41:13|usa_0331|BBBY|BBBY|Bed Bath & Beyond Inc.|USD|NasdaqGS|126034000|United States|Consumer Cyclical|Specialty Retail|http://www.bedbathandbeyond.com|10.31|8.92|5875951|9.22|3.43|17.79|-0.01495719|-0.00837|-0.0339|-0.3094|285.205|3Q2019/0.34/0.27!4Q2019/-0.38/0.02!1Q2020/0.38/0.2!2Q2020/-1.96/-1.22|2020-09-30|-0.31|0.34|0m|-0.35|23|-1m|0.16|19|-2m|0.11|19|-3m|-0.33|24|69045339|73972042|0.72160006||185|2.490756|-35.68|0.08|0.75934285|0.421|-50.306|-4.418|-0.25|1.1455001|0.467|1.549|-0.05509|0.30354|18|185
2020-07-20 17:41:15|usa_0332|EQIX|EQIX|Equinix, Inc. (REIT)|USD|NasdaqGS|88514496|United States|Real Estate|REIT—Specialty|http://www.equinix.com|747.15|733.11|125161|724.23|477.87|735.99|0.43015397|0.42601|0.02866|0.05949|150.873|2Q2019/1.69/1.57!3Q2019/1.41/1.67!4Q2019/1.46/1.56!1Q2020/1.38/1.81|2020-07-29|1.62|1.69|0m|1.12|25|-1m|1.16|25|-2m|1.17|24|-3m|1.17|23|1262221|1018822|0.0164||149|0.388235|85.74386|4.88|7.266285|13.324|31.275|5.927|8.55|0.96646005|1.011|1.248|0.09132|0.48523|18|149
2020-07-20 17:41:16|usa_0333|L|L|Loews Corporation|USD|NYSE|281430016|United States|Financial Services|Insurance—Property & Casualty|http://www.loews.com||35.66|262712|36.17|27.33|56.88|-0.32956445|0.13131|0.00728|-0.0277|62.572|4Q2018/-0.28/0.52!1Q2019/1.2/0.95!2Q2019/0.78/0.75!3Q2019/0.22/0.75|2020-08-03||-0.28|0m|0.5|4|-1m|0|1|-2m|0|1|-3m|0.5|4|3085173|3458790|0.0128999995||7|0.746778|||0.5915236|1.383|10.533|-0.318|2.9|0.68283|0.437|0.437|-0.0066000004|0.41314998|18|7
2020-07-20 17:41:18|usa_0334|INCY|INCY|Incyte Corporation|USD|NasdaqGS|217372992|United States|Healthcare|Biotechnology|http://www.incyte.com|101.29|109.23|653239|104.11|62.48|110.37|0.27414024|-0.11777|-0.07198|-0.18694|3.693|2Q2019/0.75/0.48!3Q2019/0.82/0.65!4Q2019/0.65/0.57!1Q2020/-2.86/0.61|2020-07-28|0.88|0.75|0m|1.05|21|-1m|0.67|21|-2m|0.7|20|-3m|1.1|20|6945457|7017355|0.0378||111|1.036414|28.37143|-13.06|12.229064|9.599|-81.505|-1.751|3.85|0.92403|3.286|3.409|-0.16868|0.06255|18|111
2020-07-20 17:41:19|usa_0335|RF|RF|Regions Financial Corporation|USD|NYSE|959680000|United States|Financial Services|Banks—Regional|http://www.regions.com|12.55|10.415|4567718|10.32|6.94|17.54|-0.31746036|0|0.004|0.031719998||3Q2019/0.39/0.39!4Q2019/0.39/0.39!1Q2020/0.14/0.23!2Q2020/-0.25/0.05|2020-07-17|0.25|0.39|0m|0.07|27|-1m|0.65|26|-2m|0.58|26|-3m|0.21|28|27650864|20657022|0.033099998||153|1.702521|8.332|-0.76|0.62703186|1.063||0.669|1.25|0.77072996|||0.16519|0|18|153
2020-07-20 17:41:21|usa_0338|COG|COG|Cabot Oil & Gas Corporation|USD|NYSE|398576000|United States|Energy|Oil & Gas E&P|http://www.cabotog.com|21.66|17.95|2179530|17.94|13.06|22.67|-0.19407004|0.59685004|0.0853|0.21037|57.913|2Q2019/0.36/0.34!3Q2019/0.29/0.26!4Q2019/0.3/0.3!1Q2020/0.14/0.13|2020-07-30|0.02|0.36|0m|0.8|30|-1m|0.54|24|-2m|0.63|24|-3m|0.39|28|11650772|10529682|0.033800002||175|0.208403|11.36076|1.27|3.2996325|4.763|7.98|1.14|1.58|1.00062|1.279|1.399|0.27416|0.61882997|18|175
2020-07-20 17:41:22|usa_0339|AME|AME|AMETEK, Inc.|USD|NYSE|229190000|United States|Industrials|Specialty Industrial Machinery|http://www.ametek.com|96.75|91.68|436831|92.95|54.82|102.31|0.048978686|0.27179|0.072859995|0.1917|64.344|2Q2019/1.05/1.02!3Q2019/1.06/1.01!4Q2019/1.08/1.03!1Q2020/1.02/0.96|2020-07-28|0.73|1.05|0m|1.36|14|-1m|1|16|-2m|1|16|-3m|1.33|15|2268343|2748389|0.0111||84|1.242016|22.805971|-21.76|3.9493408|4.632|17.043|4.081|4.02|0.89039004|1.385|1.878|0.18483|0.34939998|18|84
2020-07-20 17:41:24|usa_0340|EQT|EQT|EQT Corporation|USD|NYSE|255552000|United States|Energy|Oil & Gas E&P|http://www.eqt.com|15.85|12.53|1876824|12.48|4.21|17.16|-0.19639409|0.70237|0.021270001|-0.15207|52.856|2Q2019/0.09/0.02!3Q2019/-0.06/-0.19!4Q2019/-0.03/-0.21!1Q2020/0.14/0|2020-07-23|-0.17|0.09|0m|0.89|18|-1m|0.5|16|-2m|0.63|16|-3m|0.81|21|20097799|20223767|0.0885||122|1.278431|125.299995|-8.05|0.33199966|2.61|3.716|-6.188|0.1|0.96696997|0.578|1.322|-0.49894002|0.42271|18|122
2020-07-20 17:41:25|usa_0342|FLT|FLT|FLEETCOR Technologies, Inc.|USD|NYSE|83802200|United States|Technology|Information Technology Services|http://www.fleetcor.com|286.89|259.44|180115|259.07|168.51|329.85|-0.101605535|0.53405|0.06605|0.27501|187.978|2Q2019/2.85/2.8!3Q2019/3.1/3.05!4Q2019/3.17/3.13!1Q2020/3/2.83|2020-08-04|2.23|2.85|0m|1.33|15|-1m|1|1|-2m|0.7|20|-3m|1.38|16|3098139|2663689|0.0427||109|1.488515|19.789474|2.56|7.7723184|9.634|18.039|9.691|13.11|0.98578|0.724|0.926|0.32366002|0.77075|18|109
2020-07-20 17:41:27|usa_0343|NLSN|NLSN|Nielsen Holdings plc|USD|NYSE|356476000|United States|Industrials|Consulting Services|http://www.nielsen.com|17.77|14.95|630553|15.35|11.62|24.1|-0.3468085|0.17093|0.03078|-0.17739001|401.12|2Q2019/0.53/0.42!3Q2019/0.51/0.42!4Q2019/0.41/0.42!1Q2020/0.29/0.33|2020-08-05|0.32|0.53|0m|0.68|19|-1m|0.53|17|-2m|0.53|17|-3m|0.68|19|34247347|27942311|0.1109||96|1.229131|9.2283945|-2.84|2.6072547|2.194|12.837|-1.339|1.62|1.07575|0.6|0.784|-0.0733|0.56144|18|96
2020-07-20 17:41:28|usa_0344|TXT|TXT|Textron Inc.|USD|NYSE|227472000|United States|Industrials|Aerospace & Defense|http://www.textron.com|35.91|33.03|298060|33.44|20.26|52.87|-0.32824427|0.10972|0.04334|0.12743|95.916|2Q2019/0.93/0.86!3Q2019/0.95/0.85!4Q2019/1.11/1.09!1Q2020/0.35/0.47|2020-07-30|-0.07|0.93|0m|0.73|15|-1m|0.38|13|-2m|0.38|13|-3m|0.71|14|6899535|5174088|0.040599998||86|1.666106|13.592591|-3.61|1.357137|0.801|7.301|2.968|2.43|0.84446996|0.885|2.074|0.05159|0.15476|18|86
2020-07-20 17:41:30|usa_0345|AKAM|AKAM|Akamai Technologies, Inc.|USD|NasdaqGS|162274000|United States|Technology|Software—Infrastructure|http://www.akamai.com|115.38|115.115|663865|112.65|75.18|116.39|0.36281145|0.29529|0.060890004|0.14206|72.74|2Q2019/1.07/1!3Q2019/1.1/1!4Q2019/1.23/1.13!1Q2020/1.2/1.16|2020-07-28|1.21|1.07|0m|0.5|26|-1m|0.86|21|-2m|0.8|20|-3m|0.5|26|8687670|5749692|0.0612||145|0.338375|21.516823|2.03|5.083911|6.675|22.607|3|5.35|0.92941004|2.956|3.196|0.16739|0.65594|18|145
2020-07-20 17:41:31|usa_0346|MAC|MAC|The Macerich Company|USD|NYSE|141535008|United States|Real Estate|REIT—Retail|http://www.macerich.com|10.72|7.9658|2563107|8.18|4.81|34.13|-0.74461436|0.61357|0.01736|0.035269998|228.294|2Q2019/0.1/0.07!3Q2019/0.31/0.08!4Q2019/0.18/0.17!1Q2020/0.05/0.02|2020-07-30|-0.28|0.1|0m|0.26|19|-1m|-0.24|17|-2m|-0.25|16|-3m|0.16|19|68645054|51530924|0.8215||132|1.819607|-27.468275|-73.52|0.4450416|7.098|11.568|0.674|-0.29|1.17099|1.254|1.271|0.09906|0.62414|18|132
2020-07-20 17:41:33|usa_0347|NVDA|NVDA|NVIDIA Corporation|USD|NasdaqGS|615000000|United States|Technology|Semiconductors|http://www.nvidia.com|404.46|415.48|4597952|408.06|147.39|431.69|1.3818583|0.32781|0.116160005|0.2911|57.852|3Q2019/1.24/1.14!4Q2019/1.78/1.57!1Q2020/1.89/1.67!2Q2020/1.8/1.69|2020-08-13|1.97|1.24|0m|0.66|38|-1m|0.9|42|-2m|0.95|40|-3m|0.58|38|7337859|9487329|0.0125||275|1.342857|41.92533|2.98|19.507019|20.562|62.725|5.349|9.91|0.69228|9.596|10.291|0.2818|0.63474|18|275
2020-07-20 17:41:34|usa_0348|LH|LH|Laboratory Corporation of America Holdings|USD|NYSE|97200000|United States|Healthcare|Diagnostics & Research|http://www.labcorp.com|216.21|194.1|281982|193.65|98.02|196.36|0.12489104|0.16233|0.05084|0.04546|101.122|2Q2019/2.93/2.92!3Q2019/2.9/2.85!4Q2019/2.86/2.8!1Q2020/2.37/1.95|2020-07-28|0.89|2.93|0m|0.84|19|-1m|1|17|-2m|0.94|16|-3m|0.72|18|1696045|1764510|0.0198||122|1.378711|14.055033|2.3|2.6847217|2.211|13.622|3.269|13.81|0.95728993|0.934|1.176|0.0277|0.27537|18|122
2020-07-20 17:41:36|usa_0349|KEY|KEY|KeyCorp|USD|NYSE|975406016|United States|Financial Services|Banks—Regional|http://www.key.com|13.67|11.605|3676670|11.69|7.45|20.53|-0.32700062|0|0.00972|0.08681||2Q2019/0.4/0.44!3Q2019/0.38/0.46!4Q2019/0.48/0.48!1Q2020/0.12/0.18|2020-07-22|0.08|0.4|0m|0.82|28|-1m|0.5|22|-2m|0.48|21|-3m|0.79|29|19396930|16507252|0.0226||137|1.540056|8.725563|-0.68|0.7296906|5.565||1.364|1.33|0.83418|||0.26135|0|18|137
2020-07-20 17:41:37|usa_0350|MSI|MSI|Motorola Solutions, Inc.|USD|NYSE|175696000|United States|Technology|Communication Equipment|http://www.motorolasolutions.com|160.66|135.66|342899|137.68|120.77|187.49|-0.19002235|0.26924|0.104119994|||2Q2019/1.69/1.6!3Q2019/2.04/1.95!4Q2019/2.94/2.78!1Q2020/1.49/1.28|2020-07-30|1.21|1.69|0m|0.93|15|-1m|1.08|12|-2m|1.08|12|-3m|0.65|17|2556054|2326028|0.0196||96|0.658823|15.866667|1.74||3.584|13.313|5.207|8.55|0.88334|0.967|1.155|0.11592|0.50273|18|96
2020-07-20 17:41:39|usa_0351|BG|BG|Bunge Limited|USD|NYSE|142151008|United States|Consumer Defensive|Farm Products|http://www.bunge.com|61.75|41.855|520876|43.06|29|59.65|-0.23571175|0.02989|0.021879999|-0.25374|106.392|2Q2019/1.52/0.34!3Q2019/1.41/0.48!4Q2019/1.27/0.32!1Q2020/-1.34/0.67|2020-07-29|1.29|1.52|0m|0.5|10|-1m|1|8|-2m|1|8|-3m|0.78|9|5002035|4115835|0.0464||54|0.816806|10.283783|1.57|1.4260647|0.349|11.682|-11.054|4.07|0.84194|0.32|1.384|-0.03737|0.04921|18|54
2020-07-20 17:41:40|usa_0353|VRSK|VRSK|Verisk Analytics, Inc.|USD|NasdaqGS|162259008|United States|Industrials|Consulting Services|http://www.verisk.com|167.86|181.34|255768|178.4|116.61|181.36|0.18530333|0.40884998|0.08116999|0.22922|160.236|2Q2019/1.1/1.1!3Q2019/1.12/1.13!4Q2019/1.13/1.12!1Q2020/1.17/1.13|2020-08-04|1.19|1.1|0m|0.6|20|-1m|0.53|17|-2m|0.53|17|-3m|0.63|19|1352626|1539990|0.0095||87|0.710364|34.739464|4.3|14.163867|12.004|29.36|2.928|5.22|0.92901003|0.457|0.509|0.18234|0.62457|18|87
2020-07-20 17:41:42|usa_0354|HSIC|HSIC|Henry Schein, Inc.|USD|NasdaqGS|142756000|United States|Healthcare|Medical Distribution|http://www.henryschein.com|63.69|65.85|715404|66.97|41.85|73.99|0.002845168|0.09231|0.06261|0.19413|40.83|2Q2019/0.84/0.83!3Q2019/0.9/0.86!4Q2019/0.97/0.91!1Q2020/0.94/0.73|2020-08-04|-0.1|0.84|0m|0.88|16|-1m|0.39|18|-2m|0.39|18|-3m|0.12|17|14221753|14047105|0.1297||54|0.935014|19.715569|6.4|3.1531315|1.137|12.314|4.854|3.34|1.11142|0.823|1.641|0.07113|0.30685|18|54
2020-07-20 17:41:43|usa_0355|AMG|AMG|Affiliated Managers Group, Inc.|USD|NYSE|47238500|United States|Financial Services|Asset Management|http://www.amg.com|77|70.35|121383|71|44.37|92.71|-0.1927231|0.36373|0.057389997|0.11111|50.008|2Q2019/3.33/3.19!3Q2019/3.16/3.14!4Q2019/4.52/4.08!1Q2020/3.16/3.08|2020-07-27|2.71|3.33|0m|1.22|9|-1m|0.44|9|-2m|0.44|9|-3m|1.22|9|1877579|1985061|0.0558||119|1.566386|5.4073787|-4.5|1.1142613|2.661|7.315|4.05|13.01|1.05674|913.583|914.583|0.09116|0.58136004|18|119
2020-07-20 17:41:45|usa_0356|SLG|SLG|SL Green Realty Corp.|USD|NYSE|76538600|United States|Real Estate|REIT—Office|http://www.slgreen.com|62|46.91|736689|48.85|35.16|96.39|-0.39203483|0.56861997|0.01859|0.058480002|112.555|2Q2019/1.94/0.41!3Q2019/0.4/0.33!4Q2019/0.22/0.39!1Q2020/1.47/0.71|2020-07-22|0.14|1.94|0m|0.58|19|-1m|0.18|17|-2m|0.12|17|-3m|0.63|19|6813156|5995858|0.12529999||128|1.610084|63.39189|-3.51|0.71213865|9.283|16.326|4.032|0.74|1.08055|4.59|4.869|0.30197|0.61102|18|128
2020-07-20 17:41:47|usa_0357|SJM|SJM|The J. M. Smucker Company|USD|NYSE|114108000|United States|Consumer Defensive|Packaged Foods|http://www.jmsmucker.com|111.08|105.33|373034|106.71|91.88|125.62|-0.048251927|0.22286|0.04795|0.09646|70.609|3Q2019/1.58/1.74!4Q2019/2.26/2.13!1Q2020/2.35/2.23!2Q2020/2.57/2.29|2020-08-25|1.68|1.58|0m|0.17|18|-1m|-0.31|16|-2m|-0.19|16|-3m|0.21|19|7718024|6394429|0.0793||121|0.135574|12.584229|-76.18|1.4669099|2.251|10.102|6.838|8.37|0.82262003|0.594|1.243|0.09992|0.38481998|18|121
2020-07-20 17:41:48|usa_0358|SRCL|SRCL|Stericycle, Inc.|USD|NasdaqGS|91417000|United States|Industrials|Waste Management|http://www.stericycle.com|58.83|58.38|102370|58.68|38.45|67.94|0.28402627|0.16404|0.02578|-0.13536|132.646|2Q2019/0.56/0.83!3Q2019/0.8/0.68!4Q2019/0.72/0.69!1Q2020/0.52/0.57|2020-07-30|0.28|0.56|0m|0.5|12|-1m|0.6|10|-2m|0.8|10|-3m|0.5|14|5025175|5147169|0.055||61|1.145658|25.055796|2.84|2.3442018|2.56|15.609|-3.611|2.33|1.16776|0.555|1.47|-0.10083|0.35747|18|61
2020-07-20 17:41:50|usa_0359|DOV|DOV|Dover Corporation|USD|NYSE|143947008|United States|Industrials|Specialty Industrial Machinery|http://www.dovercorporation.com|108.73|102.815|336709|103.58|62.95|120.26|0.065637946|0.19026|0.076079994|0.2573|116.182|2Q2019/1.56/1.53!3Q2019/1.6/1.51!4Q2019/1.54/1.45!1Q2020/1.39/1.21|2020-10-15|0.93|1.56|0m|0.44|18|-1m|0.88|16|-2m|0.88|16|-3m|0.59|17|1781530|1584922|0.014199999||153|1.365826|18.22961|17.69|4.965229|2.528|13.285|5.1|5.64|0.88939005|0.827|1.292|0.105909996|0.37055|18|153
2020-07-20 17:41:51|usa_0360|FAST|FAST|Fastenal Company|USD|NasdaqGS|572819008|United States|Industrials|Industrial Distribution|http://www.fastenal.com|44.57|44.809|1467923|44.2|26.72|45|0.44255877|0.22814|0.17656|0.3154|23.705|3Q2019/0.37/0.35!4Q2019/0.31/0.31!1Q2020/0.35/0.34!2Q2020/0.42/0.36|2020-10-13|0.37|0.37|0m|0.83|18|-1m|0.13|15|-2m|0.13|15|-3m|0.44|18|17807149|21217842|0.0355||87|1.178151|28.909033|4.62|9.23516|4.666|20.452|1.453|1.55|0.85436|1.716|4.128|0.1507|0.46238|18|87
2020-07-20 17:41:53|usa_0361|LRCX|LRCX|Lam Research Corporation|USD|NasdaqGS|145156000|United States|Technology|Semiconductor Equipment & Materials|http://www.lamresearch.com|321.27|348.5|525761|346.27|181.38|350.24|0.67110646|0.29103002|0.12267|0.42668998|116.531|2Q2019/3.62/3.42!3Q2019/3.18/3.01!4Q2019/4.01/3.85!1Q2020/3.98/3.98|2020-07-29|4.04|3.62|0m|1.05|19|-1m|1|26|-2m|0.96|25|-3m|1|19|3900295|4704729|0.0269||187|1.355742|19.756237|1.57|11.148433|5.217|17.927|13.894|17.64|0.89833|3.602|4.468|0.21811001|0.45863|18|187
2020-07-20 17:41:54|usa_0362|TSCO|TSCO|Tractor Supply Company|USD|NasdaqGS|115630000|United States|Consumer Cyclical|Specialty Retail|http://www.tractorsupply.com|129.41|144.06|905270|140.77|63.89|144.24|0.24851441|0.112720005|0.08252|0.40101|250.767|2Q2019/1.8/1.8!3Q2019/1.02/1.03!4Q2019/1.21/1.23!1Q2020/0.71/0.7|2020-07-23|2.46|1.8|0m|0.46|26|-1m|0.72|29|-2m|0.83|29|-3m|0.48|27|3365387|3987999|0.032899998||164|1.029691|25.185316|2.06|12.301254|2.263|20.076|4.76|5.72|0.89054|0.309|1.66|0.06706|0.34375|18|164
2020-07-20 17:41:56|usa_0363|NOW|NOW|ServiceNow, Inc.|USD|NYSE|190704000|United States|Technology|Software—Application|http://www.servicenow.com|404.07|445.1079|1842071|421.81|213.99|447.5|0.4356557|0.10223|0.01264|0.39091|53.092|2Q2019/0.71/0.63!3Q2019/0.99/0.88!4Q2019/0.96/0.87!1Q2020/1.05/0.95|2020-07-29|1.01|0.71|0m|1.26|34|-1m|1.06|34|-2m|1.03|35|-3m|1.21|33|6345716|5822776|0.0334||208|1.347338|83.04252|3.68|37.457535|21.46|209.916|3.356|5.36|0.98929|0.914|1.031|0.18195|0.77573997|18|208
2020-07-20 17:41:57|usa_0364|TDG|TDG|TransDigm Group Incorporated|USD|NYSE|54072300|United States|Industrials|Aerospace & Defense|http://www.transdigm.com|411.92|436.86|156063|432.87|200.06|673.51|-0.10608375|0.43942|0.08465|||2Q2019/4.95/4.3!3Q2019/5.62/5.31!4Q2019/4.93/4.65!1Q2020/5.1/4.36|2020-08-04|0.92|4.95|0m|0.89|18|-1m|0.6|15|-2m|0.53|15|-3m|0.82|17|3241603|3272596|0.080299996||116|1.496918|39.25067|-14.77||6.663|15.163|14.833|11.13|1.00885|2.239|3.14|0.18672001|0.55028|18|116
2020-07-20 17:41:59|usa_0365|COH|COH|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:42:00|usa_0366|KSU|KSU|Kansas City Southern|USD|NYSE|95020200|United States|Industrials|Railroads|http://www.kcsouthern.com|163.28|155.56|598910|160.3|92.86|178.59|0.27892137|0.51045|0.06612|0.11541|80.822|3Q2019/1.94/1.79!4Q2019/1.82/1.84!1Q2020/1.96/1.78!2Q2020/1.15/1.12|2020-10-16|1.67|1.94|0m|0.63|19|-1m|0.67|21|-2m|0.67|21|-3m|0.55|20|1567694|2129295|0.0187||171|0.929411|19.348259|2.76|3.3236475|6.774|13.272|5.854|8.04|0.96101|1.845|2.443|0.20636|0.51701|18|171
2020-07-20 17:42:02|usa_0367|TRW|TRW|||YHD||||||||||51.43|92||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:42:03|usa_0368|CHD|CHD|Church & Dwight Co., Inc.|USD|NYSE|245892992|United States|Consumer Defensive|Household & Personal Products|http://www.churchdwight.com|77.71|84.12|547676|84.87|47.98|85.36|0.12619424|0.2338|0.08189|0.25202|104.614|2Q2019/0.57/0.52!3Q2019/0.66/0.61!4Q2019/0.55/0.55!1Q2020/0.83/0.77|2020-07-31|0.63|0.57|0m|0|21|-1m|0.44|18|-2m|0.39|18|-3m|-0.05|22|7455012|7487386|0.0346||103|0.315966|28.80822|3.65|7.3364735|5.085|21.748|2.659|2.92|0.86362|0.791|1.034|0.14961|0.45669997|18|103
2020-07-20 17:42:05|usa_0369|XLNX|XLNX|Xilinx, Inc.|USD|NasdaqGS|243194000|United States|Technology|Semiconductors|http://www.xilinx.com|100.65|102.16|941047|100.49|67.68|133|-0.1910972|0.31049|0.10468|0.30627|56.575|2Q2019/0.94/0.94!3Q2019/0.89/0.89!4Q2019/0.64/0.59!1Q2020/0.75/0.69|2020-07-30|0.58|0.94|0m|0.28|25|-1m|0.43|28|-2m|0.45|29|-3m|0.43|28|7666275|7154071|0.040700004||176|0.965826|29.958944|4.94|10.759348|7.445|23.979|3.11|3.41|0.83639|2.34|2.68|0.25065002|0.67583|18|176
2020-07-20 17:42:06|usa_0370|EFX|EFX|Equifax Inc.|USD|NYSE|121385000|United States|Industrials|Consulting Services|http://www.equifax.com|176.38|168.61|383629|166.8|103.01|180.07|0.21009874|0.24451|0.044510003|0.10955|144.382|2Q2019/1.4/1.36!3Q2019/1.48/1.44!4Q2019/1.53/1.49!1Q2020/1.4/1.29|2020-07-22|1.29|1.4|0m|0.81|16|-1m|0.47|19|-2m|0.58|19|-3m|1.07|15|2302344|2456492|0.0214||98|1.210084|29.323479|63.9|8.577169|6.473|26.473|2.224|5.75|0.99074|0.853|1.005|0.07452|0.57222|18|98
2020-07-20 17:42:08|usa_0371|PNR|PNR|Pentair plc|USD|NYSE|165724992|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.pentair.com|43.25|41.435|287009|41.69|22.01|47.43|0.10877657|0.18319|0.06621|0.20302999|81.03|2Q2019/0.69/0.65!3Q2019/0.58/0.55!4Q2019/0.68/0.65!1Q2020/0.52/0.44|2020-07-23|0.49|0.69|0m|0.06|17|-1m|0.44|18|-2m|0.39|18|-3m|0|17|1770582|2026956|0.0121||114|1.313725|17.483124|5.44|3.6282837|2.778|15.164|2.226|2.37|0.90885|1.289|1.962|0.12662|0.35843|18|114
2020-07-20 17:42:09|usa_0372|ATVI|ATVI|Activision Blizzard, Inc.|USD|NasdaqGS|770484992|United States|Communication Services|Electronic Gaming & Multimedia|http://www.activisionblizzard.com|81.23|80.71|3012325|78.64|44.81|82.05|0.7256967|0.31851|0.058319997|0.12682|20.544|2Q2019/0.38/0.26!3Q2019/0.32/0.23!4Q2019/1.23/1.19!1Q2020/0.58/0.38|2020-08-04|0.67|0.38|0m|1.07|27|-1m|1.09|35|-2m|1.09|35|-3m|1.12|25|11552014|10102666|0.0152||160|0.605602|26.636963|1.34|4.774892|8.879|27.876|2.021|3.03|0.92221|2.566|2.781|0.24194|0.68521005|18|160
2020-07-20 17:42:11|usa_0373|MHK|MHK|Mohawk Industries, Inc.|USD|NYSE|71184496|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.mohawkind.com|91.15|78.97|429207|78.48|56.62|156.6|-0.48303795|0.15066|0.04167|0.0951|39.12|2Q2019/2.89/2.87!3Q2019/2.75/2.63!4Q2019/2.25/2.2!1Q2020/1.66/1.66|2020-07-30|-0.16|2.89|0m|1.09|22|-1m|0.21|19|-2m|0.28|18|-3m|1.14|21|3686449|3817369|0.0775||108|1.549579|11.21733|-1.35|0.7168989|0.856|5.681|49.89534|7.04|0.87819|0.664|1.607|0.0747|0.27909002|18|108
2020-07-20 17:42:12|usa_0374|NTAP|NTAP|NetApp, Inc.|USD|NasdaqGS|221176992|United States|Technology|Computer Hardware|http://www.netapp.com|47.33|44.71|766204|44.81|34.66|65.38|-0.23662692|0.20048|0.07156|1.22973|748.76|3Q2019/0.65/0.58!4Q2019/1.09/0.94!1Q2020/1.16/1.18!2Q2020/1.19/1.04|2020-08-26|0.41|0.65|0m|0.52|29|-1m|0|26|-2m|0|25|-3m|0.31|29|14968181|11630940|0.1041||272|1.269467|11.094292|2.21|40.461536|1.638|8.169|3.52|4.03|0.98985|1.068|1.182|0.15133001|0.66944003|18|272
2020-07-20 17:42:14|usa_0375|BBY|BBY|Best Buy Co., Inc.|USD|NYSE|258308992|United States|Consumer Cyclical|Specialty Retail|http://www.bestbuy.com|87.92|88.92|1221413|87.96|48.11|91.99|0.16195512|0.06428|0.080790006|0.42431|155.513|3Q2019/1.08/0.99!4Q2019/1.13/1.03!1Q2020/2.9/2.75!2Q2020/0.67/0.44|2020-08-27|0.77|1.08|0m|0.2|25|-1m|0.52|29|-2m|0.48|29|-3m|0.23|26|7632835|6105250|0.0377||182|1.47619|14.553191|2.17|6.701839|0.557|8.666|5.406|6.11|0.81626|0.544|1.022|0.03333|0.22862|18|182
2020-07-20 17:42:15|usa_0376|TSN|TSN|Tyson Foods, Inc.|USD|NYSE|294310016|United States|Consumer Defensive|Farm Products|http://www.tysonfoods.com|71.99|60.2991|574735|60.82|42.57|94.24|-0.25218248|0.09422|0.055560004|0.14074|86.755|2Q2019/1.47/1.41!3Q2019/1.21/1.29!4Q2019/1.66/1.65!1Q2020/0.77/1.04|2020-08-03|0.86|1.47|0m|0.94|16|-1m|0.79|14|-2m|0.79|14|-3m|0.71|14|3596530|3885358|0.0143||90|0.65042|10.202893|0.96|1.5204009|0.794|8.429|5.37|5.91|0.90304|0.61|1.611|0.04522|0.11568|18|90
2020-07-20 17:42:17|usa_0377|WYNN|WYNN|Wynn Resorts, Limited|USD|NasdaqGS|107868000|United States|Consumer Cyclical|Resorts & Casinos|http://www.wynnresorts.com|98.47|80.35|1909295|82.76|35.84|153.41|-0.3815111|0.18150999|0.01912|-0.20538999|1161.249|2Q2019/1.44/1.44!3Q2019/0.17/0.9!4Q2019/0.86/0.91!1Q2020/-3.54/-0.84|2020-08-04|-4.8|1.44|0m|0.59|17|-1m|1|18|-2m|1|18|-3m|0.53|17|9707454|9805705|0.103199996||193|2.485714|163.97958|-0.32|6.9309063|2.919|16.081|-3.599|0.49|0.79204005|1.731|1.812|-0.06492|0.67985|18|193
2020-07-20 17:42:18|usa_0378|NWL|NWL|Newell Brands Inc.|USD|NasdaqGS|424100000|United States|Consumer Defensive|Household & Personal Products|http://www.newellbrands.com|14.22|16.19|1125152|16.36|10.44|20.99|0.15373766|0.13124|0.03142|-0.24080999|190.946|2Q2019/0.45/0.36!3Q2019/0.73/0.56!4Q2019/0.42/0.39!1Q2020/0.09/0.05|2020-07-31|0.14|0.45|0m|0.81|16|-1m|0.17|12|-2m|0.17|12|-3m|1.11|18|12010944|17276027|0.0423||86|1.056582|12.748033|-5.21|1.9879667|1.374|10.467|-2.412|1.27|0.90556|0.635|1.327|-0.106850006|0.33448002|18|86
2020-07-20 17:42:20|usa_0379|WU|WU|The Western Union Company|USD|NYSE|410904992|United States|Financial Services|Credit Services|http://www.westernunion.com|21.75|21.855|1343902|21.99|17.39|28.45|0.07794118|0.24917|0.072399996|||2Q2019/0.45/0.6!3Q2019/0.49/0.46!4Q2019/0.38/0.43!1Q2020/0.44/0.41|2020-07-30|0.34|0.45|0m|-0.05|22|-1m|-0.35|20|-2m|-0.25|20|-3m|-0.13|23|50572676|61762882|0.1697||109|0.904201|11.442409|1.62||2.189|8.785|2.501|1.91|1.2022799|0.214|0.311|0.20639|0.42777002|18|109
2020-07-20 17:42:22|usa_0381|JWN|JWN|Nordstrom, Inc.|USD|NYSE|157032992|United States|Consumer Cyclical|Department Stores|http://shop.nordstrom.com|20.78|14.55|7554676|15.07|12.27|43.37|-0.47600836|0.068169996|0.01903|-0.118319996|1547.355|3Q2019/0.9/0.75!4Q2019/0.81/0.64!1Q2020/1.42/1.47!2Q2020/-3.33/-1.07|2020-08-19|-1.49|0.9|0m|0|26|-1m|-0.13|23|-2m|-0.13|23|-3m|0.11|28|41590658|34950554|0.3332||158|1.368627|8.267046|1.26|5.7306027|0.504|7.391|-0.399|1.76|0.73728997|0.47|0.965|-0.00437|0.33387002|18|158
2020-07-20 17:42:23|usa_0382|DGX|DGX|Quest Diagnostics Incorporated|USD|NYSE|133732000|United States|Healthcare|Diagnostics & Research|http://www.questdiagnostics.com|128.86|125.93|743088|125.11|73.02|127.6|0.27559137|0.19302|0.05983|0.14575|79.425|2Q2019/1.73/1.68!3Q2019/1.76/1.71!4Q2019/1.67/1.6!1Q2020/0.94/0.89|2020-07-23|1.4|1.73|0m|0.25|20|-1m|0.71|17|-2m|0.63|16|-3m|0.56|18|3395551|3917331|0.028800001||121|1.360224|15.701994|2.01|2.9829922|2.756|14.277|5.812|8.02|0.94172996|1.166|1.382|0.10357001|0.34295|18|121
2020-07-20 17:42:25|usa_0383|SIG|SIG|Signet Jewelers Limited|USD|NYSE|52322800|Bermuda|Consumer Cyclical|Luxury Goods|http://www.signetjewelers.com|9|11.36|809208|11.55|5.6|31.44|-0.35185182|0.058930002|0.01518|-0.048309997|192.562|3Q2019/0.51/0.24!4Q2019/-0.76/-1.08!1Q2020/3.67/3.47!2Q2020/-1.59/-2.82|2020-09-03|-1.94|0.51|0m|0.54|13|-1m|-0.8|5|-2m|-0.8|5|-3m|0.54|13|16554684|18022788|0.4425||86|2.289075|6.042553|-0.82|0.6039019|0.583|9.888|-2.213|1.88|1.13485|0.772|2.395|-0.014680001|0.34859002|18|86
2020-07-20 17:42:26|usa_0384|NEM|NEM|Newmont Corporation|USD|NYSE|802585024|United States|Basic Materials|Gold|http://www.newmont.com|73.5|63.75|4573069|62.92|33|69.13|0.5769422|0.39931|0.03887|0.21283|30.167|2Q2019/0.12/0.23!3Q2019/0.36/0.39!4Q2019/0.5/0.47!1Q2020/0.4/0.42|2020-07-30|0.33|0.12|0m|0.72|18|-1m|0.95|20|-2m|0.95|20|-3m|0.82|17|10216862|14636264|0.0171||156|0.344537|20.238094|1.36|2.344612|5.178|12.967|4.406|3.15|0.85926|2.102|3.307|0.33657002|0.45398|18|156
2020-07-20 17:42:28|usa_0385|WEC|WEC|WEC Energy Group, Inc.|USD|NYSE|315435008|United States|Utilities|Utilities—Regulated Electric|http://www.wecenergygroup.com|89.82|89.78|680852|90.53|68.01|109.53|0.049258232|0.35768002|0.03018|0.11319|121.38|2Q2019/0.74/0.7!3Q2019/0.74/0.71!4Q2019/0.77/0.72!1Q2020/1.43/1.32|2020-08-03|0.66|0.74|0m|0.55|11|-1m|-0.23|13|-2m|-0.23|13|-3m|0.36|14|4366586|4092655|0.0159||94|0.178711|22.557789|4.07|2.7377794|5.708|15.959|3.68|3.98|0.77620006|0.419|0.648|0.16079001|0.38137|18|94
2020-07-20 17:42:29|usa_0387|MKL|MKL|Markel Corporation|USD|NYSE|13775300|United States|Financial Services|Insurance—Property & Casualty|http://www.markel.com|1061.25|944.86|17354|940.18|710.52|1347.64|-0.12947911|0.01941|-0.00217|-0.018070001|36.347|2Q2019/10.18/9.91!3Q2019/10.31/7.63!4Q2019/10.56/8.38!1Q2020/-10.08/8.86|2020-07-28|6.67|10.18|0m|0.2|5|-1m|0.57|7|-2m|0.57|7|-3m|0.2|5|110367|118875|0.0082||15|0.65154|25.879486|49.6|1.3389677|1.709|88.02|-13.944|36.51|0.78335|1.381|3.019|-0.02595|0.40262002|18|15
2020-07-20 17:42:31|usa_0389|XEC|XEC|Cimarex Energy Co.|USD|NYSE|102101000|United States|Energy|Oil & Gas E&P|http://www.cimarex.com|35.8|24.805|1291727|25.53|12.15|55.29|-0.48548973|0.73406|0.06768|-0.2756|77.82|2Q2019/0.82/1.25!3Q2019/0.91/0.95!4Q2019/1.18/1.23!1Q2020/0.58/0.36|2020-08-05|-0.52|0.82|0m|0.82|28|-1m|0.9|29|-2m|0.89|28|-3m|0.84|32|5441064|8019855|0.061100002||237|2.314285|17.225695|61.37|0.88741416|2.109|2.873|-9.343|1.44|0.99454004|0.67|1.082|-0.4086|0.74807|18|237
2020-07-20 17:42:32|usa_0390|O|O|Realty Income Corporation|USD|NYSE|343416000|United States|Real Estate|REIT—Retail|http://www.realtyincome.com|64.06|57.7|745475|58.59|38|84.92|-0.14467156|0.91151|0.02782|0.05138|74.214|2Q2019/0.31/0.34!3Q2019/0.32/0.33!4Q2019/0.39/0.34!1Q2020/0.44/0.45|2020-08-03|0.41|0.31|0m|0.16|19|-1m|0.68|19|-2m|0.68|19|-3m|0.2|20|11806213|10148467|0.0463||69|0.660504|33.3526|6.15|1.907438|17.943|19.685|1.455|1.73|0.74661005|0.585|0.887|0.30445|0.94035006|18|69
2020-07-20 17:42:34|usa_0391|PLL|PLL|Piedmont Lithium Limited|USD|NasdaqCM|10328200|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.piedmontlithium.com|17.5|7.44|290241|6.8|4|10.524|-0.32318103|0|-0.38129002|-0.74811|17.767|||||0m|0|0|-1m|1|1|-2m|1|2|-3m|0|0|800|7154|||26|1.157558|-12.827587||4.65|4579.46|-6.17|-0.9|-0.58|0.00095|6.205|6.205|0|1|18|26
2020-07-20 17:42:35|usa_0392|VMC|VMC|Vulcan Materials Company|USD|NYSE|132434000|United States|Basic Materials|Building Materials|http://www.vulcanmaterials.com|131.89|125.07|267872|124.95|65.56|152.49|-0.071348965|0.24935|0.05294|0.11447|57.548|2Q2019/1.48/1.47!3Q2019/1.68/1.7!4Q2019/1.08/1.17!1Q2020/0.47/0.43|2020-08-04|1.36|1.48|0m|1.27|15|-1m|1.05|21|-2m|0.95|21|-3m|1.29|14|2057612|2075827|0.0176||73|0.806722|25.948132|3.68|2.9629014|3.943|15.814|4.609|4.82|0.9465|1.509|2.684|0.12337|0.25410998|18|73
2020-07-20 17:42:37|usa_0393|RSG|RSG|Republic Services, Inc.|USD|NYSE|318100000|United States|Industrials|Waste Management|http://www.republicservices.com|89|85.2|401802|86.98|65.37|100.91|-0.0034371614|0.27829|0.049889997|0.13535|115.247|2Q2019/0.79/0.77!3Q2019/0.91/0.85!4Q2019/0.91/0.88!1Q2020/0.77/0.76|2020-08-06|0.57|0.79|0m|0.5|12|-1m|0.93|15|-2m|0.86|14|-3m|0.55|11|2518125|3058772|0.0121||62|0.623529|25.818182|5.41|3.3388195|3.539|12.716|3.381|3.3|0.94473|0.809|0.886|0.104540005|0.39606997|18|62
2020-07-20 17:42:38|usa_0395|LLL|LLL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:42:39|usa_0397|AAP|AAP|Advance Auto Parts, Inc.|USD|NYSE|69101200|United States|Consumer Cyclical|Specialty Retail|http://www.advanceautoparts.com|148.25|144.76|159773|144.86|71.33|171.43|-0.08835739|0.092819996|0.03404|0.10953|118.237|2Q2019/2/2.21!3Q2019/2.1/2.05!4Q2019/1.64/1.35!1Q2020/0.91/1.73|2020-08-11|1.8|2|0m|0.44|27|-1m|0.68|22|-2m|0.73|22|-3m|0.56|27|2425717|1957825|0.041100003||146|1.321568|17.131361|3.03|2.817|1.362|14.669|5.501|8.45|1.0409|0.395|1.36|0.04104|0.43651|18|146
2020-07-20 17:42:41|usa_0398|JAZZ|JAZZ|Jazz Pharmaceuticals plc|USD|NasdaqGS|55347000|Ireland|Healthcare|Biotechnology|http://www.jazzpharma.com|155.44|108.2851|224291|108.04|86.88|154.24|-0.19161987|0.44712|0.078150004|0.10122|63.236|2Q2019/4.05/3.57!3Q2019/4.1/3.59!4Q2019/4.42/4.12!1Q2020/0.45/0.67|2020-08-04|3.25|4.05|0m|0.95|21|-1m|1.06|17|-2m|1.05|20|-3m|1.24|17|3638054|2833222|0.0675||100|1.231372|6.515349|2.08|2.1347904|3.095|6.922|4.91|16.62|0.96733004|3.279|3.831|0.12810001|0.94375|18|100
2020-07-20 17:42:43|usa_0399|EMN|EMN|Eastman Chemical Company|USD|NYSE|135894000|United States|Basic Materials|Chemicals|http://www.eastman.com|75.28|75.25|437235|75.89|34.44|83.99|-0.035827696|0.20582001|0.04893|0.13426|104.667|2Q2019/1.99/2.09!3Q2019/1.94/1.98!4Q2019/1.42/1.33!1Q2020/2.03/1.71|2020-08-03|1.05|1.99|0m|0.72|18|-1m|1|19|-2m|1|19|-3m|0.76|17|2991202|2608340|0.0248||125|1.670588|10.811782|4.9|1.6711082|1.77|8.6|5.874|6.96|0.84054|0.921|1.663|0.08846|0.24490999|18|125
2020-07-20 17:42:44|usa_0400|GPS|GPS|The Gap, Inc.|USD|NYSE|373471008|United States|Consumer Cyclical|Apparel Retail|http://www.gapinc.com|11.53|12.455|9063162|12.89|5.26|19.86|-0.3114316|0.06331|0.01837|-0.27446|343.85|3Q2019/0.63/0.53!4Q2019/0.53/0.51!1Q2020/0.58/0.41!2Q2020/-2.51/-0.67|2020-08-20|-0.41|0.63|0m|0.19|27|-1m|-0.22|23|-2m|-0.26|23|-3m|0|28|39611216|37639849|0.2028||226|1.505882|12.580808|0.28|2.0049903|0.792|12.502|-2.166|0.99|0.63536|0.314|1.229|-0.05465|0.48424|18|226
2020-07-20 17:42:46|usa_0401|CHRW|CHRW|C.H. Robinson Worldwide, Inc.|USD|NasdaqGS|134610000|United States|Industrials|Integrated Freight & Logistics|http://www.chrobinson.com|78.88|85.76|504086|86.28|56.94|91.23|0.036769986|0.04935|0.088369995|0.30455|111.536|2Q2019/1.22/1.22!3Q2019/1.07/1.14!4Q2019/0.73/0.96!1Q2020/0.57/0.68|2020-07-28|0.59|1.22|0m|0.14|22|-1m|0.32|22|-2m|0.27|22|-3m|-0.05|22|15488722|15435944|0.13430001||170|0.585994|23.367847|5.8|7.2721105|0.852|17.266|3.602|3.67|0.98824996|1.391|1.444|0.03211|0.07725|18|170
2020-07-20 17:42:47|usa_0402|UHS|UHS|Universal Health Services, Inc.|USD|NYSE|77669296|United States|Healthcare|Medical Care Facilities|http://www.uhsinc.com|126.57|95.69|304399|97.6|65.2|157.79|-0.2643401|0.14947|0.06479|0.13302|75.553|2Q2019/2.76/2.5!3Q2019/1.99/2.3!4Q2019/2.79/2.57!1Q2020/1.73/2.55|2020-07-23|0.73|2.76|0m|0.88|16|-1m|0.75|16|-2m|0.69|16|-3m|0.87|15|1064549|1935442|0.0159||113|1.0521|9.427587|1.32|1.5012552|1.092|7.308|8.201|10.15|0.98748|0.912|1.085|0.063379996|0.39337003|18|113
2020-07-20 17:42:49|usa_0403|WAT|WAT|Waters Corporation|USD|NYSE|61908700|United States|Healthcare|Diagnostics & Research|http://www.waters.com|187|225.89|178357|226.89|154.39|245.68|0.05036807|0.33597|0.14418|1.70474||2Q2019/2.14/2.11!3Q2019/2.13/2.13!4Q2019/3.2/3.01!1Q2020/1.15/1.47|2020-07-28|1.52|2.14|0m|0.6|15|-1m|-0.63|16|-2m|-0.63|16|-3m|0.19|16|3416507|4624193|0.0631||98|0.938935|24.987831|3.31||6.634|19.745|8.169|9.04|1.02987|1.662|2.41|0.22767|0.57572|18|98
2020-07-20 17:42:50|usa_0404|CTXS|CTXS|Citrix Systems, Inc.|USD|NasdaqGS|123451000|United States|Technology|Software—Application|http://www.citrix.com|148.47|165.65|1274356|155.83|90.28|166.26|0.5346662|0.24556999|0.08552|4.48096||2Q2019/1.21/1.34!3Q2019/1.52/1.25!4Q2019/1.71/1.68!1Q2020/1.73/1.17|2020-07-22|1.23|1.21|0m|0.36|22|-1m|0.53|17|-2m|0.56|18|-3m|0.29|24|4826614|5379746|0.0519||164|0.292436|26.978827|4.23||6.557|26.7|5.697|6.14|1.01739|0.667|0.78|0.23877001|0.86587|18|164
2020-07-20 17:42:52|usa_0406|TAP|TAP|Molson Coors Beverage Company|USD|NYSE|196472000|United States|Consumer Defensive|Beverages—Brewers|http://www.molsoncoors.com|44.3|35.05|982493|36.08|33.18|61.94|-0.33468556|0.20521|0.027|-0.0013600001|76.713|2Q2019/1.52/1.65!3Q2019/1.48/1.48!4Q2019/1.02/0.78!1Q2020/0.35/0.33|2020-07-30|0.71|1.52|0m|0.62|13|-1m|0.11|18|-2m|0.25|16|-3m|0.69|13|11960830|11623793|0.081999995||85|0.860504|10.100864|-2.15|0.5981331|1.671|8.141|-0.13|3.47|0.93044996|0.352|0.593|-0.00257|0.3791|18|85
2020-07-20 17:42:53|usa_0407|KIM|KIM|Kimco Realty Corporation|USD|NYSE|432524992|United States|Real Estate|REIT—Retail|http://www.kimcorealty.com|13.19|11.365|2577123|11.62|7.45|21.86|-0.36013216|0.6098|0.025109999|0.07512|118.601|2Q2019/0.2/0.17!3Q2019/0.14/0.17!4Q2019/0.22/0.17!1Q2020/0.19/0.18|2020-08-07|0.09|0.2|0m|0.52|21|-1m|0.05|21|-2m|0.05|21|-3m|0.67|21|15583567|19415827|0.045700002||95|1.212885|19.262712|4.59|1.0220324|9.064|14.863|0.75|0.59|0.93657|5.313|5.324|0.33333|0.70622003|18|95
2020-07-20 17:42:55|usa_0408|RMD|RMD|ResMed Inc.|USD|NYSE|144668000|United States|Healthcare|Medical Instruments & Supplies|http://www.resmed.com|174.2|201.28|161863|199|108.85|201.98|0.6095115|0.31691998|0.10998|0.23968|66.782|2Q2019/0.95/0.94!3Q2019/0.93/0.87!4Q2019/1.21/1.02!1Q2020/1.29/1.04|2020-07-23|1.06|0.95|0m|0|10|-1m|0.44|9|-2m|0.33|9|-3m|0|12|2151355|1702656|0.0167||79|0.505882|43.661602|2.1|12.904219|10.355|32.674|3.523|4.61|0.69615996|1.661|2.665|0.17728001|0.59616|18|79
2020-07-20 17:42:56|usa_0410|FNF|FNF|Fidelity National Financial, Inc.|USD|NYSE|272014016|United States|Financial Services|Insurance—Specialty|http://www.fnf.com|37.33|31.86|495434|32.4|19|49.28|-0.2344045|0.15509|0.07053|0.15385|23.407|2Q2019/0.92/0.86!3Q2019/1.1/0.91!4Q2019/0.95/0.93!1Q2020/0.73/0.6|2020-07-14|0.62|0.92|0m|1|7|-1m|0.86|7|-2m|0.86|7|-3m|1|7|4002668|5314064|0.0139||32|1.249299|9.482143|1.41|1.6911725|1.026|6.613|2.88|3.36|0.85296|0.889|1.177|0.09506|0.68313|18|32
2020-07-20 17:42:58|usa_0411|SIRI|SIRI|Sirius XM Holdings Inc.|USD|NasdaqGS|4379120128|United States|Communication Services|Broadcasting|http://www.siriusxm.com|6.31|5.825|10520188|5.89|4.11|7.4|-0.03125|0.28530002|0.10097|||2Q2019/0.06/0.05!3Q2019/0.05/0.06!4Q2019/0.05/0.05!1Q2020/0.07/0.05|2020-07-30|0.06|0.06|0m|0.56|18|-1m|0.72|18|-2m|0.72|18|-3m|0.59|17|169729710|186340187|0.1443||90|1.193277|23.3|1.88||4.261|14.933|0.23|0.25|0.17985001|0.208|0.285|0.13059|0.50675|18|90
2020-07-20 17:42:59|usa_0412|MKC|MKC|McCormick & Company, Incorporated|USD|NYSE|123945000|United States|Consumer Defensive|Packaged Foods|http://www.mccormickcorporation.com|168|191.12|189110|190.89|112.23|192.33|0.20162404|0.21781|0.062129997|0.21176|120.94|3Q2019/1.46/1.29!4Q2019/1.61/1.61!1Q2020/1.08/1.03!2Q2020/1.47/1.15|2020-09-29|1.49|1.46|0m|0.21|14|-1m|-0.36|11|-2m|-0.36|11|-3m|0.15|13|2537884|2965943|||84|0.361904|34.067734|6.63|6.9759464|5.47|25.114|5.559|5.61|0.85058|0.429|1.021|0.13744001|0.40893|18|84
2020-07-20 17:43:01|usa_0413|AEE|AEE|Ameren Corporation|USD|NYSE|246891008|United States|Utilities|Utilities—Regulated Electric|http://www.ameren.com|81|77.84|412350|78.74|58.74|87.66|0.03224957|0.42132|0.028859999|0.098170005|125.805|2Q2019/0.72/0.75!3Q2019/1.47/1.45!4Q2019/0.38/0.31!1Q2020/0.59/0.7|2020-07-31|0.86|0.72|0m|0.33|9|-1m|1.08|13|-2m|1.08|13|-3m|0.6|10|13172560|13637682|0.0612||79|0.265546|20.702127|3.91|2.3770843|5.435|12.901|3.159|3.76|0.76996005|0.327|0.619|0.14146|0.48817003|18|79
2020-07-20 17:43:02|usa_0415|TIF|TIF|Tiffany & Co.|USD|NYSE|121347000|United States|Consumer Cyclical|Luxury Goods|http://www.tiffany.com|133.92|121.96|414556|121.75|78.6|134.42|0.3272648|0.19027|0.047340002|0.11059|85.149|3Q2019/1.12/1.04!4Q2019/0.65/0.85!1Q2020/1.8/1.77!2Q2020/-0.53/0.03|2020-08-26|0.19|1.12|0m|0.73|26|-1m|-0.06|18|-2m|-0.06|18|-3m|0.65|26|9882158|10026429|0.092||152|1.012885|31.271793|11.03|4.670292|4.133|21.724|2.893|3.9|1.00012|0.964|3.209|0.08835|0.61691004|18|152
2020-07-20 17:43:04|usa_0416|AMTD|AMTD|TD Ameritrade Holding Corporation|USD|NasdaqGS|540924032|United States|Financial Services|Capital Markets|http://www.amtd.com|38.15|36.55|1023832|36.13|27.7|53.99|-0.3104962|0|0.04302|0.22076|57.948|2Q2019/1.04/0.97!3Q2019/1.05/0.98!4Q2019/0.74/0.77!1Q2020/0.86/0.87|2020-07-21|0.85|1.04|0m|0.61|18|-1m|0.33|15|-2m|0.47|15|-3m|0.12|17|18250418|21401725|0.059699997||205|1.207282|15.960699|-0.53|2.160293|0.177||3.524|2.29|0.89034|1.13|1.13|0.33937|0.93262|18|205
2020-07-20 17:43:05|usa_0417|SEE|SEE|Sealed Air Corporation|USD|NYSE|155663008|United States|Consumer Cyclical|Packaging & Containers|http://www.sealedair.com|36.27|36.73|248987|36.84|17.06|45.86|-0.13723654|0.18548|0.083500005|||2Q2019/0.8/0.64!3Q2019/0.64/0.62!4Q2019/0.78/0.74!1Q2020/0.73/0.58|2020-08-06|0.55|0.8|0m|0.67|15|-1m|0.62|13|-2m|0.62|13|-3m|0.67|15|4831917|5608991|0.0355||104|1.17703|12.978799|3.31||1.941|10.465|2.144|2.83|0.97113997|0.626|1.141|0.06844|0.32770002|18|104
2020-07-20 17:43:07|usa_0419|BLL|BLL|Ball Corporation|USD|NYSE|326001984|United States|Consumer Cyclical|Packaging & Containers|http://www.ball.com|78.62|72.78|2508727|70.29|51.26|82.82|-0.011531413|0.16454001|0.045229997|0.13923|305.592|2Q2019/0.64/0.64!3Q2019/0.7/0.72!4Q2019/0.71/0.67!1Q2020/0.61/0.6|2020-08-06|0.56|0.64|0m|0.77|13|-1m|0.86|14|-2m|0.92|13|-3m|0.83|12|9976265|9728165|0.0356||92|0.508683|23.40193|2.56|9.019705|2.652|16.12|1.396|3.11|0.84870005|0.665|1.059|0.041139998|0.20124|18|92
2020-07-20 17:43:08|usa_0420|OKE|OKE|ONEOK, Inc.|USD|NYSE|444011008|United States|Energy|Oil & Gas Midstream|http://www.oneok.com|34.52|28.5|1610636|28.67|12.16|78.48|-0.58533406|0.25724|0.05973|0.13322|261.329|2Q2019/0.75/0.71!3Q2019/0.74/0.74!4Q2019/0.77/0.77!1Q2020/0.83/0.8|2020-07-28|0.54|0.75|0m|0.38|16|-1m|0.36|25|-2m|0.63|24|-3m|0.38|16|12314697|13626154|0.0352||141|2.121568|10.288809|-15.03|2.1213248|2.717|10.561|1.92|2.77|0.75918996|0.943|1.364|0.08397|0.35841|18|141
2020-07-20 17:43:10|usa_0421|MXIM|MXIM|Maxim Integrated Products, Inc.|USD|NasdaqGS|266684000|United States|Technology|Semiconductors|http://www.maximintegrated.com|69.71|70.08|1268058|70.04|41.93|73.52|0.11564195|0.35689998|0.11703|0.49651|64.94|2Q2019/0.57/0.57!3Q2019/0.52/0.49!4Q2019/0.56/0.53!1Q2020/0.61/0.58|2020-07-28|0.56|0.57|0m|0.5|26|-1m|0.09|22|-2m|0.09|22|-3m|0.41|27|5520837|5365169|0.0286||161|1.315406|29.445377|11.36|11.575818|8.191|22.95|2.984|2.38|0.95285004|5.321|5.955|0.37|0.64773005|18|161
2020-07-20 17:43:11|usa_0422|EXPE|EXPE|Expedia Group, Inc.|USD|NasdaqGS|135459008|United States|Consumer Cyclical|Travel Services|http://www.expediagroup.com|97.07|86.39|1012111|86.87|40.76|144|-0.36134392|0.09162|0.02157|-0.15419|197.193|2Q2019/1.77/1.67!3Q2019/3.38/3.8!4Q2019/1.24/1.19!1Q2020/-1.83/-1.23|2020-07-23|-3.41|1.77|0m|0.97|31|-1m|0.41|32|-2m|0.5|30|-3m|0.97|31|13963755|14211454|0.1172||214|1.584313|28.796667|0.84|5.3651724|1.457|15.899|-4.36|3|1.07951|0.582|0.796|-0.054250002|0.80268997|18|214
2020-07-20 17:43:13|usa_0423|MCHP|MCHP|Microchip Technology Incorporated|USD|NasdaqGS|252450000|United States|Technology|Semiconductors|http://www.microchip.com|118.75|106.16|1029638|105.67|53.15|113.28|0.12943566|0.36169997|0.02418|0.10496|172.257|2Q2019/1.41/1.37!3Q2019/1.43/1.43!4Q2019/1.32/1.26!1Q2020/1.46/1.35|2020-08-04|1.43|1.41|0m|1.06|17|-1m|1.1|21|-2m|1.05|21|-3m|1.06|18|19675740|26656179|0.104399994||132|1.608403|15.5888405|2.04|4.662685|6.663|18.421|2.23|6.81|1.09961|0.817|1.354|0.10819|0.61471003|18|132
2020-07-20 17:43:14|usa_0424|VAR|VAR|Varian Medical Systems, Inc.|USD|NYSE|90814896|United States|Healthcare|Medical Instruments & Supplies|http://www.varian.com|132.88|129.02|393456|129.41|89.62|150.06|-0.02088213|0.17412001|0.07856|0.12845|35.147|2Q2019/1.32/1.13!3Q2019/1.21/1.21!4Q2019/1.16/1.19!1Q2020/0.85/0.85|2020-07-22|0.52|1.32|0m|0.5|8|-1m|0.89|9|-2m|0.89|9|-3m|0.67|9|4039167|3269386|0.050100002||69|1.061064|25.548515|3.59|6.28875|3.531|20.279|2.519|5.05|0.94627|0.858|1.283|0.06956|0.43268|18|69
2020-07-20 17:43:16|usa_0425|ULTA|ULTA|Ulta Beauty, Inc.|USD|NasdaqGS|56311700|United States|Consumer Cyclical|Specialty Retail|http://www.ulta.com|266.05|199.76|499398|203|124.05|359.8|-0.42484772|0.12904|0.07061|0.23554|158.997|3Q2019/2.76/2.8!4Q2019/2.25/2.13!1Q2020/3.89/3.73!2Q2020/-1.39/0.48|2020-08-27|0.19|2.76|0m|0.64|25|-1m|0.89|28|-2m|0.89|27|-3m|1.08|26|3030436|2891010|0.0635||172|1.463305|17.899641|11.09|6.413459|1.914|14.83|7.574|11.16|0.92859|1.133|2.489|0.06374|0.38924998|18|172
2020-07-20 17:43:17|usa_0426|NLY|NLY|Annaly Capital Management, Inc.|USD|NYSE|1430419968|United States|Real Estate|REIT—Mortgage|http://www.annaly.com|7.42|7.1029|8536990|7.02|3.51|10.5|-0.25792813|0|-0.04585|-0.34779|649.899|2Q2019/0.25/0.26!3Q2019/0.21/0.25!4Q2019/0.26/0.24!1Q2020/0.21/0.21|2020-07-29|0.22|0.25|0m|-0.38|8|-1m|0.64|11|-2m|0.64|11|-3m|0|7|15035068|25764201|0.0119||82|1.108683|7.637527|-2.44|0.9476851|-26.715||-3.53|0.93|0.53687|0.175|0.188|0|0|18|82
2020-07-20 17:43:19|usa_0427|KLAC|KLAC|KLA Corporation|USD|NasdaqGS|155048992|United States|Technology|Semiconductor Equipment & Materials|http://www.kla.com|184.63|201.81|298203|197.2|110.19|207.78|0.43784177|0.36584|0.11462|0.39228|152.244|2Q2019/1.78/1.73!3Q2019/2.48/2.2!4Q2019/2.66/2.58!1Q2020/2.47/2.28|2020-08-03|2.4|1.78|0m|0.5|14|-1m|0.8|20|-2m|0.84|19|-3m|0.53|15|3402197|3694051|0.0249||131|1.346218|19.843657|1.55|13.560678|5.798|15.848|6.417|10.17|0.96449995|1.721|2.612|0.18257|0.58252996|18|131
2020-07-20 17:43:20|usa_0428|IFF|IFF|International Flavors & Fragrances Inc.|USD|NYSE|106932000|United States|Basic Materials|Specialty Chemicals|http://www.iff.com|136.42|127.86|616504|130.99|92.14|147.2|-0.07798976|0.21742001|0.03902|0.078|72.896|2Q2019/1.61/1.62!3Q2019/1.53/1.53!4Q2019/1.46/1.45!1Q2020/1.62/1.59|2020-08-03|1.3|1.61|0m|0.38|16|-1m|0.36|14|-2m|0.36|14|-3m|0.38|16|13745199|13884373|0.19399999||81|1.059383|20.167192|11.91|2.3433893|3.47|15.962|4.19|6.34|1.04828|0.965|1.975|0.09088001|0.41369998|18|81
2020-07-20 17:43:22|usa_0429|AWK|AWK|American Water Works Company, Inc.|USD|NYSE|181023008|United States|Utilities|Utilities—Regulated Water|http://www.amwater.com|135.35|139.135|389282|141.22|92|142.83|0.22554886|0.49875998|0.03424|0.103819996|166.907|2Q2019/0.94/0.93!3Q2019/1.33/1.3!4Q2019/0.73/0.73!1Q2020/0.67/0.65|2020-08-05|0.96|0.94|0m|0.6|15|-1m|0.71|14|-2m|0.69|13|-3m|0.67|15|2069359|2105609|0.013099999||66|0.203361|32.892433|4.43|4.0343018|9.729|19.506|3.49|4.23|0.88974|0.372|0.651|0.17357999|0.571|18|66
2020-07-20 17:43:23|usa_0431|FRT|FRT|Federal Realty Investment Trust|USD|NYSE|75633000|United States|Real Estate|REIT—Retail|http://www.federalrealty.com|96.69|75.89|290852|78.43|64.11|141.35|-0.38408983|0.62533003|0.03078|0.13166|163.317|2Q2019/1.05/0.82!3Q2019/0.84/0.81!4Q2019/1.92/0.82!1Q2020/0.7/0.72|2020-08-05|0.62|1.05|0m|0.65|17|-1m|0.72|18|-2m|0.72|18|-3m|0.65|17|1968588|2043338|0.0313||106|0.932212|27.596363|4.52|2.4503567|10.575|16.911|4.522|2.75|0.93614|2.877|3.42|0.37335998|0.68634003|18|106
2020-07-20 17:43:25|usa_0432|JNPR|JNPR|Juniper Networks, Inc.|USD|NYSE|331352000|United States|Technology|Communication Equipment|http://www.juniper.net|24|23.9|732984|23.77|15.2|27.39|-0.11438149|0.15949|0.03412|0.072340004|42.51|2Q2019/0.4/0.4!3Q2019/0.48/0.46!4Q2019/0.58/0.57!1Q2020/0.23/0.25|2020-07-28|0.34|0.4|0m|0.08|25|-1m|0.14|22|-2m|0.14|22|-3m|0.31|26|15340471|15794960|0.0642||179|0.965266|13.351955|-12.85|1.8017339|1.759|11.031|0.969|1.79|0.96011|1.694|1.935|0.07526|0.58847|18|179
2020-07-20 17:43:26|usa_0433|MTD|MTD|Mettler-Toledo International Inc.|USD|NYSE|23907500|United States|Healthcare|Diagnostics & Research|http://www.mt.com|753.7|868.43|31934|867.89|579.4|881.47|0.06008303|0.26242|0.16448|1.26112|513.655|2Q2019/5.16/5.08!3Q2019/5.77/5.71!4Q2019/7.78/7.68!1Q2020/4/3.89|2020-07-30|4.19|5.16|0m|0.58|12|-1m|-0.25|12|-2m|-0.25|12|-3m|0.29|14|670243|681562|0.0323||68|1.077871|35.003223|6.67|67.76139|7.386|28.147|22.132|24.81|0.9977|1.239|1.766|0.1838|0.57995|18|68
2020-07-20 17:43:28|usa_0434|PII|PII|Polaris Inc.|USD|NYSE|61249300|United States|Consumer Cyclical|Recreational Vehicles|http://www.polaris.com|95.31|95.185|336406|96.48|37.35|104.37|0.1676147|0.09592|0.0555|0.28711998|229.227|2Q2019/1.73/1.65!3Q2019/1.68/1.58!4Q2019/1.83/1.79!1Q2020/0.22/0.55|2020-07-28|0.63|1.73|0m|0.1|20|-1m|0.67|15|-2m|0.53|15|-3m|0.16|19|2055678|2580956|0.0398||109|2.131652|16.298801|1.66|5.816021|1.149|11.976|4.336|5.84|0.78739|0.422|1.312|0.03988|0.24669|18|109
2020-07-20 17:43:29|usa_0435|SWN|SWN|Southwestern Energy Company|USD|NYSE|541689024|United States|Energy|Oil & Gas E&P|http://www.swn.com|2.86|2.67|7312122|2.63|1.06|3.9|0.10041845|0.45455003|0.07764|-0.53903|142.622|2Q2019/0.08/0.1!3Q2019/0.08/0.08!4Q2019/0.18/0.11!1Q2020/0.1/0.06|2020-08-04|-0.02|0.08|0m|0.33|33|-1m|-0.24|21|-2m|-0.23|22|-3m|-0.18|28|67470435|73686890|0.2816||174|1.529971|5.4591837|-0.73|0.85055643|1.456|3.203|-2.317|0.49|1.18292|0.325|1.063|-0.47348|0.28977|18|174
2020-07-20 17:43:31|usa_0436|AES|AES|The AES Corporation|USD|NYSE|664768000|United States|Utilities|Utilities—Diversified|http://www.aes.com|17.29|15.26|2990858|15.63|8.11|21.23|-0.08382177|0.3175|0.03825|0.09021|441.49|2Q2019/0.26/0.27!3Q2019/0.48/0.41!4Q2019/0.35/0.33!1Q2020/0.29/0.29|2020-08-06|0.26|0.26|0m|0.67|9|-1m|1.11|9|-2m|1.13|8|-3m|0.6|10|12538921|7774976|0.0252||46|0.969747|9.909091|1.54|3.9958105|3.225|10.156|0.441|1.54|0.97926|0.611|1.059|0.029660001|0.22983|18|46
2020-07-20 17:43:32|usa_0438|MAS|MAS|Masco Corporation|USD|NYSE|263755008|United States|Industrials|Building Products & Equipment|http://masco.com|56|53.438|811633|53.31|27.04|53.61|0.4189514|0.18494|0.13071999|||2Q2019/0.88/0.82!3Q2019/0.68/0.69!4Q2019/0.54/0.52!1Q2020/0.46/0.36|2020-07-30|0.66|0.88|0m|0.92|25|-1m|0.95|20|-2m|1.05|19|-3m|1.04|25|4729088|6137321|0.020599999||129|1.473389|20.01423|2.34||2.422|13.096|4.738|2.67|1.00948|1.269|1.825|0.19910999|0.35365|18|129
2020-07-20 17:43:34|usa_0441|TRIP|TRIP|TripAdvisor, Inc.|USD|NasdaqGS|121392000|United States|Consumer Cyclical|Travel Services|http://www.tripadvisor.com|20.45|19.6418|726915|19.71|13.73|46.98|-0.55807173|0.13269|0.03629|0.066300005|70.594|2Q2019/0.45/0.51!3Q2019/0.58/0.69!4Q2019/0.38/0.33!1Q2020/0.07/0.18|2020-08-05|-0.66|0.45|0m|-0.24|25|-1m|-0.04|25|-2m|-0.04|24|-3m|-0.12|25|12824367|13431128|0.128||155|1.307563|29.316118|1.53|2.5645385|1.759|13.257|0.598|0.67|0.89846003|3.161|3.254|0.05745|0.93707|18|155
2020-07-20 17:43:35|usa_0442|LEA|LEA|Lear Corporation|USD|NYSE|59919600|United States|Consumer Cyclical|Auto Parts|http://www.lear.com|123.2|115.04|322023|114.84|63.2|143.5|-0.1255616|0.087419994|0.056810003|0.15105|89.599|2Q2019/3.78/3.76!3Q2019/3.54/3.14!4Q2019/2.64/2.24!1Q2020/2.05/1.49|2020-07-24|-4.6|3.78|0m|0.42|19|-1m|0.63|19|-2m|0.63|19|-3m|0.39|18|1780132|1779369|0.0298||133|1.638095|10.24399|-28.84|1.7131795|0.447|5.117|10.284|11.23|1.07413|0.956|1.292|0.03146|0.09423|18|133
2020-07-20 17:43:37|usa_0443|CMS|CMS|CMS Energy Corporation|USD|NYSE|286220992|United States|Utilities|Utilities—Regulated Electric|http://www.cmsenergy.com|63.47|61.32|559983|61.76|46.03|69.17|0.0595299|0.33233002|0.03223|0.14074999|274.55|2Q2019/0.33/0.36!3Q2019/0.73/0.67!4Q2019/0.68/0.69!1Q2020/0.86/0.79|2020-07-23|0.38|0.33|0m|0.57|14|-1m|0.58|19|-2m|0.53|17|-3m|0.5|18|4330278|4233633|0.0174||88|0.185994|21.51579|3.27|3.3846662|4.738|14.258|2.491|2.85|0.94554|0.675|0.958|0.10677|0.39083|18|88
2020-07-20 17:43:38|usa_0444|DHI|DHI|D.R. Horton, Inc.|USD|NYSE|363537984|United States|Consumer Cyclical|Residential Construction|http://www.drhorton.com|63.5|63.51|1652541|63.48|25.51|64.37|0.41823065|0.13283|0.09242|0.18687999|41.255|2Q2019/1.26/1.07!3Q2019/1.35/1.25!4Q2019/1.16/0.92!1Q2020/1.3/1.12|2020-07-28|1.27|1.26|0m|0.87|23|-1m|0.95|20|-2m|1|19|-3m|0.9|21|4997950|6967287|0.0171||151|1.617366|12.753012|1.31|2.207738|1.425|10.724|5.075|4.98|0.87907|0.579|5.282|0.10257|0.21469|18|151
2020-07-20 17:43:40|usa_0445|FTI|FTI|TechnipFMC plc|USD|NYSE|449312000|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.technipfmc.com|11.61|7.655|2276809|7.71|4.49|28.57|-0.69871044|0.11305001|0.02826|-0.78116|128.519|2Q2019/0.39/0.35!3Q2019/0.12/0.5!4Q2019/0.03/0.42!1Q2020/-0.11/0.22|2020-07-29|0.06|0.39|0m|0.56|34|-1m|0.69|32|-2m|0.64|33|-3m|0.84|32|13322502|13204506|0.0298||143|2.242263|13.429825|3.13|0.8460433|0.274|2.424|-12.731|0.57|0.90932|0.923|1.136|-0.41772997|0.17509001|18|143
2020-07-20 17:43:42|usa_0446|URI|URI|United Rentals, Inc.|USD|NYSE|72049504|United States|Industrials|Rental & Leasing Services|http://www.unitedrentals.com|157.29|157.91|276684|159.08|58.85|170.04|0.34688008|0.28219|0.07469|0.33438|338.487|2Q2019/4.74/4.49!3Q2019/5.96/5.59!4Q2019/5.6/5.22!1Q2020/3.35/2.69|2020-07-29|1.72|4.74|0m|0.67|18|-1m|0.82|17|-2m|0.75|16|-3m|0.44|18|7020040|8231328|0.1109||123|2.273389|10.2739105|1.82|3.1299057|2.485|8.804|15.367|15.37|0.97669|0.965|1.109|0.12523|0.39748|18|123
2020-07-20 17:43:43|usa_0447|HTZ|HTZ|Hertz Global Holdings, Inc.|USD|NYSE|142294000|United States|Industrials|Rental & Leasing Services|http://www.hertz.com|20.5|1.48|6604351|1.48|0.4|20.85|-0.89814174|0.07723|0.013359999|-0.20753|1381.489|2Q2019/0.74/0.37!3Q2019/1.6/1.48!4Q2019/-0.24/-0.27!1Q2020/-1.78/-1.19|2020-08-04|-2.94|0.74|0m|-0.09|11|-1m|-0.25|4|-2m|-0.5|8|-3m|0|11|50675916|50491325|0.5863||61|1.40224|-1|-0.06|0.15347922|2.075|26.87|-2.03|-1.48|1.17587|0.794|1.181|-0.02783|0.15466|18|61
2020-07-20 17:43:45|usa_0448|IPG|IPG|The Interpublic Group of Companies, Inc.|USD|NYSE|389614016|United States|Communication Services|Advertising Agencies|http://www.interpublic.com|18.28|17.345|2107685|18|11.63|25.2|-0.2098332|0.1616|0.04265|0.26150998|214.93|2Q2019/0.46/0.44!3Q2019/0.49/0.47!4Q2019/0.88/0.83!1Q2020/0.11/0.09|2020-07-29|0.2|0.46|0m|0.88|16|-1m|0.33|12|-2m|0.42|12|-3m|0.88|17|18369426|22308616|0.0729||75|1.058263|10.512121|33.7|2.6676407|1.402|8.678|1.702|1.65|1.04015|0.915|0.974|0.07782|0.20825|18|75
2020-07-20 17:43:46|usa_0449|PVH|PVH|PVH Corp.|USD|NYSE|71039104|United States|Consumer Cyclical|Apparel Manufacturing|http://www.pvh.com|59.16|48.285|691934|49.23|28.4|108.06|-0.43204892|0.06244|0.011109999|-0.14869|113.292|3Q2019/2.1/1.88!4Q2019/3.1/2.99!1Q2020/1.88/1.81!2Q2020/-3.03/-1.67|2020-08-26|-2.51|2.1|0m|1.06|17|-1m|0.65|20|-2m|0.7|20|-3m|1.13|16|4978876|4492632|0.0925||155|2.064985|8.253846|3.74|0.7598672|0.877|14.05|-10.398|5.85|1.08119|0.589|1.373|-0.08559|0.5363|18|155
2020-07-20 17:43:48|usa_0450|EXPD|EXPD|Expeditors International of Washington, Inc.|USD|NasdaqGS|166426000|United States|Industrials|Integrated Freight & Logistics|http://www.expeditors.com|74.31|79.59|308239|79.63|52.55|81.64|0.06642556|0.09784|0.12899|0.27612|18.526|2Q2019/0.88/0.81!3Q2019/0.92/0.91!4Q2019/0.79/0.85!1Q2020/0.71/0.64|2020-08-04|0.7|0.88|0m|-0.07|15|-1m|-0.07|14|-2m|-0.07|14|-3m|-0.07|14|2827993|3417505|0.0196||81|0.756862|22.610794|5.8|6.500326|1.554|15.881|3.302|3.52|0.98437|2.054|2.259|0.07112|0.12695|18|81
2020-07-20 17:43:49|usa_0451|HBAN|HBAN|Huntington Bancshares Incorporated|USD|NasdaqGS|1014220032|United States|Financial Services|Banks—Regional|http://www.huntington.com|10.06|8.85|2817387|8.92|6.82|15.63|-0.35315448|0|0.00991|0.09491||2Q2019/0.33/0.32!3Q2019/0.34/0.33!4Q2019/0.28/0.31!1Q2020/0.03/0.17|2019-10-21|0.04|0.33|0m|0.85|26|-1m|0.4|20|-2m|0.3|20|-3m|0.77|26|20835352|28030064|0.0235||114|1.540056|9.030612|-0.82|0.8494913|4.992||0.984|0.98|0.77752995|||0.27354|0|18|114
2020-07-20 17:43:51|usa_0452|RRC|RRC|Range Resources Corporation|USD|NYSE|255747008|United States|Energy|Oil & Gas E&P|http://www.rangeresources.com|6.27|6.565|2028023|6.51|1.61|8.25|0.19230771|0.44437|-0.14739999|-0.48116|130.276|2Q2019/0.02/0.01!3Q2019/-0.07/-0.1!4Q2019/0.08/0.03!1Q2020/0.04/-0.01|2020-07-23|-0.17|0.02|0m|0.88|34|-1m|-0.26|23|-2m|-0.25|24|-3m|0.55|29|45363335|54341143|0.2708||177|2.665546|22.637932|-1.64|0.62056905|2.108|4.743|-6.363|0.29|1.15556|0.385|0.953|-0.69843|0.29476|18|177
2020-07-20 17:43:52|usa_0453|WAB|WAB|Wabtec Corporation|USD|NYSE|190288992|United States|Industrials|Railroads|http://www.wabtec.com|68.82|59.53|333344|60.79|35.07|81.75|-0.13711846|0.1554|0.03253|0.04512|51.222|2Q2019/1.06/0.97!3Q2019/1.03/1.01!4Q2019/1.04/1.05!1Q2020/0.97/0.97|2020-07-28|0.75|1.06|0m|0.77|13|-1m|0.67|12|-2m|0.75|12|-3m|0.75|12|4654368|5224181|0.029000001||54|1.510364|13.876456|2.31|1.1603609|1.875|12.067|2.266|4.29|1.03454|0.767|1.422|0.05187|0.30584|18|54
2020-07-20 17:43:54|usa_0454|FL|FL|Foot Locker, Inc.|USD|NYSE|104234000|United States|Consumer Cyclical|Footwear & Accessories|http://www.footlocker-inc.com|29.19|27.805|1196387|27.72|17.46|47.86|-0.34452593|0.08109|0.03616|0.085030004|156.569|3Q2019/0.66/0.67!4Q2019/1.13/1.08!1Q2020/1.63/1.58!2Q2020/-0.67/-0.25|2020-08-21|-0.64|0.66|0m|0.43|21|-1m|0.48|23|-2m|0.5|22|-3m|1|23|9990189|9494576|0.1078||160|1.333893|8.130116|-15.01|1.2523084|0.774|9.549|1.95|3.42|0.95582|0.616|1.666|0.02942|0.44305|18|160
2020-07-20 17:43:55|usa_0455|CE|CE|Celanese Corporation|USD|NYSE|118229000|United States|Basic Materials|Chemicals|http://www.celanese.com|97.53|91.615|621937|89.53|52.7|128.88|-0.15281987|0.20741|0.059759997|0.23968|155.148|2Q2019/2.38/2.35!3Q2019/2.53/2.51!4Q2019/1.99/2.13!1Q2020/2.29/2.24|2020-07-28|1.06|2.38|0m|0.79|19|-1m|0.67|21|-2m|0.76|21|-3m|0.72|18|1591530|2780336|0.0153||152|1.356302|10.247763|2.87|4.424563|2.432|11.728|5.986|8.94|0.99054|0.917|1.481|0.12076|0.24728|18|152
2020-07-20 17:43:57|usa_0456|ALKS|ALKS|Alkermes plc|USD|NasdaqGS|158739008|Ireland|Healthcare|Biotechnology|http://www.alkermes.com|19.55|19.38|480645|19.46|11.98|25.35|-0.14761281|-0.03523|-0.043070003|-0.12828|37.083|2Q2019/0.09/-0.12!3Q2019/-0.04/-0.21!4Q2019/0.83/0.65!1Q2020/0.01/-0.06|2020-07-23|-0.01|0.09|0m|0.5|12|-1m|0.08|13|-2m|0.08|13|-3m|0.58|12|11917038|10911073|0.107||63|1.492997|46.142857||2.8929691|2.502|-71.01|-0.882|0.42|0.96659|2.227|2.685|-0.1163|0.84738|18|63
2020-07-20 17:43:58|usa_0459|ASH|ASH|Ashland Global Holdings Inc.|USD|NYSE|60456000|United States|Basic Materials|Chemicals|http://www.ashland.com|81.78|75.545|196451|76.5|38.88|81.82|0.0063141584|0.21103|0.021470001|-0.15477|72.41|2Q2019/0.77/0.77!3Q2019/0.77/0.95!4Q2019/0.13/0.07!1Q2020/0.84/0.81|2020-07-28|0.68|0.77|0m|1|11|-1m|1|11|-2m|1|11|-3m|1|11|1385840|1755333|0.028199999||88|1.440896|24.21314|2.07|1.5310485|2.688|12.736|-1.251|3.12|0.93025|0.869|1.692|-0.0305|0.34601003|18|88
2020-07-20 17:44:00|usa_0460|LEN|LEN|Lennar Corporation|USD|NYSE|274617984|United States|Consumer Cyclical|Residential Construction|http://www.lennar.com|71.8|68.64|1233983|69.6|25.42|71.68|0.5130434|0.123509996|0.05727|0.13119|53.734|3Q2019/1.59/1.32!4Q2019/2.13/1.9!1Q2020/1.27/0.84!2Q2020/1.65/1.18|2020-09-30|1.54|1.59|0m|0.91|22|-1m|0.75|20|-2m|0.83|18|-3m|0.73|22|7987084|10332123|0.0335||158|1.593277|10.77551|3.62|1.2955832|1.297|10.502|6.641|6.37|0.98934996|1.02|8.454|0.092989996|0.20796|18|158
2020-07-20 17:44:01|usa_0461|MUR|MUR|Murphy Oil Corporation|USD|NYSE|153572992|United States|Energy|Oil & Gas E&P|http://www.murphyoilcorp.com|13.77|13.24|1142645|13.28|4.5|28.12|-0.39909506|0.71473|0.03821|-0.06483|74.207|2Q2019/0.21/0.18!3Q2019/0.36/0.26!4Q2019/0.16/0.17!1Q2020/-0.3/-0.45|2020-08-06|-0.85|0.21|0m|0|15|-1m|0.06|17|-2m|0.12|17|-3m|0|15|22451490|22515629|0.2504||94|3.287394|-6.3653846|0.44|0.41614282|2.009|2.811|4.362|-2.08|1.03313|1.162|1.402|0.24757999|0.78924006|18|94
2020-07-20 17:44:03|usa_0462|COO|COO|The Cooper Companies, Inc.|USD|NYSE|53333100|United States|Healthcare|Medical Instruments & Supplies|http://www.coopercos.com|328.27|285.68|115086|291.37|236.68|365.68|-0.12490988|0.28260002|0.04303|0.095740005|60.132|3Q2019/3.23/3.17!4Q2019/3.3/3.27!1Q2020/2.69/2.71!2Q2020/1.51/2.35|2020-08-27|1.51|3.23|0m|1.13|15|-1m|1|14|-2m|1|14|-3m|1.13|15|885424|836233|0.0212||79|0.904761|23.493422|3.37|3.8670204|6.458|22.853|6.87|12.16|0.92912|0.438|1.137|0.13501|0.6462|18|79
2020-07-20 17:44:04|usa_0463|ALK|ALK|Alaska Air Group, Inc.|USD|NYSE|122585000|United States|Industrials|Airlines|http://www.alaskaair.com|43.86|36.14|1125083|37|20.02|72.22|-0.411484|0.15232|0.04211|0.13735|97.21|2Q2019/2.17/2.13!3Q2019/2.63/2.52!4Q2019/1.46/1.41!1Q2020/-0.82/-1.13|2020-07-23|-3.6|2.17|0m|1.14|14|-1m|1|14|-2m|0.71|14|-3m|0.71|14|3599488|4681369|0.0332||154|1.510364|15.444445|0.58|1.1034104|0.739|4.853|4.303|2.34|0.90260005|0.645|0.69|0.0624|0.268|18|154
2020-07-20 17:44:06|usa_0464|CNP|CNP|CenterPoint Energy, Inc.|USD|NYSE|502656992|United States|Utilities|Utilities—Regulated Gas|http://www.centerpointenergy.com|19.87|19.305|2598954|19.86|11.58|30.71|-0.30753136|0.23775999|0.029719999|-0.053340003|219.254|2Q2019/0.35/0.31!3Q2019/0.53/0.43!4Q2019/0.45/0.36!1Q2020/0.65/0.44|2020-08-06|0.21|0.35|0m|0.25|16|-1m|0.47|17|-2m|0.47|17|-3m|0.24|17|21159463|16710233|0.0478||104|0.968067|14.3|-2.28|1.8553581|2.129|8.955|-1.386|1.35|0.88761|0.512|1.03|-0.047140002|0.2863|18|104
2020-07-20 17:44:08|usa_0465|UTHR|UTHR|United Therapeutics Corporation|USD|NasdaqGS|43885000|United States|Healthcare|Biotechnology|http://www.unither.com|142.22|115.195|114221|117.2|74.31|127.79|0.5657983|0.48041|0.103999995|0.20040001|27.132|2Q2019/4.66/2.49!3Q2019/3.01/2.47!4Q2019/1.2/2.65!1Q2020/3.12/2.72|2020-07-29|2.8|4.66|0m|-0.15|13|-1m|0.8|10|-2m|0.82|11|-3m|-0.15|13|2332966|3234069|0.060399998||67|0.862184|10.755836|-1.28|1.719123|3.06|6.369|12.018|10.71|0.97528|8.172|8.906|0.36589|0.92243|18|67
2020-07-20 17:44:09|usa_0466|DLR|DLR|Digital Realty Trust, Inc.|USD|NYSE|268312992|United States|Real Estate|REIT—Office|http://www.digitalrealty.com|149.95|144.71|489123|140.46|105|158.36|0.2226758|0.50476|0.011080001|0.05011|79.474|2Q2019/0.15/0.27!3Q2019/0.24/0.29!4Q2019/1.5/0.38!1Q2020/0.9/0.34|2020-07-30|0.29|0.15|0m|0.39|18|-1m|0.76|21|-2m|0.74|19|-3m|0.5|18|7454703|12471050|0.032||136|0.204481|88.779144|4.9|2.5386386|17.376|34.425|2.803|1.63|0.89946|0.608|0.608|0.21892|0.59744|18|136
2020-07-20 17:44:11|usa_0468|HRB|HRB|H&R Block, Inc.|USD|NYSE|192475008|United States|Consumer Cyclical|Personal Services|http://www.hrblock.com|18.17|14.275|1755555|14.74|11.29|28.21|-0.47168458|0.13358|0.0272|0.0201|5656.677|3Q2019/-0.66/-0.75!4Q2019/-0.85/-0.92!1Q2020/-0.59/-0.55!2Q2020/3.01/2.61|2020-08-26|0.45|-0.66|0m|0|9|-1m|0.11|9|-2m|0.33|9|-3m|0|9|23477400|23993463|0.16430001||54|0.80056|6.288546|0.47|38.68564|1.589|11.893|-0.042|2.27|1.06683|1.774|1.959|-0.00285|0.35134|18|54
2020-07-20 17:44:12|usa_0469|FFIV|FFIV|F5 Networks, Inc.|USD|NasdaqGS|60896500|United States|Technology|Software—Infrastructure|http://www.f5.com|153.5|152.51|326128|149.43|79.78|153.99|0.026163936|0.23291999|0.07634|0.19659|40.158|2Q2019/2.52/2.56!3Q2019/2.59/2.55!4Q2019/2.55/2.43!1Q2020/2.23/1.96|2020-07-27|2.03|2.52|0m|0.18|22|-1m|0.26|19|-2m|0.26|19|-3m|0.17|24|2769337|2108997|0.0512||239|1.092997|15.72268|4.92|4.627404|3.937|16.903|5.61|9.7|0.95009005|1.007|1.125|0.14769|0.83891|18|239
2020-07-20 17:44:13|usa_0470|CINF|CINF|Cincinnati Financial Corporation|USD|NasdaqGS|160802000|United States|Financial Services|Insurance—Property & Casualty|http://www.cinfin.com|74.33|76.86|433622|76.66|46.07|118.19|-0.27971435|0.027709998|0.00219|0.00912|11.937|2Q2019/0.85/0.64!3Q2019/1.08/0.89!4Q2019/1.23/1.1!1Q2020/0.84/1.04|2020-07-27|0.47|0.85|0m|0|7|-1m|0|7|-2m|-0.25|8|-3m|0|7|4058532|2951348|0.0313||19|0.521568|20.94278|-4.68|1.5368311|2.259|81.535|0.466|3.67|0.64910007|0.811|1.112|0.013409999|0.03247|18|19
2020-07-20 17:44:15|usa_0471|FLR|FLR|Fluor Corporation|USD|NYSE|140174000|United States|Industrials|Engineering & Construction|http://www.fluor.com|12.75|12.28|887230|12.45|2.85|33.67|-0.6086136|-0.00643|-0.02296|-0.51246|116.476|4Q2018/0.36/0.61!1Q2019/-0.42/0.52!2Q2019/-3.96/0.52!3Q2019/-5.29/0.36|2020-07-30|-0.04|0.36|0m|0.33|15|-1m|-0.11|9|-2m|-0.09|11|-3m|0.71|14|9130153|10367712|0.0732||111|2.884593|10.40678|0.25|1.1038202|0.107|-16.607|-9.317|1.18|0.9457|1.012|1.382|-0.07046|-0.01049|18|111
2020-07-20 17:44:17|usa_0472|UNM|UNM|Unum Group|USD|NYSE|203420000|United States|Financial Services|Insurance—Life|http://www.unum.com|20|17.33|1126660|17.49|9.58|33.32|-0.46085078|0.13048|0.01392|0.10395|33.807|2Q2019/1.36/1.35!3Q2019/1.36/1.37!4Q2019/1.41/1.38!1Q2020/1.35/1.38|2020-07-28|1.19|1.36|0m|0.08|13|-1m|-0.17|12|-2m|-0.17|12|-3m|0.07|14|8298747|6921386|0.0468||72|1.671148|3.227188|0.47|0.35943916|0.433|3.322|4.729|5.37|1.0297799|2.744|7.163|0.08251|0.27703|18|72
2020-07-20 17:44:18|usa_0473|TW|TW|Tradeweb Markets Inc.|USD|NasdaqGS|83945504|United States|Financial Services|Capital Markets|http://www.tradeweb.com|60|55.175|313472|54.24|33.23|69.055|0.084800005|0|0.03838|0.0416|0.712|2Q2019/0.25/0.23!3Q2019/0.27/0.25!4Q2019/0.26/0.25!1Q2020/0.37/0.35|2020-07-30|0.29|0.25|0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0|0|3062616|963613|0.0365||70||40.273724|2.55|2.6400783|12.881||0.528|1.37|0.79107004|4.029|4.105|0.15509|0.95195|18|70
2020-07-20 17:44:20|usa_0474|DOX|DOX|Amdocs Limited|USD|NasdaqGS|133500000|United States|Technology|Software—Infrastructure|http://www.amdocs.com|74.83|59.76|226730|59.57|44.05|77.29|-0.056690454|0.1903|0.06584|0.14039999|17.552|2Q2019/1.19/1.11!3Q2019/1.08/1.08!4Q2019/1.06/1.05!1Q2020/1.08/1.06|2020-08-05|1.05|1.19|0m|0.89|9|-1m|1.14|7|-2m|1.14|7|-3m|0.89|9|2853436|2941600|0.0253||30|0.692436|12.742003|3.4|2.2560308|1.896|9.965|3.65|4.69|0.99066|1.091|1.245|0.119770005|0.34804|18|30
2020-07-20 17:44:21|usa_0475|SNA|SNA|Snap-on Incorporated|USD|NYSE|54354200|United States|Industrials|Tools & Accessories|http://www.snapon.com|143.1|137|90770|139.95|90.72|172.61|-0.07194966|0.25269|0.10479999|0.20425|34.973|2Q2019/3.22/3.21!3Q2019/2.96/2.94!4Q2019/3.08/3.08!1Q2020/2.6/2.7|2020-07-31|1.79|3.22|0m|1.33|9|-1m|0.63|8|-2m|0.63|8|-3m|1.22|9|6536999|6568012|0.1378||16|1.373669|12.650046|1.55|2.2346916|2.155|8.527|11.745|10.83|1.01407|1.548|2.498|0.16326|0.51004004|18|16
2020-07-20 17:44:23|usa_0476|TMUS|TMUS|T-Mobile US, Inc.|USD|NasdaqGS|1238800000|United States|Communication Services|Telecom Services|http://www.t-mobile.com|115.25|105.92|1841270|105.35|63.5|111.58|0.35655415|0.29504|0.04809|0.12731|152.952|2Q2019/1.09/0.97!3Q2019/1.01/0.96!4Q2019/0.87/0.83!1Q2020/1.1/1.02|2020-07-23|0.13|1.09|0m|0.97|30|-1m|1.04|25|-2m|1.08|26|-3m|0.93|29|23277104|16673271|0.059699997||121|0.304761|46.45614|19.25|3.1476967|3.851|13.051|4.061|2.28|0.48694|0.368|0.643|0.07797|0.59745|18|121
2020-07-20 17:44:24|usa_0477|HRS|HRS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:44:25|usa_0478|ENR|ENR|Energizer Holdings, Inc.|USD|NYSE|69432800|United States|Industrials|Electrical Equipment & Parts|http://www.energizerholdings.com|50.08|49.695|162042|50.49|26.6|53.84|0.30600107|0.20222999|0.05412|0.22709|904.924|2Q2019/0.37/0.46!3Q2019/0.93/0.81!4Q2019/0.85/0.98!1Q2020/0.37/0.36|2020-08-05|0.57|0.37|0m|0.8|10|-1m|0.85|13|-2m|0.77|13|-3m|0.73|11|5294217|6408499|0.0788||110|1.22689|15.013596|1.76|9.103315|2.439|12.059|-0.503|3.31|0.98778|0.761|1.418|-0.00669|0.41891998|18|110
2020-07-20 17:44:27|usa_0480|MLM|MLM|Martin Marietta Materials, Inc.|USD|NYSE|62241400|United States|Basic Materials|Building Materials|http://www.martinmarietta.com|237.35|221.87|175348|223.55|135.08|281.82|0.011263967|0.28266|0.0533|0.11582|70.685|2Q2019/3.01/3.18!3Q2019/3.96/3.51!4Q2019/2.09/2.19!1Q2020/0.41/0.49|2020-07-28|3|3.01|0m|1.14|14|-1m|0.95|19|-2m|0.79|19|-3m|1.08|13|2576854|2414559|0.0468||67|0.907002|22.802673|5.58|2.6053617|3.887|13.751|9.479|9.73|0.99016|0.917|1.704|0.13414|0.26667|18|67
2020-07-20 17:44:28|usa_0481|PHM|PHM|PulteGroup, Inc.|USD|NYSE|268148992|United States|Consumer Cyclical|Residential Construction|http://www.pultegroupinc.com|36.83|37.7293|1450692|37.3|17.12|47.37|0.11409795|0.14136|0.08264|0.20139|69.129|2Q2019/0.86/0.83!3Q2019/0.99/0.92!4Q2019/1.22/1.09!1Q2020/0.74/0.7|2020-07-23|0.87|0.86|0m|0.27|22|-1m|0.35|17|-2m|0.35|17|-3m|0.38|21|4875672|6002113|0.0207||145|1.341736|11.064311|5.75|1.8293881|1.141|8.072|3.815|3.41|0.94593|0.73|3.903|0.10024|0.2375|18|145
2020-07-20 17:44:30|usa_0482|MGM|MGM|MGM Resorts International|USD|NYSE|492691008|United States|Consumer Cyclical|Resorts & Casinos|http://www.mgmresorts.com|17.74|16.275|11344493|16.81|5.9|34.64|-0.40705472|0.18509|0.014789999|0.2282|153.019|2Q2019/0.08/0.25!3Q2019/-0.08/0.29!4Q2019/3.91/0.26!1Q2020/1.64/-0.35|2020-07-23|-1.72|0.08|0m|1|17|-1m|0.25|20|-2m|0.5|20|-3m|0.61|18|44076671|29602592|0.12149999||127|2.194957|-18.706896|0.22|0.9819004|2.429|13.123|5.476|-0.87|0.86877996|2.481|2.893|0.24452|0.41518003|18|127
2020-07-20 17:44:32|usa_0483|CIT|CIT|CIT Group Inc.|USD|NYSE|98366000|United States|Financial Services|Banks—Regional|http://www.cit.com|31.4|19.23|1105821|19.42|12.02|51.65|-0.6128389|0|-0.0039|-0.03638||2Q2019/1.33/1.14!3Q2019/1.5/1.21!4Q2019/1.27/1.09!1Q2020/-6.4/0.54|2020-07-21|-0.55|1.33|0m|0.91|11|-1m|0.8|10|-2m|0.8|10|-3m|0.82|11|7624673|6583469|0.1004||104|1.910924|7.48249|-0.31|0.35450926|4.613||-2.46|2.57|1.05609|||-0.119770005|0|18|104
2020-07-20 17:44:33|usa_0485|CMA|CMA|Comerica Incorporated|USD|NYSE|139035008|United States|Financial Services|Banks—Regional|http://www.comerica.com|39.56|35.28|775680|35.54|24.28|74.05|-0.49473977|0|0.0108|0.10722||2Q2019/1.94/2!3Q2019/1.96/1.9!4Q2019/1.85/1.74!1Q2020/-0.46/0.95|2020-07-21|0.21|1.94|0m|0.33|27|-1m|-0.04|25|-2m|-0.16|25|-3m|0.25|28|5978687|5445195|0.0495||233|1.861624|9.938028|-1.08|0.66269696|3.476||5.374|3.55|0.87224|||0.28799|0|18|233
2020-07-20 17:44:35|usa_0486|DRI|DRI|Darden Restaurants, Inc.|USD|NYSE|129823000|United States|Consumer Cyclical|Restaurants|http://www.darden.com|85.97|73.98|1133848|77.51|26.15|128.41|-0.3821935|0.1017|0.03457|-0.02083|234.862|3Q2019/1.38/1.36!4Q2019/1.12/1.07!1Q2020/1.9/1.88!2Q2020/-1.24/-1.64|2020-09-17|0.03|1.38|0m|0.52|27|-1m|0.97|30|-2m|0.93|30|-3m|0.44|25|6532952|6815735|0.0637||227|1.332773|13.14032|1.46|3.951079|1.84|18.088|-0.427|5.63|0.83128|0.454|0.614|-0.00671|0.18040001|18|227
2020-07-20 17:44:36|usa_0487|RE|RE|Everest Re Group, Ltd.|USD|NYSE|39987000|Bermuda|Financial Services|Insurance—Reinsurance|http://www.everestre.com|236.22|219.55|79930|222.62|157.32|294.31|-0.12150276|0|0.01555|0.07897|9.897|2Q2019/7.85/6.44!3Q2019/3.39/2.21!4Q2019/3.2/2.64!1Q2020/4.03/3.61|2020-08-05|1.22|7.85|0m|0.1|10|-1m|0.56|9|-2m|0.4|10|-3m|0.11|9|734900|621538|0.0355||71|0.460504|9.443011|5.11|1.0231091|1.032||16.449|23.25|0.82255995|1.113|1.77|0.08157|0.08427|18|71
2020-07-20 17:44:38|usa_0488|UDR|UDR|UDR, Inc.|USD|NYSE|294886016|United States|Real Estate|REIT—Residential|http://www.udr.com|41.65|35.72|718749|36.48|29.2|51.25|-0.19470197|0.63022|0.01523|0.04296|118.277|2Q2019/0.12/0.08!3Q2019/0.09/0.08!4Q2019/0.33/0.04!1Q2020/0.01/0.03|2020-07-28|0.09|0.12|0m|0.14|22|-1m|0.5|20|-2m|0.43|21|-3m|0|21|7679074|8702097|0.0477||97|0.598319|297.6667|-8.89|3.0817015|13.771|21.851|0.554|0.12|1.00177|0.002|0.291|0.13647|0.692|18|97
2020-07-20 17:44:39|usa_0489|NRG|NRG|NRG Energy, Inc.|USD|NYSE|244087008|United States|Utilities|Utilities—Independent Power Producers|http://www.nrg.com|43.36|33.39|754697|33.72|19.54|41.78|-0.034916937|0.19245|0.07376|518.375|455.143|2Q2019/0.7/0.76!3Q2019/1.88/2.1!4Q2019/0.43/0.59!1Q2020/0.53/0.49|2020-08-05|1.21|0.7|0m|1.33|9|-1m|1.27|11|-2m|1.3|10|-3m|1.3|10|5903123|7013050|0.0278||91|1.045378|7.9123225|-0.66|5.339837|1.587|8.246|15.905|4.22|0.98216003|0.587|1.22|0.42139|0.26522|18|91
2020-07-20 17:44:41|usa_0490|CTAS|CTAS|Cintas Corporation|USD|NasdaqGS|104050000|United States|Industrials|Specialty Business Services|http://www.cintas.com|258.33|277.99|183154|280.06|154.33|304.81|0.08118749|0.22617|0.10356|0.29458|91.053|2Q2019/2.07/1.93!3Q2019/2.32/2.15!4Q2019/2.27/2.03!1Q2020/2.16/2.02|2020-07-23|1.21|2.07|0m|0.43|14|-1m|0.38|13|-2m|0.54|13|-3m|0.43|14|2136360|1782212|0.0241||91|1.430812|39.043537|3.6|8.699149|4.399|19.449|8.814|7.12|0.67239|1.126|2.342|0.13191|0.46141|18|91
2020-07-20 17:44:42|usa_0491|RAD|RAD|Rite Aid Corporation|USD|NYSE|54643200|United States|Healthcare|Pharmaceutical Retailers|http://www.riteaid.com|10.17|15.45|969627|15.8|5.04|23.88|1.503962|0.02781|0.01899|-0.53679|1064.496|3Q2019/0.12/0.07!4Q2019/0.54/0.09!1Q2020/-0.37/-0.15!2Q2020/-0.04/-0.38|2020-06-25|0|0.12|0m|0.13|8|-1m|-0.4|5|-2m|-0.4|5|-3m|0|7|12965163|14717713|0.2672||39|0.910364|19.3125|-11.64|1.3457016|0.331|11.912|-7.799|0.8|0.49141997|0.713|1.47|-0.01842|0.21361|18|39
2020-07-20 17:44:44|usa_0493|RL|RL|Ralph Lauren Corporation|USD|NYSE|47777200|United States|Consumer Cyclical|Apparel Manufacturing|http://www.ralphlauren.com|91.29|72.19|478190|73.31|59.82|128.29|-0.3174116|0.1415|0.05692|0.12852|119.828|2Q2019/1.77/1.66!3Q2019/2.55/2.39!4Q2019/2.86/2.45!1Q2020/-0.68/-0.4|2020-08-04|-1.67|1.77|0m|0|21|-1m|0.45|20|-2m|0.42|19|-3m|0|21|5411514|5230659|0.1292||161|1.292997|11.262091|19.58|1.9701974|1.045|7.386|4.98|6.41|1.03372|1.21|1.613|0.06239|0.61898|18|161
2020-07-20 17:44:45|usa_0494|MAT|MAT|Mattel, Inc.|USD|NasdaqGS|346900000|United States|Consumer Cyclical|Leisure|http://www.mattel.com|10.96|10.64|1773269|10.56|6.53|14.83|-0.098976076|0.076409996|0.0128|-0.73317003|2115.365|2Q2019/-0.25/-0.4!3Q2019/0.26/0.16!4Q2019/0.11/0.01!1Q2020/-0.56/-0.41|2020-07-23|-0.33|-0.25|0m|0.57|14|-1m|0.41|17|-2m|0.29|17|-3m|0.54|13|25119955|32670640|0.1396||99|1.530532|42.56|-4.4|23.384615|1.475|19.303|-0.721|0.25|1.17589|0.913|1.605|-0.05623|0.45761|18|99
2020-07-20 17:44:47|usa_0495|WDAY|WDAY|Workday, Inc.|USD|NasdaqGS|174000000|United States|Technology|Software—Application|http://www.workday.com|187.09|190.925|669451|182.83|107.75|218.95|-0.14700937|-0.04127|-0.04255|-0.225|80.702|3Q2019/0.44/0.35!4Q2019/0.53/0.37!1Q2020/0.5/0.4!2Q2020/0.44/0.48|2020-08-27|0.66|0.44|0m|0.28|39|-1m|0.57|35|-2m|0.63|35|-3m|0.32|38|6687789|5439256|0.044499997||243|1.553501|69.17573|3.72|17.256418|11.123|-269.524|-2.277|2.76|0.92102|1.149|1.245|-0.13683|0.70929|18|243
2020-07-20 17:44:48|usa_0496|ETFC|ETFC|E*TRADE Financial Corporation|USD|NasdaqGS|221088992|United States|Financial Services|Capital Markets|http://about.etrade.com|50.42|53.67|947153|54.14|25.76|57.3|0.13739502|0|0.0125|0.12720999|32.321|2Q2019/0.9/1.09!3Q2019/1.08/1.01!4Q2019/0.76/0.83!1Q2020/0.72/0.91|2020-07-23|0.76|0.9|0m|0.87|15|-1m|0.15|13|-2m|0.15|13|-3m|0.71|14|11611233|13819792|0.059499998||199|1.264425|20.56322|-2.58|2.017214|2.515||3.481|2.61|0.95422|1.019|1.019|0.29467|0.90944|18|199
2020-07-20 17:44:50|usa_0497|ANSS|ANSS|ANSYS, Inc.|USD|NasdaqGS|85595400|United States|Technology|Software—Application|http://www.ansys.com|272.64|306.48|100823|301.13|186.81|307.66|0.4237826|0.3499|0.07254|0.13758|16.685|2Q2019/1.61/1.28!3Q2019/1.42/1.26!4Q2019/2.24/1.98!1Q2020/0.83/0.8|2020-08-05|1.16|1.61|0m|0.12|17|-1m|0.57|14|-2m|0.57|14|-3m|0.13|15|2441498|2121761|0.0321||55|1.218487|44.546513|7.01|7.967142|17.029|48.666|4.758|6.88|1.0175|2.314|2.403|0.2734|0.89702004|18|55
2020-07-20 17:44:51|usa_0498|NAVI|NAVI|Navient Corporation|USD|NasdaqGS|193832000|United States|Financial Services|Credit Services|http://www.navient.com|10.8|7.175|879238|7.17|4.07|15.67|-0.4665178|0|0.00374|0.13222|4424.316|2Q2019/0.74/0.53!3Q2019/0.62/0.57!4Q2019/0.69/0.58!1Q2020/0.46/0.55|2020-07-21|0.46|0.74|0m|0.56|9|-1m|0.9|10|-2m|0.9|10|-3m|0.44|9|15383997|13232281|0.106400006||42|1.883473|2.7490423|0.28|0.6833985|62.278||1.636|2.61|1.00481|9.528|9.844|0.24948|1|18|42
2020-07-20 17:44:53|usa_0499|CNC|CNC|Centene Corporation|USD|NYSE|579129024|United States|Healthcare|Healthcare Plans|http://www.centene.com|85.08|64.73|876245|66.27|41.62|74.7|0.2697835|0.040560003|0.0299|0.047319997|77.119|2Q2019/1.34/1.23!3Q2019/0.96/0.95!4Q2019/0.73/0.73!1Q2020/0.86/0.99|2020-07-28|2.43|1.34|0m|1|17|-1m|1.32|19|-2m|1.32|19|-3m|1.19|21|10375200|11489682|0.020299999||170|0.724929|11.179621|0.97|1.591865|0.59|14.551|1.861|5.79|0.81163|1.015|1.141|0.01082|0.16261|18|170
2020-07-20 17:44:54|usa_0500|GCI|GCI|Gannett Co., Inc.|USD|NYSE|132097000|United States|Communication Services|Publishing|http://www.gannett.com|0.75|1.285|1102922|1.33|0.63|11.35|-0.8706226|0.104949996|0.02728|-0.24391001|221.697|2Q2019/0.06/0.07!3Q2019/-0.31/0.12!4Q2019/0.34/-0.27!1Q2020/-0.61/-0.29|2020-08-03|-0.62|0.06|0m|0.33|6|-1m|-0.5|4|-2m|-0.5|4|-3m|0.33|6|20795842|23244740|0.1599||34|1.47619|-7.1388884||0.18933254|0.803|7.655|-2.237|-0.18|0.86407|0.8|1.053|-0.078590006|0.41681|18|34
2020-07-20 17:44:56|usa_0501|RHI|RHI|Robert Half International Inc.|USD|NYSE|114602000|United States|Industrials|Staffing & Employment Services|http://www.roberthalf.com|46.27|53.3|376056|54.16|32.38|63.97|-0.05595255|0.109799996|0.16891001|0.39380002|24.452|2Q2019/0.98/0.98!3Q2019/1.01/1!4Q2019/0.98/0.98!1Q2020/0.79/0.77|2020-07-21|0.37|0.98|0m|0.17|12|-1m|0|13|-2m|-0.08|13|-3m|0.25|12|10068684|9211298|0.103599995||83|1.589355|17.532894|8.44|5.3214855|1.004|9.142|3.763|3.04|0.9936|1.208|1.759|0.071090005|0.4145|18|83
2020-07-20 17:44:57|usa_0502|PANW|PANW|Palo Alto Networks, Inc.|USD|NYSE|96465904|United States|Technology|Software—Infrastructure|http://www.paloaltonetworks.com|257.61|249.12|611674|239.81|125.47|255.84|0.08222389|0.01127|-0.01352|-0.20826|252.303|3Q2019/1.47/1.42!4Q2019/1.05/1.03!1Q2020/1.19/1.12!2Q2020/1.17/0.94|2020-09-02|1.39|1.47|0m|0.98|41|-1m|1.03|35|-2m|0.92|37|-3m|0.83|41|5703516|3940405|0.060500003||284|1.194397|43.025906|2.84|32.281975|7.039|624.282|-2.364|5.79|0.81859|1.159|1.29|-0.07013|0.71613|18|284
2020-07-20 17:44:59|usa_0503|HOLX|HOLX|Hologic, Inc.|USD|NasdaqGS|258206000|United States|Healthcare|Medical Instruments & Supplies|http://www.hologic.com|60.79|61.17|827475|61.88|26.49|62.29|0.2832849|0.31181|0.05824|0.21223|176.42|2Q2019/0.63/0.61!3Q2019/0.65/0.65!4Q2019/0.61/0.61!1Q2020/0.57/0.57|2020-07-29|0.37|0.63|0m|1.11|19|-1m|1.13|16|-2m|1.06|16|-3m|1.11|19|4685811|3443901|0.0254||121|1.465546|19.925081|4.06|7.5714808|5.676|18.204|1.684|3.07|0.99568003|0.943|1.308|0.13622|0.61495|18|121
2020-07-20 17:45:00|usa_0504|CHK|CHK|Chesapeake Energy Corporation|USD|NYSE|9783100|||||10|11.85|0|12.78|4.15|430||||||2Q2019/-20/-12.5!3Q2019/-22/-19.54!4Q2019/-8/-12.23!1Q2020/-57.42/-15.91|2020-05-08|-23.91|-20|0m|-0.07|29|-1m|-0.77|13|-2m|-0.87|15|-3m|-0.94|16|||||184||||||||||||||18|184
2020-07-20 17:45:02|usa_0505|CPB|CPB|Campbell Soup Company|USD|NYSE|302164000|United States|Consumer Defensive|Packaged Foods|http://www.campbellsoupcompany.com|52.68|49.15|611357|49.6|40.03|57.54|0.20563924|0.17852|0.05843|0.26244|269.198|3Q2019/0.5/0.41!4Q2019/0.78/0.71!1Q2020/0.72/0.66!2Q2020/0.83/0.75|2020-08-28|0.59|0.5|0m|-0.24|17|-1m|-0.16|19|-2m|-0.06|18|-3m|-0.24|17|18454706|17181888|0.096||96|0.402801|17.185316|2.1|5.76472|2.475|13.864|5.046|2.86|0.53654|0.582|0.84|0.18343|0.34162|18|96
2020-07-20 17:45:03|usa_0508|Y|Y|Alleghany Corporation|USD|NYSE|14345000|United States|Financial Services|Insurance—Property & Casualty|http://www.alleghany.com|767.5|511.94|16305|522.01|426.87|847.95|-0.23925209|0.04002|0.00493|0.00981|18.776|2Q2019/12.4/10.14!3Q2019/7.61/5.69!4Q2019/-6.09/8.46!1Q2020/4.99/7.94|2020-08-04|5.44|12.4|0m|1|3|-1m|0.67|3|-2m|1|4|-3m|0.67|3|119814|105837|0.0098||14|0.653221|13.5183525|1.68|0.9323715|0.902|22.546|3.705|37.87|0.85692|1.126|1.73|0.0068699997|0.30491|18|14
2020-07-20 17:45:05|usa_0509|ACGL|ACGL|Arch Capital Group Ltd.|USD|NasdaqGS|405649984|Bermuda|Financial Services|Insurance—Diversified|http://www.archcapgroup.com|35.6|30.14|542061|30.69|20.93|48.32|-0.17985028|0.21025999|0.02311|0.09613|22.665|2Q2019/0.77/0.67!3Q2019/0.63/0.62!4Q2019/0.74/0.68!1Q2020/0.46/0.44|2019-10-28|0|0.77|0m|0.4|15|-1m|0.62|13|-2m|0.5|12|-3m|0.29|14|3239810|3607565|0.0082||71|0.747338|11.866141|23.55|1.1517004|2.11|10.038|3.119|2.54|0.88744|1.141|2.169|0.19764|0.34403|18|71
2020-07-20 17:45:06|usa_0510|JBHT|JBHT|J.B. Hunt Transport Services, Inc.|USD|NasdaqGS|105461000|United States|Industrials|Integrated Freight & Logistics|http://www.jbhunt.com|135.32|135.45|732046|136.82|75.29|138.76|0.32718992|0.13437|0.082720004|0.21635|54.668|3Q2019/1.4/1.45!4Q2019/1.35/1.5!1Q2020/0.98/0.98!2Q2020/1.14/0.83|2020-10-13|1.13|1.4|0m|0.91|22|-1m|0.36|22|-2m|0.27|22|-3m|0.76|21|3074021|3826394|0.0463||152|0.997759|23.515623|3.05|5.9772296|1.674|12.457|4.572|5.76|0.77553004|1.262|1.591|0.052989997|0.17354|18|152
2020-07-20 17:45:08|usa_0511|NWSA|NWSA|News Corporation|USD|NasdaqGS|388856992|United States|Communication Services|Broadcasting|http://newscorp.com|12.4|12.665|437793|12.82|7.9|15.07|-0.03318256|0.09214|0.01841|-0.12467|29.785|2Q2019/0.07/0.03!3Q2019/0.04/0.05!4Q2019/0.18/0.15!1Q2020/0.03/0.01|2020-08-06|-0.09|0.07|0m|0.45|11|-1m|-0.13|8|-2m|-0.13|8|-3m|0.5|12|8219394|8516003|0.021300001||65|1.481232|70.36111|11.12|0.9516117|0.989|10.732|-1.572|0.18|1.0146|1.001|1.391|-0.09664|0.43964002|18|65
2020-07-20 17:45:10|usa_0512|FRC|FRC|First Republic Bank|USD|NYSE|171468992|United States|Financial Services|Banks—Regional|http://www.firstrepublic.com|115.86|111.29|169980|112.1|70.06|125.12|0.16057563|0|0.00818|0.09665||3Q2019/1.31/1.21!4Q2019/1.39/1.27!1Q2020/1.2/1.02!2Q2020/1.4/1.17|2020-10-13|1.38|1.31|0m|0.55|22|-1m|0.45|22|-2m|0.45|22|-3m|0.59|22|3886603|4831111|0.0228||117|1.169187|19.627867|2.65|2.0308025|10.064||5.299|5.67|1.08042|||0.2789|0|18|117
2020-07-20 17:45:11|usa_0513|ALNY|ALNY|Alnylam Pharmaceuticals, Inc.|USD|NasdaqGS|114819000|United States|Healthcare|Biotechnology|http://www.alnylam.com|161.6|166.83|289414|158.36|69.11|167.33|1.0730462|0|-0.27972|-0.61202|22.584|2Q2019/-2.02/-1.86!3Q2019/-1.92/-2.04!4Q2019/-2.47/-2.22!1Q2020/-1.62/-1.89|2020-08-04|-1.48|-2.02|0m|0.78|18|-1m|0.95|22|-2m|0.95|22|-3m|0.72|18|5439744|5234769|0.0656||113|1.85042|-37.91591|-0.55|13.987592|59.963|-18.243|-7.979|-4.4|0.94741|4.185|4.678|0|0.87753|18|113
2020-07-20 17:45:13|usa_0514|LKQ|LKQ|LKQ Corporation|USD|NasdaqGS|303968000|United States|Consumer Cyclical|Auto Parts|http://www.lkqcorp.com|34.5|27.8|583196|28.49|13.31|36.63|0.13823402|0.10461|0.04955|0.11983|101.941|2Q2019/0.65/0.64!3Q2019/0.61/0.58!4Q2019/0.54/0.52!1Q2020/0.57/0.49|2020-07-30|0.15|0.65|0m|1.43|14|-1m|1.36|11|-2m|1.55|11|-3m|1.36|14|4926654|4527079|0.0182||28|1.668907|12.2466955|0.52|1.7042667|1.087|10.394|1.909|2.27|0.98390996|0.774|2.291|0.047420003|0.39183998|18|28
2020-07-20 17:45:14|usa_0515|EXR|EXR|Extra Space Storage Inc.|USD|NYSE|129087000|United States|Real Estate|REIT—Industrial|http://www.extraspace.com|100.17|96.945|383148|98.68|72.7|124.46|-0.092096806|0.65272003|0.04917|0.16766001|198.583|2Q2019/0.77/0.75!3Q2019/0.79/0.81!4Q2019/0.82/0.79!1Q2020/0.83/0.76|2020-07-28|0.73|0.77|0m|0.31|16|-1m|0.23|13|-2m|0.23|13|-3m|0.4|15|5353627|6158881|0.0596||101|0.189915|31.373787|5.36|5.216584|13.798|21.139|3.323|3.09|1.03273|0.577|0.605|0.32268003|0.73823|18|101
2020-07-20 17:45:16|usa_0517|QSR|QSR|Restaurant Brands International Inc.|USD|NYSE|298424992|Canada|Consumer Cyclical|Restaurants|http://www.rbi.com|70.5|56.64|508300|57.62|25.08|79.46|-0.21198034|0.38871|0.05632|0.28944|395.202|1Q2017/0.36/0.35!2Q2017/0.51/0.45!3Q2017/0.58/0.49!4Q2017/0.66/0.57||0.56|0.36|0m|0.75|12|-1m|0.64|11|-2m|0.64|11|-3m|0.55|11|9505841|9441513|0.0327||76|1.391036|19.006712|1.13|7.770613|5.608|14.428|2.315|2.98|0.81808|1.978|2.078|0.11722|0.57947|18|76
2020-07-20 17:45:17|usa_0518|HRL|HRL|Hormel Foods Corporation|USD|NYSE|538952000|United States|Consumer Defensive|Packaged Foods|http://www.hormelfoods.com|43.44|49.49|555721|49.92|39.01|51.53|0.20696318|0.13412|0.08443|0.15338999|6.102|3Q2019/0.37/0.36!4Q2019/0.47/0.46!1Q2020/0.45/0.46!2Q2020/0.42/0.43|2020-08-20|0.34|0.37|0m|0.18|11|-1m|-0.18|11|-2m|-0.18|11|-3m|0.5|10|25493323|26563209|0.0908||62|-0.072268|27.192308|7.2|4.328698|2.778|20.71|1.7|1.82|0.46887|0.875|1.698|0.096420005|0.19511999|18|62
2020-07-20 17:45:19|usa_0520|FLS|FLS|Flowserve Corporation|USD|NYSE|130126000|United States|Industrials|Specialty Industrial Machinery|http://www.flowserve.com|28.25|28.94|244630|29.49|18.98|52.84|-0.4258178|0.11404|0.049790002|0.1201|91.963|2Q2019/0.54/0.51!3Q2019/0.59/0.56!4Q2019/0.66/0.65!1Q2020/0.21/0.4|2020-07-29|0.28|0.54|0m|0.28|18|-1m|0.14|14|-2m|0.07|14|-3m|0.44|18|3452321|4524874|0.040799998||127|1.811204|19.42282|4.33|2.26359|1.213|10.638|1.488|1.49|1.01167|1.475|2.193|0.04958|0.32626|18|127
2020-07-20 17:45:20|usa_0521|PKG|PKG|Packaging Corporation of America|USD|NYSE|94842800|United States|Consumer Cyclical|Packaging & Containers|http://www.packagingcorp.com|98.82|103.88|156788|104.71|71.05|114.78|0.05278504|0.20174|0.08849|0.21913|86.863|2Q2019/2.04/2.03!3Q2019/1.92/1.9!4Q2019/1.71/1.7!1Q2020/1.5/1.22|2020-07-28|1.27|2.04|0m|0.5|16|-1m|0.08|13|-2m|-0.08|12|-3m|0.53|15|2197681|1862215|0.030299999||133|1.272268|19.749048|-1.84|3.0980287|1.688|8.369|6.86|5.26|0.94954|2.331|3.51|0.09386|0.2289|18|133
2020-07-20 17:45:22|usa_0522|CCK|CCK|Crown Holdings, Inc.|USD|NYSE|134675008|United States|Consumer Cyclical|Packaging & Containers|http://www.crowncork.com|76.58|69.23|507987|68.26|42.97|80.57|0.10721815|0.13774|0.04512|0.34205002|439.454|2Q2019/1.46/1.47!3Q2019/1.56/1.56!4Q2019/1.04/0.95!1Q2020/1.13/0.92|2020-07-20|1.3|1.46|0m|0.77|13|-1m|1.08|13|-2m|1.08|13|-3m|0.86|14|2462615|2020676|0.0191||98|1.2521|12.318506|1.41|5.517214|1.517|11.014|3.659|5.62|0.90946996|0.726|1.313|0.04243|0.19782|18|98
2020-07-20 17:45:23|usa_0524|FBHS|FBHS|Fortune Brands Home & Security, Inc.|USD|NYSE|137947008|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.fbhs.com|66.17|68.99|264717|69.17|33.9|73.28|0.31903124|0.15844|0.07673|0.19787|108.961|2Q2019/1.03/1.03!3Q2019/0.95/0.98!4Q2019/1/0.97!1Q2020/0.81/0.67|2020-07-29|0.58|1.03|0m|0.73|22|-1m|0.39|18|-2m|0.41|17|-3m|0.7|23|2280220|2239473|0.0187||87|1.672829|19.54391|9.86|4.0378084|2.013|12.702|3.231|3.53|0.90244|0.833|1.536|0.07814|0.35983002|18|87
2020-07-20 17:45:25|usa_0525|IT|IT|Gartner, Inc.|USD|NYSE|89175104|United States|Technology|Information Technology Services|http://www.gartner.com|127.25|123.385|147578|123.09|76.91|171.78|-0.26609826|0.15054|0.041929998|0.32921|359.574|2Q2019/1.45/1.18!3Q2019/0.7/0.43!4Q2019/1.18/0.81!1Q2020/1.2/0.32|2020-07-28|0.81|1.45|0m|0.92|12|-1m|0.78|9|-2m|0.78|9|-3m|0.91|11|1311440|1279896|0.0171||73|1.466106|34.85452|7.12|12.375627|3.249|21.581|3.16|3.54|1.01485|0.552|0.701|0.06698|0.64013|18|73
2020-07-20 17:45:27|usa_0526|FMC|FMC|FMC Corporation|USD|NYSE|129447000|United States|Basic Materials|Agricultural Inputs|http://www.fmc.com|114.26|105.495|158417|106.47|56.77|108.77|0.26179194|0.26437|0.06718|0.20005|146.942|2Q2019/1.66/1.65!3Q2019/0.94/0.81!4Q2019/1.76/1.54!1Q2020/1.84/1.78|2020-08-04|1.66|1.66|0m|0.76|21|-1m|1.14|21|-2m|1.14|21|-3m|0.6|20|1646874|1918064|0.014400001||110|1.236974|14.551035|1.72|5.1042676|3.716|14.056|3.566|7.25|0.94196|1.179|1.82|0.10024|0.44999|18|110
2020-07-20 17:45:28|usa_0527|AGNC|AGNC|AGNC Investment Corp.|USD|NasdaqGS|559356992|United States|Real Estate|REIT—Mortgage|http://www.agnc.com|14.25|13.495|4330544|13.37|6.25|19.65|-0.23643637|0|-0.01959|-0.19686002|682.711|2Q2019/0.49/0.5!3Q2019/0.59/0.49!4Q2019/0.57/0.55!1Q2020/0.57/0.55|2019-10-22|0.46|0.49|0m|0|9|-1m|0.85|13|-2m|0.85|13|-3m|0.14|7|12089808|18379306|0.0273||97|0.878431|7.1026316|-134.2|0.92204154|-36.09||-3.807|1.9|0.65828|0.096|0.124|0|0|18|97
2020-07-20 17:45:30|usa_0528|DISCA|DISCA|Discovery, Inc.|USD|NasdaqGS|160020000|United States|Communication Services|Entertainment|http://corporate.discovery.com|24.8|20.67|1960807|21.42|17.12|33.66|-0.30858618|0.41294998|0.06249|0.19888|141.249|2Q2019/0.97/1.06!3Q2019/0.87/0.82!4Q2019/0.98/0.92!1Q2020/0.87/0.84|2019-08-05|0.7|0.97|0m|0.08|24|-1m|0.48|23|-2m|0.52|25|-3m|0|25|45051203|42701418|0.3312||143|1.514845|6.479624|2.89|1.4711744|2.788|6.752|2.511|3.19|1.27299|1.401|1.609|0.18542999|0.66366994|18|143
2020-07-20 17:45:31|usa_0530|GRA|GRA|W. R. Grace & Co.|USD|NYSE|66172100|United States|Basic Materials|Specialty Chemicals|http://www.grace.com|60.38|49.23|57406|50.42|26.75|77.78|-0.344599|0.22528|0.054970004|0.39094|525.345|2Q2019/1.16/1.14!3Q2019/0.98/0.91!4Q2019/1.31/1.26!1Q2020/0.71/0.68|2020-07-30|0.47|1.16|0m|0.92|13|-1m|0.92|13|-2m|0.92|12|-3m|0.86|14|1290223|1272547|0.023||65|1.555742|12.125616|1.88|8.633812|2.705|12.007|2.149|4.06|0.91776|0.693|1.487|0.07518|0.40223|18|65
2020-07-20 17:45:33|usa_0531|GT|GT|The Goodyear Tire & Rubber Company|USD|NasdaqGS|232998000|United States|Consumer Cyclical|Auto Parts|http://www.goodyear.com|8.25|9.605|1311431|9.64|4.09|17.2|-0.3486486|0.087019995|0.016339999|-0.19936001|200.379|2Q2019/0.25/0.34!3Q2019/0.45/0.52!4Q2019/0.19/0.52!1Q2020/-0.6/-0.2|2020-07-24|-2.07|0.25|0m|0.91|11|-1m|0.45|11|-2m|0.45|11|-3m|0.45|11|17063544|13817251|0.08229999||63|2.042016|16.008331|-1.8|0.6375705|0.625|7.176|-3.724|0.6|0.86549|0.559|1.172|-0.06118|0.20643|18|63
2020-07-20 17:45:34|usa_0532|VRSN|VRSN|VeriSign, Inc.|USD|NasdaqGS|115539000|United States|Technology|Software—Infrastructure|http://www.verisign.com|243.67|205.31|330755|199.7|148.77|221.3|-0.0752061|0.69325995|0.27635|||2Q2019/1.33/1.29!3Q2019/1.36/1.31!4Q2019/1.31/1.33!1Q2020/1.51/1.28|2020-07-23|1.32|1.33|0m|-0.25|4|-1m|0.67|3|-2m|0.67|3|-3m|-0.25|4|1711427|1776973|0.019199999||35|0.90084|34.104652|4.47||19.169|27.65|6.641|6.02|0.94545996|1.197|1.24|0.6333|0.85414004|18|35
2020-07-20 17:45:36|usa_0533|NYCB|NYCB|New York Community Bancorp, Inc.|USD|NYSE|463936992|United States|Financial Services|Banks—Regional|http://www.mynycb.com|11.72|9.88|1346217|10.07|8.19|13.79|-0.051789105|0|0.00748|0.059970003||2Q2019/0.19/0.19!3Q2019/0.19/0.19!4Q2019/0.2/0.19!1Q2020/0.2/0.16|2020-07-29|0.19|0.19|0m|0|14|-1m|0.47|17|-2m|0.47|17|-3m|0|15|25078980|26881531|0.0726||76|0.952941|9.979798|-0.62|0.7511023|18.905||0.775|0.99|0.62161|||0.39465|0|18|76
2020-07-20 17:45:37|usa_0534|CDK|CDK|CDK Global, Inc.|USD|NasdaqGS|121528000|United States|Technology|Software—Application|http://www.cdkglobal.com|52.6|43.2075|188752|43.07|29.12|57|-0.16708565|0.35081002|0.12315|||2Q2019/0.88/0.92!3Q2019/0.79/0.76!4Q2019/0.8/0.8!1Q2020/0.92/0.86|2020-08-11|0.5|0.88|0m|1.17|6|-1m|1.17|6|-2m|1|6|-3m|1.17|6|1777353|1619288|0.0167||26|1.330532|14.074104|1.43||3.901|11.119|0.048|3.07|0.87838|1.192|1.568|0.0034|0.52999|18|26
2020-07-20 17:45:39|usa_0535|SPLK|SPLK|Splunk Inc.|USD|NasdaqGS|158838000|United States|Technology|Software—Infrastructure|http://www.splunk.com|190.24|207.69|619413|199.97|93.92|213.26|0.4417448|-0.14033|-0.05283|-0.30087|119.199|3Q2019/0.3/0.12!4Q2019/0.58/0.54!1Q2020/0.96/0.96!2Q2020/-0.56/-0.57|2020-08-19|-0.31|0.3|0m|1.02|43|-1m|0.82|39|-2m|0.85|39|-3m|1|42|7853492|8098918|0.059499998||232|1.621848|209.78787|-27.62|18.226414|13.584|-96.804|-3.16|0.99|0.95402|2.07|2.266|-0.20557|0.80466|18|232
2020-07-20 17:45:40|usa_0536|JLL|JLL|Jones Lang LaSalle Incorporated|USD|NYSE|51630600|United States|Real Estate|Real Estate Services|http://www.us.jll.com|138.25|102.01|110187|105.6|78.29|178.55|-0.24582207|0.11841|0.0476|0.12087|80.306|2Q2019/2.94/2.31!3Q2019/3.52/2.67!4Q2019/6.35/5.82!1Q2020/0.49/0.95|2020-08-06|1.11|2.94|0m|1|9|-1m|1|6|-2m|1|6|-3m|0.56|9|1723560|1823157|0.045500003||45|1.67563|9.623585|1.5|1.0644892|0.861|7.269|10.212|10.6|0.95239997|0.862|1.243|0.05041|0.69101|18|45
2020-07-20 17:45:42|usa_0537|AJG|AJG|Arthur J. Gallagher & Co.|USD|NYSE|189620992|United States|Financial Services|Insurance Brokers|http://www.ajg.com|106.73|104.25|331200|103.55|65.09|109.46|0.1347946|0.19370002|0.02489|0.14349|105.594|2Q2019/0.65/0.61!3Q2019/0.8/0.79!4Q2019/0.58/0.52!1Q2020/1.83/1.73|2020-07-23|0.72|0.65|0m|0.56|16|-1m|1.08|13|-2m|1.08|13|-3m|0.63|16|1842868|2219930|0.0126||89|0.748459|24.41452|2.86|3.9304025|3.615|18.665|3.563|4.27|0.83974|0.794|1.07|0.09977|0.34438|18|89
2020-07-20 17:45:43|usa_0538|HAS|HAS|Hasbro, Inc.|USD|NasdaqGS|137011008|United States|Consumer Cyclical|Leisure|http://www.hasbro.com|87.93|78.14|458902|77.49|41.33|126.87|-0.28587228|0.16553|0.05214|0.19163|194.44|2Q2019/0.78/0.5!3Q2019/1.84/2.21!4Q2019/1.24/0.91!1Q2020/0.57/0.58|2020-07-27|0.23|0.78|0m|0.79|14|-1m|0.83|18|-2m|0.89|18|-3m|0.87|15|5056429|5031993|0.0533||120|0.95182|17.678732|2.13|3.9226906|2.931|17.705|3.233|4.42|0.8862|1.387|1.909|0.08326|0.51128|18|120
2020-07-20 17:45:45|usa_0540|SNPS|SNPS|Synopsys, Inc.|USD|NasdaqGS|150788992|United States|Technology|Software—Infrastructure|http://www.synopsys.com|202.69|201.45|314661|196.28|104.9|204.9|0.44941664|0.2035|0.05012|0.11581001|17.995|3Q2019/1.18/1.1!4Q2019/1.15/1.13!1Q2020/1.01/0.92!2Q2020/1.22/0.99|2020-08-19|1.34|1.18|0m|1.22|9|-1m|1.21|14|-2m|1.23|13|-3m|1.11|9|1989510|1949865|0.015||48|1.17535|33.40796|2.41|7.1110873|8.682|42.664|3.071|6.03|0.91043997|0.829|0.955|0.1396|0.7964|18|48
2020-07-20 17:45:46|usa_0541|TMK|TMK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:45:48|usa_0542|FTR|FTR|Frontier Communications Corporation|USD|NasdaqGS|104988000|||||1|0.26|7581751|0.2342|0.18|1.42||||||1Q2019/-0.84/-0.38!2Q2019/-51.07/-0.28!3Q2019/-3.31/-0.42!4Q2019/-1.54/-0.45|2020-04-28|-0.39|-0.84|0m|0|15|-1m|-1|3|-2m|-1|9|-3m|0.21|14|||||86||||||||||||||18|86
2020-07-20 17:45:49|usa_0543|DISCK|DISCK|Discovery, Inc.|USD|NasdaqGS|340161984|United States|Communication Services|Entertainment|http://corporate.discovery.com|24.33|18.48|719650|19.17|15.43|31.2|-0.33112353|0.41294998|0.06249|0.19888|141.249|2Q2019/1.61/1.06!3Q2019/0.87/0.82!4Q2019/0.98/0.89!1Q2020/0.87/0.82|2020-08-05|0.69|1.61|0m|0|1|-1m|0|3|-2m|0|3|-3m|0|1|6340975|6621535|0.0234||6|1.514845|5.8666663|0.86|1.3153025|2.652|6.422|2.511|3.15|0.87498003|1.401|1.609|0.18542999|0.66366994|18|6
2020-07-20 17:45:51|usa_0544|HFC|HFC|HollyFrontier Corporation|USD|NYSE|161886000|United States|Energy|Oil & Gas Refining & Marketing|http://www.hollyfrontier.com|35.73|27.27|600678|27.48|18.48|58.88|-0.42987555|0.060850002|0.03463|0.04763|48.492|2Q2019/2.18/1.64!3Q2019/1.68/1.42!4Q2019/0.48/0.52!1Q2020/0.53/0.41|2020-08-06|-0.58|2.18|0m|0.24|17|-1m|0.56|18|-2m|0.5|18|-3m|0.18|17|7244976|6680499|0.0505||136|1.732212|18.18|9.15|0.7841615|0.411|6.761|1.299|1.5|0.87774|1.134|1.917|0.01264|0.08906|18|136
2020-07-20 17:45:52|usa_0545|MD|MD|MEDNAX, Inc.|USD|NYSE|85412400|United States|Healthcare|Medical Care Facilities|http://www.mednax.com|18.2|18.59|329758|19|7.37|28.66|-0.17247385|0.1277|0.0462|-0.56611|147.052|2Q2019/0.89/0.86!3Q2019/0.91/0.9!4Q2019/0.91/0.9!1Q2020/0.32/0.54|2020-07-30|0.09|0.89|0m|0.29|14|-1m|0.08|12|-2m|0.08|12|-3m|0.23|13|6230539|3855197|0.0758||87|1.449299|9.341708|5.7|1.0426832|0.963|7.544|-15.414|1.99|0.99421|2.6|2.716|-0.36301|0.24402|18|87
2020-07-20 17:45:54|usa_0546|ADT|ADT|ADT Inc.|USD|NYSE|770147968|United States|Industrials|Security & Protection Services|http://www.adt.com|8.28|8.17|338336|8.18|3.405|9.705|0.35655057|0.42548|0.0094800005|-0.18685|359.098|2Q2019/0.19/0.16!3Q2019/0.27/0.2!4Q2019/0.31/0.23!1Q2020/0.28/0.19|2020-08-04|0.29|0.19|0m|1.17|6|-1m|0.44|9|-2m|0.44|9|-3m|1.17|6|16496689|18417034|0.1476||55|2.277617|7.36036|1.7|2.1734505|3.156|7.418|-0.882|1.11|0.95273|0.333|0.576|-0.12527001|0.71969|18|55
2020-07-20 17:45:55|usa_0547|WSM|WSM|Williams-Sonoma, Inc.|USD|NYSE|77759000|United States|Consumer Cyclical|Specialty Retail|http://www.williams-sonomainc.com|78.24|81.77|485285|83.8|26.01|88.27|0.2144928|0.11164|0.07169|0.28951|174.063|3Q2019/0.87/0.84!4Q2019/1.02/1.02!1Q2020/2.13/2.05!2Q2020/0.74/0.01|2020-08-26|0.86|0.87|0m|0.11|27|-1m|0.21|24|-2m|0.09|23|-3m|0.19|27|5737332|10273338|0.083000004||180|1.690196|16.825102|-5.43|5.216254|1.32|11.823|4.29|4.86|1.01359|0.574|1.278|0.0575|0.36005002|18|180
2020-07-20 17:45:57|usa_0548|XRAY|XRAY|DENTSPLY SIRONA Inc.|USD|NasdaqGS|219080000|United States|Healthcare|Medical Instruments & Supplies|http://www.dentsplysirona.com|49.83|43.61|604218|44.77|31.58|60.87|-0.2038058|0.21515|0.03993|0.01714|33.92|2Q2019/0.66/0.63!3Q2019/0.57/0.5!4Q2019/0.73/0.75!1Q2020/0.43/0.38|2020-07-31|-0.02|0.66|0m|0.92|13|-1m|0.83|18|-2m|0.76|17|-3m|0.94|16|5292068|5873600|0.0275||77|1.056022|19.556053|3.27|2.038422|2.822|13.115|0.377|2.23|0.95953006|1.06|2.025|0.02118|0.54545|18|77
2020-07-20 17:45:58|usa_0549|IDXX|IDXX|IDEXX Laboratories, Inc.|USD|NasdaqGS|84933000|United States|Healthcare|Diagnostics & Research|http://www.idexx.com|300.6|360.36|176554|349.85|168.65|361.57|0.2186923|0.27157|0.20233999|5.4643|1170.799|2Q2019/1.43/1.37!3Q2019/1.24/1.14!4Q2019/1.04/0.9!1Q2020/1.29/1.2|2020-07-30|1.16|1.43|0m|0.9|10|-1m|1|9|-2m|1|9|-3m|0.7|10|1926097|2046954|0.025899999||32|0.803361|61.07796|6.54|284.19556|12.574|46.303|5.01|5.9|0.90702003|0.491|0.852|0.17778999|0.56713|18|32
2020-07-20 17:46:00|usa_0550|AYI|AYI|Acuity Brands, Inc.|USD|NYSE|39637400|United States|Industrials|Electrical Equipment & Parts|http://www.acuitybrands.com|104.38|100.68|324695|100.12|67.46|143.55|-0.2361334|0.14452|0.074200004|0.13600999|22.245|3Q2019/2.75/2.81!4Q2019/2.13/2.21!1Q2020/1.84/1.9!2Q2020/1.94/1.22|2020-09-30|2.04|2.75|0m|0.63|16|-1m|0.3|10|-2m|0.27|11|-3m|1|15|2190735|2127948|0.0626||89|1.379271|12.648241|-17.79|1.880709|1.148|7.947|6.82|7.96|0.97596|1.688|2.397|0.080249995|0.42191002|18|89
2020-07-20 17:46:01|usa_0551|VMW|VMW|VMware, Inc.|USD|NYSE|111828000|United States|Technology|Software—Infrastructure|http://www.vmware.com|173.29|144.02|843069|139.93|86|183.5|-0.23060429|0.19612|0.046469998|1.59644|116.774|3Q2019/1.6/1.55!4Q2019/1.49/1.43!1Q2020/2.05/2.17!2Q2020/1.52/1.2|2020-08-20|1.45|1.6|0m|0.86|36|-1m|0.8|30|-2m|0.81|31|-3m|0.83|30|6448033|7431494|0.098400004||256|0.95238|20.17087|2.54|8.129375|5.531|28.201|15.145|7.14|0.72852|0.825|0.866|0.57846|0.8329|18|256
2020-07-20 17:46:03|usa_0552|VAL|VAL|Valaris plc|USD|NYSE|205940992|United Kingdom|Energy|Oil & Gas Drilling|http://www.valaris.com|1.54|0.615|3093598|0.6095|0.29|8.38|-0.9227848|-0.02025|-0.03103|-0.42433|102.297|2Q2019/-1.32/-1.27!3Q2019/-1.27/-1.46!4Q2019/-1.55/-1.3!1Q2020/-1.66/-1.51|2020-07-29|-1.51|-1.32|0m|0|0|-1m|-0.85|13|-2m|-0.53|15|-3m|0|0|60898824|61682873|0.4827||196|3.017927|-0.125|0.01|0.019378014|3.032|-149.722|-15.401|-4.92|1.00565|0.766|1.249|-1.43253|0.07343|18|196
2020-07-20 17:46:04|usa_0553|HP|HP|Helmerich & Payne, Inc.|USD|NYSE|107418000|United States|Energy|Oil & Gas Drilling|http://www.hpinc.com|19.96|18.415|1057569|18.15|12.4|52.17|-0.64313805|0.26096|0.01591|-0.12918|15.271|2Q2019/0.4/0.35!3Q2019/0.38/0.23!4Q2019/0.13/0.08!1Q2020/-0.01/0.02|2020-07-28|-0.69|0.4|0m|-0.27|30|-1m|0.63|24|-2m|0.46|24|-3m|-0.24|29|7140403|7719790|0.0774||192|2.104761|-7.1375976|1.84|0.5715394|0.811|3.107|-4.664|-2.58|0.95563006|2.42|2.968|-0.19473|0.34385|18|192
2020-07-20 17:46:06|usa_0554|MSCI|MSCI|MSCI Inc.|USD|NYSE|83595696|United States|Financial Services|Financial Data & Stock Exchanges|http://www.msci.com|381.43|386.53|146498|379.62|206.82|387.93|0.5778711|0.53987|0.1389|||2Q2019/1.54/1.51!3Q2019/1.68/1.59!4Q2019/1.67/1.61!1Q2020/1.9/1.68|2020-07-28|1.67|1.54|0m|0.5|10|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|1050530|1019344|0.0146||60|0.938935|48.74275|4.58||21.221|39.307|6.239|7.93|0.95443|1.94|2.029|0.33282003|0.82084|18|60
2020-07-20 17:46:07|usa_0555|RJF|RJF|Raymond James Financial, Inc.|USD|NYSE|137031008|United States|Financial Services|Capital Markets|http://www.raymondjames.com|74.25|70.38|155557|70.85|54.21|102.45|-0.16480023|0|0.02184|0.14485|57.887|2Q2019/1.8/1.82!3Q2019/2/1.9!4Q2019/1.89/1.93!1Q2020/1.2/1.46|2020-07-22|0.97|1.8|0m|0.71|7|-1m|0.22|9|-2m|0.22|9|-3m|0.43|7|4915785|4939898|0.045500003||80|1.374229|12.937499|-2.13|1.4161534|-0.284||6.754|5.44|0.7372|4.514|4.529|0.12189|0.93912005|18|80
2020-07-20 17:46:09|usa_0556|TOL|TOL|Toll Brothers, Inc.|USD|NYSE|125629000|United States|Consumer Cyclical|Residential Construction|http://www.tollbrothers.com|36.25|34.72|679573|35.42|13.28|49.31|-0.0011280775|0.09149|0.034|0.10025|96.477|3Q2019/1/0.82!4Q2019/1.41/1.3!1Q2020/0.41/0.45!2Q2020/0.59/0.45|2020-08-18|0.7|1|0m|0.73|22|-1m|0.11|19|-2m|0.06|18|-3m|0.19|16|6951124|7933631|0.0701||107|1.671708|10.093023|-6.7|0.9554473|1.168|12.772|3.452|3.44|0.95426005|0.671|6.552|0.06849|0.18956|18|107
2020-07-20 17:46:10|usa_0557|IRM|IRM|Iron Mountain Incorporated|USD|NYSE|287883008|United States|Real Estate|REIT—Specialty|http://www.ironmountain.com|27.86|27.0501|726604|27.27|21|34.49|-0.0919081|0.33856|0.03751|0.20042999|914.748|2Q2019/0.23/0.23!3Q2019/0.32/0.3!4Q2019/0.31/0.32!1Q2020/0.27/0.18|2020-08-06|0.13|0.23|0m|0.5|6|-1m|0.38|8|-2m|0.38|8|-3m|0.4|5|59243489|54041387|0.2843||21|0.689075|23.119745|4.01|6.9305916|4.351|12.85|1.05|1.17|0.87558997|0.622|0.758|0.070549995|0.56993|18|21
2020-07-20 17:46:12|usa_0559|LNT|LNT|Alliant Energy Corporation|USD|NasdaqGS|249504000|United States|Utilities|Utilities—Regulated Electric|http://www.alliantenergy.com|53.5|50.36|307936|50.77|37.66|60.28|0.017638803|0.37297|0.029040001|0.11377|113.314|2Q2019/0.4/0.44!3Q2019/0.94/0.93!4Q2019/0.46/0.43!1Q2020/0.7/0.54|2020-07-30|0.42|0.4|0m|0.57|7|-1m|1|9|-2m|1|9|-3m|0.67|9|4574159|3603465|0.021||49|0.361904|19.51938|3.99|2.2835896|5.389|14.45|2.501|2.58|0.77553004|0.274|0.553|0.16836001|0.41242|18|49
2020-07-20 17:46:13|usa_0560|WBC|WBC|WABCO Holdings Inc.|USD|NYSE|51375600|||||135|136.46|2614311|136.48|117.2|136.5||||||2Q2019/1.37/2.02!3Q2019/1.13/1.66!4Q2019/0.65/1.63!1Q2020/0.49/1.34|2020-07-17|1.45|1.37|0m|0.95|19|-1m|0|7|-2m|0|7|-3m|1|16|||||77||||||||||||||18|77
2020-07-20 17:46:15|usa_0561|PNW|PNW|Pinnacle West Capital Corporation|USD|NYSE|112493000|United States|Utilities|Utilities—Regulated Electric|http://www.pinnaclewest.com|84.25|80.94|196108|82.53|60.05|105.51|-0.11600262|0.39898|0.02348|0.103819996|109.167|2Q2019/1.28/1.42!3Q2019/2.77/3!4Q2019/0.57/0.46!1Q2020/0.27/0.15|2020-08-06|1.42|1.28|0m|0.08|13|-1m|0.43|14|-2m|0.29|14|-3m|0.36|14|2421789|2289906|0.028499998||119|0.322689|15.996048|3.8|1.6647129|4.556|11.42|4.879|5.06|0.87189|0.186|0.47|0.16223|0.43480998|18|119
2020-07-20 17:46:16|usa_0562|RLGY|RLGY|Realogy Holdings Corp.|USD|NYSE|115372000|United States|Real Estate|Real Estate Services|http://www.realogy.com|6.7|7.66|859972|7.86|2.09|13.88|0.51737463|0.10106|0.03266|-0.24483|282.436|2Q2019/0.83/0.82!3Q2019/0.65/0.85!4Q2019/0.2/0.09!1Q2020/-0.55/-0.58|2020-08-06|0.1|0.83|0m|0.85|13|-1m|0.17|6|-2m|0.17|6|-3m|0.92|13|16446946|16583605|0.3549||69|2.785994|10.351351|-39.3|0.54145753|0.865|8.561|-4.817|0.74|1.31952|0.445|0.963|-0.097349994|0.43269002|18|69
2020-07-20 17:46:18|usa_0563|HII|HII|Huntington Ingalls Industries, Inc.|USD|NYSE|40474300|United States|Industrials|Aerospace & Defense|http://www.huntingtoningalls.com|217.42|178.025|139185|180.95|147.14|279.71|-0.20927286|0.11748|0.071329996|0.37617|118.198|2Q2019/3.07/3.58!3Q2019/3.74/3.63!4Q2019/4.36/4.2!1Q2020/4.23/4.52|2020-08-06|4.17|3.07|0m|0.25|12|-1m|0.47|15|-2m|0.31|13|-3m|0.27|11|596658|538211|0.0172||88|1.072268|12.826008|2.5|4.388311|1.017|8.658|14.627|13.88|0.90322995|0.849|1.027|0.06639|0.17904|18|88
2020-07-20 17:46:19|usa_0564|LAZ|LAZ|Lazard Ltd|USD|NYSE|104729000|Bermuda|Financial Services|Capital Markets|http://www.lazard.com|31.75|28.2|211668|28.52|20.94|44.95|-0.21410859|0|0.049000002|0.39004|460.853|2Q2019/0.73/0.63!3Q2019/0.76/0.73!4Q2019/0.91/0.81!1Q2020/0.58/0.62|2020-07-31|0.4|0.73|0m|0.9|10|-1m|0.25|8|-2m|0.25|8|-3m|0.91|11|3011240|3960663|0.0298||77|1.778711|9.964664|51.15|6.0606065|1.924||2.19|2.83|0.75652003|3.458|6.036|0.102189995|0.89737|18|77
2020-07-20 17:46:21|usa_0565|FDS|FDS|FactSet Research Systems Inc.|USD|NYSE|37993500|United States|Financial Services|Financial Data & Stock Exchanges|http://www.factset.com|283|354.24|80323|353.74|195.22|357.21|0.25980258|0.34615|0.16354999|0.51870996|111.584|3Q2019/2.61/2.47!4Q2019/2.58/2.42!1Q2020/2.55/2.49!2Q2020/2.86/2.43|2020-09-24|2.54|2.61|0m|0|16|-1m|-0.5|16|-2m|-0.38|16|-3m|-0.13|15|1952300|2466050|0.066700004||91|0.785994|32.70914|5.36|16.934698|9.387|27.119|9.708|10.83|0.99088997|2.554|2.865|0.25452998|0.53919|18|91
2020-07-20 17:46:22|usa_0566|DRE|DRE|Duke Realty Corporation|USD|NYSE|368382016|United States|Real Estate|REIT—Industrial|http://www.dukerealty.com|37|35.73|804126|35.51|25.19|38.88|0.0949924|0.5847|0.01956|0.083859995|62.593|2Q2019/0.2/0.14!3Q2019/0.62/0.14!4Q2019/0.23/0.13!1Q2020/0.05/0.1|2020-07-29|0.12|0.2|0m|0.47|15|-1m|0.93|14|-2m|0.79|14|-3m|0.57|14|4729121|5591606|0.0154||76|0.638655|62.68421|12.53|2.6537433|18.171|31.077|1.102|0.57|0.98073995|1.974|1.99|0.42683|0.71137|18|76
2020-07-20 17:46:24|usa_0567|ARE|ARE|Alexandria Real Estate Equities, Inc.|USD|NYSE|126115000|United States|Real Estate|REIT—Office|http://www.are.com|177.11|165.5951|208861|166.75|109.22|175.74|0.1835475|0.61202997|0.01574|0.03092|69.618|2Q2019/0.68/0.52!3Q2019/-0.44/0.43!4Q2019/1.74/0.59!1Q2020/0.14/0.66|2020-07-27|0.57|0.68|0m|0.67|12|-1m|1.2|10|-2m|1.22|9|-3m|0.67|12|4204713|4862965|0.0397||66|0.843137|59.781624|783.8|2.2083762|18.488|30.207|2.125|2.77|1.00428|2.985|3.242|0.15619999|0.70765|18|66
2020-07-20 17:46:25|usa_0569|ALB|ALB|Albemarle Corporation|USD|NYSE|106319000|United States|Basic Materials|Specialty Chemicals|http://www.albemarle.com|72.11|87.31|437312|88.46|48.89|99.4|0.2088002|0.27168|0.05164|0.14583999|81.254|2Q2019/1.55/1.44!3Q2019/1.53/1.56!4Q2019/1.73/1.74!1Q2020/1/0.83|2020-08-05|0.74|1.55|0m|0.5|20|-1m|0.08|24|-2m|0.08|24|-3m|0.65|20|12219554|13965797|0.13149999||148|1.464985|19.798185|1.68|2.3936944|3.518|12.948|4.77|4.41|0.92643|0.96|1.807|0.14498|0.34847|18|148
2020-07-20 17:46:27|usa_0570|GPN|GPN|Global Payments Inc.|USD|NYSE|299009984|United States|Industrials|Specialty Business Services|http://www.globalpaymentsinc.com|199.14|174.52|766785|171.88|105.54|209.62|0.053121686|0.38522|0.0247|0.031630002|36.96|2Q2019/1.51/1.46!3Q2019/1.7/1.67!4Q2019/1.62/1.59!1Q2020/1.58/1.53|2020-08-03|1.19|1.51|0m|1.06|34|-1m|1.17|30|-2m|1.17|30|-3m|0.97|32|3671645|4647826|0.014199999||198|1.137815|22.288633|1.97|1.9100152|10.111|26.246|1.969|7.83|0.91362|0.856|1.34|0.07785|0.55402|18|198
2020-07-20 17:46:28|usa_0571|MAN|MAN|ManpowerGroup Inc.|USD|NYSE|58050100|United States|Industrials|Staffing & Employment Services|http://www.manpowergroup.com|72.1|69.63|500815|72.91|49.57|100.99|-0.18717945|0.03607|0.04735|0.15652001|55.843|2Q2019/2.05/2!3Q2019/1.92/1.93!4Q2019/2.15/2.04!1Q2020/0.82/0.75|2020-07-20|0.17|2.05|0m|0.62|13|-1m|0.23|13|-2m|0.15|13|-3m|0.43|14|1610624|2134891|0.0318||96|2.016246|13.520388|8.41|1.5423634|0.226|6.275|6.916|5.15|0.97941|1.435|1.487|0.02025|0.16118999|18|96
2020-07-20 17:46:30|usa_0573|TDC|TDC|Teradata Corporation|USD|NYSE|108500000|United States|Technology|Information Technology Services|http://www.teradata.com|23.38|20.13|533436|19.73|17.62|37.62|-0.42828166|0.06971|0.00479|0.38724998|199.14|2Q2019/0.29/0.29!3Q2019/0.32/0.4!4Q2019/0.22/0.16!1Q2020/0.27/0.23|2020-08-06|0.22|0.29|0m|-0.36|22|-1m|-0.07|15|-2m|-0.06|17|-3m|-0.36|22|15888911|16633583|0.2313||106|1.030812|14.80147|0.97|6.2457333|1.309|18.782|1.402|1.36|0.98863|0.939|1.075|0.08472|0.51689|18|106
2020-07-20 17:46:31|usa_0574|WPC|WPC|W. P. Carey Inc.|USD|NYSE|177888992|United States|Real Estate|REIT—Diversified|http://www.wpcarey.com|72.75|67|207340|68.19|38.62|93.62|-0.19167852|0.91462|0.02547|0.04415|90.481|2Q2019/0.38/0.48!3Q2019/0.24/0.47!4Q2019/0.75/0.49!1Q2020/0.38/0.46|2020-07-31|0.45|0.38|0m|-0.13|8|-1m|0.44|9|-2m|0.6|10|-3m|-0.29|7|3642655|2213032|0.0251||27|0.780952|38.953487||1.7059633|14.617|15.982|1.749|1.72|0.60655|1.625|1.884|0.25058|0.94013|18|27
2020-07-20 17:46:33|usa_0576|BKD|BKD|Brookdale Senior Living Inc.|USD|NYSE|183164000|United States|Healthcare|Medical Care Facilities|http://www.brookdale.com|4.75|2.415|2585855|2.65|1.47|8.8|-0.6508564|0.14365|0.008719999|0.14581001|563.768|2Q2019/-0.3/-0.22!3Q2019/-0.42/-0.23!4Q2019/-0.49/-0.23!1Q2020/2/-0.14|2020-08-03|-0.48|-0.3|0m|1.17|6|-1m|0.75|4|-2m|0.8|5|-3m|0.43|7|8205441|9472412|0.050300002||46|1.72549|-2.2570093|0.34|0.42131892|1.776|12.362|0.777|-1.07|1.03852|0.927|1.169|0.04325|0.29077998|18|46
2020-07-20 17:46:34|usa_0577|TRMB|TRMB|Trimble Inc.|USD|NasdaqGS|249762000|United States|Technology|Scientific & Technical Instruments|http://www.trimble.com|42.38|44.19|249428|43.95|20.01|46.67|-0.011693299|0.19674|0.043309998|0.17587|67.057|2Q2019/0.53/0.54!3Q2019/0.48/0.47!4Q2019/0.53/0.47!1Q2020/0.49/0.41|2020-07-29|0.38|0.53|0m|0.86|14|-1m|0.85|13|-2m|0.92|13|-3m|0.86|14|5042890|5570593|0.0226||56|1.679551|21.768473|3.57|3.557971|3.945|20.052|2.032|2.03|0.91856|0.622|0.972|0.15788001|0.57754004|18|56
2020-07-20 17:46:36|usa_0578|CNX|CNX|CNX Resources Corporation|USD|NYSE|187059008|United States|Energy|Oil & Gas E&P|http://www.cnx.com|12.38|8.65|1020433|8.69|4.26|14.19|0.20360112|0.935|0.01885|-0.043369997|61.021|2Q2019/0.14/0.12!3Q2019/0/-0.02!4Q2019/0.44/0.03!1Q2020/0.61/0.13|2020-07-30|0.01|0.14|0m|0.67|12|-1m|0.56|9|-2m|0.75|8|-3m|0.67|12|21122808|21576691|0.1907||105|1.517647|14.661017|0.48|0.42172492|3.818|4.084|-1.715|0.59|0.98511004|0.499|1.171|-0.23516001|0.62282|18|105
2020-07-20 17:46:37|usa_0579|SBNY|SBNY|Signature Bank|USD|NasdaqGS|53569000|United States|Financial Services|Banks—Regional|http://www.signatureny.com|125.79|102.91|301967|104.31|68.98|148.64|-0.16014493|0|0.010729999|0.117010005||2Q2019/2.72/2.71!3Q2019/2.75/2.7!4Q2019/2.78/2.7!1Q2020/1.88/2.18|2020-07-21|2.24|2.72|0m|1|19|-1m|1.11|19|-2m|1|19|-3m|1.2|20|1130515|1358703|0.0216||110|1.782072|9.389599|0.93|1.1365871|7.416||10.136|10.96|0.94762003|||0.42387|0|18|110
2020-07-20 17:46:39|usa_0580|CPT|CPT|Camden Property Trust|USD|NYSE|97381104|United States|Real Estate|REIT—Residential|http://www.camdenliving.com|103.31|88.51|394439|90.71|62.48|120.73|-0.14092243|0.57505|0.025559999|0.06191|71.399|2Q2019/0.43/0.45!3Q2019/0.44/0.44!4Q2019/0.57/0.38!1Q2020/0.43/0.46|2020-07-30|0.28|0.43|0m|0.45|22|-1m|1|19|-2m|0.89|19|-3m|0.33|21|1373642|1515560|0.020499999||117|0.796638|53.642426|17.02|2.450511|10.782|18.75|2.247|1.65|0.92595|0.156|0.201|0.21020001|0.62493|18|117
2020-07-20 17:46:40|usa_0582|BR|BR|Broadridge Financial Solutions, Inc.|USD|NYSE|114817000|United States|Technology|Information Technology Services|http://www.broadridge.com|129.71|129.24|169123|129.1|81.9|136.37|-0.026688755|0.19540001|0.08321|0.33718|200.133|2Q2019/1.72/1.71!3Q2019/0.68/0.71!4Q2019/0.53/0.71!1Q2020/1.67/1.72|2020-08-11|2.08|1.72|0m|0.17|6|-1m|0.63|8|-2m|0.63|8|-3m|0.17|6|1632329|1543472|0.0164||42|0.884593|23.845018|2.57|12.306228|3.843|19.669|3.55|5.42|0.88367|0.97|1.084|0.09503999|0.27084|18|42
2020-07-20 17:46:42|usa_0583|HAIN|HAIN|The Hain Celestial Group, Inc.|USD|NasdaqGS|101954000|United States|Consumer Defensive|Packaged Foods|http://www.hain.com|31.44|31.6732|127359|31.95|17.94|32.9|0.544971|0.08369|0.03203|0.0121|31.542|2Q2019/0.21/0.2!3Q2019/0.08/0.07!4Q2019/0.17/0.15!1Q2020/0.28/0.24|2020-08-27|0.27|0.21|0m|0.53|19|-1m|0.31|13|-2m|0.15|13|-3m|0.47|17|8539101|9338686|0.106000006||103|0.807282|31.359606|-2.85|2.244416|1.634|19.529|-0.936|1.01|1.0570301|1.084|1.999|-0.04329|0.21821|18|103
2020-07-20 17:46:43|usa_0584|RGA|RGA|Reinsurance Group of America, Incorporated|USD|NYSE|68746896|United States|Financial Services|Insurance—Reinsurance|http://www.rgare.com|100.6|84.34|633284|84.45|55.39|169.26|-0.4626153|0.08948|0.00896|0.06452|38.168|2Q2019/3.31/3.41!3Q2019/4.02/3.5!4Q2019/3.43/3.66!1Q2020/1.41/2.36|2019-10-23|-0.92|3.31|0m|0.22|9|-1m|0.27|11|-2m|0.3|10|-3m|0.4|10|1263628|1215632|0.0184||75|1.118767|6.763432|2.15|0.55899835|0.413|4.617|9.672|12.47|0.97357005|0.758|0.975|0.043449998|0.13354999|18|75
2020-07-20 17:46:45|usa_0585|KRC|KRC|Kilroy Realty Corporation|USD|NYSE|115073000|United States|Real Estate|REIT—Office|http://www.kilroyrealty.com|71.38|56.43|379605|57.72|45.96|88.99|-0.24794787|0.54804003|0.01661|0.046269998|71.733|2Q2019/0.41/0.29!3Q2019/0.41/0.36!4Q2019/0.67/0.37!1Q2020/0.37/0.4|2020-07-29|0.39|0.41|0m|0.8|15|-1m|0.81|16|-2m|0.81|16|-3m|0.86|14|2802013|2267351|0.0369||86|0.722128|32.245716|4.6|1.30071|11.745|21.431|1.864|1.75|1.01325|2.359|2.501|0.2313|0.69879997|18|86
2020-07-20 17:46:46|usa_0586|CSGP|CSGP|CoStar Group, Inc.|USD|NasdaqGS|39360000|United States|Real Estate|Real Estate Services|http://www.costargroup.com|744.25|705.72|75291|706.22|500.24|747.11|0.20965362|0.29504|0.05252|0.091809995|25.686|2Q2019/2.23/2!3Q2019/2.61/2.52!4Q2019/2.82/2.62!1Q2020/2.44/2.27|2020-07-28|2|2.23|0m|1.45|11|-1m|1.08|13|-2m|1|12|-3m|1.44|9|1039834|835642|0.0301||41|1.094677|59.959213|3.78|7.487586|17.017|57.678|8.25|11.77|0.96957|8.62|8.748|0.20681|0.79700994|18|41
2020-07-20 17:46:48|usa_0587|XYL|XYL|Xylem Inc.|USD|NYSE|179916000|United States|Industrials|Specialty Industrial Machinery|http://www.xylem.com|68.79|74.18|347252|74.25|54.62|89.34|-0.075687826|0.17312|0.05246|0.12791|90.252|2Q2019/0.79/0.79!3Q2019/0.82/0.82!4Q2019/0.89/0.89!1Q2020/0.23/0.37|2020-07-30|0.24|0.79|0m|0.81|16|-1m|0.17|18|-2m|0.11|18|-3m|0.79|14|4825566|5385956|0.0304||88|1.029131|28.205322|3.62|4.745698|2.955|17.069|1.99|2.63|0.94069|1.082|1.554|0.07011|0.38676|18|88
2020-07-20 17:46:49|usa_0588|TSS|TSS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:46:51|usa_0589|SPR|SPR|Spirit AeroSystems Holdings, Inc.|USD|NYSE|105544000|United States|Industrials|Aerospace & Defense|http://www.spiritaero.com|23.27|21.96|3011668|22.6|13.69|92.81|-0.714358|0.10639|0.046690002|0.14689|211.377|2Q2019/1.71/1.64!3Q2019/1.38/1.69!4Q2019/0.79/1.65!1Q2020/-0.79/-1.23|2020-08-04|-1.32|1.71|0m|0.7|23|-1m|0.28|18|-2m|0.28|18|-3m|0.67|18|7449747|7281015|0.0806||136|1.492436|-732|0.16|1.5898067|0.521|4.894|1.956|-0.03|0.98384005|1.899|2.807|0.029260002|0.10917|18|136
2020-07-20 17:46:52|usa_0590|SIVB|SIVB|SVB Financial Group|USD|NasdaqGS|51513200|United States|Financial Services|Banks—Regional|http://www.svb.com|230.38|217.33|80690|217.57|127.39|270.95|-0.0066657066|0|0.015190001|0.16211||2Q2019/6.08/5.05!3Q2019/5.15/5.07!4Q2019/5.06/4.65!1Q2020/2.55/3.56|2020-01-23|3.11|6.08|0m|1.11|19|-1m|0.76|21|-2m|0.7|20|-3m|1.11|19|1087869|1579357|0.0238||122|2.244257|14.223168|2.14|1.6715506|4.214||18.844|15.28|0.94698995|||0.32376|0|18|122
2020-07-20 17:46:54|usa_0591|LEG|LEG|Leggett & Platt, Incorporated|USD|NYSE|132277000|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.leggett.com|34.8|35.97|308593|36.54|22.03|55.42|-0.07563871|0.14767|0.06309|0.26173002|211.844|2Q2019/0.64/0.64!3Q2019/0.76/0.67!4Q2019/0.68/0.66!1Q2020/0.41/0.33|2020-08-03|-0.01|0.64|0m|0.75|8|-1m|0.4|5|-2m|0.4|5|-3m|0.63|8|5054766|6389974|0.049200002||30|1.584873|16.652779|5.41|3.8433595|1.497|10.14|2.357|2.16|0.75319|1.257|2.085|0.06856|0.22348|18|30
2020-07-20 17:46:55|usa_0592|RPM|RPM|RPM International Inc.|USD|NYSE|129491000|United States|Basic Materials|Specialty Chemicals|http://www.rpminc.com|77.82|76.59|156111|78|42.85|80.1|0.19834077|0.12894|0.06731|0.2359|211.449|2Q2019/1.24/1.14!3Q2019/0.95/0.92!4Q2019/0.76/0.73!1Q2020/0.23/0.21|2020-07-27|1.01|1.24|0m|0.69|13|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|2290180|1709839|0.0227||44|1.117647|23.138971|1.85|7.3658395|2.257|17.506|2.514|3.31|0.78172|1.223|2.407|0.058140002|0.41794|18|44
2020-07-20 17:46:57|usa_0593|OGE|OGE|OGE Energy Corp.|USD|NYSE|200168992|United States|Utilities|Utilities—Regulated Electric|http://www.ogeenergy.com|33.56|31.66|408591|32.38|23.01|46.43|-0.24097514|0.40263999|0.03069|-0.02797|100.504|2Q2019/0.5/0.51!3Q2019/1.25/1.11!4Q2019/0.18/0.28!1Q2020/0.23/0.2|2020-08-06|0.51|0.5|0m|0.29|7|-1m|0.3|10|-2m|0.2|10|-3m|0.7|10|2277358|3752398|0.0152||64|0.712044|14.1973095|6.27|1.7838631|4.559|11.323|-0.535|2.23|0.67743|0.408|0.611|-0.048460003|0.44678003|18|64
2020-07-20 17:46:58|usa_0595|KEYS|KEYS|Keysight Technologies, Inc.|USD|NYSE|187036992|United States|Technology|Scientific & Technical Instruments|http://www.keysight.com|117.09|97.335|903219|97.78|77.93|110|0.11838043|0.25160998|0.071440004|0.1999|63.339|3Q2019/1.25/1.02!4Q2019/1.33/1.18!1Q2020/1.26/1.07!2Q2020/0.78/1.16|2020-08-19|0.84|1.25|0m|1.22|9|-1m|1|13|-2m|1.08|13|-3m|1.3|10|8648746|9164833|0.0608||36|1.085714|19.3125|3.41|5.8873158|4.384|17.426|3.082|5.04|0.9294|2.451|3.47|0.1401|0.59066004|18|36
2020-07-20 17:47:00|usa_0596|MRVL|MRVL|Marvell Technology Group Ltd.|USD|NasdaqGS|663100032|Bermuda|Technology|Semiconductors|http://www.marvell.com|35.91|36.46|3318349|36.52|16.45|39.4|0.41276598|0.14905|-0.0097|0.1928|18.712|3Q2019/0.16/0.15!4Q2019/0.17/0.17!1Q2020/0.17/0.16!2Q2020/0.18/0.14|2020-08-27|0.2|0.16|0m|0.46|24|-1m|1.04|27|-2m|1.04|27|-3m|0.48|25|15765200|25358455|0.0342||203|1.064425|26.042856|0.98|2.8415554|9.239|61.989|2.238|1.4|1.01344|1.645|2.141|0.55662996|0.51111|18|203
2020-07-20 17:47:01|usa_0597|AVT|AVT|Avnet, Inc.|USD|NasdaqGS|98746704|United States|Technology|Electronics & Computer Distribution|http://www.avnet.com|30.63|25.875|255162|25.91|17.85|46.41|-0.4119383|0.02757|0.024519999|-0.029059999|51.593|2Q2019/0.95/1.01!3Q2019/0.6/0.65!4Q2019/0.4/0.41!1Q2020/0.38/0.32|2020-08-06|0.04|0.95|0m|-0.22|9|-1m|0.11|9|-2m|0.11|9|-3m|-0.5|10|2844112|2858871|0.0372||72|1.364145|17.135761|1.75|0.69492936|0.223|8.097|-1.126|1.51|0.98319|1.3|2.422|-0.00634|0.12027001|18|72
2020-07-20 17:47:03|usa_0598|HHC|HHC|The Howard Hughes Corporation|USD|NYSE|54929700|United States|Real Estate|Real Estate—Diversified|http://www.howardhughes.com|96|52.79|121985|53.21|35.1|135.42|-0.59226054|0.1469|-0.00119|-0.023359999|118.007|2Q2019/0.31/0.31!3Q2019/0.69/0.11!4Q2019/-0.03/-0.4!1Q2020/-2.88/-0.17|2020-08-03|-1.42|0.31|0m|1.17|6|-1m|1|4|-2m|1|4|-3m|1.17|6|1726023|1411289|0.0563||16|1.616806|39.992424|-0.34|0.8015487|5.851|39.827|-1.921|1.32|0.88211995|1.845|2.405|-0.07399|0.31435|18|16
2020-07-20 17:47:04|usa_0599|ARW|ARW|Arrow Electronics, Inc.|USD|NYSE|78667800|United States|Technology|Electronics & Computer Distribution|http://www.arrow.com|73.43|67.28|137715|68.04|39.25|85.8|-0.01147759|0.03253|0.028169999|-0.057690002|57.005|2Q2019/1.6/1.59!3Q2019/1.86/1.67!4Q2019/2.2/2.17!1Q2020/0.97/1.09|2020-07-30|1.44|1.6|0m|0.56|9|-1m|0.11|9|-2m|0.11|9|-3m|0.56|9|1504855|1517619|0.024600001||65|1.456582|9.128901|23.14|1.1518182|0.279|8.583|-3.587|7.37|1.00377|1.013|1.464|-0.01049|0.11247|18|65
2020-07-20 17:47:06|usa_0600|REG|REG|Regency Centers Corporation|USD|NasdaqGS|169628992|United States|Real Estate|REIT—Retail|http://www.regencycenters.com|51.07|41.095|627596|41.7|31.8|70.13|-0.35478878|0.63087004|0.02262|0.02003|74.053|2Q2019/0.31/0.34!3Q2019/0.34/0.34!4Q2019/0.24/0.4!1Q2020/-0.15/0.36|2020-08-03|0.27|0.31|0m|0.78|18|-1m|0.89|18|-2m|0.89|18|-3m|0.94|17|3727334|3691991|0.030299999||97|0.956302|30.216913|4.63|1.1214049|9.52|15.09|0.738|1.36|1.05099|4.584|4.901|0.10658|0.73313004|18|97
2020-07-20 17:47:08|usa_0601|IEX|IEX|IDEX Corporation|USD|NYSE|75391904|United States|Industrials|Specialty Industrial Machinery|http://www.idexcorp.com|165.25|168.91|120047|169.57|104.56|178.14|0.029256463|0.27222002|0.098950006|0.19475001|49.164|2Q2019/1.5/1.49!3Q2019/1.52/1.46!4Q2019/1.33/1.35!1Q2020/1.33/1.3|2020-07-24|1|1.5|0m|0.31|13|-1m|0.67|15|-2m|0.67|15|-3m|0.33|12|1407681|1426479|0.0211||70|1.05154|31.86981|3.12|5.705262|5.396|19.823|5.45|5.3|1.00141|2.445|3.514|0.16915001|0.45261002|18|70
2020-07-20 17:47:09|usa_0602|PWR|PWR|Quanta Services, Inc.|USD|NYSE|137646000|United States|Industrials|Engineering & Construction|http://www.quantaservices.com|45.43|40.69|556839|40.54|23.77|44.09|0.08482742|0.06909|0.043|0.08704001|51.511|2Q2019/0.31/0.83!3Q2019/1.14/1.03!4Q2019/0.93/0.82!1Q2020/0.47/0.46|2020-07-30|0.47|0.31|0m|1.25|16|-1m|1.43|14|-2m|1.46|13|-3m|1.17|12|5356170|6022559|0.0442||63|1.140616|10.514212|1.46|1.4775945|0.593|8.589|2.173|3.87|1.00965|1.673|1.776|0.026530001|0.12996|18|63
2020-07-20 17:47:11|usa_0604|CYH|CYH|Community Health Systems, Inc.|USD|NYSE|119665000|United States|Healthcare|Medical Care Facilities|http://www.chs.net|3.67|3.52|549107|3.67|1.79|7.47|0.77294695|0.101560004|0.03267|||2Q2019/-0.47/-0.51!3Q2019/-0.29/-0.59!4Q2019/0.4/-0.46!1Q2020/-1.59/-0.58|2020-07-28|-0.62|-0.47|0m|-0.17|18|-1m|-0.25|12|-2m|-0.25|12|-3m|-0.16|19|14258531|13613742|0.2117||118|1.6521|-2.1863353|-0.06||1.163|11.447|-4.733|-1.61|0.92156|1.144|1.552|-0.04192|0.38533002|18|118
2020-07-20 17:47:12|usa_0605|OHI|OHI|Omega Healthcare Investors, Inc.|USD|NYSE|226902000|United States|Real Estate|REIT—Healthcare Facilities|http://www.omegahealthcare.com|31.64|29.94|656965|30.88|13.33|45.22|-0.15374082|0.91708|0.03844|0.09273|130.839|2Q2019/0.34/0.37!3Q2019/0.63/0.4!4Q2019/0.27/0.37!1Q2020/0.39/0.42|2020-08-05|0.39|0.34|0m|-0.09|11|-1m|0.45|11|-2m|0.4|10|-3m|0.2|10|8203282|8898593|0.050100002||45|0.839215|18.949368|1.27|1.6889491|12.916|14.084|1.636|1.58|0.72486|3.403|3.534|0.37710997|0.98286|18|45
2020-07-20 17:47:13|usa_0606|JEC|JEC|Jacobs Engineering Group Inc.|USD|NYSE|133249000|||||103.14|85.84|768063|85.02|77.56|98.08||||||4Q2018/0.99/1.05!1Q2019/1.19/1.08!2Q2019/1.4/1.24!3Q2019/1.48/1.32|2020-02-04|1.23|0.99|0m|0.14|14|-1m|1.36|14|-2m|1.36|14|-3m|0.13|16|||||0||||||||||||||18|0
2020-07-20 17:47:15|usa_0608|CSL|CSL|Carlisle Companies Incorporated|USD|NYSE|54912900|United States|Industrials|Building Products & Equipment|http://www.carlisle.com|147.25|122.3|225765|124.9|97.55|169.86|-0.03782451|0.18118|0.07019|0.18167|102.335|2Q2019/2.65/2.35!3Q2019/2.42/2.29!4Q2019/1.81/1.62!1Q2020/1.09/1.01|2020-07-21|1.1|2.65|0m|0.88|8|-1m|1|9|-2m|1|8|-3m|0.71|7|1362747|1496277|0.028199999||43|0.82633|16.504725|1.46|2.649193|1.725|9.519|7.94|7.41|0.93818|3.282|4.328|0.09543|0.2868|18|43
2020-07-20 17:47:17|usa_0610|WCN|WCN|Waste Connections, Inc.|USD|NYSE|262892000|United States|Industrials|Waste Management|http://www.wasteconnections.com|104.92|102.66|415648|102.39|70.87|105.17|0.08029115|0.30575|0.04279|0.08811|81.632|2Q2019/0.69/0.68!3Q2019/0.73/0.71!4Q2019/0.69/0.62!1Q2020/0.65/0.63|2016-07-25|0.54|0.69|0m|1.07|14|-1m|1.13|16|-2m|1.13|16|-3m|1.07|15|1446983|2054362|0.0069999998||78|0.760307|36.021053|5.88|4.037441|5.672|18.552|2.2|2.85|0.88601995|1.838|1.982|0.106300004|0.40230998|18|78
2020-07-20 17:47:18|usa_0612|MIDD|MIDD|The Middleby Corporation|USD|NasdaqGS|55580000|United States|Industrials|Specialty Industrial Machinery|http://www.middleby.com|86|82.2|166866|82.67|41.73|139.79|-0.39484668|0.2199|0.06826|0.1972|120.344|2Q2019/1.7/1.76!3Q2019/1.72/1.63!4Q2019/2/1.71!1Q2020/1.46/1.36|2020-08-05|0.41|1.7|0m|0.64|11|-1m|0.63|8|-2m|0.57|7|-3m|0.78|9|9983795|9555453|0.2029||37|1.635854|16.245058|2.25|2.3995795|2.201|10.01|6.421|5.06|1.00526|1.367|2.483|0.12101|0.37164003|18|37
2020-07-20 17:47:20|usa_0613|ALLE|ALLE|Allegion plc|USD|NYSE|92220200|Ireland|Industrials|Security & Protection Services|http://www.allegion.com|103.11|108.11|353651|106.85|77.37|139.24|-0.010831296|0.22768|0.13194|0.51519|241.528|2Q2019/1.26/1.32!3Q2019/1.47/1.32!4Q2019/1.28/1.29!1Q2020/1.04/0.89|2020-07-23|0.82|1.26|0m|1|10|-1m|-0.09|11|-2m|0|10|-3m|0.91|11|4290003|4190939|0.0594||60|1.186554|24.024445|-23.57|16.308643|3.86|16.955|3.433|4.5|1.00893|1.288|2.019|0.11205|0.44142|18|60
2020-07-20 17:47:21|usa_0614|QGEN|QGEN|QIAGEN N.V.|USD|NYSE|228163008|Netherlands|Healthcare|Diagnostics & Research|http://www.qiagen.com|41.55|48.16|252142|48.13|25.04|48.58|0.20566142|0.3171|0.034089997|-0.01222|68.735|2Q2019/0.33/0.33!3Q2019/0.36/0.35!4Q2019/0.48/0.44!1Q2020/0.34/0.27|2020-08-04|0.43|0.33|0m|0.3|10|-1m|0.22|9|-2m|0.22|9|-3m|0.18|11|3330072|3359670|0.0166||52|0.313165|24.201004|2.31|4.4102564|7.71|24.314|-0.14|1.99|0.75434|1.17|1.584|-0.0201|0.70529|18|52
2020-07-20 17:47:23|usa_0615|UGI|UGI|UGI Corporation|USD|NYSE|208267008|United States|Utilities|Utilities—Regulated Gas|http://www.ugicorp.com|45.5|31.898|431067|33.27|21.75|52.09|-0.33446693|0.17668|0.03421|0.061929997|169.188|2Q2019/0.13/0.19!3Q2019/-0.05/-0.04!4Q2019/1.17/1.04!1Q2020/1.56/1.52|2020-08-03|-0.18|0.13|0m|0.2|5|-1m|1|4|-2m|1|4|-3m|0.5|6|2388919|3769311|0.0168||36|0.946778|11.153148|1.38|1.6372223|2.009|11.371|1.945|2.86|0.83716005|0.639|0.888|0.05691|0.44776002|18|36
2020-07-20 17:47:24|usa_0616|AIV|AIV|Apartment Investment and Management Company|USD|NYSE|148864000|United States|Real Estate|REIT—Residential|http://www.aimco.com|40.7|35.89|725530|37.18|24.53|55.68|-0.24812943|0.59261|0.01424|0.11405|253.216|2Q2019/0.4/0.06!3Q2019/0.01/0.07!4Q2019/0.9/0.18!1Q2020/0.04/0.14|2020-08-03|0.02|0.4|0m|0.31|16|-1m|0.21|14|-2m|0.36|14|-3m|0.29|17|1854783|2632376|0.0150999995||93|0.847619|598.1667|523.66|3.1073592|11.983|20.221|1.345|0.06|1.01943|0.976|1.074|0.22723|0.66181|18|93
2020-07-20 17:47:26|usa_0617|EWBC|EWBC|East West Bancorp, Inc.|USD|NasdaqGS|141486000|United States|Financial Services|Banks—Diversified|http://www.eastwestbank.com|38.5|33.91|300702|34.3|22.55|51.88|-0.2618894|0|0.014880001|0.13793||2Q2019/1.03/1.24!3Q2019/1.17/1.2!4Q2019/1.28/1.16!1Q2020/1/0.95|2020-07-23|0.76|1.03|0m|0.77|13|-1m|0.6|10|-2m|0.6|10|-3m|0.69|13|3905577|3584763|0.0315||83|2.016806|9.341598|1.21|0.97819185|1.235||4.491|3.63|0.94277|||0.44807|0|18|83
2020-07-20 17:47:27|usa_0618|NDAQ|NDAQ|Nasdaq, Inc.|USD|NasdaqGS|164071008|United States|Financial Services|Financial Data & Stock Exchanges|http://www.nasdaq.com|124.94|130.41|351596|128.44|71.66|130.42|0.2619375|0.29218|0.04893|0.13404|82.919|2Q2019/1.22/1.2!3Q2019/1.27/1.21!4Q2019/1.29/1.27!1Q2020/1.5/1.46|2020-07-22|1.44|1.22|0m|0.38|13|-1m|0.72|18|-2m|0.72|18|-3m|0.5|16|2414596|2803559|0.0211||143|0.747899|22.759163|2.92|3.9716768|5.341|18.281|4.37|5.73|0.79350996|0.308|0.967|0.15953|0.56861997|18|143
2020-07-20 17:47:29|usa_0619|WLL|WLL|Whiting Petroleum Corporation|USD|NYSE|91412400|United States|Energy|Oil & Gas E&P|http://www.whiting.com|8.32|1.015|3298537|1.01|0.25|18.62|-0.9359949|0.70072|0.01852|-1.65359|874.961|2Q2019/-0.28/0.3!3Q2019/-0.38/-0.09!4Q2019/-0.22/-0.41!1Q2020/-1.48/-0.73|2020-07-29|-1.21|-0.28|0m|0.33|33|-1m|-0.7|10|-2m|-0.7|10|-3m|-0.42|12|30825533|31539528|0.5898||232|4.274509|-0.42647055|0.02|0.23506254|2.087|2.979|-41.619|-2.38|1.04465|0.209|0.265|-2.66238|0.65626|18|232
2020-07-20 17:47:30|usa_0620|PKI|PKI|PerkinElmer, Inc.|USD|NYSE|111386000|United States|Healthcare|Diagnostics & Research|http://www.perkinelmer.com|103.75|109.72|298872|108.98|62.91|110.9|0.15653193|0.21152|0.03873|0.083739996|79.718|2Q2019/1/1!3Q2019/1.06/1.01!4Q2019/1.35/1.33!1Q2020/0.67/0.54|2020-07-28|0.78|1|0m|0.43|14|-1m|0.69|13|-2m|0.64|14|-3m|0.36|14|3113886|2787337|0.056999996||88|1.361344|23.295116|1.88|4.425264|4.899|23.159|2.018|4.71|0.98995|1.125|1.838|0.07821|0.49133998|18|88
2020-07-20 17:47:32|usa_0621|INGR|INGR|Ingredion Incorporated|USD|NYSE|66973000|United States|Consumer Defensive|Packaged Foods|http://www.ingredion.com|95.17|83.18|168579|85.61|59.11|99.51|0.06480098|0.14688|0.07373|0.15471|80.206|2Q2019/1.66/1.62!3Q2019/1.82/1.69!4Q2019/1.61/1.49!1Q2020/1.59/1.52|2020-08-04|1.35|1.66|0m|0.75|8|-1m|0.6|5|-2m|0.6|5|-3m|0|6|1600561|1684393|0.026800001||55|0.774229|12.020231|7.15|2.1397884|1.22|8.304|5.758|6.92|0.91813004|1.336|2.335|0.06242|0.21219|18|55
2020-07-20 17:47:33|usa_0622|CAR|CAR|Avis Budget Group, Inc.|USD|NasdaqGS|69555800|United States|Industrials|Rental & Leasing Services|http://www.avisbudgetgroup.com|34.4|28.8136|1234728|29.75|6.35|52.98|-0.15097034|0.108500004|0.022090001|0.76299006|6258.904|2Q2019/0.79/0.74!3Q2019/2.96/3.64!4Q2019/0.73/0.5!1Q2020/-1.4/-1.84|2020-07-28|-5.84|0.79|0m|0.73|11|-1m|0.5|8|-2m|0.38|8|-3m|0.73|11|16164610|22185930|0.308||65|2.303081|18.58942|0.26|6.8685575|2.184|20.129|3.131|1.55|1.13405|0.699|0.865|0.026099999|0.28250998|18|65
2020-07-20 17:47:35|usa_0623|SEIC|SEIC|SEI Investments Company|USD|NasdaqGS|147932000|United States|Financial Services|Asset Management|http://www.seic.com|59.75|56.675|273951|57.15|35.41|69.61|0.011504412|0.30052|0.14538|0.2947|2.636|2Q2019/0.82/0.79!3Q2019/0.86/0.83!4Q2019/0.84/0.85!1Q2020/0.72/0.77|2020-07-22|0.68|0.82|0m|1|6|-1m|0.5|6|-2m|0.5|6|-3m|1|6|1303167|1502579|0.013200001||29|1.306442|16.86756|1.61|4.8332763|4.66|15.506|3.232|3.36|0.76885|5.573|5.941|0.29852|0.78209|18|29
2020-07-20 17:47:36|usa_0624|JKHY|JKHY|Jack Henry & Associates, Inc.|USD|NasdaqGS|76615400|United States|Technology|Information Technology Services|http://www.jackhenry.com|171.33|182.3499|318823|181.58|123.64|195.03|0.3078364|0.28144|0.11405|0.20158|8.126|2Q2019/0.79/0.77!3Q2019/1.16/1.04!4Q2019/0.94/0.89!1Q2020/0.96/0.8|2020-08-18|0.78|0.79|0m|0|8|-1m|0|10|-2m|0|11|-3m|-0.14|7|1730760|2194797|0.0337||24|0.614005|44.91377|3.94|9.227767|8.289|29.451|3.853|4.06|0.93661004|1.173|1.607|0.17637|0.40854|18|24
2020-07-20 17:47:37|usa_0625|HCC|HCC|Warrior Met Coal, Inc.|USD|NYSE|51167700|United States|Basic Materials|Coking Coal|http://warriormetcoal.com|20.81|16.06|150618|15.9|9.46|26.5|-0.37054634|0.32594|0.113199994|0.2653|56.487|2Q2019/2.16/1.74!3Q2019/0.79/0.85!4Q2019/0.23/0.13!1Q2020/0.39/0.43|2020-08-05|-0.26|2.16|0m|0.3|10|-1m|0.78|9|-2m|0.78|9|-3m|0.56|9|5494694|6262216|0.1453||45|1.376358|6.502024|-0.74|1.046595|0.888|2.725|4.14|2.47|1.11068|3.172|4.253|0.19055|0.35591|18|45
2020-07-20 17:47:39|usa_0626|VOYA|VOYA|Voya Financial, Inc.|USD|NYSE|126138000|United States|Financial Services|Financial Conglomerates|http://www.voya.com|57.73|48.63|386618|49.3|29.75|63.81|-0.124955654|0.12536|0.00336|0.07991|74.362|2Q2019/1.52/1.47!3Q2019/0.81/1.4!4Q2019/1.07/1.1!1Q2020/0.83/0.88|2020-08-05|0.82|1.52|0m|0.92|13|-1m|1.08|13|-2m|1.08|13|-3m|0.93|15|13655882|13697054|0.122200005||97|1.428571|8.145729|0.46|0.825847|1.541|12.291|-3.949|5.97|1.14994|0.28|1.378|-0.069359995|0.46640998|18|97
2020-07-20 17:47:40|usa_0629|MAA|MAA|Mid-America Apartment Communities, Inc.|USD|NYSE|114351000|United States|Real Estate|REIT—Residential|http://www.maac.com|123.38|109.52|177891|112.92|82|148.88|-0.04628384|0.56658|0.02438|0.054|72.664|2Q2019/0.53/0.51!3Q2019/0.68/0.56!4Q2019/1.3/0.59!1Q2020/0.31/0.59|2020-07-29|0.54|0.53|0m|0.89|19|-1m|0.35|17|-2m|0.29|17|-3m|0.65|17|1235562|1537593|0.0150999995||85|0.6521|50.23853|8.51|2.0868902|10.623|18.75|2.828|2.18|0.91475|0.064|0.107|0.19711|0.5944|18|85
2020-07-20 17:47:42|usa_0630|LM|LM|Legg Mason, Inc.|USD|NYSE|88066000|United States|Financial Services|Asset Management|http://www.leggmason.com|49.1|49.98|1014278|49.98|33.99|50.7|0.3271376|0.22501|0.046690002|0.06829|51.35|2Q2019/0.75/0.68!3Q2019/0.95/0.86!4Q2019/1.03/0.94!1Q2020/1.02/0.88|2019-10-22|0.64|0.75|0m|0.5|12|-1m|0|9|-2m|0|9|-3m|0.25|12|15186402|13986539|0.18100001||127|0.756302|14.039326|2.55|1.1568105|2.142|9.519|2.79|3.56|0.81694|1.852|2.202|0.08602|0.38726002|18|127
2020-07-20 17:47:43|usa_0631|SCI|SCI|Service Corporation International|USD|NYSE|178144000|United States|Consumer Cyclical|Personal Services|http://www.sci-corp.com|45.17|38.26|416710|38.69|33.93|52.89|-0.17399663|0.26913|0.030369999|0.21587999|206.822|2Q2019/0.47/0.47!3Q2019/0.37/0.38!4Q2019/0.54/0.6!1Q2020/0.43/0.46|2020-07-27|0.24|0.47|0m|1.6|5|-1m|1.33|3|-2m|1.33|3|-3m|1.5|6|5427051|6403073|0.0313||26|0.72549|19.034824|2.67|3.9164703|3.195|11.872|2.01|2.01|0.93332|0.428|0.612|0.11504|0.23111999|18|26
2020-07-20 17:47:45|usa_0632|NVR|NVR|NVR, Inc.|USD|NYSE|3680820|United States|Consumer Cyclical|Residential Construction|http://www.nvrinc.com|3717.8|3404.89|9159|3342.8|2043.01|4071.13|-0.044450164|0.13859001|0.17122|0.40125|28.221|2Q2019/53.09/44.82!3Q2019/56.11/51.22!4Q2019/64.41/59!1Q2020/44.96/45.61|2020-10-16|42|53.09|0m|0.5|8|-1m|0.4|5|-2m|0.4|5|-3m|0|6|31574|47994|0.0108||37|0.996638|18.53203|7.77|5.1753993|1.627|11.737|218.577|183.73|0.88451|1.745|4.881|0.11828|0.19604|18|37
2020-07-20 17:47:46|usa_0633|GRMN|GRMN|Garmin Ltd.|USD|NasdaqGS|191018000|Switzerland|Technology|Scientific & Technical Instruments|http://www.garmin.com|94.33|99.995|263298|100.42|61.04|105.58|0.24251425|0.28123|0.107159995|0.21049|1.071|2Q2019/1.16/1.01!3Q2019/1.27/0.95!4Q2019/1.29/1.04!1Q2020/0.91/0.84|2020-07-29|0.39|1.16|0m|-0.07|15|-1m|0.44|9|-2m|0.22|9|-3m|-0.07|15|4497371|5090705|0.030199999||91|1.002801|23.14699|5.94|3.870974|4.625|16.445|5.087|4.32|0.4944|2.495|3.746|0.25302|0.59498|18|91
2020-07-20 17:47:48|usa_0634|DKS|DKS|DICK'S Sporting Goods, Inc.|USD|NYSE|65156200|United States|Consumer Cyclical|Specialty Retail|http://www.dickssportinggoods.com|43.53|40.88|589651|41|13.46|49.8|0.09420872|0.06086|0.0201|0.055180002|284.74|3Q2019/1.26/1.21!4Q2019/0.52/0.38!1Q2020/1.32/1.22!2Q2020/-1.71/-0.57|2020-08-26|0.71|1.26|0m|0.06|32|-1m|0.38|26|-2m|0.31|26|-3m|0.16|32|14156708|15029970|0.2299||214|1.614565|11.98827|29.09|2.056338|0.851|13.977|1.119|3.41|1.09614|0.87|2.035|0.011820001|0.27577|18|214
2020-07-20 17:47:50|usa_0635|OII|OII|Oceaneering International, Inc.|USD|NYSE|99267904|United States|Energy|Oil & Gas Equipment & Services|http://www.oceaneering.com|6.15|5.61|853591|5.8|2.01|19.46|-0.68867415|0.04474|-0.025290001|-0.68162|153.305|2Q2019/-0.32/-0.25!3Q2019/-0.3/-0.22!4Q2019/0.03/-0.21!1Q2020/0.04/-0.19|2020-07-29|-0.21|-0.32|0m|0|24|-1m|0.44|18|-2m|0.44|18|-3m|0|22|3128588|3671172|0.0505||109|3.321008|-6.8414636|-0.07|0.8830474|0.593|13.258|-6.985|-0.82|1.01512|1.91|2.371|-0.33058|0.056149997|18|109
2020-07-20 17:47:51|usa_0636|ZION|ZION|Zions Bancorporation, National Association|USD|NasdaqGS|163862000|United States|Financial Services|Banks—Regional|http://www.zionsbancorporation.com|36.36|32.1|1266464|32.56|23.58|52.48|-0.28012377|0|0.00877|0.08194||2Q2019/0.99/1.1!3Q2019/1.17/1.08!4Q2019/0.97/1.07!1Q2020/0.04/0.56|2020-07-20|0.38|0.99|0m|0.65|26|-1m|0.35|23|-2m|0.3|23|-3m|0.68|28|7654675|9434895|0.0546||181|1.703081|10.222929|-0.53|0.761602|3.398||3.204|3.14|1.02096|||0.24358|0|18|181
2020-07-20 17:47:53|usa_0638|TRN|TRN|Trinity Industries, Inc.|USD|NYSE|117834000|United States|Industrials|Railroads|http://www.trin.net|16.8|21.18|195811|21.48|14.53|24.64|0.08814585|0.21403|0.026010001|0.107530005|201.334|2Q2019/0.29/0.31!3Q2019/0.39/0.35!4Q2019/0.18/0.31!1Q2020/0.11/0.13|2020-07-22|0.1|0.29|0m|0.89|9|-1m|-0.17|6|-2m|-0.17|6|-3m|0.56|9|13180669|13648271|0.1459||54|1.673949|33.61905|4.99|1.17791|2.534|11.838|2.128|0.63|1.03778|1.585|2.533|0.08911|0.20932|18|54
2020-07-20 17:47:54|usa_0640|ALLY|ALLY|Ally Financial Inc.|USD|NYSE|373156000|United States|Financial Services|Credit Services|http://www.ally.com|27.22|21.35|3026288|21.29|10.22|35.42|-0.3587349|0|0.0037599998|0.04868||3Q2019/1.01/0.98!4Q2019/0.95/0.93!1Q2020/-0.44/0.7!2Q2020/0.61/0.28|2020-10-14|0.52|1.01|0m|0.94|17|-1m|1.12|17|-2m|1.06|17|-3m|0.88|17|9810106|10831627|0.0293||69|1.592717|7.237288|1.83|0.57727665|3.92||1.783|2.95|0.99689|||0.123059995|0|18|69
2020-07-20 17:47:56|usa_0641|DPZ|DPZ|Domino's Pizza, Inc.|USD|NYSE|39117900|United States|Consumer Cyclical|Restaurants|http://www.dominos.com/index.intl.html|427.96|389.18|446563|390.22|220.9|422.15|0.5278779|0.18754|0.30262|||3Q2019/2.05/2.07!4Q2019/3.13/2.98!1Q2020/3.07/2.32!2Q2020/2.99/2.24|2020-10-06|2.69|2.05|0m|0.65|20|-1m|0.96|28|-2m|0.89|28|-3m|0.67|18|1339697|1758309|0.044899996||178|0.374229|30.333593|2.04||5.184|27.641|11.215|12.83|1.05281|1.044|2.016|0.12113|0.27796|18|178
2020-07-20 17:47:57|usa_0642|CDNS|CDNS|Cadence Design Systems, Inc.|USD|NasdaqGS|279187008|United States|Technology|Software—Application|http://www.cadence.com|96.88|102.98|1220099|100.23|51.39|103.72|0.3794384|0.26904|0.101610005|0.56326|32.262|2Q2019/0.57/0.53!3Q2019/0.54/0.51!4Q2019/0.54/0.53!1Q2020/0.6/0.54|2020-07-20|0.52|0.57|0m|0.44|9|-1m|0.73|15|-2m|0.79|14|-3m|0.44|9|3882016|4156751|0.0161||46|1.098039|38.282528|3.26|13.322122|11.665|43.355|3.542|2.69|0.97134|1.231|1.382|0.41741002|0.88634|18|46
2020-07-20 17:47:59|usa_0643|ATO|ATO|Atmos Energy Corporation|USD|NYSE|122312000|United States|Utilities|Utilities—Regulated Gas|http://www.atmosenergy.com|108.72|99.95|397795|101.06|77.92|121.08|-0.05938202|0.43284|0.03627|0.09434|75.502|2Q2019/0.68/0.68!3Q2019/0.49/0.46!4Q2019/1.47/1.49!1Q2020/1.95/1.92|2020-08-05|0.76|0.68|0m|0.4|10|-1m|0.7|10|-2m|0.7|10|-3m|0.67|12|6180025|4923593|0.065||66|0.312605|19.910358|3.03|1.9390824|6.038|13.949|4.617|5.02|0.87744004|0.748|0.889|0.20024|0.53206|18|66
2020-07-20 17:48:00|usa_0644|SAVE|SAVE|Spirit Airlines, Inc.|USD|NYSE|88665000|United States|Industrials|Airlines|http://www.spirit.com|17|16.875|7743542|17.61|7.01|55.21|-0.663803|0.14468999|0.03399|0.11935|165.337|2Q2019/1.69/1.65!3Q2019/1.32/1.23!4Q2019/1.24/1.22!1Q2020/-0.86/-0.62|2020-07-22|-2.66|1.69|0m|0.57|14|-1m|0.13|15|-2m|0.29|14|-3m|0.88|16|22447276|22306055|0.2874||193|1.319327|13.183594|0.13|0.5176381|1.07|7.393|3.661|1.28|1.022|0.838|1|0.0671|0.32162|18|193
2020-07-20 17:48:02|usa_0645|STWD|STWD|Starwood Property Trust, Inc.|USD|NYSE|282254016|United States|Real Estate|REIT—Mortgage|http://www.starwoodpropertytrust.com|18.29|14.482|955706|14.69|7.59|26.33|-0.36130434|0|0.00526|0.080979995|261.32|2Q2019/0.52/0.52!3Q2019/0.52/0.52!4Q2019/0.47/0.53!1Q2020/0.55/0.5|2020-08-05|0.43|0.52|0m|1|7|-1m|1|8|-2m|1|8|-3m|0.88|8|8584830|12736619|0.0315||39|1.45042|7.7031918|-8.61|0.91890866|25.082||1.312|1.88|0.5832|30.493|33.938|0.57705003|0.8092|18|39
2020-07-20 17:48:03|usa_0647|SBH|SBH|Sally Beauty Holdings, Inc.|USD|NYSE|112871000|United States|Consumer Cyclical|Specialty Retail|http://www.sallybeautyholdings.com|14.44|13.46|594453|14.1|6.28|21.98|0.16528928|0.12898|0.09493|||2Q2019/0.6/0.58!3Q2019/0.58/0.53!4Q2019/0.47/0.56!1Q2020/0.23/0.22|2020-07-29|-0.03|0.6|0m|0.14|14|-1m|-0.11|9|-2m|-0.33|9|-3m|0.21|14|20207450|19907317|0.3758||72|1.261064|6.832487|-3.35||0.981|7.608|1.748|1.97|1.18473|0.493|1.582|0.05452|0.49208|18|72
2020-07-20 17:48:04|usa_0648|DCI|DCI|Donaldson Company, Inc.|USD|NYSE|126129000|United States|Industrials|Specialty Industrial Machinery|http://www.donaldson.com|53.5|47.83|208830|48.09|31.08|58.32|-0.010086477|0.16564|0.09899|0.26247|90.553|3Q2019/0.61/0.6!4Q2019/0.51/0.54!1Q2020/0.5/0.47!2Q2020/0.5/0.38|2020-09-03|0.44|0.61|0m|0.25|8|-1m|0|5|-2m|0|5|-3m|0.29|7|1744948|2417218|0.0154||27|1.411204|24.035177|3.08|6.4279|2.46|14.849|1.949|1.99|0.81991994|1.853|2.82|0.093260005|0.33718|18|27
2020-07-20 17:48:06|usa_0649|NNN|NNN|National Retail Properties, Inc.|USD|NYSE|171963008|United States|Real Estate|REIT—Retail|http://www.nnnreit.com|39.75|34.92|676358|35.48|24.04|59.26|-0.3163777|0.85454005|0.03311|0.06737|74.905|2Q2019/0.43/0.38!3Q2019/0.35/0.41!4Q2019/0.34/0.39!1Q2020/0.35/0.41|2020-08-03|0.31|0.43|0m|0.93|15|-1m|0.57|14|-2m|0.57|14|-3m|0.73|15|5383260|6543145|0.044499997||56|0.611764|20.91018|2.4|1.5179968|13.995|16.378|1.471|1.67|0.93478996|6.099|6.207|0.41701|0.95864|18|56
2020-07-20 17:48:07|usa_0650|KAR|KAR|KAR Auction Services, Inc.|USD|NYSE|129176000|United States|Consumer Cyclical|Specialty Retail|http://www.karglobal.com|17.71|13.67|892928|13.54|9.41|28.61|-0.47191888|0.17105|0.0241|0.05198|230.01|2Q2019/0.3/0.37!3Q2019/0.35/0.4!4Q2019/0.24/0.29!1Q2020/0.09/0.16|2020-08-04|-0.14|0.3|0m|1.08|13|-1m|0.64|11|-2m|0.64|11|-3m|1.29|14|10105237|8181686|0.1038||42|1.030252|14.858695|9.05|1.1233462|1.852|10.829|0.869|0.92|1.09333|1.222|1.344|0.04146|0.40909|18|42
2020-07-20 17:48:09|usa_0651|NFG|NFG|National Fuel Gas Company|USD|NYSE|90943600|United States|Energy|Oil & Gas Integrated|http://investor.nationalfuelgas.com|48.2|40.39|348849|40.9|31.58|50.46|-0.15320909|0.48804|0.04575|0.043909997|114.58|2Q2019/0.71/0.68!3Q2019/0.54/0.54!4Q2019/1.01/0.97!1Q2020/0.97/0.97|2020-07-30|0.48|0.71|0m|0.29|7|-1m|1.14|7|-2m|0.67|6|-3m|0.29|7|2252413|2859739|0.0324||37|0.649299|12.701258|1.7|1.6808857|3.665|7.51|1.053|3.18|0.78066003|0.641|0.85|0.057729997|0.55792|18|37
2020-07-20 17:48:10|usa_0653|GNTX|GNTX|Gentex Corporation|USD|NasdaqGS|244872000|United States|Consumer Cyclical|Auto Parts|http://www.gentex.com|26|25.845|504959|25.82|19.48|31.27|-0.016755521|0.31174|0.13854|0.22207001|4.187|2Q2019/0.42/0.4!3Q2019/0.44/0.42!4Q2019/0.39/0.37!1Q2020/0.36/0.34|2020-07-24|0.13|0.42|0m|0.36|11|-1m|0.5|8|-2m|0.33|9|-3m|0.27|11|5008993|4953184|0.020499999||38|1.12661|15.663636|1.39|3.4496796|3.248|10.419|1.616|1.65|0.86081004|2.437|3.45|0.22229|0.36617002|18|38
2020-07-20 17:48:12|usa_0654|AXS|AXS|AXIS Capital Holdings Limited|USD|NYSE|84302304|Bermuda|Financial Services|Insurance—Property & Casualty|http://www.axiscapital.com|45.88|39.61|260568|40.84|31.82|67.51|-0.31808317|0.03069|0.00211|0.00727|40.328|2Q2019/1.62/1.34!3Q2019/-0.39/0.26!4Q2019/0.05/0.05!1Q2020/-1.94/-1.57|2020-07-28|0.44|1.62|0m|0|11|-1m|0.2|10|-2m|0.22|9|-3m|-0.2|10|2238791|1124832|0.0348||91|0.621848|8.0836735|-62.93|0.7784066|1.117|36.411|-0.014|4.9|0.92516|0.247|0.605|0.0073400005|0.14242|18|91
2020-07-20 17:48:13|usa_0657|LPT|LPT|Liberty Property Trust|USD|NYSE|157598000|||||51.25|61.95|5642671|62.65|49.03|65.38||||||4Q2018/1.14/0.31!1Q2019/0.37/0.28!2Q2019/0.67/0.34!3Q2019/0.66/0.37|2020-07-28||1.14|0m|0.5|10|-1m|0.29|7|-2m|0.29|7|-3m|0.4|10|||||0||||||||||||||18|0
2020-07-20 17:48:15|usa_0658|NCR|NCR|NCR Corporation|USD|NYSE|127800000|United States|Technology|Information Technology Services|http://www.ncr.com|26.38|17.26|571400|17.69|10.55|35.87|-0.4089542|0.10709|0.03844|0.43447|341.772|2Q2019/0.76/0.67!3Q2019/0.73/0.68!4Q2019/0.85/0.84!1Q2020/0.31/0.32|2020-07-28|0.22|0.76|0m|1|7|-1m|0.89|9|-2m|0.89|9|-3m|1.13|8|5823035|6523270|0.0512||52|1.686274|7.537118|2.8|2.1456988|0.916|8.555|3.263|2.29|0.93908995|1.071|1.57|0.07992|0.27899|18|52
2020-07-20 17:48:16|usa_0659|MSG|MSG|Madison Square Garden Sports Corp.|USD|NYSE|19459800|||||225|237.22|555880|229.91|143.95|316.39||||||2Q2019/-3.08/-2.61!3Q2019/-3.36/-2!4Q2019/3.93/2.63!1Q2020/-4.92/0.7|2020-05-06|-1.93|-3.08|0m|1.09|11|-1m|1.33|9|-2m|1.33|9|-3m|1.09|11|||||74||||||||||||||18|74
2020-07-20 17:48:18|usa_0661|AVY|AVY|Avery Dennison Corporation|USD|NYSE|83340000|United States|Industrials|Business Equipment & Supplies|http://www.averydennison.com|125.1|120.0544|112236|121.26|76.96|141.09|0.0798825|0.14083|0.089549996|0.54006|240.353|2Q2019/1.72/1.68!3Q2019/1.66/1.61!4Q2019/1.73/1.69!1Q2020/1.66/1.5|2020-07-27|1.11|1.72|0m|0.89|9|-1m|0.57|14|-2m|0.54|13|-3m|1|9|818191|841835|0.0112||85|1.188795|18.356941|2.63|8.524775|1.723|12.236|6.883|6.54|0.92056|0.779|1.138|0.0829|0.27276|18|85
2020-07-20 17:48:19|usa_0662|ON|ON|ON Semiconductor Corporation|USD|NasdaqGS|410020992|United States|Technology|Semiconductors|http://www.onsemi.com|20.14|21.42|2404780|21.19|8.17|25.92|0.031143665|0.20726|0.036989998|0.026659999|149.74|2Q2019/0.42/0.42!3Q2019/0.33/0.36!4Q2019/0.3/0.32!1Q2020/0.1/0.15|2020-08-10|0.02|0.42|0m|0.86|21|-1m|0.48|27|-2m|0.46|26|-3m|1|22|26029807|25905792|0.0716||81|2.233053|17.136|3.32|2.7317944|2.14|10.326|0.203|1.25|1.03528|1.517|2.323|0.01546|0.34796003|18|81
2020-07-20 17:48:21|usa_0663|HXL|HXL|Hexcel Corporation|USD|NYSE|83344304|United States|Industrials|Aerospace & Defense|http://www.hexcel.com|41.47|44.58|185555|44.84|24.54|87|-0.44367242|0.23671|0.0763|0.19816999|97.819|2Q2019/0.94/0.89!3Q2019/0.9/0.88!4Q2019/0.86/0.84!1Q2020/0.64/0.7|2020-07-27|0.21|0.94|0m|0.38|13|-1m|0.13|15|-2m|0.07|14|-3m|0.46|13|7349643|3693270|0.0885||76|1.2521|23.340315|-28.17|2.616197|2.101|8.876|3.235|1.91|1.00669|2.104|3.357|0.12104|0.26854|18|76
2020-07-20 17:48:22|usa_0664|NDSN|NDSN|Nordson Corporation|USD|NasdaqGS|57680300|United States|Industrials|Specialty Industrial Machinery|http://www.nordson.com|210|188.98|122053|190.51|96.46|203.67|0.37661672|0.26305|0.07971|0.21812001|86.436|3Q2019/1.62/1.81!4Q2019/1.79/1.79!1Q2020/0.89/1.04!2Q2020/1.58/1.26|2020-08-18|1.33|1.62|0m|0.58|12|-1m|0.89|9|-2m|1|8|-3m|0.54|13|815131|899073|0.0143||45|1.22521|29.80757|2.72|6.5963907|5.582|21.221|5.849|6.34|0.7389|2.169|3.174|0.15703|0.5413|18|45
2020-07-20 17:48:24|usa_0665|WRB|WRB|W. R. Berkley Corporation|USD|NYSE|178724000|United States|Financial Services|Insurance—Property & Casualty|http://www.berkley.com|58.33|63.4|371234|63.54|43.05|79.92|-0.044798493|0.10702|0.017439999|0.08798|51.562|2Q2019/0.82/0.64!3Q2019/0.85/0.67!4Q2019/0.71/0.71!1Q2020/0.91/0.73|2020-07-21|0.26|0.82|0m|-0.18|11|-1m|0|11|-2m|0.1|10|-3m|-0.2|10|1253209|1792609|0.0087||48|0.816246|20.718956|2.89|2.0754902|1.623|15.17|2.572|3.06|0.7413|0.231|0.402|0.06389|0.40109003|18|48
2020-07-20 17:48:26|usa_0666|CNK|CNK|Cinemark Holdings, Inc.|USD|NYSE|117590000|United States|Communication Services|Entertainment|http://ir.cinemark.com|18|12.83|1637484|13.59|5.71|41.6|-0.63210607|0.1858|0.0346|0.07418|274.019|2Q2019/0.86/0.78!3Q2019/0.27/0.49!4Q2019/0.22/0.43!1Q2020/-0.51/-0.18|2020-07-31|-1.57|0.86|0m|0.71|14|-1m|0.75|12|-2m|0.85|13|-3m|0.53|15|15606955|10997059|0.1682||91|1.771988|38.878788|0.96|1.1941549|1.474|7.933|0.841|0.33|1.06458|0.927|0.979|0.03183|0.48452|18|91
2020-07-20 17:48:27|usa_0667|EV|EV|Eaton Vance Corp.|USD|NYSE|113930000|United States|Financial Services|Asset Management|http://www.eatonvance.com|38|37.04|216030|37.34|23.59|51.79|-0.15634882|0.32634997|0.090150006|0.25245002|62.643|3Q2019/0.9/0.86!4Q2019/0.95/0.88!1Q2020/0.86/0.85!2Q2020/0.8/0.73|2020-08-25|0.75|0.9|0m|0.33|9|-1m|0.22|9|-2m|0|9|-3m|0.13|8|1551412|2445768|0.014099999||112|1.457703|11.948388|5.3|3.1604095|2.484|7.611|3.412|3.1|0.70908|4.326|9.094|0.22482|0.51092|18|112
2020-07-20 17:48:28|usa_0668|SNH|SNH||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:48:30|usa_0669|TFX|TFX|Teleflex Incorporated|USD|NYSE|46425400|United States|Healthcare|Medical Instruments & Supplies|http://www.teleflex.com|394.55|382.05|57308|381.88|221.27|398.65|0.12589192|0.27729|0.04896|0.19537|81.055|2Q2019/2.66/2.59!3Q2019/2.97/2.75!4Q2019/3.28/3.22!1Q2020/2.72/2.35|2020-07-30|1.25|2.66|0m|1.25|12|-1m|1.23|13|-2m|1.23|13|-3m|1.09|11|794261|682835|0.0222||76|1.003361|28.174776|3.09|5.771148|7.574|27.315|11.704|13.56|0.94924|2.175|3.596|0.21119|0.57532|18|76
2020-07-20 17:48:31|usa_0670|R|R|Ryder System, Inc.|USD|NYSE|53736000|United States|Industrials|Rental & Leasing Services|http://www.ryder.com|44.8|41.64|271830|43.48|22.62|60.55|-0.24670827|0.25111|0.01816|-0.07414|374.644|2Q2019/1.4/1.38!3Q2019/-1.49/1.48!4Q2019/-0.01/0.03!1Q2020/-1.38/-0.78|2020-07-28|-1.31|1.4|0m|0.78|9|-1m|0.63|8|-2m|0.63|8|-3m|0.64|11|4295541|4513996|0.089499995||65|2.042577|17.065573|1.23|0.9976998|1.161|4.624|-3.436|2.44|0.89185|0.728|0.845|-0.02014|0.16944|18|65
2020-07-20 17:48:33|usa_0671|GWR|GWR|Genesee & Wyoming Inc.|USD|NYSE|57037700|||||112|111.88|1679378|111.94|109.269|111.97||||||4Q2018/1/0.91!1Q2019/0.78/0.81!2Q2019/1.06/1.06!3Q2019/1.24/1.3|2020-08-07|1.14|1|0m|1|12|-1m|0.14|7|-2m|0.14|7|-3m|0.09|11|||||0||||||||||||||18|0
2020-07-20 17:48:34|usa_0672|CRI|CRI|Carter's, Inc.|USD|NYSE|43606300|United States|Consumer Cyclical|Apparel Retail|http://www.carters.com|90.63|86.03|149645|86.52|60.17|112.46|-0.028847218|0.11792|0.06622|0.19246|285.962|2Q2019/0.95/0.81!3Q2019/1.87/1.7!4Q2019/2.81/2.89!1Q2020/-0.81/0.24|2020-07-24|-0.35|0.95|0m|1.08|12|-1m|0.9|10|-2m|0.9|10|-3m|1.1|10|2933031|3325423|0.079||55|1.272268|14.314475|-9.74|5.2399807|1.474|12.504|3.358|6.01|1.09196|2.294|3.718|0.04388|0.41394|18|55
2020-07-20 17:48:36|usa_0673|OC|OC|Owens Corning|USD|NYSE|107841000|United States|Industrials|Building Products & Equipment|http://www.owenscorning.com|60.29|59.935|189478|60.23|28.56|68.72|0.10149968|0.17395|0.05047|-0.1418|99.631|2Q2019/1.31/1.16!3Q2019/1.63/1.49!4Q2019/1.13/1.13!1Q2020/0.6/0.54|2020-07-29|0.14|1.31|0m|1|23|-1m|0.59|22|-2m|0.62|21|-3m|0.63|16|2619839|3525822|0.0276||152|1.524369|15.250636|2.45|1.8528767|1.383|7.952|-5.1|3.93|1.03236|0.815|1.631|-0.078379996|0.22653|18|152
2020-07-20 17:48:37|usa_0674|LII|LII|Lennox International Inc.|USD|NYSE|38247200|United States|Industrials|Specialty Industrial Machinery|http://www.lennoxinternational.com|211.38|257.01|432495|247.84|163.4|272|-0.061212122|0.14372|0.13748|||2Q2019/3.74/4.12!3Q2019/3.34/3.41!4Q2019/2.45/2.45!1Q2020/0.56/1.09|2020-07-20|2.63|3.74|0m|0.29|17|-1m|-0.06|18|-2m|-0.06|18|-3m|0.33|15|1944674|2160871|0.056999996||118|0.908123|26.414185|38.68||2.958|20.58|9.024|9.73|0.74162|0.599|1.369|0.09418|0.27907|18|118
2020-07-20 17:48:39|usa_0675|NCLH|NCLH|Norwegian Cruise Line Holdings Ltd.|USD|NYSE|256347008|United States|Consumer Cyclical|Travel Services|http://www.nclhltdinvestor.com|17|15.2599|33695675|15.27|7.03|59.78|-0.6813439|0.23506|0.03141|-0.20796|202.142|2Q2019/1.3/1.26!3Q2019/2.23/2.16!4Q2019/0.73/0.7!1Q2020/-0.99/-0.5|2020-08-06|-2.21|1.3|0m|1.09|22|-1m|0.68|19|-2m|0.71|17|-3m|1.05|21|50980416|42830970|0.2204||121|2.749019|-7.301388|0.06|0.7483278|1.807|7.689|-4.994|-2.09|0.92001|0.492|0.573|-0.16951|0.39247|18|121
2020-07-20 17:48:40|usa_0677|STLD|STLD|Steel Dynamics, Inc.|USD|NasdaqGS|210332000|United States|Basic Materials|Steel|http://www.steeldynamics.com|28.25|26.37|801041|26.81|14.98|35.78|-0.14996833|0.12618|0.07474|0.16402|67.905|2Q2019/0.87/0.89!3Q2019/0.69/0.69!4Q2019/0.62/0.55!1Q2020/0.88/0.79|2020-07-20|0.35|0.87|0m|0.92|13|-1m|0.5|10|-2m|0.5|10|-3m|1.07|14|4492190|5048583|0.0253||124|1.445378|12.32243|-2.18|1.3483664|0.681|5.4|3.003|2.14|0.88346|2.378|4.016|0.063990004|0.14797|18|124
2020-07-20 17:48:42|usa_0678|THC|THC|Tenet Healthcare Corporation|USD|NYSE|104715000|United States|Healthcare|Medical Care Facilities|http://www.tenethealth.com|26.06|21.595|734859|22.83|10|39.37|0.29937398|0.15238|0.05233|0.1154|751.454|2Q2019/0.56/0.44!3Q2019/0.58/0.31!4Q2019/0.99/0.98!1Q2020/1.28/0.32|2020-08-03|-0.75|0.56|0m|0.44|16|-1m|0.44|18|-2m|0.44|18|-3m|0.32|19|9449316|9574766|0.1593||120|2.323809|8.778455|1.82||1.052|6.903|-1.227|2.46|0.98656|0.926|1.316|-0.0068800002|0.35846|18|120
2020-07-20 17:48:43|usa_0679|TRGP|TRGP|Targa Resources Corp.|USD|NYSE|233116000|United States|Energy|Oil & Gas Midstream|http://www.targaresources.com|21.9|18.51|731898|18.56|3.66|43.47|-0.53634775|0.21244|0.03018|-0.24621001|118.919|2Q2019/-0.18/-0.29!3Q2019/-0.34/-0.21!4Q2019/-0.62/-0.07!1Q2020/-7.6/-0.07|2020-08-06|-0.11|-0.18|0m|0.89|19|-1m|0.3|20|-2m|0.33|21|-3m|0.95|22|4516803|6613472|0.0197||155|3.211764|370.2|-0.05|1.4258204|1.841|8.668|-8.749|0.05|0.91213995|0.68|1.015|-0.22659999|0.33723998|18|155
2020-07-20 17:48:45|usa_0680|LECO|LECO|Lincoln Electric Holdings, Inc.|USD|NasdaqGS|59387000|United States|Industrials|Tools & Accessories|http://www.lincolnelectric.com|87.83|87.77|70403|89.35|59.3|98.32|0.04920149|0.16172001|0.105349995|0.36168998|134.667|2Q2019/1.28/1.28!3Q2019/1.09/1.24!4Q2019/1.15/1.12!1Q2020/1/1|2020-07-27|0.36|1.28|0m|0.31|13|-1m|0.36|11|-2m|0.36|11|-3m|0.25|12|2455408|2145897|0.0484||47|1.234173|21.88778|3.55|7.813585|2.051|12.684|4.476|4.01|0.75125|0.888|1.618|0.09409001|0.33613998|18|47
2020-07-20 17:48:46|usa_0683|AOS|AOS|A. O. Smith Corporation|USD|NYSE|135096000|United States|Industrials|Specialty Industrial Machinery|http://www.aosmith.com|47.44|50.595|269060|50.53|33.81|52.7|0.16401744|0.17197001|0.08514|0.19753|24.203|2Q2019/0.61/0.63!3Q2019/0.53/0.53!4Q2019/0.56/0.59!1Q2020/0.32/0.34|2020-07-30|0.41|0.61|0m|0.62|13|-1m|0.43|14|-2m|0.38|13|-3m|0.79|14|7246886|8986058|0.0615||58|1.266106|22.387169|3.53|5.0443673|2.77|16.109|2.014|2.26|1.04517|1.539|2.063|0.11536|0.39126998|18|58
2020-07-20 17:48:48|usa_0684|CBOE|CBOE|Cboe Global Markets, Inc.|USD|BATS|109720000|United States|Financial Services|Financial Data & Stock Exchanges|http://www.cboe.com|100.71|93.68|298943|92.66|72.01|127.93|-0.19088364|0.30455|0.08270001|0.13111|30.392|2Q2019/1.13/1.07!3Q2019/1.29/1.15!4Q2019/1.21/1.1!1Q2020/1.65/1.54|2020-07-31|1.22|1.13|0m|0.46|13|-1m|0.53|17|-2m|0.59|17|-3m|0.54|13|2549419|2578029|0.0298||169|0.508683|18.550495|6.12|3.3345199|3.895|12.789|4.555|4.86|0.85963|1.722|1.765|0.1552|0.43151|18|169
2020-07-20 17:48:50|usa_0686|ACM|ACM|AECOM|USD|NYSE|160086000|United States|Industrials|Engineering & Construction|http://www.aecom.com|46.11|36.85|324521|37.77|21.76|52.4|0.048584104|0.04836|0.03249|-0.047259998|82.887|2Q2019/0.72/0.74!3Q2019/0.79/0.8!4Q2019/0.46/0.67!1Q2020/0.55/0.5|2020-08-04|0.49|0.72|0m|0.77|13|-1m|1.4|10|-2m|1.4|10|-3m|0.77|13|4420099|6681599|0.040999997||75|1.738935|14.282946|1.04|1.6581172|0.407|8.41|-2.763|2.58|0.86773|0.977|1.232|-0.02192|0.044239998|18|75
2020-07-20 17:48:51|usa_0688|HPT|HPT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:48:53|usa_0690|JBL|JBL|Jabil Inc.|USD|NYSE|150574000|United States|Technology|Electronic Components|http://www.jabil.com|39.89|33.6787|295586|33.89|17.63|44.2|0.11224151|0.05459|0.03479|0.023699999|189.535|3Q2019/0.88/0.86!4Q2019/1.05/0.94!1Q2020/0.5/0.64!2Q2020/0.37/0.32|2020-09-22|0.66|0.88|0m|0.23|13|-1m|1.1|10|-2m|0.9|10|-3m|0.46|13|3715262|3293175|0.0254||72|1.230252|9.407458|1.14|3.1066046|0.281|5.145|0.255|3.58|0.91483|0.507|0.943|0.0014599999|0.072919995|18|72
2020-07-20 17:48:54|usa_0691|ZBRA|ZBRA|Zebra Technologies Corporation|USD|NasdaqGS|53091600|United States|Technology|Communication Equipment|http://www.zebra.com|260.33|275.075|112957|273.1|150.06|278.6|0.4985733|0.19638|0.098179996|0.32436|89.172|2Q2019/3.02/2.89!3Q2019/3.43/3.28!4Q2019/3.56/3.65!1Q2020/2.67/2.64|2020-07-28|2.28|3.02|0m|0.91|11|-1m|0.67|9|-2m|0.67|9|-3m|0.64|11|763277|887562|0.0166||59|1.661624|19.832373|2.46|8.452144|3.582|18.241|9.503|13.87|0.9318|0.459|0.85|0.11586001|0.46343|18|59
2020-07-20 17:48:56|usa_0692|FTNT|FTNT|Fortinet, Inc.|USD|NasdaqGS|161648992|United States|Technology|Software—Infrastructure|http://www.fortinet.com|133.65|133.3687|704130|129.12|70.2|151.95|0.4748143|0.19297001|0.07266|0.46626|8.037|2Q2019/0.58/0.5!3Q2019/0.67/0.56!4Q2019/0.76/0.7!1Q2020/0.6/0.51|2020-08-06|0.65|0.58|0m|0.83|30|-1m|0.66|29|-2m|0.67|30|-3m|0.93|29|4938063|5289558|0.0429||207|1.003361|40.537598|2.29|40.439266|8.633|44.736|2.129|3.29|0.79116994|1.219|1.319|0.16443|0.76925004|18|207
2020-07-20 17:48:57|usa_0693|SRC|SRC|Spirit Realty Capital, Inc.|USD|NYSE|103019000|United States|Real Estate|REIT—Diversified|http://www.spiritrealty.com|40|33.01|231695|34.19|18.37|54.63|-0.21257484|0.86156|0.03014|0.03756|75.977|2Q2019/0.49/0.33!3Q2019/0.87/0.34!4Q2019/0.02/0.25!1Q2020/-0.18/0.22|2020-08-06|0.22|0.49|0m|0.47|17|-1m|0.4|15|-2m|0.33|15|-3m|0.53|17|12293910|1439396|0.1665||67|1.111484|32.362743|1.31|1.0674901|11.286|13.1|1.104|1.02|0.9994|2.892|3.303|0.21741|0.95905|18|67
2020-07-20 17:48:59|usa_0694|DNKN|DNKN|Dunkin' Brands Group, Inc.|USD|NasdaqGS|82111400|United States|Consumer Cyclical|Restaurants|http://www.dunkinbrands.com|67|67.29|251856|67.87|38.51|84.74|-0.14811093|0.34620997|0.07108|||2Q2019/0.86/0.82!3Q2019/0.9/0.81!4Q2019/0.73/0.69!1Q2020/0.67/0.62|2020-07-30|0.48|0.86|0m|0.14|28|-1m|0.48|27|-2m|0.44|27|-3m|0.18|28|3303434|3092301|0.045100003||162|0.899719|21.918568|8.67||6.21|17.936|2.89|3.07|0.87871003|1.158|1.483|0.17596|0.51722|18|162
2020-07-20 17:49:00|usa_0695|PBI|PBI|Pitney Bowes Inc.|USD|NYSE|172627008|United States|Industrials|Business Equipment & Supplies|http://www.pitneybowes.com|3.88|2.68|541094|2.73|1.67|5.5|-0.2945736|0.11647|0.02459|-3.03759|9640.251|2Q2019/0.19/0.17!3Q2019/0.24/0.23!4Q2019/0.14/0.12!1Q2020/0.05/0.08|2020-07-30|-0.01|0.19|0m|0.8|5|-1m|0|5|-2m|0|5|-3m|0.8|5|26671249|28133904|0.2076||14|2.57535|5.0566044|-1.07|15.581395|0.804|6.907|-0.066|0.53|0.80816|1.17|1.296|-0.0034999999|0.38938|18|14
2020-07-20 17:49:02|usa_0696|PACW|PACW|PacWest Bancorp|USD|NasdaqGS|117907000|United States|Financial Services|Banks—Regional|http://www.pacwestbancorp.com|23.27|18.29|582112|18.56|13.84|40.14|-0.50467044|0|-0.04364|-0.28224||3Q2019/0.92/0.93!4Q2019/0.98/0.88!1Q2020/0.31/0.69!2Q2020/0.28/0.44|2020-10-14|0.68|0.92|0m|0.77|13|-1m|0.82|11|-2m|0.64|11|-3m|0.85|13|3639016|3434961|0.0416||48|1.665546|6.3951054|0.87|0.61947507|0.866||-10.003|2.86|0.8908|||-1.31768|0|18|48
2020-07-20 17:49:03|usa_0697|LAMR|LAMR|Lamar Advertising Company (REIT)|USD|NasdaqGS|86095000|United States|Real Estate|REIT—Specialty|http://www.lamar.com|73|65.67|353779|65.63|30.89|96.82|-0.17207015|0.43319|0.05317|0.32158002|421.504|2Q2019/1.18/1.13!3Q2019/0.99/1.06!4Q2019/1.02/1.1!1Q2020/0.4/0.36|2020-08-06|0.3|1.18|0m|0.25|8|-1m|-0.17|6|-2m|0|7|-3m|0.25|8|2327143|2366213|0.0363||61|1.390476|20.98083|9.01|5.8151064|6.145|14.185|3.596|3.13|0.96086997|1.388|1.456|0.20349|0.66262|18|61
2020-07-20 17:49:05|usa_0698|WTR|WTR|Essential Utilities, Inc.|USD|NYSE|215840992|||||49.56|51.94|2330308|52.34|40.41|54.52||||||1Q2019/0.28/0.3!2Q2019/0.37/0.36!3Q2019/0.48/0.44!4Q2019/0.34/0.31|2020-02-26|0.54|0.28|0m|0.73|11|-1m|1.11|9|-2m|1.11|9|-3m|0.58|12|||||0||||||||||||||18|0
2020-07-20 17:49:06|usa_0699|XLS|XLS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:49:08|usa_0700|SON|SON|Sonoco Products Company|USD|NYSE|100329000|United States|Consumer Cyclical|Packaging & Containers|http://www.sonoco.com|56|52.66|253943|54.7|37.3|62.77|-0.076013505|0.14425|0.05921|0.14904|139.098|3Q2019/0.97/0.9!4Q2019/0.75/0.75!1Q2020/0.94/0.83!2Q2020/0.79/0.77|2020-07-16|0.8|0.97|0m|0.27|11|-1m|0.67|9|-2m|0.56|9|-3m|0|12|2230294|2271084|0.0287||89|0.817927|15.132184|9.46|2.945355|1.379|9.562|2.69|3.48|0.75605005|1.05|1.42|0.05231|0.19705|18|89
2020-07-20 17:49:09|usa_0701|ACC|ACC|American Campus Communities, Inc.|USD|NYSE|137604000|United States|Real Estate|REIT—Residential|http://www.americancampus.com|40.5|33.4|467330|34.18|20.13|50.94|-0.28910154|0.50034|0.01698|0.03894|119.617|2Q2019/0.07/0.08!3Q2019/0.14/-0.01!4Q2019/0.18/0.3!1Q2020/0.58/0.23|2020-07-20|-0.05|0.07|0m|0.46|13|-1m|0.82|11|-2m|0.82|11|-3m|0.57|14|4042956|4229353|0.0405||81|1.046498|55.666668|3.3|1.3877925|9.065|18.118|0.971|0.6|0.96652|3.561|4.166|0.1433|0.53488|18|81
2020-07-20 17:49:11|usa_0702|AFG|AFG|American Financial Group, Inc.|USD|NYSE|89841696|United States|Financial Services|Insurance—Property & Casualty|http://www.afginc.com|74|60.22|122669|61.96|44.01|115.03|-0.39926314|0.11326|0.00454|0.04462|58.47|2Q2019/2.12/2.06!3Q2019/2.25/2.02!4Q2019/2.22/2.21!1Q2020/1.88/1.85|2020-08-04|1.44|2.12|0m|1|6|-1m|0|3|-2m|0.5|4|-3m|1.2|5|1032177|1341240|0.0159||12|0.844817|7.152019|1.38|1.0717973|0.91|8.038|2.921|8.42|0.68529|0.6|1.245|0.0367|0.11643|18|12
2020-07-20 17:49:12|usa_0703|RS|RS|Reliance Steel & Aluminum Co.|USD|NYSE|63640800|United States|Basic Materials|Steel|http://www.rsac.com|91.4|93.86|113559|94.15|70.57|122.17|0.008894205|0.11281|0.07327|0.11858|41.622|2Q2019/2.71/2.58!3Q2019/2.39/1.95!4Q2019/2.44/1.73!1Q2020/2.45/2.1|2020-07-23|0.4|2.71|0m|0.75|8|-1m|0|7|-2m|0|7|-3m|0.75|8|926071|1097219|0.0188||71|1.119887|13.782673|6.35|1.2209908|0.743|6.584|8.47|6.81|0.90692|1.887|4.196|0.05412|0.31001|18|71
2020-07-20 17:49:14|usa_0704|PBCT|PBCT|People's United Financial, Inc.|USD|NasdaqGS|424657984|United States|Financial Services|Banks—Regional|http://www.peoples.com|12.71|11.215|1379708|11.35|9.37|17.22|-0.30110836|0|0.00988|0.07475||2Q2019/0.34/0.33!3Q2019/0.34/0.33!4Q2019/0.37/0.33!1Q2020/0.33/0.23|2019-07-17|0.22|0.34|0m|-0.18|11|-1m|0.08|13|-2m|0.08|13|-3m|-0.18|11|14105434|17832930|0.043899998||57|1.247058|12.324176|0.79|0.62755305|5.452||1.268|0.91|0.81007004|||0.28561002|0|18|57
2020-07-20 17:49:15|usa_0706|CXW|CXW|CoreCivic, Inc.|USD|NYSE|119629000|United States|Real Estate|REIT—Specialty|http://www.corecivic.com|20|8.915|603632|9.14|8.33|18.53|-0.4378844|0.21450001|0.04397|0.12516|167.907|3Q2018/0.34/0.38!4Q2018/0.4/0.39!1Q2019/0.41/0.36!1Q2020/0.27/0.26|2020-08-03|0.18|0.34|0m|0.67|3|-1m|1|1|-2m|1|1|-3m|1|4|3092937|2495519|0.036199998||15|1.213445|6.190972|1.45|0.7868491|1.558|7.262|1.44|1.44|0.78635|1.721|1.868|0.086330004|0.27593002|18|15
2020-07-20 17:49:17|usa_0707|BMS|BMS|Bemis Company, Inc.||NYSE||||||52.18||||57.11|58.88||||||2Q2018/0.68/0.61!3Q2018/0.77/0.77!4Q2018/0.71/0.71!1Q2019/0.67/0.65|2020-04-20||0.68|0m|0.14|14|-1m|0.08|12|-2m|0.08|12|-3m|0.07|15|||||0||||||||||||||18|0
2020-07-20 17:49:18|usa_0708|Z|Z|Zillow Group, Inc.|USD|NasdaqGS|147230000|United States|Communication Services|Internet Content & Information|http://www.zillowgroup.com|58.08|65.795|1888409|64.24|20.04|66.68|0.3552742|-0.05131|-0.030269999|-0.11975|66.71|2Q2019/-0.14/-0.14!3Q2019/-0.12/-0.22!4Q2019/-0.26/-0.3!1Q2020/-0.25/-0.38||-0.49|-0.14|0m|0.5|4|-1m|0|5|-2m|-0.2|5|-3m|0.5|4|30854345|32019491|||86|1.220168|-63.264423|0.76|4.101166|3.923|-76.463|-1.929|-1.04|1.16765|3.921|4.941|-0.117469996|0.40187|18|86
2020-07-20 17:49:20|usa_0710|RNR|RNR|RenaissanceRe Holdings Ltd.|USD|NYSE|50810400|Bermuda|Financial Services|Insurance—Reinsurance|http://www.renre.com|189.56|179.7|94759|182.44|113.27|202.68|0.02488625|0|0.017339999|0.07507|12.727|2Q2019/4.78/3.71!3Q2019/0.29/1.01!4Q2019/0.52/0.75!1Q2020/0.76/4.16|2020-07-28|2.33|4.78|0m|0.25|12|-1m|0.27|11|-2m|0.3|10|-3m|-0.09|11|756086|661853|0.019199999||106|0.436974|11.814595|1.06|1.5339308|-0.928||8.057|15.21|0.97089|1.231|1.465|0.091400005|0.23483999|18|106
2020-07-20 17:49:21|usa_0712|AMCX|AMCX|AMC Networks Inc.|USD|NasdaqGS|40556200|United States|Communication Services|Broadcasting|http://www.amcnetworks.com|26.52|24.28|283905|24.92|19.62|54.76|-0.5240642|0.28088|0.085559994|0.38194|331.66|2Q2019/2.6/1.93!3Q2019/2.33/1.66!4Q2019/1.69/1.76!1Q2020/1.47/1.84|2020-08-04|1.21|2.6|0m|0.37|19|-1m|-0.06|16|-2m|-0.12|17|-3m|0.37|19|8390843|7220183|0.2983||98|0.935014|3.841772|-0.38|2.0866277|1.354|4.822|5.399|6.32|1.11361|1.91|2.165|0.101560004|0.51061|18|98
2020-07-20 17:49:23|usa_0714|ODFL|ODFL|Old Dominion Freight Line, Inc.|USD|NasdaqGS|117948000|United States|Industrials|Trucking|http://www.odfl.com|153.27|187.45|227035|186.43|103.333336|187.67|0.7905301|0.26293|0.13474|0.21270001|1.492|2Q2019/1.44/1.41!3Q2019/1.37/1.41!4Q2019/1.2/1.18!1Q2020/1.17/1.12|2020-07-30|1.08|1.44|0m|0.33|15|-1m|0.27|15|-2m|0.27|15|-3m|0.53|15|3191104|2588235|0.032899998||97|1.061624|32.5434|5.35|7.3420544|5.28|20.081|5.119|5.76|0.79547|1.832|1.94|0.14987999|0.34146|18|97
2020-07-20 17:49:24|usa_0716|PTC|PTC|PTC Inc.|USD|NasdaqGS|115695000|United States|Technology|Software—Application|http://www.ptc.com|90.17|82.355|195107|80.75|43.9|92.47|-0.09987736|0.1744|0.034930002|0.029879998|145.586|2Q2019/0.36/0.34!3Q2019/0.45/0.44!4Q2019/0.57/0.44!1Q2020/0.59/0.44|2020-07-29|0.45|0.36|0m|0.93|15|-1m|0.56|16|-2m|0.43|14|-3m|0.8|15|2102858|1874919|0.023||48|1.196078|29.30783|1.19|7.47866|7.678|44.026|0.324|2.81|0.90462995|1.034|1.125|0.02799|0.74851|18|48
2020-07-20 17:49:26|usa_0717|HUN|HUN|Huntsman Corporation|USD|NYSE|220534000|United States|Basic Materials|Chemicals|http://www.huntsman.com|20.82|19.035|489469|19.39|12.23|24.9|-0.058280766|0.09865|0.02939|0.080690004|76.648|2Q2019/0.63/0.64!3Q2019/0.41/0.44!4Q2019/0.29/0.29!1Q2020/0.29/0.19|2020-07-28|-0.18|0.63|0m|1.3|10|-1m|0.79|19|-2m|0.79|19|-3m|1|8|3397502|3795361|0.019299999||91|2.080112|14.205223|13.79|1.2891974|0.848|8.601|5.04|1.34|0.80216|1.477|2.127|0.17081|0.19639999|18|91
2020-07-20 17:49:27|usa_0718|FSLR|FSLR|First Solar, Inc.|USD|NasdaqGS|105907000|United States|Technology|Solar|http://www.firstsolar.com|55.98|61.88|997046|61|28.47|69.24|-0.08394647|0.16073999|0.02459|0.00842|11.986|2Q2019/-0.18/0.03!3Q2019/0.29/1.15!4Q2019/2.02/2.72!1Q2020/0.85/0.27|2020-07-30|0.22|-0.18|0m|0.71|17|-1m|0.67|15|-2m|0.69|16|-3m|0.8|15|10653544|10899646|0.1286||158|1.258823|18.865854|0.87|1.2679288|1.819|11.314|0.406|3.28|0.66943|2.662|3.752|0.01416|0.20874001|18|158
2020-07-20 17:49:29|usa_0719|VC|VC|Visteon Corporation|USD|NasdaqGS|27825000|United States|Consumer Cyclical|Auto Parts|http://www.visteon.com|69.89|71.89|46487|72.03|38.69|105.99|0.24039948|0.06734|0.02864|0.054250002|190.419|2Q2019/0.28/0.36!3Q2019/0.53/0.47!4Q2019/1.42/1.57!1Q2020/-0.07/-0.48|2020-07-30|-2.15|0.28|0m|0.65|17|-1m|0.46|13|-2m|0.46|13|-3m|0.69|16|2544858|3338969|0.15020001||102|2.182633|21.082111|-4.1|5.1090894|0.787|11.684|0.749|3.41|1.16043|1.835|2.171|0.00737|0.10979|18|102
2020-07-20 17:49:30|usa_0720|ELS|ELS|Equity LifeStyle Properties, Inc.|USD|NYSE|182147008|United States|Real Estate|REIT—Residential|http://www.equitylifestyleproperties.com|68.33|63.64|337088|62.48|41.97|77.55|0.042869925|0.47912997|0.05406|0.19091|187.544|2Q2019/0.26/0.28!3Q2019/0.35/0.32!4Q2019/0.3/0.31!1Q2020/0.35/0.37|2020-07-20|0.24|0.26|0m|0.43|7|-1m|0.67|6|-2m|0.67|6|-3m|0.83|6|1538194|2409094|0.0104||37|0.459943|48.21212|4.68|9.281027|13.278|27.713|1.28|1.32|0.96275|0.507|0.719|0.21827999|0.5298|18|37
2020-07-20 17:49:32|usa_0721|CFX|CFX|Colfax Corporation|USD|NYSE|118327000|United States|Industrials|Specialty Industrial Machinery|http://www.colfaxcorp.com|34.62|30.97|401845|31.57|12.23|39.3|0.16882634|0.17071|0.02404|0.01392|81.309|2Q2019/0.54/0.61!3Q2019/0.5/0.47!4Q2019/0.61/0.56!1Q2020/0.38/0.37|2020-08-06|0.05|0.54|0m|0.59|17|-1m|0.94|16|-2m|0.93|15|-3m|0.73|15|18439488|17582883|0.19940001||88|1.845378|16.3|3.86|1.113468|1.772|10.38|-3.453|1.9|1.0355101|1.062|1.931|-0.13617|0.43163|18|88
2020-07-20 17:49:33|usa_0722|AN|AN|AutoNation, Inc.|USD|NYSE|87215104|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.autonation.com|45.2|44.935|426963|44.72|20.59|53.19|0.06603098|0.04517|0.044549998|0.04492|228.712|2Q2019/1.12/1.06!3Q2019/1.1/1.05!4Q2019/1.32/1.14!1Q2020/0.91/0.66|2020-07-23|0.35|1.12|0m|0.06|17|-1m|0.3|10|-2m|0.3|10|-3m|0.24|17|5466546|5710179|0.096999995||66|1.468347|10.007796|3.86|1.3765163|0.476|10.532|1.386|4.49|0.84454|0.189|0.951|0.00598|0.16588|18|66
2020-07-20 17:49:35|usa_0723|AIZ|AIZ|Assurant, Inc.|USD|NYSE|59652300|United States|Financial Services|Insurance—Specialty|http://www.assurant.com|139.67|103.445|117785|104.17|76.27|142.61|-0.06607497|0.07571|0.00921|0.06889|70.948|2Q2019/2.34/2.09!3Q2019/1.69/1.65!4Q2019/2.25/2.39!1Q2020/2.64/2.42|2019-08-05|2.1|2.34|0m|0.33|3|-1m|1.25|4|-2m|1.25|4|-3m|0|5|2029534|2626440|0.0387||42|0.559103|9.814516|0.6|1.1507955|0.776|10.245|5.713|10.54|0.98116|0.173|0.597|0.036960002|0.08246|18|42
2020-07-20 17:49:36|usa_0724|FLIR|FLIR|FLIR Systems, Inc.|USD|NasdaqGS|130842000|United States|Technology|Scientific & Technical Instruments|http://www.flir.com|48.44|41.49|383867|41.41|23.85|59.44|-0.23314816|0.20724002|0.055630002|0.069460005|51.466|2Q2019/0.56/0.55!3Q2019/0.59/0.58!4Q2019/0.55/0.62!1Q2020/0.42/0.42|2020-08-06|0.51|0.56|0m|0.8|10|-1m|0.56|9|-2m|0.56|9|-3m|0.8|10|2246336|2283075|0.0196||43|1.570308|18.117905|7.94|3.1732316|3.162|15.258|0.921|2.29|0.99188006|1.037|1.918|0.06617|0.48643002|18|43
2020-07-20 17:49:38|usa_0725|URBN|URBN|Urban Outfitters, Inc.|USD|NasdaqGS|97779600|United States|Consumer Cyclical|Apparel Retail|http://www.urbn.com|18.75|15.26|2722557|16.39|12.28|31.41|-0.26830357|0.03988|0.00685|-0.00213|119.605|3Q2019/0.61/0.58!4Q2019/0.56/0.57!1Q2020/0.5/0.63!2Q2020/-1.41/-0.29|2020-08-25|-0.38|0.61|0m|0.42|24|-1m|0.35|20|-2m|0.35|20|-3m|0.36|25|10133467|3969815|0.1486||245|1.273949|11.138686|3.64|1.1494427|0.675|16.914|-0.03|1.37|0.80302|1.07|1.774|-0.00079|0.27287|18|245
2020-07-20 17:49:39|usa_0727|KEX|KEX|Kirby Corporation|USD|NYSE|60038000|United States|Industrials|Marine Shipping|http://www.kirbycorp.com|55.86|47.19|203964|47.17|32.76|92.3|-0.3799948|0.16267|0.02263|-0.046830002|59.762|2Q2019/0.79/0.79!3Q2019/0.8/0.72!4Q2019/0.58/0.59!1Q2020/0.59/0.44|2020-07-30|0.45|0.79|0m|0.2|10|-1m|0.56|9|-2m|0.56|9|-3m|0.2|10|2080519|1828889|0.04||74|1.415686|16.734043|2.36|0.90702903|1.6|9.835|-2.522|2.82|0.94916|1.946|2.756|-0.05494|0.28884|18|74
2020-07-20 17:49:41|usa_0728|TCO|TCO|Taubman Centers, Inc.|USD|NYSE|61615400|United States|Real Estate|REIT—Retail|http://www.taubman.com|48.69|38.23|200250|38.42|26.24|53.4|-0.030287743|0.55928004|0.02372|||2Q2019/0.1/0.13!3Q2019/0.18/0.2!4Q2019/0.18/0.28!1Q2020/0.32/-0.46|2020-07-23|-0.7|0.1|0m|-0.06|16|-1m|-0.08|12|-2m|0|11|-3m|0.07|14|11330140|9954293|0.2224||88|-0.069467|-31.59504|-2.88||9.181|16.416|3.398|-1.21|1.01025|0.673|0.689|0.35111|0.74664|18|88
2020-07-20 17:49:42|usa_0729|ALSN|ALSN|Allison Transmission Holdings, Inc.|USD|NYSE|113177000|United States|Consumer Cyclical|Auto Parts|http://www.allisontransmission.com|43|36.55|308590|36.95|26.15|49.73|-0.1965645|0.39134997|0.12420999|0.80055|375.613|2Q2019/1.46/1.19!3Q2019/1.23/1.12!4Q2019/0.9/0.73!1Q2020/1.2/1|2020-08-04|0.2|1.46|0m|0.59|17|-1m|0.86|14|-2m|0.87|15|-3m|0.47|15|4271336|3176390|0.048899997||94|1.317647|9.6438|6.47|5.969296|2.508|6.408|4.786|3.79|1.03503|0.979|1.563|0.21654|0.51165|18|94
2020-07-20 17:49:44|usa_0730|FSL|FSL|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:49:45|usa_0731|GME|GME|GameStop Corp.|USD|NYSE|64758900|United States|Consumer Cyclical|Specialty Retail|http://www.gamestop.com|4.12|4.0555|1919148|3.96|2.57|6.92|-0.04347825|-0.00204|-0.02181|-0.73781997|297.816|3Q2019/-0.32/-0.21!4Q2019/-0.49/0.11!1Q2020/1.27/0.79!2Q2020/-1.61/-1.27|2020-09-08|-1.17|-0.32|0m|0.42|12|-1m|-0.3|10|-2m|-0.3|10|-3m|0.5|14|54559609|56337561|2.4467||78|1.066666|202.77501|0.06|0.60224235|0.165|-81.128|-8.246|0.02|1.5262101|0.432|0.934|-0.108330004|0.28958|18|78
2020-07-20 17:49:47|usa_0733|NBR|NBR|Nabors Industries Ltd.|USD|NYSE|7299780|Bermuda|Energy|Oil & Gas Drilling|http://www.nabors.com|23.41|31.87|304665|30.22|9.79|167.5|-0.7449789|0.26863|-0.0086199995|-0.37085|164.173|2Q2019/-30.5/-11.38!3Q2019/-18.5/-10.93!4Q2019/-38.5/-13.49!1Q2020/-16.88/-15.38|2020-07-28|-24.39|-30.5|0m|0.96|27|-1m|-0.5|20|-2m|-0.5|20|-3m|0.92|26|1376336|1891403|0.2378||156|3.223529|-0.3034949|0.03|0.1495065|1.231|4.582|-144.113|-105.01|0.68668|1.691|2.173|-0.32983002|0.36862|18|156
2020-07-20 17:49:48|usa_0734|CLR|CLR|Continental Resources, Inc.|USD|NYSE|365152992|United States|Energy|Oil & Gas E&P|http://www.clr.com|18.07|16.94|1225785|17.18|6.9|40.25|-0.5260689|0.77134|0.0376|0.059720002|87.971|2Q2019/0.59/0.62!3Q2019/0.54/0.47!4Q2019/0.55/0.52!1Q2020/-0.08/-0.03|2020-08-03|-0.61|0.59|0m|1.06|32|-1m|-0.03|31|-2m|0.06|31|-3m|1.06|35|15229997|19986478|0.2043||218|3.467787|-141.16667|1.01|0.95029736|3.01|3.903|1.084|-0.12|0.21078|1.118|1.197|0.10086001|0.81238|18|218
2020-07-20 17:49:50|usa_0735|GGG|GGG|Graco Inc.|USD|NYSE|166598000|United States|Industrials|Specialty Industrial Machinery|http://www.graco.com|50.8|52.03|149764|52.37|38.43|56.99|0.044683814|0.28158|0.14468999|0.35416|46.931|2Q2019/0.5/0.53!3Q2019/0.45/0.51!4Q2019/0.48/0.39!1Q2020/0.38/0.44|2020-07-22|0.26|0.5|0m|0|12|-1m|0|9|-2m|0|9|-3m|0|13|2807894|2701344|0.0171||33|0.561904|30.426899|4.67|8.521127|5.416|19.236|1.91|1.71|0.88641|2.343|3.364|0.20432|0.52166003|18|33
2020-07-20 17:49:51|usa_0736|NEU|NEU|NewMarket Corporation|USD|NYSE|10938700|United States|Basic Materials|Specialty Chemicals|http://www.newmarket.com||413|11955|422.63|304.65|505.16|0.013525486|0.21443|0.12981|0.47157001|124.702|2Q2018/4.53/5.68!1Q2019/5.57/5.81!2Q2019/6.63/5.16!3Q2019/6.06/5.93|2020-07-29||4.53|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|146875|155172|0.0199||3|0.52661|||7.0671983|2.368|11.045|24.836|25.82|0.57443|1.68|2.975|0.12544|0.29728|18|3
2020-07-20 17:49:53|usa_0737|AGO|AGO|Assured Guaranty Ltd.|USD|NYSE|86916600|Bermuda|Financial Services|Insurance—Specialty|http://www.assuredguaranty.com|54|22.64|261878|23.13|13.64|50.77|-0.467664|0|0.023629999|0.044660002|19.464|2Q2019/1.38/0.76!3Q2019/0.79/0.76!4Q2019/0.9/0.78!1Q2020/0.36/0.76|2020-08-05|0.69|1.38|0m|1.5|4|-1m|1.4|5|-2m|1.4|5|-3m|1.5|4|2915335|2927436|0.035||17|1.22689|6.7987986|3.16|0.32633293|2.356||3|3.33|0.98727995|0.797|0.826|0.31505|0.91183|18|17
2020-07-20 17:49:54|usa_0738|KATE|KATE|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:49:56|usa_0739|DEI|DEI|Douglas Emmett, Inc.|USD|NYSE|175375008|United States|Real Estate|REIT—Office|http://www.douglasemmett.com|35.15|28.78|661232|29.73|23.16|45.59|-0.25188732|0.6275|0.02033|0.10498|117.924|2Q2019/0.2/0.16!3Q2019/0.13/0.16!4Q2019/1.58/0.15!1Q2020/0.15/0.06|2020-08-06|0.08|0.2|0m|0.29|17|-1m|0.71|17|-2m|0.71|17|-3m|0.31|16|2728470|4006854|0.0226||88|0.732773|59.958336|9.02|1.9857863|11.858|18.897|2.063|0.48|0.95636004|0.688|0.709|0.37331|0.6842|18|88
2020-07-20 17:49:57|usa_0740|ALGN|ALGN|Align Technology, Inc.|USD|NasdaqGS|78763000|United States|Healthcare|Medical Devices|http://www.aligntech.com|274.43|313.37|590740|322.3|127.88|326.36|0.17426312|0.23009|0.09415|0.91954005|2.593|2Q2019/1.83/1.51!3Q2019/1.28/1.14!4Q2019/1.53/1.4!1Q2020/0.73/1|2020-07-22|-0.04|1.83|0m|1.64|11|-1m|1.06|16|-2m|1.06|16|-3m|1.62|13|3671764|4832432|0.052600004||88|2.003921|45.024426|6.54|8.650894|10.241|44.51|23.709|6.96|0.87224996|1.514|1.731|0.78424|0.72076|18|88
2020-07-20 17:49:59|usa_0741|MDU|MDU|MDU Resources Group, Inc.|USD|NYSE|200522000|United States|Basic Materials|Building Materials|http://www.mdu.com|28|21.41|349808|22|15|32.22|-0.1606257|0.13553001|0.03902|0.117460005|90.594|2Q2019/0.31/0.27!3Q2019/0.69/0.61!4Q2019/0.47/0.39!1Q2020/0.13/0.22|2020-08-04|0.29|0.31|0m|0.6|5|-1m|0.5|4|-2m|0.5|4|-3m|0.29|7|2071201|1939009|0.013099999||25|0.794397|12.02809|1.61|1.513502|1.264|9.326|1.601|1.78|0.71474|1.155|1.666|0.058730002|0.17374|18|25
2020-07-20 17:50:00|usa_0743|CPRT|CPRT|Copart, Inc.|USD|NasdaqGS|234778000|United States|Industrials|Specialty Business Services|http://www.copart.com|93.14|87.08|472120|87.24|55.69|104.88|0.11503065|0.40095|0.18079|0.35277|22.634|3Q2019/0.6/0.58!4Q2019/0.65/0.59!1Q2020/0.65/0.66!2Q2020/0.58/0.64|2020-09-02|0.38|0.6|0m|0.27|11|-1m|1.1|10|-2m|1.1|10|-3m|0.27|11|3733585|4045872|0.0183||46|1.113725|33.751938|1.71|8.95977|9.31|23.22|2.88|2.58|0.81487|1.444|2.771|0.3095|0.46452|18|46
2020-07-20 17:50:02|usa_0744|GNC|GNC|GNC Holdings, Inc.|USD|NYSE|84607200|||||0.35|0.55|0|0.6169|0.305|3.42||||||2Q2019/0.13/0.12!3Q2019/-0.02/0.02!4Q2019/-0.07/-0.52!1Q2020/-0.13/0.06|2020-07-20|-0.15|0.13|0m|-0.14|7|-1m|-2|1|-2m|-2|1|-3m|-0.1|10|||||66||||||||||||||18|66
2020-07-20 17:50:03|usa_0745|WRI|WRI|Weingarten Realty Investors|USD|NYSE|128103000|United States|Real Estate|REIT—Retail|http://www.weingarten.com|20.6|16.66|465091|17.09|12.21|32.17|-0.36278898|0.60662997|0.0235|0.17954001|119.448|2Q2019/0.65/0.24!3Q2019/0.82/0.23!4Q2019/0.58/0.25!1Q2020/0.41/0.22|2020-07-29|0.15|0.65|0m|0.27|11|-1m|0.64|11|-2m|0.64|11|-3m|0.27|11|3169586|2866203|0.036||48|1.431372|23.8|2.29|1.2651883|8.662|14.279|2.463|0.7|0.82987|6.485|6.846|0.67052|0.67732|18|48
2020-07-20 17:50:05|usa_0746|EXP|EXP|Eagle Materials Inc.|USD|NYSE|41756700|United States|Basic Materials|Building Materials|http://www.eaglematerials.com|77.77|75.59|75835|76.29|41.83|97.1|-0.10489267|0.27739|0.0704|0.065120004|168.14|2Q2019/1.13/1.3!3Q2019/1.77/1.59!4Q2019/1.51/1.5!1Q2020/1.28/0.88|2020-07-30|1.11|1.13|0m|1.2|10|-1m|0.81|16|-2m|0.8|15|-3m|1.18|11|2119823|2613318|0.0514||48|1.27731|13.819013|1.87|3.2528615|3.228|11.638|1.68|5.47|0.94972|2.346|3.997|0.048860002|0.22825001|18|48
2020-07-20 17:50:06|usa_0747|SCCO|SCCO|Southern Copper Corporation|USD|NYSE|773059008|United States|Basic Materials|Copper|http://www.southerncoppercorp.com|35.78|43.53|457032|43.68|23.43|44.82|0.1607759|0.46447|0.102060005|0.19603|117.863|2Q2019/0.52/0.52!3Q2019/0.4/0.49!4Q2019/0.4/0.5!1Q2020/0.28/0.41|2020-07-21|0.26|0.52|0m|-0.33|12|-1m|0|9|-2m|0.56|9|-3m|-0.38|13|6285522|6525605|0.0765||72|1.102521|23.786884|-135.44|5.0103593|5.473|11.784|1.698|1.83|0.073410004|2.078|2.984|0.18097|0.50308|18|72
2020-07-20 17:50:08|usa_0748|WTM|WTM|White Mountains Insurance Group, Ltd.|USD|NYSE|3105040|Bermuda|Financial Services|Insurance—Property & Casualty|http://www.whitemountains.com||878|2498|869.75|629.21|1168.21|-0.16083741|0.014730001|-0.00385|-0.01219|11.074|2Q2019/6.44/1.99!3Q2019/15.29/-0.5!4Q2019/19.12/6.88!1Q2020/-40.54/-29|2020-08-04|26.5|6.44|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|2|33660|25862|0.0124||1|0.513725||9.5|0.88233757|6.65|451.545|0.064|18|0.88795|1.921|2.4|0.0032499998|0.81503|18|1
2020-07-20 17:50:09|usa_0749|HLT|HLT|Hilton Worldwide Holdings Inc.|USD|NYSE|277260992|United States|Consumer Cyclical|Lodging|http://www.hilton.com|79.6|78.45|1095258|79.9|44.3|115.48|-0.14307159|0.50084|0.05846|||2Q2019/1.06/1.01!3Q2019/1.05/1.02!4Q2019/1/0.96!1Q2020/0.74/0.55|2020-08-06|-0.29|1.06|0m|0.96|26|-1m|0.4|25|-2m|0.4|25|-3m|1.04|28|10288416|11788220|0.0378||124|1.248179|30.057472|-21.3||8.729|17.43|2.582|2.61|1.01716|1.282|1.418|0.20778999|0.66489|18|124
2020-07-20 17:50:11|usa_0750|AGCO|AGCO|AGCO Corporation|USD|NYSE|74867800|United States|Industrials|Farm & Heavy Construction Machinery|http://www.agcocorp.com|59.43|61.27|136665|62.6|35.33|81.39|-0.16788518|0.08930001|0.041729998|0.04322|75.686|2Q2019/1.82/1.59!3Q2019/0.82/0.78!4Q2019/0.94/1.55!1Q2020/0.86/0.42|2020-07-30|0.08|1.82|0m|0.16|19|-1m|0.29|17|-2m|0.39|18|-3m|0.41|17|1639473|1398942|0.0332||134|1.145658|15.873057|5.23|1.7360383|0.711|7.967|1.631|3.86|0.85682|0.473|1.487|0.01391|0.22042999|18|134
2020-07-20 17:50:12|usa_0751|WDR|WDR|Waddell & Reed Financial, Inc.|USD|NYSE|65622700|United States|Financial Services|Asset Management|http://www.waddell.com|14.07|15.02|291417|15.28|9.87|18.33|-0.10486233|0.16659|0.08456001|0.12562999|14.963|2Q2019/0.45/0.38!3Q2019/0.46/0.39!4Q2019/0.51/0.41!1Q2020/0.32/0.29|2020-07-28|0.32|0.45|0m|-0.6|10|-1m|-0.86|7|-2m|-0.86|7|-3m|-0.6|10|21481680|23133348|0.4722||89|1.478431|12.728814|-0.58|1.3075651|0.347|2.084|1.472|1.18|1.16864|2.368|2.641|0.09764|0.33068|18|89
2020-07-20 17:50:14|usa_0752|PDCO|PDCO|Patterson Companies, Inc.|USD|NasdaqGS|95806000|United States|Healthcare|Medical Distribution|http://www.pattersoncompanies.com|23|25|775400|25.78|12.93|26.1|0.30531645|0.04888|0.03888|-0.50874|82.274|3Q2019/0.27/0.24!4Q2019/0.39/0.34!1Q2020/0.47/0.36!2Q2020/0.43/0.15|2020-08-27|0.22|0.27|0m|0.36|14|-1m|0.38|16|-2m|0.38|16|-3m|-0.25|16|12786254|11230518|0.20959999||61|1.52605|15.52795|5.96|2.831257|0.555|11.359|-6.25|1.61|0.94203|0.569|1.435|-0.10718001|0.21811001|18|61
2020-07-20 17:50:15|usa_0753|ALR|ALR|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:50:17|usa_0756|ATR|ATR|AptarGroup, Inc.|USD|NYSE|64186800|United States|Consumer Cyclical|Packaging & Containers|http://www.aptar.com|118.86|118.39|73287|119.4|79.84|125.66|-0.03052938|0.20499|0.06668|0.15349|88.831|2Q2019/1.15/1.13!3Q2019/0.93/0.96!4Q2019/0.8/0.78!1Q2020/0.93/0.87|2020-07-30|0.66|1.15|0m|0.22|9|-1m|1|9|-2m|1|9|-3m|0.2|10|759531|639407|0.013300001||47|0.62577|30.512886|8.15|4.7884645|3.054|14.898|3.541|3.88|0.89593005|1.136|1.699|0.08264|0.3659|18|47
2020-07-20 17:50:19|usa_0758|GXP|GXP|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:50:20|usa_0759|OI|OI|O-I Glass, Inc.|USD|NYSE|156571008|United States|Consumer Cyclical|Packaging & Containers|http://www.o-i.com|10.23|9.955|554588|9.88|4.31|17.86|-0.4249127|0.15528|0.0379|-0.75138|8418.421|2Q2019/0.69/0.77!3Q2019/0.54/0.55!4Q2019/0.5/0.46!1Q2020/0.41/0.4|2020-08-04|0.07|0.69|0m|0.29|14|-1m|0.17|12|-2m|0.17|12|-3m|0.29|14|9656821|8342113|0.0622||109|1.635854|6.1450615|5.02||1.081|6.959|-2.761|1.62|0.95369005|0.909|1.624|-0.06486|0.17826|18|109
2020-07-20 17:50:22|usa_0761|INT|INT|World Fuel Services Corporation|USD|NYSE|63317800|United States|Energy|Oil & Gas Refining & Marketing|http://www.wfscorp.com|30.5|23.54|78587|24.01|20.04|44.37|-0.3434509|0.01081|0.03579|0.10005999|74.828|2Q2019/0.58/0.54!3Q2019/0.77/0.69!4Q2019/0.87/0.63!1Q2020/0.67/0.4|2020-07-23|-0.09|0.58|0m|0.25|4|-1m|0.5|2|-2m|0.5|2|-3m|0.5|4|1271783|1594381|0.0235||18|1.10028|9.267717|3.69|0.8057505|0.066|6.07|2.773|2.54|0.97971|1.196|1.675|0.00506|0.03097|18|18
2020-07-20 17:50:23|usa_0762|GPOR|GPOR|Gulfport Energy Corporation|USD|NasdaqGS|159994000|United States|Energy|Oil & Gas E&P|http://www.gulfportenergy.com|1.98|1.035|1084412|1.08|0.35|3.98|-0.70731705|0.90785|0.04242|-1.24371|243.51|2Q2019/0.21/0.22!3Q2019/0.24/0.22!4Q2019/0.05/0.18!1Q2020/0.1/-0.09|2020-07-30|0|0.21|0m|0.93|27|-1m|-0.46|13|-2m|-0.46|13|-3m|0.67|24|22178548|28895829|0.2242||171|6.602801|-8.625|0.08|0.21100916|2.261|2.49|-16.182|-0.12|1.09667|0.264|0.674|-2.8061|0.61039|18|171
2020-07-20 17:50:25|usa_0764|QEP|QEP|QEP Resources, Inc.|USD|NYSE|242182000|United States|Energy|Oil & Gas E&P|http://www.qepres.com|2.48|1.46|5426096|1.34|0.26|5.35|-0.7398058|1.03109|0.0691|0.13663|65.426|2Q2019/-0.04/0.02!3Q2019/0.05/0.05!4Q2019/-0.1/0.08!1Q2020/0.21/0|2020-07-29|-0.04|-0.04|0m|0.9|21|-1m|0|15|-2m|-0.06|16|-3m|0.95|20|10104534|17541732|0.0572||96|4.861624|-2.6545455|0.08|0.11684674|1.94|1.882|1.624|-0.55|1.07015|0.493|1.084|0.33594|0.72269|18|96
2020-07-20 17:50:26|usa_0765|RGLD|RGLD|Royal Gold, Inc.|USD|NasdaqGS|65581100|United States|Basic Materials|Gold|http://www.royalgold.com|132|131.65|211241|129.94|59.78|139.63|0.09515381|0.74883|0.04646|0.07811|4.705|2Q2019/0.4/0.46!3Q2019/0.6/0.59!4Q2019/0.63/0.68!1Q2020/0.64/0.64|2020-08-05|0.51|0.4|0m|0.67|12|-1m|0.15|13|-2m|0.08|13|-3m|0.71|14|1034003|1525296|0.0207||84|0.793837|41.39937|1.87|3.8498654|17.454|23.309|2.69|3.18|0.84200996|2.757|3.022|0.36027|0.82287|18|84
2020-07-20 17:50:28|usa_0766|OUT|OUT|Outfront Media Inc. (REIT)|USD|NYSE|144354000|United States|Real Estate|REIT—Specialty|http://www.outfrontmedia.com|17.79|14.3|812299|14.48|7.07|31.2|-0.4578809|0.2522|0.034879997|0.13104|416.755|2Q2019/0.35/0.39!3Q2019/0.27/0.38!4Q2019/0.31/0.42!1Q2020/0.04/0.01|2020-08-05|-0.36|0.35|0m|0.88|8|-1m|1|8|-2m|0.89|9|-3m|0.88|8|6805736|6159486|0.0554||30|1.513725|21.666666|-8.97|2.006736|3.361|13.327|0.965|0.66|0.98358|1.165|1.218|0.07801|0.4618|18|30
2020-07-20 17:50:29|usa_0767|BRO|BRO|Brown & Brown, Inc.|USD|NYSE|283404000|United States|Financial Services|Insurance Brokers|http://www.bbinsurance.com|41.67|43.84|289168|43.7|30.7|48.69|0.26118326|0.33115003|0.05968|0.13287|50.64|2Q2019/0.32/0.28!3Q2019/0.39/0.38!4Q2019/0.28/0.26!1Q2020/0.51/0.46|2020-07-27|0.28|0.32|0m|-0.08|13|-1m|0.18|11|-2m|0.18|11|-3m|0.08|13|4269497|4615291|0.0208||84|0.683473|28.283873|4.8|3.5709047|5.579|16.846|1.54|1.55|0.74587|0.76|1.208|0.17738001|0.46702|18|84
2020-07-20 17:50:31|usa_0768|CFG|CFG|Citizens Financial Group, Inc.|USD|NYSE|426619008|United States|Financial Services|Banks—Regional|http://www.citizensbank.com|29.5|24.89|3033441|25.15|14.12|41.29|-0.31246585|0|0.0069199996|0.053379998||3Q2019/0.97/0.96!4Q2019/0.98/0.95!1Q2020/0.03/0.37!2Q2020/0.53/0.07|2020-10-16|0.47|0.97|0m|0.57|23|-1m|1.05|20|-2m|1.05|20|-3m|0.61|23|8149139|9459060|0.0219||88|1.820728|9.647286|-13.16|0.5194182|2.287||2.523|2.58|0.99999|||0.21934|0|18|88
2020-07-20 17:50:32|usa_0770|FLO|FLO|Flowers Foods, Inc.|USD|NYSE|211574000|United States|Consumer Defensive|Packaged Foods|http://www.flowersfoods.com|23.33|21.845|487170|21.9|17.42|25.08|-0.06530094|0.10223|0.05702|0.071779996|111.782|2Q2019/0.25/0.25!3Q2019/0.22/0.22!4Q2019/0.18/0.17!1Q2020/0.41/0.33|2020-08-06|0.26|0.25|0m|0.63|8|-1m|0|6|-2m|0|7|-3m|0.38|8|7906383|8366154|0.040700004||41|0.370868|19.85909|4.09|3.4996793|1.391|13.611|0.439|1.1|0.69095004|1.122|1.647|0.02207|0.48345003|18|41
2020-07-20 17:50:34|usa_0772|CREE|CREE|Cree, Inc.|USD|NasdaqGS|108160000|United States|Technology|Semiconductors|http://www.cree.com|53.58|66.99|438337|66.23|27.77|67.59|0.1103102|0.00979|-0.02809|-0.0929|25.789|2Q2019/0.11/0.1!3Q2019/-0.03/-0.05!4Q2019/-0.1/-0.09!1Q2020/-0.14/-0.15|2020-08-18|-0.19|0.11|0m|-0.08|13|-1m|0.33|15|-2m|0.27|15|-3m|0|15|12547054|11798908|0.13239999||143|1.117647|-209.34375|6.05|3.7355711|7.18|733.08|-2.666|-0.32|0.97906|4.057|4.893|-0.30110002|0.29868|18|143
2020-07-20 17:50:35|usa_0773|EAT|EAT|Brinker International, Inc.|USD|NYSE|44956400|United States|Consumer Cyclical|Restaurants|http://www.brinker.com|28.26|23.45|1144462|24.33|7|47.57|-0.40103525|0.112679996|0.07092|||2Q2019/1.36/1.34!3Q2019/0.41/0.41!4Q2019/1.01/0.95!1Q2020/1.28/0.65|2020-08-12|-1.44|1.36|0m|0.05|19|-1m|0.43|23|-2m|0.43|23|-3m|0.06|18|8169324|7574353|0.24120001||146|2.22577|17.242647|-2||1.029|9.132|3.16|1.36|1.12797|0.433|0.606|0.03592|0.15298|18|146
2020-07-20 17:50:37|usa_0774|SLM|SLM|SLM Corporation|USD|NasdaqGS|375096000|United States|Financial Services|Credit Services|http://www.salliemae.com|10.02|6.865|1934782|6.87|5.6|12.32|-0.26759064|0|0.026349999|0.30273|222.019|2Q2019/0.31/0.3!3Q2019/0.29/0.25!4Q2019/0.33/0.3!1Q2020/0.79/0.83|2019-10-21|0.11|0.31|0m|1.3|10|-1m|1.18|11|-2m|1.18|11|-3m|1.3|10|28557296|41527348|0.0766||35|1.405602|4.7020545|0.36|1.4966209|0.237||1.804|1.46|1.11799|1.252|1.263|0.49066|1|18|35
2020-07-20 17:50:38|usa_0775|AL|AL|Air Lease Corporation|USD|NYSE|113635000|United States|Industrials|Rental & Leasing Services|http://www.airleasecorp.com|38.57|28.175|333434|29.1|8.41|49.96|-0.28955078|0|0.035439998|0.10745|252.378|2Q2019/1.1/1.24!3Q2019/1.34/1.3!4Q2019/1.42/1.38!1Q2020/1.17/1.22|2020-08-06|1.02|1.1|0m|0.91|11|-1m|1.22|9|-2m|1.22|9|-3m|1|12|7188384|6547505|0.0677||38|2.029691|5.326087|0.37|0.55816394|8.269||5.025|5.29|0.9231|1.689|2.141|0.28424|0.64492995|18|38
2020-07-20 17:50:40|usa_0778|SYF|SYF|Synchrony Financial|USD|NYSE|583708032|United States|Financial Services|Credit Services|http://www.synchrony.com|26.92|22.635|3528604|23.21|12.15|38.18|-0.34323716|0|0.028770002|0.21935||2Q2019/0.97/0.95!3Q2019/1.22/1.13!4Q2019/1.1/1.07!1Q2020/0.45/-0.1|2020-07-21|0.15|0.97|0m|0.95|21|-1m|1.05|19|-2m|1.05|19|-3m|1.09|23|18105113|14657479|0.0311||85|1.668907|7.4702973|-0.87|1.1749287|2.225||4.493|3.03|1.06545|||0.36525002|0|18|85
2020-07-20 17:50:41|usa_0779|TER|TER|Teradyne, Inc.|USD|NasdaqGS|165768000|United States|Technology|Semiconductor Equipment & Materials|http://www.teradyne.com|76.88|88.76|779310|86.42|42.87|90.7|0.8450042|0.30069|0.14491999|0.35388002|29.947|2Q2019/0.66/0.62!3Q2019/0.77/0.7!4Q2019/0.88/0.79!1Q2020/1/0.88|2020-07-21|1.03|0.66|0m|0.86|14|-1m|0.53|17|-2m|0.47|17|-3m|0.4|15|10433322|11919035|0.080299996||98|1.356302|24.724236|2.14|9.498127|5.583|18.566|2.95|3.59|0.99564004|2.514|3.313|0.21336001|0.58188|18|98
2020-07-20 17:50:43|usa_0781|TWO|TWO|Two Harbors Investment Corp.|USD|NYSE|273532000|United States|Real Estate|REIT—Mortgage|http://www.twoharborsinvestment.com|6.08|5.195|1898290|5.25|2.25|15.85|-0.6058558|0|-0.059949998|-0.39586|652.65|2Q2019/0.39/0.42!3Q2019/0.24/0.39!4Q2019/0.25/0.36!1Q2020/0.25/0.26|2020-08-05|0.14|0.39|0m|1.11|9|-1m|0.78|9|-2m|0.78|9|-3m|0.88|8|20764280|10357112|0.0765||47|1.60224|6.575949|-1.08|0.7375071|-80.678||-5.843|0.79|0.6282|0.115|0.154|0|0|18|47
2020-07-20 17:50:44|usa_0782|GNW|GNW|Genworth Financial, Inc.|USD|NYSE|505126016|United States|Financial Services|Insurance—Life|http://www.genworth.com|3|2.145|557264|2.18|1.87|4.93|-0.4171123|0.0841|0.00389|0.01878|19.219|2Q2019/0.33/0.28!3Q2019/0.04/0.3!4Q2019/-0.03/0.22!1Q2020/-0.13/0.17|2020-07-29|0.01|0.33|0m|0|5|-1m|0|3|-2m|0|3|-3m|0|5|24345304|23372918|0.0552||50|1.220728|5.644737|2.42|0.07496855|0.081|0.963|0.202|0.38|0.73358|0.264|1.543|0.01306|0.07935|18|50
2020-07-20 17:50:45|usa_0783|ORI|ORI|Old Republic International Corporation|USD|NYSE|303992992|United States|Financial Services|Insurance—Diversified|http://www.oldrepublic.com|21|16.69|714261|16.94|11.88|24.1|-0.26251626|0.01687|0.00232|0.0072899996|18.818|2Q2019/0.45/0.48!3Q2019/0.51/0.52!4Q2019/0.47/0.41!1Q2020/0.47/0.33|2020-07-23|0.4|0.45|0m|0.67|3|-1m|0.67|3|-2m|0.67|3|-3m|0.33|3|4191848|3946756|0.0166||10|0.852661|9.760234|1.08|0.97448474|0.896|53.1|0.131|1.71|0.77556|0.164|0.47|0.0065200003|0.57179|18|10
2020-07-20 17:50:47|usa_0785|RRD|RRD|R. R. Donnelley & Sons Company|USD|NYSE|71300000|United States|Industrials|Specialty Business Services|http://www.rrdonnelley.com|2|1.16|649560|1.19|0.72|4.83|-0.38341963|0.06358|0.044689998|||2Q2019/-0.03/-0.14!3Q2019/0.31/0.21!4Q2019/0.44/0.46!1Q2020/0.33/-0.04|2020-07-28|-0.16|-0.03|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|4597458|4733227|0.0792||14|2.707002|4.64|-1.08||0.332|5.22|-1.368|0.25|0.81454|1.207|1.516|-0.015800001|0.19248|18|14
2020-07-20 17:50:49|usa_0786|SPN|SPN|Superior Energy Services, Inc.|USD|NYSE|15798900|United States|Energy|Oil & Gas Equipment & Services|http://www.superiorenergy.com|1.03|1.05|101146|1.05|0.76|6.07|-0.78439426|0.16103001|0.012610001|-0.71722||2Q2019/-2.9/-2.25!3Q2019/-2.2/-2!4Q2019/-0.11/-2.05!1Q2020/-0.78/-1|2020-05-21|-3.18|-2.9|0m|0.59|29|-1m|-0.67|6|-2m|-0.43|7|-3m|0.63|30|456309|523703|0.036||159|2.818487|-0.106924646|0||0.815|5.06|-18.912|-9.82|0.47994|2.373|3.516|-0.20808001|0.35096002|18|159
2020-07-20 17:50:50|usa_0787|CRL|CRL|Charles River Laboratories International, Inc.|USD|NYSE|49487400|United States|Healthcare|Diagnostics & Research|http://www.criver.com|188.87|197.395|208529|196.26|95.58|198.8|0.4382236|0.22023001|0.053379998|0.16072|150.646|2Q2019/1.63/1.55!3Q2019/1.69/1.63!4Q2019/2.01/1.83!1Q2020/1.84/1.48|2020-08-05|1.26|1.63|0m|0.81|16|-1m|1.12|17|-2m|1.12|17|-3m|0.88|17|1028938|1184239|0.023699999||106|1.190476|23.984814|2.03|5.9130397|4.368|19.833|4.978|8.23|0.97323996|1.325|1.749|0.09092|0.36875|18|106
2020-07-20 17:50:52|usa_0788|SNV|SNV|Synovus Financial Corp.|USD|NYSE|147286000|United States|Financial Services|Banks—Regional|http://www.synovus.com|25.12|18.4|870848|18.63|10.91|40.32|-0.47931808|0|0.00992|0.09979||2Q2019/1/0.99!3Q2019/0.97/0.99!4Q2019/0.94/0.97!1Q2020/0.21/0.57|2020-07-21|0.05|1|0m|0.32|19|-1m|1|17|-2m|1|17|-3m|1.06|17|4466174|3507484|0.0342||82|1.697478|8.141593|1.8|0.59843236|3.954||2.978|2.26|0.81268|||0.27878|0|18|82
2020-07-20 17:50:53|usa_0789|TTC|TTC|The Toro Company|USD|NYSE|107174000|United States|Industrials|Tools & Accessories|http://www.thetorocompany.com|74.5|70.93|235426|70.72|52.07|84.26|-0.021176457|0.14961|0.092609994|0.29874|99.194|3Q2019/0.83/0.73!4Q2019/0.48/0.46!1Q2020/0.64/0.58!2Q2020/0.92/0.94|2020-08-20|0.53|0.83|0m|0.29|7|-1m|0|7|-2m|0|7|-3m|0.63|8|1417933|1994009|0.0148||8|0.717647|24.45862|1.47|7.713136|2.555|17.08|2.462|2.9|0.83702004|0.702|1.606|0.08178|0.3516|18|8
2020-07-20 17:50:55|usa_0790|OSK|OSK|Oshkosh Corporation|USD|NYSE|68070704|United States|Industrials|Farm & Heavy Construction Machinery|http://www.oshkoshcorp.com|84.69|75.66|118651|77.17|46.72|95.62|-0.060620844|0.10018|0.07748|0.18741|37.278|2Q2019/2.72/2.37!3Q2019/2.17/1.88!4Q2019/1.1/1.15!1Q2020/1.25/1.25|2020-07-30|0.49|2.72|0m|0.76|17|-1m|1|14|-2m|1|14|-3m|0.89|18|2557186|3421643|0.0479||121|1.535574|13.022376|-2.26|1.9152977|0.724|7.229|7.005|5.81|0.97519|0.988|1.958|0.060170002|0.17488001|18|121
2020-07-20 17:50:56|usa_0791|SDRL|SDRL|Seadrill Limited|USD|NYSE|100330000|||||6.5|0|9436256|0|0.28|4.49||||||2Q2019/-1.42/-2!3Q2019/-1.65/-2.03!4Q2019/-1.65/-2.21!1Q2020/-2.28/-2.15|2020-08-20|-1.99|-1.42|0m|0|2|-1m|0.5|2|-2m|1|3|-3m|-0.63|8|||||63||||||||||||||18|63
2020-07-20 17:50:58|usa_0792|LYV|LYV|Live Nation Entertainment, Inc.|USD|NYSE|215260000|United States|Communication Services|Entertainment|http://www.livenationentertainment.com|49.2|48.95|1659576|51.04|21.7|76.6|-0.27127355|0.05876|0.01223|-0.023|311.75|2Q2019/0.41/0.4!3Q2019/0.71/0.77!4Q2019/-0.88/-0.71!1Q2020/-0.94/-0.97|2020-07-23|-2.08|0.41|0m|1.25|12|-1m|0.87|15|-2m|0.88|16|-3m|1.25|12|14806540|18069507|0.1047||44|1.1014|-56.918606|-0.11|12.044784|1.212|20.628|-0.662|-0.86|0.77458|0.852|1.026|-0.00558|0.26788|18|44
2020-07-20 17:50:59|usa_0793|FEYE|FEYE|FireEye, Inc.|USD|NasdaqGS|222844000|United States|Technology|Software—Infrastructure|http://www.fireeye.com|13.87|13.1443|1873198|13.06|7.54|18.34|-0.14416772|-0.11686|-0.04348|-0.40585998|169.86|2Q2019/-0.01/0.01!3Q2019/0.02/0.01!4Q2019/0.07/0.04!1Q2020/-0.02/-0.04|2020-07-28|-0.02|-0.01|0m|0.59|29|-1m|0.68|19|-2m|0.64|22|-3m|0.41|29|18705974|15363857|0.0857||152|1.061064|65.721504|2.73|4.4123197|3.318|-28.392|-1.217|0.2|0.78029996|1.369|1.498|-0.28599|0.64696|18|152
2020-07-20 17:51:01|usa_0794|NUAN|NUAN|Nuance Communications, Inc.|USD|NasdaqGS|281271008|United States|Technology|Software—Application|http://www.nuance.com|25.43|26.525|1628381|25.54|12.995671|26.5898|0.80309904|0.20933|0.03387|0.10772|168.438|2Q2019/0.31/0.28!3Q2019/0.34/0.28!4Q2019/0.27/0.23!1Q2020/0.21/0.17|2020-08-05|0.12|0.31|0m|1.25|8|-1m|1|7|-2m|1|7|-3m|1.13|8|17844419|11612846|0.0637||50|1.019607|30.488504|-6.94|6.6830435|4.609|22.016|0.516|0.87|0.96612|1.039|1.163|0.082270004|0.59988|18|50
2020-07-20 17:51:02|usa_0796|FOSL|FOSL|Fossil Group, Inc.|USD|NasdaqGS|51286800|United States|Consumer Cyclical|Luxury Goods|http://www.fossilgroup.com|2.5|3.905|539878|4.13|2.69|14.12|-0.6005803|-0.00753|-0.027490001|-0.25620002|161.272|2Q2019/-0.04/-0.05!3Q2019/-0.15/0.09!4Q2019/-0.03/0.79!1Q2020/-1.46/-1.51|2020-08-05|-1.71|-0.04|0m|-0.27|11|-1m|-1|1|-2m|-1|1|-3m|-0.27|11|13140487|13666894|0.4123||90|1.015686|-3.0992064|-0.09|0.47546571|0.298|-39.581|-2.491|-1.26|0.99601996|0.861|2.088|-0.05865|0.46280998|18|90
2020-07-20 17:51:04|usa_0797|ITT|ITT|ITT Inc.|USD|NYSE|86300000|United States|Industrials|Specialty Industrial Machinery|http://www.itt.com|64.55|58.73|124795|60.21|35.41|75.56|-0.054639637|0.17714001|0.05845|0.17345|24.241|2Q2019/0.93/0.89!3Q2019/0.97/0.9!4Q2019/0.99/0.91!1Q2020/0.8/0.74|2020-07-31|0.38|0.93|0m|1.08|13|-1m|1|13|-2m|1|13|-3m|1.25|12|1032570|1315726|0.0134000005||51|1.597198|18.070768|-4.82|2.518547|1.723|9.725|3.832|3.25|0.94066|1.283|1.76|0.12031999|0.32005|18|51
2020-07-20 17:51:05|usa_0798|ARRS|ARRS|ARRIS International Limited|USD|NasdaqGS||||||31.25|31.66||31.66|31.66|31.66||||||1Q2018/0.73/0.53!2Q2018/0.72/0.74!3Q2018/0.68/0.67!4Q2018/0.76/0.74|2020-02-19||0.73|0m|1.22|9|-1m|0|9|-2m|0|9|-3m|1.22|9|||||0||||||||||||||18|0
2020-07-20 17:51:07|usa_0799|RPAI|RPAI|Retail Properties of America, Inc.|USD|NYSE|214122000|United States|Real Estate|REIT—Retail|http://www.rpai.com|8.14|6.235|672664|6.38|2.87|14.3|-0.4471404|0.61537|0.02066|0.01895|161.628|2Q2019/0.1/0.06!3Q2019/-0.13/0.06!4Q2019/0.08/0.03!1Q2020/0.1/0.05|2020-08-04|0.04|0.1|0m|0.75|8|-1m|0.25|8|-2m|0.25|8|-3m|0.75|8|10052245|2746112|0.0557||35|1.373109|32.815792|-7.1|0.83422536|6.65|10.806|0.14|0.19|0.89991|9.426|9.484|0.06604|0.70587|18|35
2020-07-20 17:51:08|usa_0800|GHC|GHC|Graham Holdings Company|USD|NYSE|4273800|United States|Consumer Defensive|Education & Training Services|http://www.ghco.com|345|392.68|66836|357.97|267.89|756.26|-0.49962777|0.14226|0.03528|0.06823|33.669|2Q2019/9.36/9.89!3Q2019/7.94/6.6!4Q2019/9.13/7.83!1Q2020/5.97/6.44|2020-07-29|-0.76|9.36|0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|0|0|89305|92902|0.0353||0|0.835294|20.77672|1.29|0.6415292|0.797|5.601|39.793|18.9|0.88853997|1.281|1.546|0.07162|0.30378|18|0
2020-07-20 17:51:10|usa_0801|BPOP|BPOP|Popular, Inc.|USD|NasdaqGS|84005200|United States|Financial Services|Banks—Regional|http://www.popular.com|52.83|35.83|121140|36.21|23.69|61.46|-0.33669174|0|0.01059|0.09676||2Q2019/1.76/1.56!3Q2019/1.7/1.6!4Q2019/1.72/1.57!1Q2020/0.37/1.47|2020-07-23|0.92|1.76|0m|1.11|9|-1m|1.5|6|-2m|1.5|6|-3m|0.33|9|1114963|960051|0.0153||41|1.256582|7.1660004|2.01|0.5591099|-0.678||5.62|5|0.95815|||0.25115|0|18|41
2020-07-20 17:51:11|usa_0802|TECH|TECH|Bio-Techne Corporation|USD|NasdaqGS|38223000|United States|Healthcare|Biotechnology|http://www.bio-techne.com|253.38|281.29|79921|279.76|155.17|286.68|0.3401035|0.27844|0.052210003|0.15336001|40.085|2Q2019/1.25/1.33!3Q2019/1.06/1.05!4Q2019/1.08/1.13!1Q2020/1.39/1.15|2020-08-04|0.75|1.25|0m|1.11|9|-1m|1.1|10|-2m|1.3|10|-3m|1.11|9|589993|552941|0.0174||31|1.137815|54.094234|10.59|8.304499|14.512|52.12|4.756|5.2|0.94319|3.606|4.686|0.24771999|0.66143996|18|31
2020-07-20 17:51:12|usa_0803|DATA|DATA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:51:14|usa_0804|SGEN|SGEN|Seattle Genetics, Inc.|USD|NasdaqGS|173102000|United States|Healthcare|Biotechnology|http://www.seattlegenetics.com|167.53|185.015|384708|182.37|65.44|187.985|1.397397|-0.26736|-0.09475|-0.20378|4.24|2Q2019/-0.49/-0.38!3Q2019/-0.55/-0.36!4Q2019/0.14/-0.45!1Q2020/-0.98/-0.79|2020-07-30|-0.63|-0.49|0m|0.69|16|-1m|0.85|20|-2m|0.84|19|-3m|0.43|14|4205766|4667007|0.077199996||84|1.453221|-243.4408|-0.27|18.090837|32.263|-120.671|-1.863|-0.76|0.94313|3.987|4.512|-0.32814997|0.14293|18|84
2020-07-20 17:51:15|usa_0805|CFR|CFR|Cullen/Frost Bankers, Inc.|USD|NYSE|62553400|United States|Financial Services|Banks—Regional|http://www.frostbank.com|75.33|68.52|257728|69.81|47.69|100.79|-0.24003923|0|0.0116|0.102919996||2Q2019/1.72/1.72!3Q2019/1.73/1.69!4Q2019/1.6/1.57!1Q2020/0.75/1.26|2020-07-30|0.77|1.72|0m|-0.07|15|-1m|-0.38|13|-2m|-0.38|13|-3m|-0.13|16|3480465|3875494|0.081999995||103|1.668907|16.046837|1.95|1.1200837|1.447||5.822|4.27|0.85980004|||0.29628|0|18|103
2020-07-20 17:51:17|usa_0808|LPLA|LPLA|LPL Financial Holdings Inc.|USD|NasdaqGS|78864096|United States|Financial Services|Capital Markets|http://www.lpl.com|93.38|76.5|138376|77.51|32.01|99.6|-0.091857016|0.18195|0.09431|0.55429|268.771|2Q2019/1.85/1.73!3Q2019/1.71/1.61!4Q2019/1.7/1.59!1Q2020/2.06/1.7|2020-07-30|1.3|1.85|0m|0.5|10|-1m|1.09|11|-2m|0.91|11|-3m|0.5|10|2204441|1081064|0.0372||116|1.580952|12.279294|-5.12|5.964447|1.469|8.074|6.738|6.23|0.97052|1.412|3.256|0.09798|0.28443|18|116
2020-07-20 17:51:19|usa_0809|ICPT|ICPT|Intercept Pharmaceuticals, Inc.|USD|NasdaqGS|32943100|United States|Healthcare|Biotechnology|http://www.interceptpharma.com|70.77|48.31|411505|48.82|42.19|125|-0.2718867|-1.1325|-0.35426|||2Q2019/-2.28/-2.6!3Q2019/-2.59/-2.43!4Q2019/-2.99/-2.67!1Q2020/-2.86/-2.9|2020-08-05|-2.93|-2.28|0m|0.55|20|-1m|1.04|23|-2m|1.09|22|-3m|0.82|17|6416540|5787659|0.309||101|1.774789|-5.326351|0.47||5.92|-5.228|-10.737|-9.07|0.80266|3.975|4.189|-1.2753|0.98352|18|101
2020-07-20 17:51:20|usa_0810|X|X|United States Steel Corporation|USD|NYSE|220376000|United States|Basic Materials|Steel|http://www.ussteel.com|6.23|7.595|4054257|7.7|4.54|15.9|-0.49934983|0.023629999|-0.01568|-0.27003|133.333|2Q2019/0.45/0.39!3Q2019/-0.21/-0.29!4Q2019/-0.64/-1.11!1Q2020/-0.73/-0.88|2020-07-30|-2.82|0.45|0m|0.53|15|-1m|-0.38|13|-2m|-0.46|13|-3m|-0.13|15|60446590|50386310|0.2768||189|2.565266|-5.1666665|-0.16|0.34737468|0.405|17.121|-6.299|-1.47|0.6947|0.904|1.687|-0.08821999|0.06146|18|189
2020-07-20 17:51:22|usa_0813|SM|SM|SM Energy Company|USD|NYSE|112989000|United States|Energy|Oil & Gas E&P|http://www.sm-energy.com|4.93|3.46|1931389|3.57|0.9|12.91|-0.64827585|1.00522|-0.03682|-0.16572|114.496|2Q2019/0.01/-0.11!3Q2019/-0.11/-0.12!4Q2019/-0.04/-0.04!1Q2020/-0.05/-0.17|2020-07-30|-0.51|0.01|0m|0.7|20|-1m|0.05|19|-2m|0.15|20|-3m|0.67|21|21194681|24781019|0.25620002||160|5.698599|-1.4122449|-0.01|0.16694812|2.005|1.995|-3.737|-2.45|0.98658997|0.374|1.63|-0.27391002|0.73303|18|160
2020-07-20 17:51:23|usa_0814|S|S|Sprint Corporation|USD|NYSE|4106860032|||||7.45|8.62|27087838|8.44|4.26|10.16||||||1Q2019/-0.04/-0.01!2Q2019/-0.03/-0.04!3Q2019/-0.07/-0.02!4Q2019/-0.03/-0.05|2020-07-31|-0.06|-0.04|0m|-0.37|30|-1m|0.06|17|-2m|0|17|-3m|-0.18|22|||||133||||||||||||||18|133
2020-07-20 17:51:25|usa_0815|G|G|Genpact Limited|USD|NYSE|190424000|Bermuda|Technology|Information Technology Services|http://www.genpact.com|41.22|38.3|348932|38.38|19.41|45.2|-0.008012354|0.15113|0.0641|0.21494|123.302|2Q2019/0.49/0.46!3Q2019/0.56/0.52!4Q2019/0.57/0.56!1Q2020/0.53/0.45|2020-08-06|0.34|0.49|0m|0.54|13|-1m|1.09|11|-2m|1.09|11|-3m|0.54|13|4948272|4712912|0.0297||64|1.120448|17.022223|2.43|4.630637|2.433|16.099|1.689|2.25|1.0133799|1.417|1.567|0.09072|0.34508|18|64
2020-07-20 17:51:26|usa_0816|CBSH|CBSH|Commerce Bancshares, Inc.|USD|NasdaqGS|111533000|United States|Financial Services|Banks—Regional|http://www.commercebank.com|56.56|56.19|154449|56.46|45.51|71.92|-0.033053637|0|0.014479999|0.11921||2Q2019/0.91/0.89!3Q2019/0.93/0.88!4Q2019/0.85/0.87!1Q2020/0.44/0.55|2019-10-09|0.53|0.91|0m|-0.27|11|-1m|-0.4|10|-2m|-0.3|10|-3m|-0.27|11|4624924|5046728|0.0462||62|1.030812|19.309277|-1.51|2.0215867|5.355||3.217|2.91|0.71979|||0.30286|0|18|62
2020-07-20 17:51:28|usa_0817|NUS|NUS|Nu Skin Enterprises, Inc.|USD|NYSE|51899000|United States|Consumer Defensive|Household & Personal Products|http://www.nuskin.com|43.14|45|180358|45.66|12.31|48.61|0.14207101|0.13456|0.08402|0.18649|70.923|2Q2019/0.83/0.83!3Q2019/0.79/0.76!4Q2019/0.72/0.72!1Q2020/0.36/0.25|2020-08-05|0.59|0.83|0m|0.33|6|-1m|-0.14|7|-2m|-0.14|7|-3m|0.29|7|1857326|1686850|0.048299998||72|1.193837|15.957447|-1.31|2.9850748|1.113|8.27|2.694|2.82|0.78952|0.966|1.737|0.06492|0.75784|18|72
2020-07-20 17:51:29|usa_0819|GRPN|GRPN|Groupon, Inc.|USD|NasdaqGS|28635700|United States|Communication Services|Internet Content & Information|http://www.groupon.com|24.4|16.24|912703|16.78|9.6|71.2|-0.7532353|0.00909|-0.01271|-0.6892|268.594|2Q2019/0.2/0.4!3Q2019/0.2/0.57!4Q2019/1.4/3.03!1Q2020/-1.63/-1.91|2020-07-28|-2.75|0.2|0m|0.06|18|-1m|0.11|9|-2m|0|10|-3m|-0.13|16|2454289|1095027|0.1283||157|1.688515|-39.609756|0.17|2.413793|0.163|17.934|-6.826|-0.41|0.73669|0.991|1.069|-0.096|0.53675|18|157
2020-07-20 17:51:31|usa_0821|SIX|SIX|Six Flags Entertainment Corporation|USD|NYSE|84686496|United States|Consumer Cyclical|Leisure|http://www.sixflags.com|23.25|20.295|1079968|20.55|8.75|59.52|-0.6113108|0.372|0.09733|||2Q2019/0.94/0.98!3Q2019/2.11/2.31!4Q2019/-0.13/0.14!1Q2020/-1/-1.06|2020-07-29|-0.97|0.94|0m|1.25|12|-1m|0.36|14|-2m|0.5|12|-3m|1.17|12|9160092|12045361|0.1204||64|2.206722|41.418365|9.2||3.241|8.712|1.926|0.49|0.79967004|0.245|0.562|0.111940004|0.52849996|18|64
2020-07-20 17:51:32|usa_0822|TUP|TUP|Tupperware Brands Corporation|USD|NYSE|49014000|United States|Consumer Cyclical|Packaging & Containers|http://www.tupperwarebrands.com|6.95|7.185|1443498|7.45|1.15|18.23|-0.5856507|0.10276|0.05788|||2Q2019/0.98/1!3Q2019/0.43/0.62!4Q2019/-0.7/-0.74!1Q2020/0.09/0.56|2020-07-29|0.14|0.98|0m|0.14|7|-1m|0|3|-2m|-1|2|-3m|0.14|7|8286822|9454106|0.2024||45|2.742296|3.5925|0.63||0.749|7.292|-0.669|2|0.83426005|0.356|0.768|-0.01915|0.65704|18|45
2020-07-20 17:51:34|usa_0823|CPA|CPA|Copa Holdings, S.A.|USD|NYSE|31399300|Panama|Industrials|Airlines|http://copa.gcs-web.com|68.17|46.46|221323|47.89|24|116.88|-0.53373575|0.22760001|0.05846|0.12064999|74.197|2Q2019/1.2/1.08!3Q2019/2.45/2.23!4Q2019/2.17/1.98!1Q2020/1.75/1.8|2020-08-05|-3.6|1.2|0m|0.42|19|-1m|1|19|-2m|0.89|18|-3m|0.5|18|3977173|4178400|0.1271||114|1.508683|18.077822|-2.53|1.0000861|0.947|4.161|5.452|2.57|1.05961|0.997|1.231|0.08813|0.38693002|18|114
2020-07-20 17:51:35|usa_0824|BWC|BWC|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:51:37|usa_0825|AVP|AVP|Avon Products, Inc.|USD|NYSE|443014016|||||4.04|5.6|62814949|5.64|3.8|5.92||||||4Q2018/0.07/0.07!1Q2019/0.03/0!2Q2019/0.06/0.03!3Q2019/0.11/0.02|2020-07-30|0.07|0.07|0m|0.09|11|-1m|0|6|-2m|0|6|-3m|0.18|11|||||0||||||||||||||18|0
2020-07-20 17:51:38|usa_0827|TPX|TPX|Tempur Sealy International, Inc.|USD|NYSE|51538300|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.tempursealy.com|87.56|73.16|316771|75.79|22|100.39|-0.010186732|0.15438|0.08139|0.96471|1070.297|2Q2019/0.79/0.67!3Q2019/1.3/1.14!4Q2019/1.37/1.17!1Q2020/1.34/0.75|2020-07-30|0|0.79|0m|0.5|12|-1m|1|11|-2m|1|11|-3m|0.25|12|2319584|2759786|0.049200002||93|2.103641|14.401576|0.93|18.933748|1.838|11.903|4.02|5.08|0.96389|0.759|1.394|0.0682|0.43784|18|93
2020-07-20 17:51:40|usa_0828|SWI|SWI|SolarWinds Corporation|USD|NYSE|311814016|United States|Technology|Software—Infrastructure|http://www.solarwinds.com|18.77|18.525|200136|17.89|11.5|21.66|0.0028026104|0.22750999|0.01585|0.00607|76.704|2Q2019/0.2/0.19!3Q2019/0.21/0.2!4Q2019/0.24/0.22!1Q2020/0.2/0.2|2020-08-06|0.2|0.2|0m|0.87|15|-1m|0.53|15|-2m|0.53|15|-3m|0.8|15|5194962|5452213|0.0736||49||19.097937|2.04|2.180951|7.638|33.571|0.051|0.97|1.00367|0.847|0.907|0.01651|0.91292|18|49
2020-07-20 17:51:41|usa_0830|CLH|CLH|Clean Harbors, Inc.|USD|NYSE|55579200|United States|Industrials|Waste Management|http://www.cleanharbors.com|65.89|58.34|74720|59.46|29.45|88.4|-0.16676009|0.15792|0.03918|0.091120005|155.18|2Q2019/0.66/0.62!3Q2019/0.72/0.71!4Q2019/0.42/0.46!1Q2020/0.28/0.08|2020-07-29|-0.01|0.66|0m|0.55|11|-1m|0.6|10|-2m|0.6|10|-3m|0.42|12|951613|1119347|0.0215||75|1.520448|36.012344|177.2|2.68786|1.341|8.495|1.93|1.62|0.91960996|1.829|2.258|0.031040002|0.30367002|18|75
2020-07-20 17:51:43|usa_0831|SFM|SFM|Sprouts Farmers Market, Inc.|USD|NasdaqGS|117787000|United States|Consumer Defensive|Grocery Stores|http://www.sprouts.com|24.71|25.315|729393|25.64|13|26.84|0.48293805|0.06705|0.06147|0.30157|247.633|2Q2019/0.3/0.3!3Q2019/0.22/0.19!4Q2019/0.27/0.13!1Q2020/0.78/0.54|2020-07-29|0.34|0.3|0m|0.78|23|-1m|0.33|18|-2m|0.33|18|-3m|0.74|23|12727190|11283514|0.13939999||123|0.220728|17.10473|1.64|4.445908|0.756|11.27|1.561|1.48|0.96224|0.474|0.97|0.03154|0.34299|18|123
2020-07-20 17:51:44|usa_0833|LBRDK|LBRDK|Liberty Broadband Corporation|USD|NasdaqGS|152982000|United States|Communication Services|Entertainment|http://www.libertybroadband.com|167.75|132.88|162730|132.93|86.2|140|0.26624107|-1.83496|-0.00156|0.01165|5.384|2Q2019/0.07/0.43!3Q2019/0.15/0.37!4Q2019/0.5/0.62!1Q2020/-0.04/0.56|2020-08-06|0.45|0.07|0m|1|2|-1m|1.25|4|-2m|1.25|4|-3m|1|2|2386436|2117767|0.0162||10|1.054341|37.22129||2.2705605|1595.513|-869.51|0.68|3.57|0.67349|2.264|2.592|7.97646|0.37665|18|10
2020-07-20 17:51:45|usa_0834|FHN|FHN|First Horizon National Corporation|USD|NYSE|551449984|United States|Financial Services|Banks—Regional|http://www.firsthorizon.com|11.54|9.105|3573961|9.23|6.27|17.42|-0.41986173|0|0.00828|0.07381||3Q2019/0.43/0.42!4Q2019/0.47/0.42!1Q2020/0.05/0.36!2Q2020/0.2/0.22|2020-10-14|0.22|0.43|0m|0.53|17|-1m|1.15|13|-2m|1.15|13|-3m|0.93|14|47245126|48545029|0.1973||103|1.607843|6.8977265|1.13|0.60874504|3.048||1.111|1.32|0.87961|||0.20557|0|18|103
2020-07-20 17:51:47|usa_0835|TKR|TKR|The Timken Company|USD|NYSE|75066200|United States|Industrials|Tools & Accessories|http://www.timken.com|51|46.24|205405|47.26|22.26|58.78|-0.008392811|0.18306999|0.06729|0.20154|108.314|2Q2019/1.27/1.44!3Q2019/1.14/1.18!4Q2019/0.84/0.96!1Q2020/1.11/1.07|2020-08-03|0.34|1.27|0m|0.25|8|-1m|1.18|11|-2m|1.18|11|-3m|0.38|8|1784254|1381404|0.026400002||61|1.811204|12.880223|9.05|1.9098758|1.42|7.756|4.581|3.59|0.79633003|1.432|2.718|0.09398|0.30161|18|61
2020-07-20 17:51:48|usa_0836|HLF|HLF|Herbalife Nutrition Ltd.|USD|NYSE|137780992|United States|Consumer Defensive|Packaged Foods|http://www.herbalife.com|61|50.72|321555|50.49|20.73|52.89|0.2225182|0.12425|0.11401|||2Q2019/0.7/0.77!3Q2019/0.73/0.64!4Q2019/0.74/0.63!1Q2020/0.83/0.59|2020-08-06|0.86|0.7|0m|0.6|5|-1m|1.25|4|-2m|1.25|4|-3m|0.6|5|6859571|7428935|0.0958||40|1.010644|13.634409|-30.56||1.62|13.037|1.856|3.72|0.85779|1.04|1.597|0.052399997|0.5104|18|40
2020-07-20 17:51:50|usa_0837|RBC|RBC|Regal Beloit Corporation|USD|NYSE|40519700|United States|Industrials|Specialty Industrial Machinery|http://www.regalbeloit.com|88.89|90.75|76562|91.91|51.99|93.56|0.15074492|0.1479|0.044180002|0.08537|62.61|2Q2019/1.52/1.62!3Q2019/1.35/1.32!4Q2019/1.25/1.23!1Q2020/1.31/1.09|2020-08-03|0.65|1.52|0m|0.33|12|-1m|0.8|10|-2m|0.5|10|-3m|0.31|13|715805|724314|0.0199||54|1.416806|16.530056|2.7|1.6186858|1.472|9.951|4.775|5.49|0.95596004|1.841|3.161|0.06375|0.27052|18|54
2020-07-20 17:51:51|usa_0838|HTA|HTA|Healthcare Trust of America, Inc.|USD|NYSE|218480992|United States|Real Estate|REIT—Healthcare Facilities|http://www.htareit.com|28.9|25.95|332155|26.68|20.61|34.22|-0.017673016|0.60627997|0.01446|0.01055|93.428|2Q2019/0.08/0.08!3Q2019/-0.04/0.08!4Q2019/0.04/0.08!1Q2020/0.08/0.06|2020-07-21|0.05|0.08|0m|1.17|12|-1m|0.77|13|-2m|0.77|13|-3m|1.17|12|12410480|13229634|0.0749||51|0.582072|81.09376||1.6972988|12.465|20.56|0.162|0.32|1.03959|1.946|2.257|0.04871|0.69138|18|51
2020-07-20 17:51:53|usa_0840|MUSA|MUSA|Murphy USA Inc.|USD|NYSE|29177600|United States|Consumer Cyclical|Specialty Retail|http://www.murphyusa.com|138.5|117.825|143404|116.87|78.75|121.24|0.38062608|0.04399|0.09345999|0.30921|156.521|2Q2019/1.01/1.08!3Q2019/2.54/1.44!4Q2019/1.54/1.46!1Q2020/2.92/2.5|2020-07-21|3.84|1.01|0m|0.38|8|-1m|0.5|4|-2m|0.5|4|-3m|0.5|8|1617480|1671772|0.0785||33|1.008403|18.099077|2.46|4.6034384|0.36|8.192|7.609|6.51|0.91512|0.735|1.316|0.019650001|0.057490002|18|33
2020-07-20 17:51:54|usa_0841|DDS|DDS|Dillard's, Inc.|USD|NYSE|19219600|United States|Consumer Cyclical|Department Stores|http://www.dillards.com|21|24.63|264979|24.71|21.5|86.71|-0.6829206|0.0108|-0.028199999|-0.08266|44.086|3Q2019/-1.74/-0.7!4Q2019/0.12/-0.25!1Q2020/2.4/3.01!2Q2020/-6.94/-1.57|2020-08-13|-4.79|-1.74|0m|-0.6|5|-1m|-0.6|5|-2m|-0.6|5|-3m|-0.6|5|6887458|7590494|1.2594||46|0.913725|-17.847826|0.06|0.40973514|0.198|18.288|-5.259|-1.38|1.0937|0.144|1.66|-0.022850001|0.29473|18|46
2020-07-20 17:51:56|usa_0842|EQC|EQC|Equity Commonwealth|USD|NYSE|121503000|United States|Real Estate|REIT—Office|http://www.eqcre.com|36.5|31.685|424662|31.5|27.62|35.08|-0.030470967|0.30396|0.00123|0.20118|0.699|4Q2019/0.11/0.12!1Q2020/3.35/0.1|2020-07-29|0.05|0.11|0m|0.75|4|-1m|0.67|3|-2m|0.67|3|-3m|0.75|4|1486096|1485908|0.0152||13|0.317086|176.02777|-8.27|1.0942086|6.012|19.779|5.59|0.18|1.01378|104.169|106|6.73784|0.62448|18|13
2020-07-20 17:51:57|usa_0843|HDS|HDS|HD Supply Holdings, Inc.|USD|NasdaqGS|161994000|United States|Industrials|Industrial Distribution|http://www.hdsupply.com|41.82|35.37|350778|35.395|21.69|43.25|-0.10106653|0.12996|0.091520004|0.29830998|184.218|3Q2019/1.09/1.08!4Q2019/1.01/1!1Q2020/0.64/0.55!2Q2020/0.48/0.52|2020-09-08|0.73|1.09|0m|0.65|17|-1m|0.64|14|-2m|0.79|14|-3m|1.29|17|5361286|5152207|0.0448||79|1.184873|12.498233|7.87|4.0561924|1.354|10.42|2.532|2.83|0.99362|1.004|2.108|0.06895|0.39153|18|79
2020-07-20 17:51:59|usa_0844|BKU|BKU|BankUnited, Inc.|USD|NYSE|92389600|United States|Financial Services|Banks—Regional|http://www.bankunited.com|23.31|17.64|238818|17.91|13.47|37.6|-0.44048733|0|0.0065200003|0.07948||2Q2019/0.81/0.67!3Q2019/0.77/0.71!4Q2019/0.91/0.72!1Q2020/-0.33/0.49|2020-07-29|0.22|0.81|0m|0.64|14|-1m|0.44|16|-2m|0.33|15|-3m|0.75|16|3118222|2004360|0.0342||76|1.289635|7.770925|2.06|0.64783865|8.469||2.179|2.27|0.97967005|||0.28722|0|18|76
2020-07-20 17:52:00|usa_0845|RYN|RYN|Rayonier Inc.|USD|NYSE|136374000|United States|Real Estate|REIT—Specialty|http://www.rayonier.com|29.5|27.34|452536|26.95|15.96|33.1|-0.08333331|0.3039|0.024400001|0.05307|88.232|2Q2019/0.14/0.12!3Q2019/0/0.04!4Q2019/0.12/0.09!1Q2020/0/0.05|2020-08-05|0.04|0.14|0m|0|8|-1m|0.43|7|-2m|0.43|7|-3m|0|7|3514923|3012595|0.0367||40|0.9014|59.43478|32.94|2.685658|5.99|19.711|0.577|0.46|0.90584|2.319|2.729|0.09568|0.19835|18|40
2020-07-20 17:52:02|usa_0846|CDW|CDW|CDW Corporation|USD|NasdaqGS|142258000|United States|Technology|Information Technology Services|http://www.cdw.com|129.43|117.56|245656|118.51|73.39|146.09|0.05520439|0.07825|0.09044|0.82752|443.621|2Q2019/1.6/1.52!3Q2019/1.7/1.58!4Q2019/1.57/1.48!1Q2020/1.38/1.34|2020-07-29|1.37|1.6|0m|1|14|-1m|0.7|10|-2m|0.7|10|-3m|1.17|12|1840071|2042939|0.0148||49|1.189355|18.839745|2.34|18.803583|1.116|14.258|5.135|6.24|0.9515|1.044|1.279|0.04072|0.16921|18|49
2020-07-20 17:52:03|usa_0848|ATI|ATI|Allegheny Technologies Incorporated|USD|NYSE|126630000|United States|Industrials|Metal Fabrication|http://www.atimetals.com|10.8|9.565|2095254|9.78|4.95|25.61|-0.6106688|0.11112001|0.03512|0.13087|77.748|2Q2019/0.4/0.34!3Q2019/0.33/0.32!4Q2019/0.36/0.32!1Q2020/0.2/0.1|2020-08-04|-0.12|0.4|0m|0.67|9|-1m|0|7|-2m|0.43|7|-3m|0.33|9|9497751|9647992|0.0975||88|1.899719|39.854164|16.72|0.58011883|0.591|5.322|1.838|0.24|1.08501|1.205|2.368|0.06474|0.15749|18|88
2020-07-20 17:52:05|usa_0849|MSM|MSM|MSC Industrial Direct Co., Inc.|USD|NYSE|45525500|United States|Industrials|Industrial Distribution|http://www.mscdirect.com|73.14|65.825|167886|66.7|44.93|79.87|-0.05120921|0.14407|0.10067|0.19297001|79.656|3Q2019/1.3/1.23!4Q2019/1.21/1.17!1Q2020/1/0.99!2Q2020/1.4/1.16|2020-07-08|1|1.3|0m|0.44|18|-1m|0.08|12|-2m|0.08|12|-3m|0.47|17|1094783|1826540|0.034||92|0.973669|14.627777|9.65|2.8253496|1.337|9.28|4.77|4.5|1.00385|1.517|2.628|0.08068|0.42156|18|92
2020-07-20 17:52:06|usa_0851|CXP|CXP|Columbia Property Trust, Inc.|USD|NYSE|114413000|United States|Real Estate|REIT—Office|http://www.columbia.reit|16.5|11.77|302917|12.35|7.63|22.71|-0.40338165|0.35013|0.0043200003|0.00441|63.579|2Q2019/0.41/0.03!3Q2019/-0.17/0.03!4Q2019/-0.19/-0.03!1Q2020/0.05/0.05|2020-07-30|0.03|0.41|0m|0.5|6|-1m|0.6|5|-2m|0.6|5|-3m|0.33|6|4812150|2363947|0.0498||28|1.17535|73.56251||0.5254933|9.841|28.106|0.1|0.16|0.86449|4.018|4.283|0.041339997|0.61821|18|28
2020-07-20 17:52:08|usa_0852|CIM|CIM|Chimera Investment Corporation|USD|NYSE|192218000|United States|Real Estate|REIT—Mortgage|http://www.chimerareit.com|9.63|9.01|1259706|9.12|6.42|22.99|-0.5254943|0|-0.0031|-0.02094|466.725|2Q2019/0.53/0.57!3Q2019/0.5/0.56!4Q2019/0.64/0.52!1Q2020/0.57/0.45|2020-07-29|0.31|0.53|0m|0|5|-1m|0.33|6|-2m|0.33|6|-3m|0|5|15234240|33223744|0.0801||33|0.942857|6.9307694|-12.32|0.5163028|21.937||-0.799|1.3|0.50694|1.528|1.575|-0.09939|0.95078003|18|33
2020-07-20 17:52:09|usa_0853|CLGX|CLGX|CoreLogic, Inc.|USD|NYSE|79411400|United States|Technology|Information Technology Services|http://www.corelogic.com|65.78|68.705|617090|67.77|24.69|69.36|0.470065|0.23163|0.03975|0.10271|196.221|2Q2019/0.82/0.76!3Q2019/0.82/0.83!4Q2019/0.77/0.67!1Q2020/0.76/0.71|2020-07-23|0.85|0.82|0m|0.92|12|-1m|0.58|12|-2m|0.58|12|-3m|0.92|12|1629286|1303049|0.0252||48|1.339495|20.819698|2.69|5.8858047|3.941|17.013|1.015|3.3|0.9389|0.648|0.728|0.04558|0.50996|18|48
2020-07-20 17:52:11|usa_0854|TGI|TGI|Triumph Group, Inc.|USD|NYSE|51898400|United States|Industrials|Aerospace & Defense|http://www.triumphgroup.com|8.9|7.45|881647|7.66|3.02|29.38|-0.6541761|0.09911|0.0481|||2Q2019/0.46/0.44!3Q2019/0.64/0.6!4Q2019/0.69/0.71!1Q2020/0.69/0.64|2020-07-29|-0.19|0.46|0m|0.29|14|-1m|-0.09|11|-2m|-0.09|11|-3m|0.29|14|3494855|4289703|0.11359999||79|2.734453|9.3125|-82.65||0.753|7.602|-0.56|0.8|1.03813|1.103|1.581|-0.0097|0.20437999|18|79
2020-07-20 17:52:13|usa_0855|FII|FII|Federated Hermes, Inc.|USD|NYSE|101130000|United States|Financial|Asset Management|http://www.federatedinvestors.com|36.33|36.23|1615543|34.82|13.06|38.26|-0.40815705|0.28672|0.12979999|0.24570999|25.524|1Q2019/0.54/0.56!2Q2019/0.62/0.6!3Q2019/0.72/0.65!4Q2019/0.81/0.7|2020-07-30|0.73|0.54|0m|-0.44|9|-1m|0|9|-2m|0.11|9|-3m|-0.25|8|||||77|1.25098|11.429022|1.25|3.3799794|1.698|5.921|2.779|3.17|0.88917|2.549|2.693|0.20447001|0.67639|18|77
2020-07-20 17:52:14|usa_0856|NATI|NATI|National Instruments Corporation|USD|NasdaqGS|130595000|United States|Technology|Software—Application|http://www.ni.com|41.5|37.82|181167|37.6|20.42|47.89|-0.1346376|0.16186|0.06274|0.2189|3.935|2Q2019/0.22/0.24!3Q2019/0.39/0.29!4Q2019/0.45/0.33!1Q2020/1.01/0.7|2020-07-30|0.09|0.22|0m|1.33|3|-1m|0.4|5|-2m|0.4|5|-3m|1.33|3|1302175|965216|0.0134000005||19|1.035854|36.71845|4.15|3.8583963|3.238|20.007|2.056|1.03|0.84653|2.54|3.412|0.20095|0.74505997|18|19
2020-07-20 17:52:15|usa_0858|THG|THG|The Hanover Insurance Group, Inc.|USD|NYSE|37997900|United States|Financial Services|Insurance—Property & Casualty|http://www.hanover.com|121.67|96.55|76125|98.45|75.11|144.71|-0.23223895|0.079730004|0.0184|0.09453|25.853|2Q2019/1.88/1.82!3Q2019/2.31/2.09!4Q2019/2.01/1.94!1Q2020/2.23/2.03|2020-07-28|1.42|1.88|0m|0.4|5|-1m|0.75|4|-2m|0.6|5|-3m|0.4|5|406938|347347|0.012200001||24|0.864985|11.08496|-11.39|1.3406744|0.911|11.421|6.577|8.71|0.89515|0.16|0.383|0.055570003|0.19021|18|24
2020-07-20 17:52:17|usa_0859|CMP|CMP|Compass Minerals International, Inc.|USD|NYSE|33892100|United States|Basic Materials|Other Industrial Metals & Mining|http://www.compassminerals.com|57.75|49.875|106541|51.45|34.39|66.14|-0.059586883|0.20257|0.04938|0.18326999|372.946|2Q2019/-0.29/-0.14!3Q2019/0.36/0.71!4Q2019/1.63/1.85!1Q2020/0.8/0.6|2020-08-04|-0.2|-0.29|0m|0.5|8|-1m|0.67|9|-2m|0.67|9|-3m|0.13|8|2379389|2372989|0.089899994||56|1.604481|13.892758|0.95|4.6760736|1.988|9.812|2.39|3.59|0.96474|1.291|2.415|0.054970004|0.23422001|18|56
2020-07-20 17:52:18|usa_0860|IPGP|IPGP|IPG Photonics Corporation|USD|NasdaqGS|53027600|United States|Technology|Semiconductor Equipment & Materials|http://www.ipgphotonics.com|163.5|178.36|96014|175.92|98.04|179.68|0.3033042|0.27526|0.05796|0.07011|1.942|2Q2019/1.34/1.38!3Q2019/1.07/1.21!4Q2019/0.75/0.8!1Q2020/0.68/0.19|2020-07-28|0.58|1.34|0m|1|10|-1m|0.57|14|-2m|0.64|14|-3m|1.09|11|1312228|1494763|0.0465||41|1.709803|39.286343|4.15|4.0235515|6.55|23.797|3.01|4.54|0.68323|7.186|9.592|0.12931|0.44858003|18|41
2020-07-20 17:52:20|usa_0861|HE|HE|Hawaiian Electric Industries, Inc.|USD|NYSE|109145000|United States|Utilities|Utilities—Regulated Electric|http://www.hei.com|35|36.5|106486|37.47|33.51|55.15|-0.15341163|0.21084|0.015039999|0.09081|109.584|2Q2019/0.39/0.44!3Q2019/0.58/0.6!4Q2019/0.61/0.51!1Q2020/0.31/0.45|2020-08-06|0.39|0.39|0m|-0.4|5|-1m|-0.8|5|-2m|-0.8|5|-3m|-0.4|5|2910399|3039700|0.0306||29|0.168067|18.814432|6.49|1.7499281|2.231|10.583|1.88|1.94|0.56246|11.689|11.852|0.07114|0.20401|18|29
2020-07-20 17:52:21|usa_0863|CBL|CBL|CBL & Associates Properties, Inc.|USD|NYSE|191971008|United States|Real Estate|REIT—Retail|http://www.cblproperties.com|0.22|0.1856|18873457|0.2452|0.18|1.78|-0.7340425|0.61185|0.026530001|-0.26569998|521.886|2Q2019/-0.2/-0.02!3Q2019/-0.26/-0.07!4Q2019/0.27/0!1Q2020/-0.75/-0.09|2020-07-29|-0.27|-0.2|0m|-0.38|16|-1m|-1.17|6|-2m|-1|7|-3m|0.13|16|17803090|27949306|0.1399||67|2.671148|-0.33745453|-0.04|0.0512|5.023|8.209|-1.363|-0.55|0.64219004|1.175|1.31|-0.26072|0.69611|18|67
2020-07-20 17:52:23|usa_0865|DDD|DDD|3D Systems Corporation|USD|NYSE|118878000|United States|Technology|Computer Hardware|http://www.3dsystems.com|8.25|6.7899|854496|6.86|5.2|12.56|-0.21689498|-0.00829|-0.03986|-0.12331|18.503|2Q2019/0/-0.04!3Q2019/-0.04/-0.05!4Q2019/0.05/0.01!1Q2020/-0.04/-0.05|2020-08-05|-0.09|0|0m|-0.38|16|-1m|-0.57|7|-2m|-0.63|8|-3m|-0.12|17|38178953|36050681|0.4585||120|1.580392|-113.165|-3.04|1.6373041|1.296|-156.286|-0.564|-0.06|0.71114|1.332|2.21|-0.10528|0.44044|18|120
2020-07-20 17:52:24|usa_0866|SKT|SKT|Tanger Factory Outlet Centers, Inc.|USD|NYSE|93466000|United States|Real Estate|REIT—Retail|http://www.tangeroutlets.com|5.89|6.345|1091072|6.45|4.05|17.94|-0.59838104|0.54436|0.03638|-0.0028900001|651.408|2Q2019/0.15/0.24!3Q2019/0.25/0.23!4Q2019/-0.13/0.22!1Q2020/-0.3/0.18|2020-08-05|0.05|0.15|0m|0.2|10|-1m|-1|7|-2m|-0.83|6|-3m|0|10|50420435|48419623|0.80300003||58|1.840896|17.148647|6.19|1.7883314|4.814|8.843|-0.033|0.37|1.1453199|6.363|7.43|-0.0028600001|0.73036003|18|58
2020-07-20 17:52:26|usa_0867|WLK|WLK|Westlake Chemical Corporation|USD|NYSE|127672000|United States|Basic Materials|Specialty Chemicals|http://www.westlake.com|52.63|54.39|280409|55.74|28.99|75.65|-0.17385507|0.16822|0.03203|0.085080005|75.645|2Q2019/0.93/0.9!3Q2019/1.25/1.03!4Q2019/0.37/0.87!1Q2020/0.65/0.57|2020-08-04|-0.01|0.93|0m|0.82|17|-1m|0.25|20|-2m|0.2|20|-3m|0.67|15|3488345|3833288|0.1033||93|1.708683|22.75732|4.44|1.1783694|1.37|8.144|3.83|2.39|0.30141002|2.736|3.68|0.06156|0.15502|18|93
2020-07-20 17:52:27|usa_0868|AOL|AOL|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:52:29|usa_0870|GLPI|GLPI|Gaming and Leisure Properties, Inc.|USD|NasdaqGS|215118000|United States|Real Estate|REIT—Specialty|http://www.glpropinc.com|36.76|34.1|229495|34.61|13.04|50.99|-0.08074373|0.86144996|0.053400002|0.18709|319.982|2Q2019/0.42/0.49!3Q2019/0.41/0.48!4Q2019/0.52/0.52!1Q2020/0.44/0.52|2020-07-30|0.47|0.42|0m|0.36|11|-1m|1.07|14|-2m|1|16|-3m|0.33|12|3071649|4654693|0.0178||48|1.016246|16.634146|2.99|3.6451097|14.706|17.071|1.236|2.05|0.88804|5.698|5.744|0.34355|0.90127|18|48
2020-07-20 17:52:31|usa_0871|DNR|DNR|Denbury Resources Inc.|USD|NYSE|506320000|United States|Energy|Oil & Gas E&P|http://www.denbury.com|0.22|0.2507|123275002|0.2274|0.16|1.68|-0.7927928|0.58337003|0.06297|0.24275999|156.525|2Q2019/0.13/0.1!3Q2019/0.08/0.07!4Q2019/0.09/0.07!1Q2020/0.06/0.02|2020-08-05|-0.05|0.13|0m|0|11|-1m|-0.67|6|-2m|-0.57|7|-3m|0|10|107211621|151856534|0.3155||65|4.206722|-1.7907143|-0.18|0.0831785|2.011|3.448|0.621|-0.14|0.72625|0.408|0.993|0.26134002|0.56889|18|65
2020-07-20 17:52:32|usa_0872|WCC|WCC|WESCO International, Inc.|USD|NYSE|50023300|United States|Industrials|Industrial Distribution|http://www.wesco.com|47|42.6|353069|43.05|13.52|61.32|-0.10218984|0.04758|0.0423|0.0975|81.476|2Q2019/1.45/1.43!3Q2019/1.52/1.44!4Q2019/1.32/1.33!1Q2020/0.91/0.96|2020-07-30|0.64|1.45|0m|0.63|19|-1m|0.85|13|-2m|0.83|12|-3m|0.47|15|3845599|4114101|0.0774||112|2.034173|9.083156|2.92|0.80744517|0.388|8.158|5.06|4.69|1.03534|1.571|2.669|0.02575|0.1883|18|112
2020-07-20 17:52:34|usa_0874|CR|CR|Crane Co.|USD|NYSE|57978500|United States|Industrials|Specialty Industrial Machinery|http://www.craneco.com|71.8|58.65|114210|60.24|36.77|91.23|-0.3025356|0.1721|0.06441|0.07592|88.455|2Q2019/1.58/1.56!3Q2019/1.4/1.54!4Q2019/1.58/1.57!1Q2020/1.15/1.25|2020-07-27|0.47|1.58|0m|0.82|11|-1m|1|6|-2m|0.67|6|-3m|1|10|752522|754895|0.013200001||74|1.519327|11.568048|-159.7|2.4198542|1.366|7.935|1.879|5.07|0.70311|0.876|1.367|0.03499|0.35731|18|74
2020-07-20 17:52:35|usa_0876|PPS|PPS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:52:36|usa_0877|VMI|VMI|Valmont Industries, Inc.|USD|NYSE|21523900|United States|Industrials|Metal Fabrication|http://www.valmont.com|137.25|116.455|33483|117.09|82.6|154.86|-0.08552015|0.12218001|0.05865|0.14733|78.847|2Q2019/1.9/2.25!3Q2019/1.85/2.3!4Q2019/1.66/1.86!1Q2020/1.99/1.39|2020-07-22|1.44|1.9|0m|0.67|9|-1m|0.17|6|-2m|0.17|6|-3m|0.63|8|246680|376074|0.0117||32|1.262745|16.853111|1.83|2.2871537|1.129|9.241|7.411|6.91|0.92371005|1.665|2.52|0.05842|0.25977|18|32
2020-07-20 17:52:38|usa_0878|SMG|SMG|The Scotts Miracle-Gro Company|USD|NYSE|55502000|United States|Basic Materials|Agricultural Inputs|http://www.scottsmiraclegro.com|152|143.26|78010|144.22|76.5|151.03|0.39870048|0.174|0.0783|0.42479|311.842|2Q2019/3.11/2.74!3Q2019/-0.91/-0.86!4Q2019/-1.12/-1.27!1Q2020/4.5/4.18|2020-07-29|3.37|3.11|0m|0.67|9|-1m|0.57|7|-2m|0.86|7|-3m|0.7|10|1145782|849955|0.028399998||44|0.939495|22.775833|2.42|10.068171|3.061|17.589|5.74|6.29|0.66322|1.226|2.082|0.095010005|0.32878|18|44
2020-07-20 17:52:39|usa_0879|WEN|WEN|The Wendy's Company|USD|NasdaqGS|222692992|United States|Consumer Cyclical|Restaurants|http://www.wendys.com|22.61|22.11|805554|22.41|6.82|24.04|0.18949044|0.28689|0.03232|0.21889|846.542|2Q2019/0.18/0.17!3Q2019/0.19/0.15!4Q2019/0.08/0.08!1Q2020/0.09/0.1|2020-08-05|0.11|0.18|0m|0.68|22|-1m|0.68|31|-2m|0.68|31|-3m|0.87|23|7016437|8227172|0.055999998||123|1.235294|33|4.67|10.907746|6.225|21.697|0.502|0.67|0.74351|0.976|1.374|0.08736|0.43602002|18|123
2020-07-20 17:52:41|usa_0880|AWAY|AWAY|ETFMG Travel Tech ETF|USD|NYSEArca|||||||18.6568|9768|18.7987|11.24|26.69||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:52:42|usa_0881|CBT|CBT|Cabot Corporation|USD|NYSE|56453500|United States|Basic Materials|Specialty Chemicals|http://www.cabotcorp.com|38.43|37.52|41820|38.43|20|50.58|-0.13949841|0.15117|0.062800005|0.113809995|125.7|2Q2019/1/1!3Q2019/1.05/1.11!4Q2019/0.69/0.73!1Q2020/0.77/0.69|2020-08-06|0|1|0m|0.71|7|-1m|0.67|9|-2m|0.67|9|-3m|0.71|7|1115584|1016470|0.02||37|1.755742|13.794118|3.74|2.28948|1.106|7.316|1.797|2.72|0.88367|1.073|2.08|0.033770002|0.20714001|18|37
2020-07-20 17:52:44|usa_0882|WPG|WPG|Washington Prime Group Inc.|USD|NYSE|187360992|United States|Real Estate|REIT—Retail|http://www.washingtonprime.com|1|0.7226|1466456|0.7413|0.559|4.69|-0.77946424|0.50897|0.01296|0.01316|362.982|1Q2019/-0.03/-0.03!2Q2019/-0.09/-0.07!3Q2019/-0.02/-0.1!1Q2020/0.02/-0.07|2020-07-22|-0.21|-0.03|0m|-0.33|3|-1m|-0.5|2|-2m|-1|1|-3m|0|3|66652117|73354977|0.5522||11|1.57591|-1.1654838||0.24062604|5.535|10.876|-0.008|-0.62|0.84841|0.627|1.095|0.01987|0.63858|18|11
2020-07-20 17:52:45|usa_0883|MTW|MTW|The Manitowoc Company, Inc.|USD|NYSE|35374500|United States|Industrials|Farm & Heavy Construction Machinery|http://www.manitowoccranes.com/en|12.5|11.18|135632|11.56|7.24|18.55|-0.33563215|0.07477|0.0369|0.10985|56.235|2Q2019/0.94/0.49!3Q2019/0.54/0.34!4Q2019/0.35/0.29!1Q2020/-0.18/-0.04|2020-08-06|-0.59|0.94|0m|0.4|15|-1m|0.42|12|-2m|0.42|12|-3m|0.54|13|1090772|1355886|0.032||101|1.5507|24.844446|0.66|0.62559456|0.368|4.92|1.85|0.45|0.78479|0.604|1.909|0.03753|0.18742001|18|101
2020-07-20 17:52:47|usa_0885|TEX|TEX|Terex Corporation|USD|NYSE|69300000|United States|Industrials|Farm & Heavy Construction Machinery|http://www.terex.com|16.93|18.66|288908|19.17|11.54|33.49|-0.37516296|0.06825|0.04219|0.16296|171.343|2Q2019/1.21/1.34!3Q2019/0.82/0.83!4Q2019/0.36/0.19!1Q2020/-0.35/-0.05|2020-07-30|-0.57|1.21|0m|0.42|19|-1m|0|18|-2m|0|18|-3m|0.56|18|3685458|3612020|0.071||140|1.630812|18.116505|0.54|1.6281301|0.531|7.782|1.351|1.03|0.96161|1.246|2.534|0.023729999|0.19424|18|140
2020-07-20 17:52:48|usa_0886|HRC|HRC|Hill-Rom Holdings, Inc.|USD|NYSE|66555500|United States|Healthcare|Medical Instruments & Supplies|http://www.hillrom.com|124.88|113.59|165797|112.43|72.29|117.5|0.07331741|0.19141|0.05207|0.09353|144.128|2Q2019/1.23/1.22!3Q2019/1.69/1.65!4Q2019/1.13/1.08!1Q2020/1.28/1.15|2020-07-31|1.46|1.23|0m|1.11|9|-1m|1.25|8|-2m|1.25|8|-3m|1.11|9|2151846|2172175|0.036199998||42|0.720448|18.837479|1.45|4.878876|3.23|16.875|2.179|6.03|0.90606004|1.068|1.515|0.05045|0.50041|18|42
2020-07-20 17:52:50|usa_0887|BIO|BIO|Bio-Rad Laboratories, Inc.|USD|NYSE|24567300|United States|Healthcare|Medical Devices|http://www.bio-rad.com|517.5|518.26|53864|516.7|307.4|524.48|0.6581093|0.17281|0.02152|0.28312|10.303|2Q2019/1.49/1.33!3Q2019/1.61/1.4!4Q2019/2.32/2.44!1Q2020/1.91/1.56|2020-07-30|1.15|1.49|0m|1.5|4|-1m|1.67|3|-2m|1.67|3|-3m|1.5|4|580409|446674|0.0272||24|1.072268|56.578606|3.98|2.4415476|6.41|37.093|52.295|9.16|0.79148|1.633|2.396|0.67805|0.54328996|18|24
2020-07-20 17:52:51|usa_0888|MFA|MFA|MFA Financial, Inc.|USD|NYSE|453241984|United States|Real Estate|REIT—Mortgage|http://www.mfafinancial.com|4.25|2.575|4844929|2.61|0.32|8.09|-0.6404959|0|-0.05179|-0.21205|353.306|2Q2019/0.2/0.19!3Q2019/0.2/0.19!4Q2019/0.21/0.2!1Q2020/-2.02/0.14|2020-08-05|0.23|0.2|0m|0.33|6|-1m|0|7|-2m|0|7|-3m|0.17|6|31528229|21506830|0.0701||48|1.536694|7.357143|-0.27|0.47809133|-18.675||-1.411|0.35|0.76469004|113.955|117.211|0|0|18|48
2020-07-20 17:52:53|usa_0889|THO|THO|Thor Industries, Inc.|USD|NYSE|55198800|United States|Consumer Cyclical|Recreational Vehicles|http://www.thorindustries.com|117.38|111.65|234855|110.04|32.3|118.89|0.94864523|0.06748|0.03825|0.09354|95.688|3Q2019/1.7/1.43!4Q2019/0.92/1.23!1Q2020/0.66/0.7!2Q2020/0.43/-0.26|2020-09-28|1.28|1.7|0m|1.42|12|-1m|0.7|10|-2m|0.7|10|-3m|1.55|11|6453773|8179276|0.121800005||63|2.594957|20.830223|-112.87|2.9534693|0.916|13.569|3.547|5.36|1.02446|0.921|1.65|0.02402|0.13520999|18|63
2020-07-20 17:52:54|usa_0890|PTEN|PTEN|Patterson-UTI Energy, Inc.|USD|NasdaqGS|186503008|United States|Energy|Oil & Gas Drilling|http://www.patenergy.com|3.2|3.455|2043231|3.32|1.61|12.05|-0.6965265|0.20942|-0.04322|-0.28771|42.111|2Q2019/-0.17/-0.21!3Q2019/-0.27/-0.3!4Q2019/-0.43/-0.42!1Q2020/-0.44/-0.47|2020-07-23|-0.58|-0.17|0m|0.89|28|-1m|-0.08|24|-2m|-0.08|24|-3m|0.78|27|36664691|34138841|0.22639999||182|2.696918|-1.4702128|0.07|0.27061954|0.664|3.17|-4.207|-2.35|1.09086|1.354|1.65|-0.37597|0.27745|18|182
2020-07-20 17:52:56|usa_0891|UFS|UFS|Domtar Corporation|USD|NYSE|55191700|United States|Basic Materials|Paper & Paper Products|http://www.domtar.com|25.68|21.95|276203|22.39|18.4|43.01|-0.45203137|0.08258|0.01674|0.0037599998|54.791|2Q2019/0.57/0.87!3Q2019/0.89/0.49!4Q2019/0.03/-0.04!1Q2020/0.09/-0.21|2020-07-30|-0.46|0.57|0m|0.13|16|-1m|0.25|12|-2m|0.33|12|-3m|0.21|14|4611224|3030404|0.1169||96|1.704201|57.76316|-5.55|0.5554431|0.445|5.387|0.149|0.38|0.99415|1.033|2.057|0.00176|0.16906999|18|96
2020-07-20 17:52:57|usa_0892|LSTR|LSTR|Landstar System, Inc.|USD|NasdaqGS|38370500|United States|Industrials|Integrated Freight & Logistics|http://www.landstar.com|105.6|121.03|225109|119.76|85.3|121.63|0.081159234|0.079229996|0.13093|0.30294|22.401|2Q2019/1.53/1.53!3Q2019/1.35/1.43!4Q2019/1.27/1.42!1Q2020/1.04/1.1|2020-07-22|0.7|1.53|0m|0.2|15|-1m|0.2|15|-2m|0.2|15|-3m|0.2|15|2312311|2726406|0.0789||100|0.987114|24.01389|-26.14|7.4056168|1.136|14.334|5.181|5.04|1.06054|1.739|1.756|0.05153|0.21308|18|100
2020-07-20 17:52:59|usa_0893|JCP|JCP|J. C. Penney Company, Inc.|USD|NYSE|321936992|||||1|0.1819|0|0.2363|0.1112|1.26||||||2Q2019/-0.46/-0.38!3Q2019/-0.18/-0.31!4Q2019/-0.3/-0.55!1Q2020/0.13/-0.06|2020-05-22|-1.11|-0.46|0m|0.05|21|-1m|-0.43|7|-2m|-0.63|8|-3m|0.22|23|||||144||||||||||||||18|144
2020-07-20 17:53:00|usa_0894|PDM|PDM|Piedmont Office Realty Trust, Inc.|USD|NYSE|125921000|United States|Real Estate|REIT—Office|http://www.piedmontreit.com|20.5|15.5|309712|16.08|12.86|24.78|-0.19358075|0.39673|0.01711|0.10707|109.849|2Q2019/0.09/0.08!3Q2019/0.07/0.09!4Q2019/1.29/0.11!1Q2020/0.07/0.09|2020-07-29|0.07|0.09|0m|0.4|5|-1m|0.75|4|-2m|0.75|4|-3m|0|5|2301963|2669065|0.0255||34|0.745658|36.046513|12.39|1.0952516|7.402|18.658|1.49|0.43|1.01581|1.62|2.17|0.34938|0.60409|18|34
2020-07-20 17:53:02|usa_0895|SSYS|SSYS|Stratasys Ltd.|USD|NasdaqGS|54799000|United States|Technology|Computer Hardware|http://www.stratasys.com|16.67|16.09|484565|15.67|12.18|29.45|-0.45533544|0.03758|-0.0125899995|-0.02671|1.782|2Q2019/0.16/0.15!3Q2019/0.12/0.11!4Q2019/0.18/0.2!1Q2020/-0.19/-0.05|2020-08-05|-0.2|0.16|0m|0|18|-1m|-0.13|8|-2m|-0.38|8|-3m|0|19|9514431|10880971|0.3168||103|1.549579|51.903225|-2.19|0.7739298|0.903|24.027|-0.561|0.31|0.81482005|2.668|3.911|-0.04934|0.48525003|18|103
2020-07-20 17:53:03|usa_0896|VSTO|VSTO|Vista Outdoor Inc.|USD|NYSE|58064000|United States|Consumer Cyclical|Leisure|http://vistaoutdoor.com|16.75|14.5241|265808|14.81|4.29|16.11|1.0484095|0.05843|0.01387|-0.29495|134.761|2Q2019/-0.08/-0.06!3Q2019/0/-0.1!4Q2019/0.21/0.13!1Q2020/0.11/0.06|2020-08-06|0|-0.08|0m|-0.11|9|-1m|0.67|6|-2m|0.67|6|-3m|0.5|8|3076050|2514082|0.063200004||23|0.287955|27.930964|1.3|1.9050499|0.811|13.881|-2.681|0.52|0.96049005|1.429|2.874|-0.088319995|0.20518999|18|23
2020-07-20 17:53:05|usa_0897|DRQ|DRQ|Dril-Quip, Inc.|USD|NYSE|35060700|United States|Energy|Oil & Gas Equipment & Services|http://www.dril-quip.com|29.3|32.28|77499|32.16|23.91|56.71|-0.33745366|0.09347|0.0025600002|-0.01125|0.49|2Q2019/0.03/0.03!3Q2019/-0.07/0.13!4Q2019/0.23/0.14!1Q2020/-0.04/0.02|2020-07-22|-0.06|0.03|0m|0.19|16|-1m|0.14|14|-2m|0.14|14|-3m|0|15|2706458|3004672|0.1263||58|1.346778|3228|9.55|1.1050253|1.895|20.271|-0.332|0.01|1.14673|6.329|8.842|-0.02864|0.28678|18|58
2020-07-20 17:53:06|usa_0900|DSW|DSW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:53:08|usa_0901|ASB|ASB|Associated Banc-Corp|USD|NYSE|153690000|United States|Financial Services|Banks—Regional|http://www.associatedbank.com|15.22|12.56|316684|12.66|10.23|22.6|-0.3800196|0|0.00846|0.074990004||2Q2019/0.52/0.49!3Q2019/0.51/0.47!4Q2019/0.45/0.42!1Q2020/0.27/0.1|2020-07-23|0.31|0.52|0m|0.06|16|-1m|0.1|10|-2m|0.1|10|-3m|0|16|1894955|2063222|0.0126||36|1.284033|11.214286|2.24|0.53702754|4.559||1.684|1.12|0.76945996|||0.24715|0|18|36
2020-07-20 17:53:09|usa_0903|PGRE|PGRE|Paramount Group, Inc.|USD|NYSE|221750000|United States|Real Estate|REIT—Office|http://www.paramount-group.com|12.38|7.02|1037213|7.28|6.42|15|-0.4619364|0.54168|0.012560001|-0.00658|88.496|2Q2019/0.01/0!3Q2019/0.03/0.02!4Q2019/0.02/-0.02!1Q2020/0.01/0.02|2020-07-29|0.02|0.01|0m|0.2|10|-1m|0.75|8|-2m|0.75|8|-3m|0.2|10|4125602|4869628|0.025899999||31|1.041456|-702|1.94|0.41820568|7.893|14.572|-0.164|-0.01|0.73186|5.286|6.387|-0.04893|0.63701|18|31
2020-07-20 17:53:11|usa_0904|LDOS|LDOS|Leidos Holdings, Inc.|USD|NYSE|142044000|United States|Technology|Information Technology Services|http://www.leidos.com|117.17|88.34|341028|88.17|68|125.84|0.10794163|0.1003|0.05572|0.17909001|144.745|2Q2019/1.16/1.11!3Q2019/1.36/1.19!4Q2019/1.51/1.34!1Q2020/1.19/1.23|2020-08-04|1.08|1.16|0m|1.4|10|-1m|1.2|15|-2m|1.14|14|-3m|0.55|11|2507154|2507071|0.0212||49|1.140616|14.0893135|1.63|3.7389424|1.485|14.809|4.108|6.27|0.78629|0.523|0.669|0.05199|0.13914|18|49
2020-07-20 17:53:12|usa_0905|BOH|BOH|Bank of Hawaii Corporation|USD|NYSE|40010700|United States|Financial Services|Banks—Regional|http://www.boh.com|66.5|57.27|108711|57.33|46.7|95.68|-0.31300175|0|0.01122|0.15542||2Q2019/1.4/1.38!3Q2019/1.29/1.38!4Q2019/1.45/1.44!1Q2020/0.87/0.73|2020-07-27|0.89|1.4|0m|-0.22|9|-1m|0.17|6|-2m|0.2|5|-3m|-0.22|9|2220324|2211876|0.0642||31|1.295798|14.071253|1.74|1.724948|4.062||5.004|4.07|0.76381|||0.31812|0|18|31
2020-07-20 17:53:14|usa_0906|BDN|BDN|Brandywine Realty Trust|USD|NYSE|170496000|United States|Real Estate|REIT—Office|http://www.brandywinerealty.com|11.92|10.225|1912813|10.66|7.48|16.25|-0.25558656|0.42674|0.01598|0.02247|138.665|2Q2019/0.04/0.04!3Q2019/0.04/0.05!4Q2019/0.09/0.04!1Q2020/0.04/0.03|2020-07-22|0.03|0.04|0m|0.54|13|-1m|0|11|-2m|0|11|-3m|0.54|13|6059418|3222266|0.0427||71|1.028571|92.95455|14.91|1.0969853|7.002|16.408|0.21|0.11|1.07068|1.676|1.749|0.06612|0.60542|18|71
2020-07-20 17:53:15|usa_0907|OFC|OFC|Corporate Office Properties Trust|USD|NYSE|112169000|United States|Real Estate|REIT—Office|http://www.copt.com|28.17|24.53|95590|25.31|15.23|30.57|-0.04092461|0.46506|0.02568|0.12056|127.844|2Q2019/0.95/0.21!3Q2019/0.19/0.19!4Q2019/0.38/0.19!1Q2020/0.21/0.19|2020-07-30|0.21|0.95|0m|0.31|13|-1m|0.67|15|-2m|0.67|15|-3m|0.08|13|1585324|2444505|0.0222||74|1.044817|25.821054|3.81|1.6873022|7.645|16.44|1.733|0.95|0.98091006|1.955|2.497|0.30462|0.52255|18|74
2020-07-20 17:53:17|usa_0908|JW-A|JW-A|John Wiley & Sons, Inc.|USD|NYSE|46970800|United States|Communication Services|Publishing|http://www.wiley.com|43.5|35.29|42361|35.77|30.42|50.05|-0.19182104|0.15020001|0.03915|-0.070250005|102.463|3Q2019/0.21/0.25!4Q2019/0.85/0.65!1Q2020/0.68/0.51!2Q2020/0.66/0.42||0.09|0.21|0m|1|3|-1m|0.5|2|-2m|0.5|2|-3m|1|3|1426694|1226722|0.0422||3|0.82633|14.522634|6.86|2.1112773|1.503|10.006|-1.322|2.43|0.88451|0.552|0.663|-0.040560003|0.71322|18|3
2020-07-20 17:53:18|usa_0909|MYGN|MYGN|Myriad Genetics, Inc.|USD|NasdaqGS|74554704|United States|Healthcare|Diagnostics & Research|http://myriad.com|15.57|11.94|303803|12|9.24|48.4|-0.5670996|0.0188|-0.024300002|-0.14486|30.397|2Q2019/0.41/0.47!3Q2019/0.08/0.32!4Q2019/0.23/0.29!1Q2020/-0.08/0.01|2020-08-11|-0.47|0.41|0m|0.07|14|-1m|0|8|-2m|0|8|-3m|0.07|14|10925515|7407362|0.31||99|1.284593|24.875|-10.44|0.91966414|1.324|70.431|-2.007|0.48|1.07181|2.531|3.138|-0.19493|0.73712|18|99
2020-07-20 17:53:20|usa_0911|CHS|CHS|Chico's FAS, Inc.|USD|NYSE|119566000|United States|Consumer Cyclical|Apparel Retail|http://www.chicosfas.com|2.19|1.4021|813098|1.45|0.93|5.14|-0.5538461|-0.03514|-0.05148|-0.42891997|252.381|3Q2019/0/0!4Q2019/-0.04/-0.06!1Q2020/-0.03/-0.06!2Q2020/-1.55/-0.25|2020-08-26|-0.26|0|0m|0.17|12|-1m|0.25|4|-2m|0.17|6|-3m|0.38|13|11707841|11979067|0.1365||73|1.147899|-23.368334|-0.09|0.4919649|0.509|-14.475|-1.685|-0.06|0.91569|0.267|1.122|-0.10724|0.29275|18|73
2020-07-20 17:53:21|usa_0912|DECK|DECK|Deckers Outdoor Corporation|USD|NYSE|27987600|United States|Consumer Cyclical|Footwear & Accessories|http://www.deckers.com|211.5|196.22|135534|202.68|78.7|218.19|0.14703214|0.17743|0.13294|0.25273|25.937|2Q2019/-0.67/-1.12!3Q2019/2.71/2.33!4Q2019/7.14/6.55!1Q2020/0.57/0.09|2020-07-23|-1.13|-0.67|0m|0.5|16|-1m|1.43|14|-2m|1.58|12|-3m|0.29|14|1146946|1211617|0.0552||152|0.984313|18.705435|1.5|4.8187623|2.478|13.964|9.62|10.49|1.04906|2.834|3.968|0.12948|0.5175|18|152
2020-07-20 17:53:23|usa_0913|KMT|KMT|Kennametal Inc.|USD|NYSE|82914000|United States|Industrials|Tools & Accessories|http://www.kennametal.com|31|26.45|228026|26.98|14.45|38.73|-0.21041846|0.14653|0.046279997|0.04992|49.81|2Q2019/0.84/0.85!3Q2019/0.17/0.25!4Q2019/0.17/0.2!1Q2020/0.46/0.3|2020-08-03|0.12|0.84|0m|0.54|13|-1m|0.38|13|-2m|0.38|13|-3m|0.54|13|4651450|4172703|0.0719||100|2.37703|20.33077|-1.74|1.7383583|1.344|9.175|0.779|1.3|1.0576|1.016|2.523|0.031|0.30985|18|100
2020-07-20 17:53:24|usa_0915|WPX|WPX|WPX Energy, Inc.|USD|NYSE|559403008|United States|Energy|Oil & Gas E&P|http://www.wpxenergy.com|8.85|5.605|3925363|5.55|1.94|14.43|-0.4590643|0.90615|0.0078100003|0.02142|62.856|2Q2019/0.09/0.08!3Q2019/0.09/0.11!4Q2019/0.1/0.13!1Q2020/0.07/0.05|2020-07-29|0.02|0.09|0m|1.12|25|-1m|1.19|32|-2m|1.19|32|-3m|1.35|31|30893901|41289171|0.0771||130|3.60112|-17.515625|3.49|0.6172227|2.597|2.866|-0.207|-0.32|1.04183|0.589|1.676|-0.034879997|0.68728995|18|130
2020-07-20 17:53:26|usa_0916|PRA|PRA|ProAssurance Corporation|USD|NYSE|53844500|United States|Financial Services|Insurance—Property & Casualty|http://www.proassurance.com|21.67|15.19|194860|15.62|12.67|42.03|-0.5813455|-0.0716|-0.01122|-0.03519|21.496|2Q2019/0.08/0.14!3Q2019/0.3/0.14!4Q2019/-1.27/-1.56!1Q2020/-0.02/0.04|2020-08-10|-0.82|0.08|0m|0.25|8|-1m|0|6|-2m|0|6|-3m|0.29|7|843311|1260888|0.0248||21|0.259943|-108.5|-0.65|0.5729049|0.591|-8.253|-0.981|-0.14|0.88843|1.524|2.334|-0.056700002|-0.09217|18|21
2020-07-20 17:53:27|usa_0917|AMH|AMH|American Homes 4 Rent|USD|NYSE|300512992|United States|Real Estate|REIT—Residential|http://www.americanhomes4rent.com|28.77|27.47|447590|27.74|17.5|29.89|0.11584866|0.49710998|0.016929999|0.02678|48.71|2Q2019/0.08/0.04!3Q2019/0.08/0.04!4Q2019/0.08/0.06!1Q2020/0.07/0.06|2020-08-06|0.03|0.08|0m|0.93|15|-1m|0.67|15|-2m|0.71|14|-3m|0.67|12|5021806|6773366|0.021300001||52|0.608963|137.34999|2.66|1.548129|10.344|20.808|0.299|0.2|0.90642|0.261|2.232|0.12568|0.54178|18|52
2020-07-20 17:53:29|usa_0918|BIG|BIG|Big Lots, Inc.|USD|NYSE|39231100|United States|Consumer Defensive|Discount Stores|http://www.biglots.com|45.86|37.84|919455|36.13|10.13|44.9|0.39444232|0.06003|0.03686|0.36056998|192.937|3Q2019/0.53/0.4!4Q2019/-0.18/-0.2!1Q2020/2.39/2.52!2Q2020/1.26/0.4|2020-08-28|2.69|0.53|0m|0.88|16|-1m|0.11|9|-2m|0.13|8|-3m|0.87|15|9051337|7267769|0.3191||113|2.405042|7.629032|-9.16|1.6790913|0.514|8.566|7.054|4.96|1.08256|0.387|1.484|0.05053|0.3952|18|113
2020-07-20 17:53:30|usa_0919|SLGN|SLGN|Silgan Holdings Inc.|USD|NasdaqGS|110871000|United States|Consumer Cyclical|Packaging & Containers|http://www.silganholdings.com|35.94|35.09|285923|34.81|24.65|35.94|0.15724742|0.14206|0.05167|0.21311001|296.815|2Q2019/0.55/0.54!3Q2019/0.76/0.76!4Q2019/0.38/0.38!1Q2020/0.57/0.5|2020-07-22|0.65|0.55|0m|0|12|-1m|0.64|11|-2m|0.64|11|-3m|0|11|3085257|2426500|0.0394||61|0.673389|13.653697|2.48|3.8108165|1.396|9.829|1.84|2.57|0.68219|0.739|1.206|0.04555|0.16309999|18|61
2020-07-20 17:53:32|usa_0921|CRC|CRC|California Resources Corporation|USD|NYSE|49453300|||||1.3|1.18|1|1.12|0.85|12600||||||2Q2019/-0.29/0.2!3Q2019/0.35/-0.32!4Q2019/0.73/0.37!1Q2020/-0.16/-1.71|2020-08-10|-4.38|-0.29|0m|0|8|-1m|0|4|-2m|0|4|-3m|-0.29|7|||||27||||||||||||||18|27
2020-07-20 17:53:33|usa_0922|AWI|AWI|Armstrong World Industries, Inc.|USD|NYSE|48959300|United States|Industrials|Building Products & Equipment|http://www.armstrongceilings.com|86.56|79.54|133976|78.51|62.03|111.46|-0.20026481|-0.04059|-0.04161|-0.05133|212.122|2Q2019/1.27/1.19!3Q2019/1.38/1.3!4Q2019/1.11/0.86!1Q2020/1.1/1.11|2020-07-28|0.92|1.27|0m|0.27|15|-1m|0.55|11|-2m|0.5|10|-3m|0.31|16|1562905|1032938|0.0434||81|1.208403|17.636362|5.24|10.234175|4.206|-103.632|-1.059|4.51|1.03712|1.541|2.034|-0.04863|0.3781|18|81
2020-07-20 17:53:35|usa_0924|H|H|Hyatt Hotels Corporation|USD|NYSE|35570100|United States|Consumer Cyclical|Lodging|http://www.hyatt.com|54.59|50.96|302874|52.62|24.02|94.98|-0.31466526|0.23649|0.01592|0.16358|64.132|2Q2019/0.76/0.45!3Q2019/0.37/0.29!4Q2019/0.47/0.25!1Q2020/-0.35/-0.18|2020-08-03|-1.36|0.76|0m|0.38|21|-1m|0.11|19|-2m|0.21|19|-3m|0.27|22|3006806|4251090|0.1469||127|1.407282|-110.78261|-5.12|1.3896539|2.718|11.495|5.722|-0.46|1.06212|1.375|1.482|0.25338|0.38301998|18|127
2020-07-20 17:53:36|usa_0925|RDC|RDC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:53:38|usa_0926|UPL|UPL|Ultra Petroleum Corp.|USD|NasdaqGS||||||1.9|0.135||0.135|0.135|1.8||||||2Q2018/0.17/0.2!3Q2018/0.17/0.14!4Q2018/0.14/0.09!1Q2019/0.14/0.14||0.01|0.17|0m|1.33|3|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0||||||||||||||18|0
2020-07-20 17:53:39|usa_0928|USG|USG||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:53:41|usa_0929|OAS|OAS|Oasis Petroleum Inc.|USD|NasdaqGS|324040992|United States|Energy|Oil & Gas E&P|http://www.oasispetroleum.com|0.76|0.68889|8043327|0.6836|0.24|5.15|-0.85281384|0.66459|-0.51269|-2.60688||2Q2019/0.03/0.03!3Q2019/-0.05/-0.01!4Q2019/-0.02/-0.06!1Q2020/-0.2/-0.17|2020-08-04|-0.12|0.03|0m|0.97|32|-1m|-0.58|19|-2m|-0.5|22|-3m|0.41|27|63859965|92942019|0.31280002||200|3.721008|-0.9309324|-0.11||1.718|2.585|-13.704|-0.74|1.02995|0.711|1.313|-2.42728|0.56905997|18|200
2020-07-20 17:53:42|usa_0930|YELP|YELP|Yelp Inc.|USD|NYSE|71889800|United States|Communication Services|Internet Content & Information|http://www.yelp.com|24.35|23.67|212629|23.33|12.89|39.37|-0.31118983|0.03675|0.0062599997|0.02733|31.139|2Q2019/0.16/0.12!3Q2019/0.14/0.19!4Q2019/0.24/0.26!1Q2020/-0.22/-0.11|2020-08-06|-0.51|0.16|0m|0.52|33|-1m|0.13|23|-2m|0.09|23|-3m|0.17|30|12479094|11183715|0.207||211|1.469467|197.25|-2.92|2.2317557|1.388|37.781|0.31|0.12|0.95227|4.074|4.229|0.023359999|0.93679|18|211
2020-07-20 17:53:44|usa_0933|ROL|ROL|Rollins, Inc.|USD|NYSE|327767008|United States|Consumer Cyclical|Personal Services|http://www.rollins.com|35.67|48.005|377671|47.78|30.72|48.33|0.2563765|0.19530001|0.13104999|0.26639|66.225|2Q2019/0.2/0.2!3Q2019/0.22/0.19!4Q2019/0.16/0.17!1Q2020/0.13/0.13|2020-07-29|0.17|0.2|0m|0.25|4|-1m|0.5|4|-2m|0.5|4|-3m|0.25|4|10972464|11210530|0.0743||17|0.420728|60.006252|8.43|19.658068|7.761|39.738|0.61|0.8|0.43537|0.569|0.729|0.09757|0.50466|18|17
2020-07-20 17:53:45|usa_0934|DNOW|DNOW|NOW Inc.|USD|NYSE|110353000|United States|Energy|Oil & Gas Equipment & Services|http://www.distributionnow.com|8.83|8.24|572520|8.47|4.05|12.99|-0.29298824|0.01805|0.00364|-0.44312|9.114|2Q2019/0.09/0.09!3Q2019/0.08/0.06!4Q2019/-0.05/0.01!1Q2020/-0.07/-0.06|2020-08-05|-0.3|0.09|0m|0.42|12|-1m|0.55|11|-2m|0.55|11|-3m|0.67|12|4123323|3187856|0.0429||31|1.887394|-14.206897||1.1727867|0.287|15.877|-4.093|-0.58|1.02154|1.475|2.649|-0.16101|0.19674999|18|31
2020-07-20 17:53:47|usa_0935|CVA|CVA|Covanta Holding Corporation|USD|NYSE|131954000|United States|Industrials|Waste Management|http://www.covanta.com|9.64|9.51|268595|9.69|6.57|17.97|-0.43306172|0.17666|0.01804|-0.071329996|864.356|2Q2019/-0.16/-0.06!3Q2019/0.1/0.09!4Q2019/0.09/0.07!1Q2020/-0.24/-0.22|2020-07-30|-0.19|-0.16|0m|1.14|7|-1m|0.38|8|-2m|0.38|8|-3m|1.13|8|3203844|3256232|0.0273||78|1.266106|-86.45455|-1.66|4.134783|2.048|11.591|-0.206|-0.11|0.82751|0.738|1.117|-0.01432|0.27162|18|78
2020-07-20 17:53:48|usa_0936|UE|UE|Urban Edge Properties|USD|NYSE|116534000|United States|Real Estate|REIT—Diversified|http://www.uedge.com|12.64|10.38|329248|10.73|6.98|21.74|-0.3504843|0.50481|0.023559999|0.13929|194.865|2Q2019/0.22/0.11!3Q2019/0.43/0.12!4Q2019/0.03/0.11!1Q2020/0.4/0.05|2020-08-06|-0.02|0.22|0m|-0.33|3|-1m|0.4|5|-2m|0.4|5|-3m|-0.33|3|2502816|2628495|0.039300002||13|1.513725|49.428574|4.24|1.2787976|6.84|13.551|1.076|0.21|0.90002|23.92|25.262|0.34798|0.64551|18|13
2020-07-20 17:53:49|usa_0937|UHAL|UHAL|AMERCO|USD|NasdaqGS|19607800|United States|Industrials|Rental & Leasing Services|http://www.amerco.com|440|309.16|15144|314.6|222.34|426.5|-0.16611439|0.29745|0.02656|0.111719996|112.207|2Q2019/6.76/7.6!3Q2019/7.97/8.94!4Q2019/1.58/3.88!1Q2020/6.19/-2.93|2020-08-05|1.78|6.76|0m|0|1|-1m|0|1|-2m|0|1|-3m|1|1|146896|198634|0.014400001||4|0.638095|17.27151|5.31|1.3863118|2.576|8.662|22.549|17.9|0.387|0.756|1.493|0.111099996|0.29567|18|4
2020-07-20 17:53:51|usa_0938|LTRPA|LTRPA|Liberty TripAdvisor Holdings, Inc.|USD|NasdaqGS|72167800|United States|Communication Services|Internet Content & Information|http://www.libertytripadvisorholdings.com|3|2.32|394619|2.33|0.858|12.46|-0.8020391|0.16347|0.0081400005|-0.04736|21.393|1Q2019/-0.03/-0.11!2Q2019/0.04/0.47!3Q2019/0.21/0.01!4Q2019/-0.52/-0.22|2020-08-06||-0.03|0m|0|2|-1m|0|1|-2m|0|2|-3m|0|2|2370038|2037215|0.0369||3|2.218487|||0.59487176|2.236|13.678|-0.6|-0.41|0.9479|3.073|3.25|-0.03078|0.75034|18|3
2020-07-20 17:53:52|usa_0939|DBD|DBD|Diebold Nixdorf, Incorporated|USD|NYSE|77642200|United States|Technology|Software—Application|http://www.dieboldnixdorf.com|12.5|5.86|499664|5.96|2.8|14.66|-0.3830228|0.0717|0.01771|||2Q2019/0.06/-0.14!3Q2019/-0.06/0.24!4Q2019/0.47/0.5!1Q2020/-0.34/-0.28|2020-07-30|0.01|0.06|0m|1|8|-1m|0.75|4|-2m|0.75|4|-3m|0.88|8|12580539|11469965|0.2236||55|3.178711|4.126761|9.46||0.609|8.491|-3.919|1.42|0.93935996|0.678|1.243|-0.07024|0.25059998|18|55
2020-07-20 17:53:54|usa_0940|TDS|TDS|Telephone and Data Systems, Inc.|USD|NYSE|107273000|United States|Communication Services|Telecom Services|http://www.tdsinc.com|30.38|20.09|136940|20.3|14.05|33.64|-0.3586098|0.21641001|0.01043|0.02955|62.692|2Q2019/0.28/0.29!3Q2019/0.15/0.24!4Q2019/0.1/0.03!1Q2020/0.59/0.41|2020-07-30|0.24|0.28|0m|0.67|6|-1m|1.4|5|-2m|1.4|5|-3m|0.5|6|1726595|1966556|0.0234||22|1.123809|26.786667|0.25|0.4874439|1.171|5.412|1.121|0.75|0.91883004|1.76|2.167|0.025290001|0.55057997|18|22
2020-07-20 17:53:55|usa_0942|SATS|SATS|EchoStar Corporation|USD|NasdaqGS|50198000|United States|Technology|Communication Equipment|http://www.echostar.com|45|25.9|123482|26.37|24.39|45.15|-0.28654724|0.28223|0.00442|-0.042940002|69.593|2Q2019/-0.06/0.19!3Q2019/-0.19/-0.39!4Q2019/-0.55/-0.11!1Q2020/-0.56/-0.25|2020-08-06|-0.21|-0.06|0m|1.2|5|-1m|1|2|-2m|1|2|-3m|1.5|4|2668438|2642719|0.0629||16|0.6521|-43.166664|-5.07|0.71381325|1.454|5.152|-1.352|-0.6|0.93458|5.8|6.201|-0.06926|0.58355|18|16
2020-07-20 17:53:57|usa_0943|TECD|TECD|Tech Data Corporation|USD|NasdaqGS|35658600|||||147.5|144.9|3111719|144.9|80.2|151.47||||||3Q2019/2.69/2.29!4Q2019/3.02/2.99!1Q2020/4.88/4.82!2Q2020/2.22/1.66|2020-08-27|2.27|2.69|0m|1.11|9|-1m|0.67|3|-2m|0.75|4|-3m|0.67|6|||||51||||||||||||||18|51
2020-07-20 17:53:58|usa_0944|PAG|PAG|Penske Automotive Group, Inc.|USD|NYSE|80461104|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.penskeautomotive.com|51.5|45.29|146215|46.02|19.99|53.81|0.034157276|0.03147|0.0274|0.14421|326.201|2Q2019/1.42/1.56!3Q2019/1.42/1.41!4Q2019/1.25/1.21!1Q2020/0.64/0.69|2020-07-29|-0.06|1.42|0m|1|12|-1m|1|9|-2m|1|9|-3m|1|11|4687842|5126238|0.14899999||37|1.671708|9.076153|9.18|1.3548522|0.536|17.021|4.743|4.99|0.84069|0.2|1.032|0.01712|0.14942999|18|37
2020-07-20 17:54:00|usa_0946|FULT|FULT|Fulton Financial Corporation|USD|NasdaqGS|161794000|United States|Financial Services|Banks—Regional|http://www.fult.com|11.57|9.81|394036|10|8.91|18|-0.3964997|0|0.008909999|0.08534||2Q2019/0.35/0.34!3Q2019/0.37/0.35!4Q2019/0.33/0.35!1Q2020/0.16/0.25|2020-07-21|0.1|0.35|0m|-0.1|10|-1m|0.13|8|-2m|0|7|-3m|-0.1|10|6453116|6490855|0.0458||39|0.973109|11.678573|1.75|0.6928455|4.785||1.182|0.84|0.67393994|||0.24708|0|18|39
2020-07-20 17:54:01|usa_0947|TK|TK|Teekay Corporation|USD|NYSE|101108000|Canada|Energy|Oil & Gas Midstream|http://www.teekay.com||2.36|427282|2.38|2.04|5.76|-0.48706895|0.35384998|0.036429998|-0.01355|189.044|1Q2018/0.02/-0.08!2Q2018/-0.12/-0.34!3Q2018/-0.11/0!4Q2018/-0.02/-0.13|2020-07-30||0.02|0m|-0.25|4|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|3498465|3481550|0.064||43|1.315406|||0.59490794|3.18|8.986|-2.739|0.43|0.41397|0.885|1.057|-0.13585|0.41297|18|43
2020-07-20 17:54:03|usa_0948|KBR|KBR|KBR, Inc.|USD|NYSE|142296992|United States|Industrials|Engineering & Construction|http://www.kbr.com|30.1|22.21|412034|22.42|12|31.92|-0.14132518|0.06597|0.039100002|0.048070002|79.011|2Q2019/0.41/0.41!3Q2019/0.45/0.44!4Q2019/0.46/0.45!1Q2020/0.39/0.36|2020-08-06|0.37|0.41|0m|0.69|13|-1m|1.2|10|-2m|1|10|-3m|0.85|13|5851790|4748420|0.0467||90|1.25098|12.338889|2.1|1.9388913|0.679|10.292|0.401|1.8|0.97870004|1.136|1.218|0.00994|0.11755|18|90
2020-07-20 17:54:04|usa_0949|MDRX|MDRX|Allscripts Healthcare Solutions, Inc.|USD|NasdaqGS|162550000|United States|Healthcare|Health Information Services|http://www.allscripts.com|8|7.16|719730|7.21|4.56|11.82|-0.3249064|0.04796|0.00195|-0.14454001|95.118|2Q2019/0.17/0.16!3Q2019/0.17/0.17!4Q2019/0.17/0.18!1Q2020/0.09/0.15|2020-08-06|0.12|0.17|0m|0.85|20|-1m|0.45|22|-2m|0.48|21|-3m|0.73|22|18915000|17919028|0.18879999||118|0.981512|9.944444|1.96|0.93350714|1.223|25.512|-1.2|0.72|1.13949|0.668|0.783|-0.11101|0.46398|18|118
2020-07-20 17:54:06|usa_0950|CHH|CHH|Choice Hotels International, Inc.|USD|NYSE|55356900|United States|Consumer Cyclical|Lodging|http://www.choicehotels.com|81.64|83.25|160508|85.27|46.25|109.26|-0.017626822|0.31914|0.14162|||2Q2019/1.19/1.14!3Q2019/1.37/1.29!4Q2019/0.92/0.85!1Q2020/0.76/0.7|2020-08-06|0.29|1.19|0m|0.18|11|-1m|0.08|12|-2m|0|12|-3m|0.17|12|3135709|3436260|0.077800006||77|1.352941|23.384832|1.73||5.03|15.762|4.43|3.56|0.63315|1.882|2.08|0.22272|0.45255002|18|77
2020-07-20 17:54:07|usa_0951|BRKR|BRKR|Bruker Corporation|USD|NasdaqGS|154230000|United States|Healthcare|Medical Devices|http://www.bruker.com|41.25|42.71|203551|43.04|30.78|54.49|-0.116221786|0.17128|0.065570004|0.19045|115.931|2Q2019/0.33/0.3!3Q2019/0.43/0.38!4Q2019/0.53/0.59!1Q2020/0.14/0.23|2020-07-30|0.07|0.33|0m|0.07|14|-1m|0.5|14|-2m|0.5|14|-3m|-0.07|14|2921192|3485513|0.0424||84|1.37591|26.693748|3.85|7.193869|3.37|19.673|1.132|1.6|0.70378995|1.603|2.599|0.08692|0.47961|18|84
2020-07-20 17:54:09|usa_0952|CRS|CRS|Carpenter Technology Corporation|USD|NYSE|47805000|United States|Industrials|Metal Fabrication|http://www.carpentertechnology.com|27|21.99|131780|22.6|13.6|56.33|-0.508268|0.15064|0.04547|0.10629|48.607|2Q2019/1/0.94!3Q2019/0.85/0.89!4Q2019/0.83/0.87!1Q2020/0.82/0.77|2020-07-30|-0.2|1|0m|0.43|7|-1m|0.25|4|-2m|0.25|4|-3m|0.29|7|1274584|1264161|0.035099998||25|2.188795|30.971832|0.44|0.64949644|0.744|4.936|3.459|0.71|0.93016|0.907|2.669|0.07077|0.19188999|18|25
2020-07-20 17:54:10|usa_0953|BAH|BAH|Booz Allen Hamilton Holding Corporation|USD|NYSE|138172000|United States|Industrials|Consulting Services|http://www.boozallen.com|85.45|72.61|351485|72.25|54.37|82.22|0.07819724|0.099870004|0.096269995|0.63014|299.149|2Q2019/0.83/0.73!3Q2019/0.81/0.72!4Q2019/0.8/0.76!1Q2020/0.73/0.71|2020-07-31|0.87|0.83|0m|0.92|12|-1m|0.93|15|-2m|0.93|15|-3m|1.08|13|2424061|2318609|0.0232||68|0.807282|17.884237|1.67|11.762514|1.579|15.811|3.406|4.06|0.95701|1.658|1.754|0.06466|0.23932|18|68
2020-07-20 17:54:12|usa_0954|ERIE|ERIE|Erie Indemnity Company|USD|NasdaqGS|46189100|United States|Financial Services|Insurance Brokers|http://www.erieinsurance.com||204.16|15049|203.76|130.2|270.23|-0.22891206|0.14951|0.11847|0.28237|10.501|2Q2019/1.68/1.67!3Q2019/1.8/1.65!4Q2019/1.14/1.29!1Q2020/1.13/1.51|2020-07-23|1.41|1.68|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|928442|927936|0.037100002||0|0.533893|33.97005|3.72|9.5571575|4.203|28.116|5.75|6.01|0.36657003|1.387|1.495|0.120340005|0.14277|18|0
2020-07-20 17:54:13|usa_0955|AR|AR|Antero Resources Corporation|USD|NYSE|268390000|United States|Energy|Oil & Gas E&P|http://www.anteroresources.com|3.36|2.7849|3009238|2.85|0.64|5.12|-0.42655933|0.42337|-0.02634|-0.22273001|98.966|2Q2019/-0.21/-0.1!3Q2019/-0.49/-0.3!4Q2019/-0.02/-0.09!1Q2020/-0.13/-0.01|2020-07-29|-0.15|-0.21|0m|0.76|25|-1m|-0.2|15|-2m|-0.19|16|-3m|0.81|26|43396513|37951939|0.21149999||127|4.729971|-5.4605885|0.4|0.11360447|2.035|4.808|-5.52|-0.51|1.07407|0.302|1.152|-0.46289003|0.43363|18|127
2020-07-20 17:54:15|usa_0957|DO|DO|Diamond Offshore Drilling, Inc.|USD|NYSE|137704000|||||2.67|0.9384|542480|0.83|0.67|9.38||||||2Q2019/-0.99/-0.88!3Q2019/-0.67/-0.69!4Q2019/-0.45/-0.66!1Q2020/-6.25/-0.77|2020-05-04|-0.63|-0.99|0m|-0.34|32|-1m|-0.45|22|-2m|-0.17|24|-3m|0|28|||||154||||||||||||||18|154
2020-07-20 17:54:16|usa_0959|OIS|OIS|Oil States International, Inc.|USD|NYSE|60941100|United States|Energy|Oil & Gas Equipment & Services|http://www.oilstatesintl.com|4.05|4.455|442110|4.57|1.52|17.81|-0.67657465|0.0679|-0.01922|-0.55796003|38.194|2Q2019/-0.14/-0.12!3Q2019/-0.08/-0.1!4Q2019/-0.16/-0.19!1Q2020/-0.14/-0.2|2020-07-27|-0.47|-0.14|0m|0.38|21|-1m|0.13|15|-2m|0.13|15|-3m|0.38|21|3331681|2201427|0.0951||96|3.473949|-3.873913|0.47|0.33110368|0.562|8.284|-10.461|-1.15|1.00888|1.65|2.92|-0.63075|0.18868|18|96
2020-07-20 17:54:18|usa_0961|PBF|PBF|PBF Energy Inc|USD|NYSE|119987000|United States|Energy|Oil & Gas Refining & Marketing|http://www.pbfenergy.com|11.53|8.26|2617984|8.24|5.19|34.91|-0.69970846|0.024549998|0.02735|-0.31342|159.746|2Q2019/0.83/0.87!3Q2019/0.66/0.63!4Q2019/0.6/0.5!1Q2020/-1.19/-1.04|2020-07-31|-2.88|0.83|0m|0.47|17|-1m|-0.18|17|-2m|-0.06|17|-3m|0.44|16|15061330|12850039|0.1575||113|2.721568|-10.589745|0.09|0.5086833|0.194|7.888|-8.151|-0.78|0.82082003|0.566|1.129|-0.03971|0.04617|18|113
2020-07-20 17:54:19|usa_0962|SC|SC|Santander Consumer USA Holdings Inc.|USD|NYSE|317936000|United States|Financial Services|Credit Services|http://www.santanderconsumerusa.com|19.53|17.82|188235|17.82|9.74|27.75|-0.29425746|0|0.01612|0.120749995|785.123|2Q2019/1.05/0.92!3Q2019/0.67/0.67!4Q2019/0.43/0.37!1Q2020/-0.01/-0.12|2020-07-29|0.09|1.05|0m|0.61|18|-1m|0.24|17|-2m|0.24|17|-3m|0.53|19|7489115|8765594|0.1038||103|1.280672|9.845304|3.47|1.1119431|10.87||2.168|1.81|0.31448|8.927|9.922|0.17756|0.46941003|18|103
2020-07-20 17:54:21|usa_0965|ASNA|ASNA|Ascena Retail Group, Inc.|USD|NasdaqGS|9986420|United States|Consumer Cyclical|Apparel Retail|http://www.ascenaretail.com||0.7964|321671|0.8115|0.77|12.6|-0.919|0.04099|-0.01451|-1.9559599|2759.269|3Q2018/1.4/0.44!4Q2018/1.2/0.88!1Q2019/-5.2/-5.1!2Q2019/-5.2/-7.46|2020-08-08||1.4|0m|-0.29|7|-1m|0|1|-2m|0|1|-3m|-0.33|6|3115548|3265083|0.35349998||39|1.705882|||0.10349578|0.323|7.881|-66.647|-0.35|0.65793|0.407|1.146|-0.122250006|0.55604|18|39
2020-07-20 17:54:22|usa_0966|SPB|SPB|Spectrum Brands Holdings, Inc.|USD|NYSE|43056300|United States|Consumer Defensive|Household & Personal Products|http://www.spectrumbrands.com|52.33|48.655|124313|49.19|19.59|64.72|-0.03624612|0.13822|0.04019|-0.12733|254.598|2Q2019/1.35/1.24!3Q2019/1.13/1.11!4Q2019/0.2/0.33!1Q2020/0.91/0.42|2020-07-31|0.92|1.35|0m|1.17|12|-1m|1.17|12|-2m|1.17|12|-3m|1.17|12|1807361|2074262|0.0588||1|1.910924|15.446031|2.88|1.7272533|1.25|9.043|-4.981|3.15|1.07006|1.429|2.392|-0.06197|0.34207|18|1
2020-07-20 17:54:24|usa_0967|AAN|AAN|Aaron's, Inc.|USD|NYSE|67571600|United States|Industrials|Rental & Leasing Services|http://www.aarons.com|58.2|42.73|123434|43.14|13.01|78.65|-0.31556404|0.11575|0.07473|-0.18687001|69.352|2Q2019/0.93/0.87!3Q2019/0.73/0.82!4Q2019/1.15/1.07!1Q2020/0.85/0.78|2020-07-29|0.78|0.93|0m|1.09|11|-1m|1.1|10|-2m|1.1|10|-3m|0.9|10|2757774|4051545|0.0531||50|1.617927|10.629354|1.32|1.9815434|0.829|7.162|-4.536|4.02|1.04257|1.75|2.126|-0.07546|0.45531|18|50
2020-07-20 17:54:25|usa_0968|VSH|VSH|Vishay Intertechnology, Inc.|USD|NYSE|132548000|United States|Technology|Semiconductors|http://www.vishay.com|16|15.52|354147|15.56|11.23|23.25|-0.043638587|0.15042|0.04285|0.079780005|44.683|2Q2019/0.36/0.35!3Q2019/0.26/0.23!4Q2019/0.13/0.18!1Q2020/0.21/0.14|2020-08-04|0.07|0.36|0m|-0.17|6|-1m|0|7|-2m|0|6|-3m|-0.17|6|5132279|5571949|0.0442||21|1.468347|14.641511|4.45|1.5301194|0.824|5.476|0.8|1.06|0.9988|2.34|3.519|0.045619998|0.24069999|18|21
2020-07-20 17:54:27|usa_0970|AXTA|AXTA|Axalta Coating Systems Ltd.|USD|NYSE|235268992|United States|Basic Materials|Specialty Chemicals|http://www.axalta.com|26.11|23.38|803635|24.03|12.92|32.2|-0.18927121|0.20120001|0.05465|0.19913|267.937|2Q2019/0.52/0.43!3Q2019/0.52/0.44!4Q2019/0.42/0.43!1Q2020/0.31/0.29|2020-07-29|-0.11|0.52|0m|0.72|18|-1m|0.95|19|-2m|0.84|19|-3m|0.58|19|6374299|6557227|0.030299999||75|1.60056|15.586666|18.31|4.26098|1.988|9.878|1.1|1.5|0.95301|1.435|2.174|0.059310004|0.35876|18|75
2020-07-20 17:54:28|usa_0971|COMM|COMM|CommScope Holding Company, Inc.|USD|NasdaqGS|195875008|United States|Technology|Communication Equipment|http://www.commscope.com|12.58|8.765|3010976|8.9|5.5|15.79|-0.38151497|0.122329995|0.0125|-0.65258|626.052|2Q2019/0.66/0.56!3Q2019/0.55/0.44!4Q2019/0.46/0.34!1Q2020/0.12/0.06|2020-08-06|0.2|0.66|0m|0.93|14|-1m|0.57|14|-2m|0.57|14|-3m|1.06|17|10463117|9727986|0.0614||84|1.555742|4.426768|-29.68|2.993511|1.326|10.836|-5.893|1.98|1.0507901|1.078|1.698|-0.11715999|0.30888999|18|84
2020-07-20 17:54:30|usa_0972|DLB|DLB|Dolby Laboratories, Inc.|USD|NYSE|64744200|United States|Communication Services|Entertainment|http://www.dolby.com|70.67|66.59|85578|66.1|44.68|73.2|0.016141415|0.29037002|0.059759997|0.09353|3.454|2Q2019/0.38/0.49!3Q2019/0.43/0.48!4Q2019/0.64/0.49!1Q2020/1.04/1.09|2020-07-30|0.27|0.38|0m|1.14|7|-1m|1.6|5|-2m|1.6|5|-3m|1.14|7|1435066|1382184|0.0229||37|0.874509|21.620129|1.75|2.8349438|4.693|16.161|2.131|3.08|0.97249|4.461|4.75|0.17735|0.87162|18|37
2020-07-20 17:54:31|usa_0973|IBKR|IBKR|Interactive Brokers Group, Inc.|USD|NasdaqGS|76753000|United States|Financial Services|Capital Markets|http://www.interactivebrokers.com|45.17|52.05|324478|51.37|33.7|58.5|0.04177642|0|0.015140001|0.13549|51.958|2Q2019/0.43/0.53!3Q2019/0.45/0.49!4Q2019/0.57/0.61!1Q2020/0.69/0.64|2020-07-21|0.31|0.43|0m|-0.17|6|-1m|0.4|5|-2m|0.4|5|-3m|0|7|5762267|5833485|0.0802||23|0.628011|29.078213|-14.62|3.2359343|-19.393||1.609|2.56|0.91756|1.118|1.118|0.07896|0.85406995|18|23
2020-07-20 17:54:32|usa_0974|ROVI|ROVI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:54:34|usa_0975|ZNGA|ZNGA|Zynga Inc.|USD|NasdaqGS|1073009984|United States|Communication Services|Electronic Gaming & Multimedia|http://www.zynga.com|10.74|9.7|10225078|9.45|5.51|10.55|0.50477695|0.12548|0.021389998|0.03715|38.734|2Q2019/0.04/0.05!3Q2019/0.05/0.05!4Q2019/0.08/0.06!1Q2020/0.06/0.05|2020-08-05|0.08|0.04|0m|0.53|15|-1m|1|21|-2m|0.95|21|-3m|0.56|16|56847863|51943563|0.0643||112|0.330532|23.095238|2.22|4.997424|5.819|46.375|0.065|0.42|0.81095004|1.789|1.885|0.04577|0.62422|18|112
2020-07-20 17:54:36|usa_0976|LPI|LPI|Laredo Petroleum, Inc.|USD|NYSE|11969900|United States|Energy|Oil & Gas E&P|http://www.laredopetro.com|22.18|13.84|486555|13.79|6.6|68.6|-0.7563604|1.04013|0.14618|-0.08695|118.942|2Q2019/4.8/4.27!3Q2019/4.2/4.17!4Q2019/3.4/3.69!1Q2020/1.8/1.98|2020-08-05|1.63|4.8|0m|0.61|23|-1m|0.17|12|-2m|0.23|13|-3m|0.63|24|1036672|996652|0.1375||115|4.210644|20.352942|-0.23|0.14942615|1.659|1.595|-8.446|0.68|0.99969|0.734|2.301|-0.11745|0.59112|18|115
2020-07-20 17:54:37|usa_0977|GLNG|GLNG|Golar LNG Limited|USD|NasdaqGS|97875800|Bermuda|Energy|Oil & Gas Midstream|http://www.golarlng.com|15.35|7.04|392042|7.175|4.54|18.1|-0.5859285|0.54867|0.0187|-0.115109995|161.772|2Q2019/-0.38/-0.31!3Q2019/-0.38/-0.25!4Q2019/0.18/0.09!1Q2020/-0.25/-0.02|2020-08-27|-0.1|-0.38|0m|1.5|14|-1m|1.27|15|-2m|1.19|16|-3m|1.46|13|6604727|9707089|0.095699996||73|0.62577|29.333334|0.32|0.5060743|7.528|13.721|-2.745|0.24|0.87474|0.107|0.182|-0.60054|0.66186994|18|73
2020-07-20 17:54:39|usa_0979|BOKF|BOKF|BOK Financial Corporation|USD|NasdaqGS|70308496|United States|Financial Services|Banks—Regional|http://investor.bokf.com|55.67|50.8|214618|51.88|34.57|88.28|-0.32491863|0|0.0104|0.09458999||2Q2019/1.93/1.81!3Q2019/2/1.92!4Q2019/1.56/1.89!1Q2020/0.88/1.34|2019-10-22|1.12|1.93|0m|0.27|11|-1m|0|10|-2m|0|10|-3m|0.55|11|2100027|2609962|0.0673||66|1.641456|10.583333|1.73|0.7106088|6.682||6.377|4.8|0.43265998|||0.26858|0|18|66
2020-07-20 17:54:40|usa_0980|AMD|AMD|Advanced Micro Devices, Inc.|USD|NasdaqGS|1171190016|United States|Technology|Semiconductors|http://www.amd.com|54.25|56.6173|30018507|55.04|27.43|59.27|0.6754948|0.13996|0.08916|0.20186001|23.016|2Q2019/0.08/0.08!3Q2019/0.18/0.18!4Q2019/0.32/0.31!1Q2020/0.18/0.18|2020-07-28|0.16|0.08|0m|0.32|31|-1m|0.6|42|-2m|0.6|40|-3m|0.49|39|48615536|55190563|0.0418||191|2.12549|37.006535|1.64|21.827293|8.803|62.896|0.426|1.53|0.78194|1.552|2.212|0.06722|0.43685|18|191
2020-07-20 17:54:41|usa_0981|KN|KN|Knowles Corporation|USD|NYSE|91524896|United States|Technology|Communication Equipment|http://www.knowles.com|19|15|164726|15.08|11.1|22.79|-0.13631153|0.16072|0.02991|0.03206|23.313|2Q2019/0.22/0.19!3Q2019/0.38/0.38!4Q2019/0.35/0.4!1Q2020/0.03/0.02|2020-07-29|0.01|0.22|0m|0.9|10|-1m|0.67|9|-2m|0.67|9|-3m|1|10|4494896|3928034|0.0659||29|1.354061|13.392858|1.83|1.0934538|1.819|11.319|0.453|1.12|1.01826|2.02|3.333|0.05095|0.38205|18|29
2020-07-20 17:54:43|usa_0982|ANF|ANF|Abercrombie & Fitch Co.|USD|NYSE|62375900|United States|Consumer Cyclical|Apparel Retail|http://www.abercrombie.com|12.8|9.475|2269322|9.97|7.42|19.18|-0.44886678|0.0433|-0.00135|-0.19|242.311|3Q2019/-0.48/-0.53!4Q2019/0.23/0.24!1Q2020/1.31/1.23!2Q2020/-3.29/-1.39|2020-08-27|-0.81|-0.48|0m|-0.13|16|-1m|0.29|14|-2m|0.29|14|-3m|-0.35|17|11028770|8263929|0.24299999||181|1.379831|15.282259|-0.22|0.74676865|0.551|12.727|-2.927|0.62|1.08409|0.814|1.321|-0.05501|0.58408|18|181
2020-07-20 17:54:44|usa_0983|NAV|NAV|Navistar International Corporation|USD|NYSE|99504400|United States|Industrials|Farm & Heavy Construction Machinery|http://www.navistar.com|32.25|30.98|282694|29.97|15.01|38|-0.02663207|0.057690002|0.03859|||3Q2019/1.56/1.23!4Q2019/1.02/0.96!1Q2020/-0.36/-0.23!2Q2020/-0.38/-0.41|2020-09-02|-0.17|1.56|0m|0.17|18|-1m|0.38|13|-2m|0.21|14|-3m|0.29|17|2059051|2012528|0.0618||103|2.543417|20.381578|-8.95||0.735|12.734|1.844|1.52|0.7864|1.188|1.687|0.019199999|0.15493|18|103
2020-07-20 17:54:46|usa_0984|COTY|COTY|Coty Inc.|USD|NYSE|763094976|United States|Consumer Defensive|Household & Personal Products|http://www.coty.com|5.72|4.045|7189771|4.2|3.02|13.42|-0.6167883|0.14321|0.01288|-0.50339|243.655|2Q2019/0.16/0.16!3Q2019/0.07/0.06!4Q2019/0.27/0.24!1Q2020/-0.08/0|2020-08-26|-0.11|0.16|0m|0.29|17|-1m|0|14|-2m|0|13|-3m|0.38|16|21326820|25885217|0.0748||104|1.036974|10.637895|-3.11|0.8264977|1.531|10.694|-4.026|0.38|0.40021|0.688|1.19|-0.38327|0.62103003|18|104
2020-07-20 17:54:48|usa_0985|SPWR|SPWR|SunPower Corporation|USD|NasdaqGS|169952000|United States|Technology|Solar|http://us.sunpower.com|7.1|10.01|4196788|9.61|4.03|16.04|-0.101869166|-0.02755|-0.036849998||5089.926|2Q2019/-0.22/-0.12!3Q2019/0.07/0.02!4Q2019/0.23/0.21!1Q2020/-0.1/-0.19|2020-07-29|-0.39|-0.22|0m|0.15|13|-1m|-0.15|13|-2m|-0.15|13|-3m|0.08|12|24223704|19696616|0.3175||102|2.222969|333.6667|44.5|178.75|1.252|-45.423|0.711|0.03|0.46058|0.704|1.447|0.056199998|0.1042|18|102
2020-07-20 17:54:49|usa_0986|PPC|PPC|Pilgrim's Pride Corporation|USD|NasdaqGS|246738000|United States|Consumer Defensive|Packaged Foods|http://www.pilgrims.com|21.17|16.14|483409|16.45|15.55|33.67|-0.38041425|0.079619996|0.058390003|0.19037001|118.349|2Q2019/0.69/0.61!3Q2019/0.45/0.41!4Q2019/0.14/0.24!1Q2020/0.31/0.17|2020-07-29|0.14|0.69|0m|0.22|9|-1m|0.88|8|-2m|0.88|8|-3m|0.43|7|2198753|2930562|0.0434||37|0.959663|8.585106|0.42|1.6243961|0.552|6.931|1.76|1.88|0.21583|0.867|1.887|0.03735|0.087469995|18|37
2020-07-20 17:54:51|usa_0987|UNT|UNT|Unit Corporation|USD|NYSE|55423600|||||0.5|0.2358|1664404|0.2358|0.0371|7.81||||||1Q2019/0.09/0.19!2Q2019/-0.24/0.08!3Q2019/-0.3/-0.2!4Q2019/-0.67/-0.25|2020-06-05|-0.74|0.09|0m|0.75|8|-1m|-1|1|-2m|-0.33|3|-3m|0.78|9|||||35||||||||||||||18|35
2020-07-20 17:54:52|usa_0988|BTU|BTU|Peabody Energy Corporation|USD|NYSE|97700000|United States|Energy|Thermal Coal|http://www.peabodyenergy.com|3.67|2.95|417767|2.97|2.51|23.73|-0.87092566|0.14809|-0.01454|-0.15561|54.34|2Q2019/0.34/0.25!3Q2019/-0.81/-0.17!4Q2019/-0.21/-1.25!1Q2020/-1.33/-1.01|2020-04-29|-1.28|0.34|0m|0.89|9|-1m|0.14|7|-2m|0.14|7|-3m|0.86|7|7806251|8146778|0.115||112|1.507699|-1.1523438|0.03|0.115786165|0.247|1.666|-4.612|-2.56|1.03276|1.176|1.761|-0.11026|0.20173|18|112
2020-07-20 17:54:53|usa_0989|MORN|MORN|Morningstar, Inc.|USD|NasdaqGS|42793100|United States|Financial Services|Financial Data & Stock Exchanges|http://www.morningstar.com||157.73|20666|157.87|102.59|166.59|0.027264476|0.20247|0.06003|0.14264|68.006||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|325651|327044|0.0152||3|1.147338|||6.5361342|5.714|28.223|3.299|2.84|0.46738997|1.181|1.272|0.114700004|0.58605|18|3
2020-07-20 17:54:55|usa_0990|MRC|MRC|MRC Global Inc.|USD|NYSE|81995200|United States|Energy|Oil & Gas Equipment & Services|http://www.mrcglobal.com|7.19|5.75|150545|5.92|3.31|16.29|-0.6084656|0.04618|0.02563|0.029930001|73.56|2Q2019/0.21/0.22!3Q2019/0.23/0.13!4Q2019/-0.24/0.06!1Q2020/0.04/-0.07|2020-07-28|-0.23|0.21|0m|0.79|14|-1m|0.67|12|-2m|0.67|12|-3m|0.79|14|4738241|3993697|0.0696||47|2.335574|-13.068182|-0.65|0.76411957|0.438|9.487|0.073|-0.44|1.0302|0.973|2.353|0.00861|0.17986|18|47
2020-07-20 17:54:56|usa_0991|SEAS|SEAS|SeaWorld Entertainment, Inc.|USD|NYSE|78211200|United States|Consumer Cyclical|Leisure|http://seaworldentertainment.com|19.42|16.29|740822|16.64|6.75|36.96|-0.50194556|0.29223|0.06115|0.38604|1421.306|2Q2019/0.64/0.53!3Q2019/1.24/1.4!4Q2019/-0.31/0.02!1Q2020/-0.72/-0.7|2020-08-04|-0.76|0.64|0m|0.43|14|-1m|0.79|14|-2m|0.75|12|-3m|0.46|13|9143541|7040088|0.1808||93|2.115966|47.911766|-0.82|9.345956|2.284|7.817|0.872|0.34|1.06182|0.723|0.899|0.05256|0.45886|18|93
2020-07-20 17:54:58|usa_0992|BRX|BRX|Brixmor Property Group Inc.|USD|NYSE|296448992|United States|Real Estate|REIT—Retail|http://www.brixmor.com|13.66|11.59|1410075|11.87|7.51|22.74|-0.33501405|0.63273|0.032309998|0.09947|208.633|2Q2019/0.23/0.18!3Q2019/0.27/0.2!4Q2019/0.21/0.21!1Q2020/0.2/0.19|2020-08-03|0.11|0.23|0m|0.69|16|-1m|0.31|16|-2m|0.31|16|-3m|0.67|15|11215996|9819221|0.052399997||93|1.420168|19.98276|-3.95|1.2872057|7.334|11.591|0.909|0.58|1.03463|2.255|2.274|0.2343|0.74599|18|93
2020-07-20 17:55:00|usa_0993|SERV|SERV|ServiceMaster Global Holdings, Inc.|USD|NYSE|131935000|United States|Consumer Cyclical|Personal Services|http://www.servicemaster.com|40.13|38.03|254384|37.86|17.63|58.78|-0.2964133|0.17692|0.03322|0.034|84.383|2Q2019/0.5/0.47!3Q2019/0.31/0.32!4Q2019/0.22/0.19!1Q2020/0.08/0.18|2020-08-06|0.35|0.5|0m|0.63|8|-1m|1|10|-2m|1|10|-3m|0.57|7|3509364|4973044|0.0354||59|1.071708|39.614582|7.53|2.2908258|3.15|17.802|0.531|0.96|1.09706|0.587|2.23|0.034059998|0.42242|18|59
2020-07-20 17:55:01|usa_0995|MBI|MBI|MBIA Inc.|USD|NYSE|67700000|United States|Financial Services|Insurance—Specialty|http://www.mbia.com|12.33|7.25|434753|7.35|4.93|10.9|-0.21974522|0|-0.02409|-0.79033995|917.304|2Q2019/-0.9/-0.29!3Q2019/1.46/-0.34!4Q2019/-1.25/-0.22!1Q2020/-0.65/-0.21|2020-08-05|-0.27|-0.9|0m|0.75|4|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|6178470|5793707|0.1012||7|0.933893|-9.294872|-0.5|1.0809603|12.54||-8.647|-0.78|0.90318|4.203|4.268|-2.05199|-0.62691003|18|7
2020-07-20 17:55:03|usa_0996|MCY|MCY|Mercury General Corporation|USD|NYSE|55357700|United States|Financial Services|Insurance—Property & Casualty|http://www.mercuryinsurance.com|41|40.79|107127|40.95|33.45|63.31|-0.34605557|0.03082|0.00521|0.02693|25.9|2Q2019/0.74/1.03!3Q2019/0.78/1.04!4Q2019/0.21/0.17!1Q2020/1.07/0.88|2020-08-03|0.78|0.74|0m|-0.33|3|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.33|3|1036353|1125289|0.028499998||12|0.365266|11.823189|0.33|1.390916|0.6|19.46|0.813|3.45|0.44536|0.726|0.8|0.01229|0.09989|18|12
2020-07-20 17:55:04|usa_0997|LBRDA|LBRDA|Liberty Broadband Corporation|USD|NasdaqGS|26493300|United States|Communication Services|Entertainment|http://www.libertybroadband.com|147.67|130.62|32757|130.61|80.14|138.47|0.26120126|-1.83496|-0.00156|0.01165|5.384|1Q2019/-0.08/0.12!3Q2019/0.15/0.42!4Q2019/0.5/0.64!1Q2020/-0.04/0.61|2019-08-06|0.68|-0.08|0m|1|5|-1m|1|4|-2m|1|4|-3m|0.83|6|174403|175404|0.0070999996||15|1.054341|59.643833|-1.29|2.231943|1568.292|-854.675|0.68|2.19|0.85591006|2.264|2.592|7.97646|0.37665|18|15
2020-07-20 17:55:06|usa_0998|ARMK|ARMK|Aramark|USD|NYSE|252616000|United States|Consumer Cyclical|Restaurants|http://www.aramark.com|28.85|22.65|577523|23.13|9.65|47.22|-0.34918404|0.083229996|0.03375|0.03498|267.684|2Q2019/0.47/0.45!3Q2019/0.69/0.69!4Q2019/0.62/0.61!1Q2020/0.25/0.26|2020-08-04|-0.68|0.47|0m|0.83|12|-1m|0.73|15|-2m|0.87|15|-3m|0.85|13|14003631|15548743|0.0691||60|1.645378|15.839161|-10.01|1.8050685|0.825|9.916|0.445|1.43|0.88863|1.329|1.591|0.0070200004|0.13253|18|60
2020-07-20 17:55:07|usa_0999|APAM|APAM|Artisan Partners Asset Management Inc.|USD|NYSE|60647300|United States|Financial Services|Asset Management|http://www.artisanpartners.com|36.83|34.29|186557|34.28|17.69|38.09|0.18903911|0.37453|0.19861001|1.69592|200.675|2Q2019/0.67/0.67!3Q2019/0.7/0.7!4Q2019/0.75/0.73!1Q2020/0.66/0.61|2020-07-28|0.6|0.67|0m|-0.13|8|-1m|0.71|7|-2m|0.71|7|-3m|0.11|9|1958227|1190474|0.0375||65|2.053221|11.43|-3.83|19.65043|2.75|7.342|2.689|3|0.83763003|1.886|1.978|0.19614|0.5025|18|65
2020-07-20 17:55:09|usa_1000|GEF|GEF|Greif, Inc.|USD|NYSE|26442000|United States|Consumer Cyclical|Packaging & Containers|http://www.greif.com|40.33|36.75|66404|36.48|23.65|50.37|0.062627316|0.15097|0.05391|0.16339001|265.123|3Q2019/1.26/1.18!4Q2019/1.24/1.08!1Q2020/0.64/0.55!2Q2020/0.95/0.75|2020-08-26|0.85|1.26|0m|0.71|7|-1m|-0.17|6|-2m|-0.17|6|-3m|1|7|1422659|1552234|||64|1.128291|10.123966|1.08|1.6437805|1.016|6.728|3.547|3.63|0.91035|0.848|1.485|0.03604|0.21064|18|64
2020-07-20 17:55:10|usa_1001|LC|LC|LendingClub Corporation|USD|NYSE|69869296|United States|Financial Services|Credit Services|http://www.lendingclub.com|9.67|5.34|786577|5.62|4.315|15.6|-0.60945106|0|-0.01899|-0.07083|117.582|2Q2019/-0.01/-0.08!3Q2019/0.09/0.02!4Q2019/0.08/0.04!1Q2020/-0.44/-0.07|2020-08-04|-0.51|-0.01|0m|0.53|17|-1m|0.4|10|-2m|0.55|11|-3m|0.58|12|6438601|6713780|0.1066||56|1.104761|-44.500004|0.48|0.46842107|1.46||-1.216|-0.12|0.80364|4.046|6.889|-0.084230006|0.86253|18|56
2020-07-20 17:55:12|usa_1002|PINC|PINC|Premier, Inc.|USD|NasdaqGS|71574096|United States|Healthcare|Health Information Services|http://www.premierinc.com|38.39|33.81|108039|34.8|27.11|40.135|-0.107921004|0.43973|0.08881||229.458|2Q2019/0.68/0.65!3Q2019/0.68/0.66!4Q2019/0.74/0.68!1Q2020/0.73/0.71|2020-08-18|0.6|0.68|0m|1.33|12|-1m|0.71|21|-2m|0.75|20|-3m|1.4|15|3602104|3907836|0.0509||54|0.224649|11.658621|1.66|16.98995|2.022|4.597|-0.407|2.9|1.00736|0.898|1.096|0.08934|0.69139|18|54
2020-07-20 17:55:13|usa_1003|TDW|TDW|Tidewater Inc.|USD|NYSE|40323300|United States|Energy|Oil & Gas Equipment & Services|http://www.tdw.com|12.42|5.41|38099|5.52|4.09|23.46|-0.74725276|0.06191|-0.01692|-0.13021|28.243|2Q2019/-0.42/-0.34!3Q2019/-0.91/-0.1!4Q2019/-0.64/-0.62!1Q2020/-0.26/-0.27|2020-08-07|-0.51|-0.42|0m|0.33|3|-1m|0.5|4|-2m|0.33|3|-3m|-0.67|3|1765128|1585695|0.0523||34|1.405361|-3.512987|-0.57|0.21838291|0.662|10.69|-3.56|-1.54|0.86483|2.296|2.733|-0.28799|0.3125|18|34
2020-07-20 17:55:15|usa_1005|TFSL|TFSL|TFS Financial Corporation|USD|NasdaqGS|280143008|United States|Financial Services|Banks—Regional|http://www.thirdfederal.com|19|13.74|101311|13.745|12.65|22.47|-0.24574876|0|0.00566|0.04876||2Q2019/0.06/0.07!3Q2019/0.08/0.06!4Q2019/0.09/0.06!1Q2020/0.06/0.04|2020-07-28|0.05|0.06|0m|0|2|-1m|0.5|2|-2m|0.5|2|-3m|0|2|1449795|1582364|0.028099999||4|0.361904|68.7||2.2903817|26.074||0.29|0.2|0.92406|||0.28329|0|18|4
2020-07-20 17:55:16|usa_1006|SABR|SABR|Sabre Corporation|USD|NasdaqGS|275523008|United States|Technology|Information Technology Services|http://www.sabre.com|7.42|7.585|2349157|7.75|3.3|25.44|-0.6630435|0.077810004|0.016180001|-0.12701|560.175|2Q2019/0.24/0.22!3Q2019/0.27/0.24!4Q2019/0.16/0.16!1Q2020/-0.29/-0.35|2020-07-30|-0.87|0.24|0m|0.82|11|-1m|-0.13|8|-2m|0|6|-3m|1|11|31063223|29897699|0.1258||42|1.743417|-21.069445|0.2|3.100981|1.474|18.947|-0.407|-0.36|0.93513|1.079|1.235|-0.03095|0.20708999|18|42
2020-07-20 17:55:18|usa_1007|TMST|TMST|TimkenSteel Corporation|USD|NYSE|44966000|United States|Basic Materials|Steel|http://www.timkensteel.com|3.45|3.69|159163|3.82|2.16|8|-0.44956774|-0.04492|-0.0655|-0.24625999|28.795|2Q2019/0.12/-0.3!3Q2019/-0.1/-0.45!4Q2019/-0.87/-0.52!1Q2020/-0.25/-0.23|2020-07-30|-0.8|0.12|0m|0.4|5|-1m|-0.2|5|-2m|-0.2|5|-3m|0.5|4|3860877|3525534|0.114300005||25|2.071148|-10.25|0.13|0.30607167|0.239|-5.32|-2.978|-0.36|0.71193004|1.119|2.874|-0.121549994|0.00437|18|25
2020-07-20 17:55:19|usa_1008|CNA|CNA|CNA Financial Corporation|USD|NYSE|271376000|United States|Financial Services|Insurance—Property & Casualty|http://www.cna.com|34.5|33|157680|33.65|25.18|51.3|-0.29366076|0.08762|0.00901|0.05473|25.864|2Q2019/1.08/1.02!3Q2019/0.37/1!4Q2019/0.97/0.89!1Q2020/0.4/0.68|2020-08-03|0.65|1.08|0m|0.33|6|-1m|-0.25|4|-2m|0|3|-3m|0.33|6|1326550|1179517|0.0463||13|0.8521|8.684211|2.46|0.86423635|0.998|11.392|2.193|3.8|1.01254|0.145|0.317|0.05761|0.29953|18|13
2020-07-20 17:55:20|usa_1009|VEEV|VEEV|Veeva Systems Inc.|USD|NYSE|134844000|United States|Healthcare|Health Information Services|http://www.veeva.com|225.72|259.36|523371|250.3|118.11|260.84|0.48299563|0.27394|0.09087|0.20040001|2.918|3Q2019/0.55/0.49!4Q2019/0.6/0.54!1Q2020/0.54/0.52!2Q2020/0.66/0.58|2020-08-25|0.64|0.55|0m|0.86|14|-1m|1|19|-2m|0.89|19|-3m|0.86|14|2544694|2136070|0.019||123|0.938935|85.31579|5.69|21.60433|30.301|110.612|1.97|3.04|0.88388|3.006|3.044|0.26264998|0.72189003|18|123
2020-07-20 17:55:22|usa_1010|OCN|OCN|Ocwen Financial Corporation|USD|NYSE|129683000|United States|Financial Services|Mortgage Finance|http://www.ocwen.com|1|0.892|1312686|0.9201|0.28|2.07|-0.523316|0.45505002|0.02952|-0.26155|2029.479|2Q2019/-0.67/-0.36!3Q2019/-0.32/-0.36!4Q2019/0.26/0.03!1Q2020/-0.06/-0.4|2020-08-04|0.01|-0.67|0m|0|3|-1m|0|2|-2m|0|2|-3m|0|3|3260814|3723000|0.028499998||61|1.60168|-2.4777777|-1.14|0.2689177|7.981|17.538|-0.917|-0.36|0.65244|3.956|14.597|-0.114709996|0.90629995|18|61
2020-07-20 17:55:23|usa_1011|RES|RES|RPC, Inc.|USD|NYSE|215260000|United States|Energy|Oil & Gas Equipment & Services|http://www.rpc.net|2.86|3.19|388761|3.08|1.72|6.92|-0.52615386|0.10078|-0.03171|-0.30867|5.623|2Q2019/0.03/0.04!3Q2019/-0.08/0!4Q2019/-0.07/-0.11!1Q2020/-0.04/-0.07|2020-07-29|-0.14|0.03|0m|0.46|26|-1m|-0.41|22|-2m|-0.41|22|-3m|0.72|25|10974023|11821779|0.1908||113|2.140056|-11.814815|0.2|1.0094937|0.538|5.343|-1.166|-0.27|0.32418|3.094|4.06|-0.21811001|0.24154|18|113
2020-07-20 17:55:25|usa_1012|SD|SD|SandRidge Energy, Inc.|USD|NYSE|35779500|United States|Energy|Oil & Gas E&P|http://www.sandridgeenergy.com||1.2824|58164|1.29|0.7|6.97|-0.7971698|0.52286|-0.02283|-0.74053|11.796|3Q2018/0.31/0.09!4Q2018/0.15/0.46!1Q2019/0/0.22!2Q2019/-0.25/0.49|2020-05-18||0.31|0m|0.33|3|-1m|0|1|-2m|0|1|-3m|0.33|3|892521|1620554|0.03||51|3.466323|-0.8327273||0.11699662|0.366|0.7|-12.871|-1.54|0.76815003|0.35|0.496|-1.95222|0.56692004|18|51
2020-07-20 17:55:26|usa_1013|KOS|KOS|Kosmos Energy Ltd.|USD|NYSE|405191008|United States|Energy|Oil & Gas E&P|http://www.kosmosenergy.com|2.87|1.566|3294609|1.6|0.5|7.55|-0.7231834|0.56703|0.03506|-0.24398|322.927|2Q2019/0.05/0.05!3Q2019/0.04/0.02!4Q2019/-0.09/-0.11!1Q2020/-0.16/-0.15|2020-08-03|-0.3|0.05|0m|0.93|15|-1m|0.5|12|-2m|0.5|12|-3m|0.5|12|38794901|25129937|0.111899994||56|3.452661|-3.2625|-0.11|0.9830508|1.887|3.328|-0.463|-0.48|0.98775|0.638|1.191|-0.13448|0.68942|18|56
2020-07-20 17:55:28|usa_1014|GPRO|GPRO|GoPro, Inc.|USD|NasdaqGS|128686000|United States|Technology|Consumer Electronics|http://www.gopro.com|3.88|4.93|728349|4.92|2|5.79|-0.037182033|-0.010369999|-0.03528|-0.28616|141.192|2Q2019/0.03/0.04!3Q2019/-0.42/-0.48!4Q2019/0.7/0.79!1Q2020/-0.34/-0.35|2020-08-06|-0.17|0.03|0m|-0.08|13|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.29|14|11012507|11584701|0.086||103|1.463305|14.085714|-2.6|4.1220737|0.792|-76.316|-0.368|0.35|0.65672994|0.82|1.737|-0.050219998|0.34623|18|103
2020-07-20 17:55:29|usa_1017|CLF|CLF|Cleveland-Cliffs Inc.|USD|NYSE|398609984|United States|Basic Materials|Steel|http://www.clevelandcliffs.com|5.86|5.675|3844845|5.7|2.63|11.5|-0.49152547|0.24087|0.04383|0.35828|379.374|2Q2019/0.57/0.52!3Q2019/0.33/0.24!4Q2019/0.25/0.24!1Q2020/-0.19/-0.16|2020-07-30|-0.48|0.57|0m|0.11|9|-1m|0.22|9|-2m|0.11|9|-3m|0.22|9|106137542|109662092|0.32729998||140|1.918767|12.336957|3.47|2.5044131|3.231|13.415|0.923|0.46|0.61949|0.59|2.236|0.119890004|0.26054|18|140
2020-07-20 17:55:31|usa_1018|MIK|MIK|The Michaels Companies, Inc.|USD|NasdaqGS|147340000|United States|Consumer Cyclical|Specialty Retail|http://www.michaels.com|4.96|6.625|1780063|6.645|1|11.1|-0.104447424|0.10585|0.06425|||3Q2019/0.19/0.14!4Q2019/0.4/0.49!1Q2020/1.26/1.25!2Q2020/-0.43/0.14|2020-09-02|-0.09|0.19|0m|0.69|13|-1m|-0.11|9|-2m|-0.3|10|-3m|0.79|14|24459073|27947474|0.33130002||62|2.713725|4.5689654|-0.34||1.049|9.914|1.138|1.45|1.17404|0.539|1.197|0.03587|0.35279998|18|62
2020-07-20 17:55:32|usa_1019|ANAT|ANAT|American National Insurance Company|USD|NasdaqGS|26887200|United States|Financial Services|Insurance—Diversified|http://www.americannational.com||71.24|11113|72.57|63.93|126.97|-0.4033544|0.04942|0.0025099998|0.027560001|2.799||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|74485|56491|0.012||0|0.642577|||0.34185573|0.412|8.335|5.27||0.63557|0.366|0.572|0.042729996|0.19188999|18|0
2020-07-20 17:55:34|usa_1020|INOV|INOV|Inovalon Holdings, Inc.|USD|NasdaqGS|76111600|United States|Healthcare|Health Information Services|http://www.inovalon.com|21.33|19.92|92789|19.59|13.39|22.99|0.34454358|0.27897|0.02307|0.021559998|170.479|2Q2019/0.13/0.09!3Q2019/0.15/0.12!4Q2019/0.15/0.14!1Q2020/0.11/0.11|2020-07-29|0.11|0.13|0m|-0.14|7|-1m|0.67|9|-2m|0.43|7|-3m|-0.33|9|5687948|5363379|0.0779||35|0.689635|28.869566|2.1|4.646606|6.14|22.01|0.095|0.69|0.69871|2.697|2.905|0.02214|0.73636|18|35
2020-07-20 17:55:35|usa_1021|ZAYO|ZAYO|Zayo Group Holdings, Inc.|USD|NYSE|237615008|||||35|34.99|10995660|34.96|33.0251|35.01||||||1Q2019/0.15/0.17!2Q2019/0.26/0.14!3Q2019/0.08/0.16!4Q2019/0.26/0.15|2020-08-19||0.15|0m|0.76|17|-1m|0|6|-2m|0|6|-3m|0.17|12|||||0||||||||||||||18|0
2020-07-20 17:55:37|usa_1022|RYAM|RYAM|Rayonier Advanced Materials Inc.|USD|NYSE|63250800|United States|Basic Materials|Chemicals|http://www.rayonieram.com|4.67|3.025|297372|3.05|0.9|5.7|-0.36721992|0.057350002|-0.01355|-0.17497|172.671|2Q2019/-0.35/-0.14!3Q2019/-0.29/-0.18!4Q2019/0.45/-0.29!1Q2020/-0.39/-0.46|2020-08-05|-0.32|-0.35|0m|1.6|5|-1m|0|4|-2m|0.25|4|-3m|1.6|5|2441613|3097979|0.045700002||27|4.036414|-4.260564|0.01|0.29911995|0.719|12.544|-0.513|-0.71|0.80814004|0.744|1.889|-0.01406|0.032679997|18|27
2020-07-20 17:55:38|usa_1023|FI|FI|Frank's International N.V.|USD|NYSE|225710000|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.franksinternational.com|3|2.08|268752|2.04|1.66|5.88|-0.6357143|0.06994|-0.02832|-0.33818|4.308|2Q2019/-0.06/-0.05!3Q2019/-0.08/-0.05!4Q2019/-0.06/-0.04!1Q2020/-0.04/-0.04|2020-08-04|-0.09|-0.06|0m|-0.32|19|-1m|0.43|7|-2m|0.43|7|-3m|-0.28|18|2469634|1431578|0.016||59|1.220728|-8.666667|0.1|0.64817697|0.574|8.205|-1.305|-0.24|0.47906|3.082|4.013|-0.52418|0.27193|18|59
2020-07-20 17:55:40|usa_1024|AVX|AVX|AVX Corporation|USD|NYSE|169216992|||||21.75|21.66|0|21.72|13.03|21.89||||||1Q2019/0.41/0.39!2Q2019/0.32/0.33!3Q2019/0.2/0.24!4Q2019/0.28/0.19|2020-07-24||0.41|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|2|||||7||||||||||||||18|7
2020-07-20 17:55:41|usa_1025|TMHC|TMHC|Taylor Morrison Home Corporation|USD|NYSE|129600000|United States|Consumer Cyclical|Residential Construction|http://www.taylormorrison.com|23.33|23.29|597093|23.34|6.39|28.47|0.07162535|0.07937|0.03522|0.05984|110.431|2Q2019/0.76/0.66!3Q2019/0.63/0.65!4Q2019/0.51/1.01!1Q2020/-0.26/0.41|2020-07-30|0.49|0.76|0m|0.25|12|-1m|0.67|9|-2m|0.56|9|-3m|0.25|12|6642597|10490970|0.0715||74|1.682913|7.661185|2.59|0.917724|1.239|15.614|1.546|3.04|1.02925|0.508|5.692|0.0332|0.1741|18|74
2020-07-20 17:55:43|usa_1027|CVI|CVI|CVR Energy, Inc.|USD|NYSE|100531000|United States|Energy|Oil & Gas Refining & Marketing|http://www.cvrenergy.com|21.4|19.31|246390|19.24|13.81|55.52|-0.64157975|0.09421|0.04407|0.10114|116.756|2Q2019/1.14/1.14!3Q2019/1.05/0.78!4Q2019/0.59/0.54!1Q2020/-0.99/-0.53|2020-07-22|-0.42|1.14|0m|0|1|-1m|-0.33|6|-2m|-0.33|6|-3m|0|2|2178768|1811593|0.0743||28|1.927731|31.655737|0.54|1.5847353|0.492|5.221|1.91|0.61|0.94876|2.236|2.77|0.03196|0.11351|18|28
2020-07-20 17:55:44|usa_1029|USM|USM|United States Cellular Corporation|USD|NYSE|52357700|United States|Communication Services|Telecom Services|http://www.uscellular.com|41.6|31.685|31611|32.06|23.91|49.53|-0.3183074|0.20702|0.00925|0.03492|58.082|2Q2019/0.35/0.42!3Q2019/0.27/0.36!4Q2019/0.2/0.02!1Q2020/0.81/0.53|2020-07-30|0.29|0.35|0m|0.43|7|-1m|1|6|-2m|1|6|-3m|0.43|7|776583|847400|0.0539||29|0.603921|22.157343|0.53|0.6361172|1.24|5.991|1.63|1.43|0.29124|1.778|2.183|0.03583|0.55909|18|29
2020-07-20 17:55:46|usa_1030|CCO|CCO|Clear Channel Outdoor Holdings, Inc.|USD|NYSE|467304992|United States|Communication Services|Advertising Agencies|http://www.clearchanneloutdoor.com|1.96|0.9549|924145|1.01|0.36|4.27|-0.7589499|0.19680999|0.021189999|||2Q2019/-0.03/-0.03!3Q2019/-0.46/-0.09!4Q2019/0.06/0.03!1Q2020/-0.6/-0.21|2020-08-07|-0.38|-0.03|0m|0|3|-1m|0.29|7|-2m|0.29|7|-3m|0|3|19853409|19899444|0.055||4|2.132773|-1.5401614|-0.66||2.701|13.725|-1.092|-0.62|1.00491|0.669|1.257|-0.18003|0.45061|18|4
2020-07-20 17:55:47|usa_1031|EPE|EPE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:55:49|usa_1032|ANET|ANET|Arista Networks, Inc.|USD|NYSE|75704496|United States|Technology|Computer Hardware|http://www.arista.com|216.65|223.83|209949|219.57|156.63|289.45|-0.23590612|0.34537|0.12978|0.30377|2.756|2Q2019/2.44/2.2!3Q2019/2.69/2.41!4Q2019/2.29/2.1!1Q2020/2.02/1.81|2020-08-04|1.95|2.44|0m|0.84|25|-1m|0.36|28|-2m|0.36|28|-3m|0.78|32|4094742|3433796|0.089099996||134|1.147899|23.364302|3.23|5.9442306|13.123|37.998|9.891|9.58|0.62568|5.217|5.823|0.34096|0.64235|18|134
2020-07-20 17:55:50|usa_1033|VRTV|VRTV|Veritiv Corporation|USD|NYSE|15866800|United States|Industrials|Business Equipment & Supplies|http://www.veritivcorp.com|26|16.5|121071|16.45|5.7|24.66|-0.014970064|0.0166|0.01979|-0.0060900003|228.683|2Q2019/-0.7/0.12!3Q2019/0.31/0.57!4Q2019/0.21/0.29!1Q2020/-0.02/-1.22|2020-08-04|-0.13|-0.7|0m|-0.17|6|-1m|2|1|-2m|2|1|-3m|0.17|6|831354|1011922|0.1166||21|1.924929|16.5|0.1|0.49487135|0.187|11.282|-0.202|1|1.01445|1.373|2.236|-0.00043000001|0.19539|18|21
2020-07-20 17:55:52|usa_1034|VEC|VEC|Vectrus, Inc.|USD|NYSE|11589800|United States|Industrials|Aerospace & Defense|http://www.vectrus.com|63.5|44.02|29939|44.5|28.9|59.24|0.0829885|0.043909997|0.05116|0.14745|75.254|2Q2019/0.66/0.72!3Q2019/0.8/0.78!4Q2019/0.91/0.91!1Q2020/0.74/0.74|2020-05-12|0.68|0.66|0m|1|2|-1m|1.5|2|-2m|1.33|3|-3m|1|1|284789|299248|0.0251||14|1.65042|9.528139||1.930363|0.404|9.191|3.107|4.62|0.96382004|1.168|1.228|0.02578|0.09348|18|14
2020-07-20 17:59:06|usa_2_0000|ADNT|ADNT|Adient plc|USD|NYSE|93793400|Ireland|Consumer Cyclical|Auto Parts|http://www.adient.com|20.25|17.6|230793|17.79|5.9|29.275|-0.1805619|0.037920002|0.01555|-0.18888001|255.318|2Q2019/0.38/0.34!3Q2019/0.63/0.26!4Q2019/0.96/0.34!1Q2020/0.62/0|2020-08-06|-2.07|0.38|0m|0.54|13|-1m|0.55|11|-2m|0.55|11|-3m|0.54|13|3343381|4097210|0.0435||52|3.611311|9.21466|-1.61|1.07219|0.34|8.975|-5.451|1.91|0.95625|0.707|1.013|-0.032780003|0.05928|18|52
2020-07-20 17:59:08|usa_2_0001|AGN|AGN|Allergan plc|USD|NYSE|329806016|||||188.33|193.02|12447853|192.99|156.06|202.215||||||1Q2019/3.79/3.55!2Q2019/4.38/4.35!3Q2019/4.25/4.22!4Q2019/5.22/4.57|2020-08-04|3.97|3.79|0m|0.81|21|-1m|0.12|17|-2m|0.12|17|-3m|0.4|20|||||146||||||||||||||18|146
2020-07-20 17:59:09|usa_2_0002|AGR|AGR|Avangrid, Inc.|USD|NYSE|309004992|United States|Utilities|Utilities—Regulated Electric|http://www.avangrid.com|45.57|47.95|404340|48.15|35.62|57.24|-0.014329493|0.30087|0.017760001|0.044|52.125|2Q2019/0.33/0.39!3Q2019/0.4/0.52!4Q2019/0.74/0.76!1Q2020/0.76/0.76|2020-07-21|0.34|0.33|0m|0.89|9|-1m|-0.44|9|-2m|-0.5|8|-3m|1|8|1882026|2417600|0.0335||30|0.285305|19.896265|4.21|0.96677285|3.775|12.547|2.336|2.41|0.16308|0.321|0.55|0.11504|0.40605|18|30
2020-07-20 17:59:11|usa_2_0003|APLE|APLE|Apple Hospitality REIT, Inc.|USD|NYSE|223216992|United States|Real Estate|REIT—Hotel & Motel|http://www.applehospitalityreit.com|13.5|8.67|1562237|8.88|4.48|16.876|-0.42412448|0.3192|0.022780001|0.03993|64.275|2Q2019/0.28/0.29!3Q2019/0.21/0.24!4Q2019/0.11/0.11!1Q2020/-0.01/0.04|2020-08-06|-0.29|0.28|0m|0.67|3|-1m|1|8|-2m|0.86|7|-3m|0.6|5|4131952|5153728|0.0233||17|1.066666|45.63158||0.60523564|2.997|9.388|0.585|0.19|0.63991|8.224|8.826|0.10909|0.44291002|18|17
2020-07-20 17:59:13|usa_2_0004|APTV|APTV|Aptiv PLC|USD|NYSE|270025984|Ireland|Consumer Cyclical|Auto Parts|http://www.aptiv.com|83.86|82.08|704392|81.78|29.22|99.04|0.021101236|0.14355999|0.05559|0.5305|128.566|2Q2019/1.33/1.14!3Q2019/1.27/1.26!4Q2019/1.15/1.02!1Q2020/0.68/0.35|2020-07-30|-1.39|1.33|0m|0|0|-1m|1.08|24|-2m|1.04|23|-3m|1.13|23|7255859|4710093|0.0313||59|2.259383|22.304348|13.07|4.208152|1.827|12.728|9.058|3.68|0.99991995|1.28|1.694|0.16576|0.18097|18|59
2020-07-20 17:59:15|usa_2_0005|APY|APY|ChampionX Corporation|USD|NYSE|77505296|||||13.05|10.34|37297719|10.09|2.89|34.8||||||2Q2019/0.35/0.33!3Q2019/0.27/0.32!4Q2019/0.13/0.14!1Q2020/0.04/0.06|2020-04-27|-0.3|0.35|0m|1.5|4|-1m|0.82|11|-2m|0.75|12|-3m|1.5|4|||||20||||||||||||||18|20
2020-07-20 17:59:16|usa_2_0006|ARD|ARD|Ardagh Group S.A.|USD|NYSE|18660000|Luxembourg|Consumer Cyclical|Packaging & Containers|http://www.ardaghgroup.com|16|13.9|29445|13.42|9.2|21.54|-0.21520472|0.17236|0.030989999|||2Q2019/0.48/0.47!3Q2019/0.6/0.5!4Q2019/0.39/0.26!1Q2020/0.31/0.28|2020-07-23|0.3|0.48|0m|0.9|10|-1m|0.25|8|-2m|0.14|7|-3m|0.78|9|167098|164193|0.0108||18|1.290427|9.144736|2.33||1.337|7.755|6.463|1.52|0.96188|0.933|1.395|0.23002|0.16167|18|18
2020-07-20 17:59:18|usa_2_0007|ARNC|ARNC|Arconic Corporation|USD|NYSE|109053000|United States|Industrials|Specialty Industrial Machinery|http://www.arconic.com|22|16.11|397587|16.25|5.8|34.27|-0.3533625|0.08997|||95.51||2020-01-27|-0.16||0m|0.78|9|-1m|1|1|-2m|0|0|-3m|0.75|8|6916371|4764733|0.0634||0||9.476471|1.52|1.0891758|0.384|4.264|2.233|1.7|0.34616002|1.121|2.278|0.03462|0.14843|18|0
2020-07-20 17:59:19|usa_2_0008|ATH|ATH|Athene Holding Ltd.|USD|NYSE|194224000|Bermuda|Financial Services|Insurance—Diversified|http://www.athene.com|42.91|33.09|313321|33.5|13.37|50.43|-0.20143026|0|0.00147|0.02528|13.998|2Q2019/1.95/1.82!3Q2019/1.34/1.78!4Q2019/2.21/1.68!1Q2020/-0.6/0.06|2020-08-03|1.55|1.95|0m|0.77|13|-1m|0.79|14|-2m|0.79|14|-3m|0.86|14|10246082|8805755|0.078099996||34|1.377535|4.3085938|0.54|0.64681965|0.002||1.598|7.68|1.26783|0.671|3.257|0.042930003|0.09749|18|34
2020-07-20 17:59:21|usa_2_0009|BF-A|BF-A|Brown-Forman Corporation|USD|NYSE|169091008|United States|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.brown-forman.com||60.7885|12894|61.79|41.03|68.15|0.14510751|0.35296002|0.12758|0.45665002|134.43|||||||||||||||||137330|83167|0.003||9|0.77647|||14.718765|9.376|26.563|1.72||0.13642|1.415|3.71|0.24590999|0.63247|18|9
2020-07-20 17:59:22|usa_2_0010|BHF|BHF|Brighthouse Financial, Inc.|USD|NasdaqGS|93844000|United States|Financial Services|Insurance—Life|http://www.brighthousefinancial.com|32.89|28.72|207896|29.19|12.05|48.25|-0.21532255|0|0.017970001|0.27936|79.226|2Q2019/2.19/2.26!3Q2019/-1.52/2.18!4Q2019/2.61/2.33!1Q2020/2.01/1.66||1.01|2.19|0m|-0.08|13|-1m|-0.23|13|-2m|-0.15|13|-3m|-0.17|12|3751093|5005199|0.059699997||33|1.780666|2.6070778|0.23|0.14172187|-0.016||44.966|11.02|0.95763|1.866|2.125|0.33394|0.57674|18|33
2020-07-20 17:59:23|usa_2_0011|BHGE|BHGE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:59:25|usa_2_0012|BKI|BKI|Black Knight, Inc.|USD|NYSE|157048000|United States|Technology|Software—Infrastructure|http://www.blackknightinc.com|78.7|72.42|310085|71.53|50.01|77.81|0.14686549|0.33896|0.04718|0.07105|87.773|2Q2019/0.49/0.48!3Q2019/0.51/0.49!4Q2019/0.54/0.48!1Q2020/0.47/0.45|2020-08-04|0.46|0.49|0m|1.13|15|-1m|0.77|13|-2m|0.77|13|-3m|1|15|1978280|1889800|0.0172||23|0.869047|31.903084|3.34|5.5927095|10.314|30.429|0.89|2.27|0.93883|1.106|1.328|0.11217|0.45273|18|23
2020-07-20 17:59:26|usa_2_0013|BKNG|BKNG|Booking Holdings Inc.|USD|NasdaqGS|40930900|United States|Consumer Cyclical|Travel Services|http://www.bookingholdings.com|1629.2|1716.18|134642|1732.19|1107.29|2094|-0.08528805|0.37466|0.15439999|0.63298|240.512|2Q2019/23.59/22.71!3Q2019/45.36/44.57!4Q2019/23.3/22.04!1Q2020/3.77/5.63|2020-08-05|-11.54|23.59|0m|0|0|-1m|0.38|34|-2m|0.38|32|-3m|0|0|1382755|1380896|0.0339||230|1.047619|24.995338|14.73|18.33565|5.023|13.408|80.159|68.66|0.96709|1.899|2.239|0.23427999|1.0011699|18|230
2020-07-20 17:59:28|usa_2_0014|BPR|BPR|Brookfield Property REIT Inc.|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:59:29|usa_2_0015|BRK-B|BRK-B|Berkshire Hathaway Inc.|USD|NYSE|1406680064|United States|Financial Services|Insurance—Diversified|http://www.berkshirehathaway.com|217.5|190.965|2404729|190.76|159.5|231.61|-0.06873661|0.09707|0.01224|0.02772|27.778|2Q2019/2.5/2.58!3Q2019/3.07/2.84!4Q2019/1.81/2.34!1Q2020/2.41/2.51|2020-08-03|2.24|2.5|0m|0.83|6|-1m|0.75|4|-2m|0.75|4|-3m|0.8|5|12998226|13268929|0.0108||26|0.761904|17.60046|0.86|0.0008328446|-0.113|-1.166|6142.186|10.85|0.68836|1.786|1.998|0.039|0.057210002|18|26
2020-07-20 17:59:31|usa_2_0016|BWXT|BWXT|BWX Technologies, Inc.|USD|NYSE|95228600|United States|Industrials|Aerospace & Defense|http://www.bwxt.com|66.38|52.55|141251|52.66|40.4|70.57|0.011136651|0.20692|0.12133|0.80664|215.416|2Q2019/0.62/0.52!3Q2019/0.79/0.64!4Q2019/0.71/0.64!1Q2020/0.79/0.6|2020-08-03|0.56|0.62|0m|1.25|8|-1m|0.75|8|-2m|0.63|8|-3m|1.14|7|1362588|2100970|0.0171||14|0.961904|17.06169|2.21|11.651884|2.899|14.012|2.83|3.08|1.01469|1.824|2.002|0.13393|0.28248|18|14
2020-07-20 17:59:32|usa_2_0017|CABO|CABO|Cable One, Inc.|USD|NYSE|6016950|United States|Communication Services|Telecom Services|http://www.cableone.biz|1842.33|1795|14729|1796.01|1031.39|2044.41|0.49355102|0.47122002|0.07225|0.26478|253.5|2Q2019/6.35/7.94!3Q2019/8.68/8.17!4Q2019/9.32/9.5!1Q2020/12.05/9.18|2020-08-05|8.88|6.35|0m|0|5|-1m|0|8|-2m|0|8|-3m|0.2|5|150178|142943|0.0366||21|0.439215|41.63767|2.6|12.672616|9.997|21.215|36.39|43.11|0.83685|1.586|1.718|0.17277999|0.66960996|18|21
2020-07-20 17:59:34|usa_2_0018|CBRE|CBRE|CBRE Group, Inc.|USD|NYSE|335167008|United States|Real Estate|Real Estate Services|http://www.cbre.com|50.8|44.22|482235|44.95|29.17|64.75|-0.13905376|0.07794|0.059609998|0.22757|70.493|2Q2019/0.81/0.76!3Q2019/0.79/0.78!4Q2019/1.32/1.35!1Q2020/0.75/0.72|2020-07-31|0.42|0.81|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|1|10|7508041|7579018|0.0269||39|1.730532|12.967742|1.47|2.3623059|0.75|9.62|3.801|3.41|0.96325994|0.875|1.198|0.05234|0.21372999|18|39
2020-07-20 17:59:35|usa_2_0019|CC|CC|The Chemours Company|USD|NYSE|164218000|United States|Basic Materials|Specialty Chemicals|http://www.chemours.com|16|16.22|564092|16.42|7.02|20.25|-0.11815256|0.067090005|0.00832|-0.06229|655.522|2Q2019/0.72/0.86!3Q2019/0.59/0.59!4Q2019/0.56/0.42!1Q2020/0.71/0.46|2020-07-30|0.1|0.72|0m|1.25|8|-1m|0.25|12|-2m|0.25|12|-3m|1.25|8|13813650|14205916|0.0994||55|2.394957|7.2735424|-0.66|4.0661817|1.159|17.272|-0.284|2.23|0.82287|1.039|1.929|-0.00843|0.19523|18|55
2020-07-20 17:59:37|usa_2_0020|CDAY|CDAY|Ceridian HCM Holding Inc.|USD|NYSE|144838000|United States|Technology|Software—Application|http://www.ceridian.com|74.21|83.31|810926|82.29|38.4|87|0.66916835|0.14257|0.00856|0.042600002|37.967|2Q2019/0.12/0.08!3Q2019/0.11/0.1!4Q2019/0.08/0.11!1Q2020/0.15/0.11|2020-08-05|0.06|0.12|0m|0.5|12|-1m|0.59|17|-2m|0.63|16|-3m|0.69|13|9494101|9887255|0.1421||25|1.674865|154.27777|21.17|6.4035354|14.701|103.114|0.508|0.54|0.89505|0.089|1.081|0.09026|0.49104|18|25
2020-07-20 17:59:38|usa_2_0021|CDEV|CDEV|Centennial Resource Development, Inc.|USD|NasdaqGS|276020000|United States|Energy|Oil & Gas E&P|http://www.cdevinc.com|1.12|0.8311|5099672|0.83|0.235|6.43|-0.863711|0.5836|-0.07831|-0.17606|41.327|2Q2019/0.07/0.11!3Q2019/-0.01/0.03!4Q2019/0.03/0.04!1Q2020/-1.99/-0.07|2020-08-03|-0.25|0.07|0m|1.42|12|-1m|-0.18|22|-2m|-0.14|22|-3m|0.46|26|21014597|29629581|0.1357||34|7.366495|-3.1965384|0.01|0.0844528|1.478|2.532|-1.94|-0.26|1.07076|0.279|0.308|-0.56808|0.68873|18|34
2020-07-20 17:59:40|usa_2_0022|CMD|CMD|Cantel Medical Corp.|USD|NYSE|42154300|United States|Healthcare|Medical Instruments & Supplies|http://www.cantelmedical.com|65|48.165|146864|49.8|20.81|93.87|-0.36292696|0.17023|0.04897|0.04183|150.914|3Q2019/0.63/0.61!4Q2019/0.65/0.58!1Q2020/0.61/0.67!2Q2020/0.16/0.12|2020-09-21|-0.11|0.63|0m|0.5|4|-1m|0.75|4|-2m|0.75|4|-3m|0.5|4|4909730|4714925|0.1308||10|1.257703|24.57398|14.58|2.9260068|2.941|17.278|0.667|1.96|1.0167199|1.408|2.455|0.027509999|0.46305|18|10
2020-07-20 17:59:41|usa_2_0023|CNDT|CNDT|Conduent Incorporated|USD|NasdaqGS|209068000|United States|Technology|Information Technology Services|http://www.conduent.com|2.75|2.055|716841|2.11|1.54|9.36|-0.7642458|0.10619|0.00023|-0.75604|144.42|2Q2019/0.13/0.17!3Q2019/0.16/0.15!4Q2019/0.18/0.2!1Q2020/0.05/0.07|2020-08-06|-0.05|0.13|0m|0.63|8|-1m|0.2|5|-2m|0.2|5|-3m|0.43|7|4510866|4443206|0.026400002||16|1.614052|5.407895|-0.58|0.35212475|0.494|4.655|-8.022|0.38|0.88924|1.339|1.537|-0.38417|0.2156|18|16
2020-07-20 17:59:43|usa_2_0024|DOCU|DOCU|DocuSign, Inc.|USD|NasdaqGS|183508992|United States|Technology|Software—Application|http://www.docusign.com|177.01|199.1471|3193123|196.41|43.13|217|2.7504299|-0.13696|-0.06589|-0.37563|128.833|3Q2019/0.01/0.04!4Q2019/0.11/0.03!1Q2020/0.12/0.05!2Q2020/0.12/0.1|2020-09-03|0.08|0.01|0m|0.88|8|-1m|0.8|15|-2m|0.86|14|-3m|0.88|8|10757772|7550447|0.069699995||38|0.841981|239.79518|12.8|69.83509|34.019|-248.375|-1.173|0.83|0.83857|1.359|1.43|-0.19909|0.75185996|18|38
2020-07-20 17:59:44|usa_2_0025|DVMT|DVMT|Dell Technologies Inc.||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:59:45|usa_2_0026|DWDP|DWDP||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:59:47|usa_2_0027|DXC|DXC|DXC Technology Company|USD|NYSE|254072992|United States|Technology|Information Technology Services|http://www.dxc.technology|20.31|16.975|1043299|16.81|7.9|57.09|-0.701368|0.17061001|0.03733|-0.63581|224.079|2Q2019/1.74/1.7!3Q2019/1.38/1.42!4Q2019/1.25/1.09!1Q2020/1.2/0.97|2020-08-06|0.12|1.74|0m|0.79|19|-1m|0.64|14|-2m|0.71|14|-3m|0.71|14|9034726|8328568|0.0404||56|2.417927|3.8231983|-2.23|0.8993854|0.635|3.72|-20.764|4.44|0.96323997|1.022|1.138|-0.27425|0.23885|18|56
2020-07-20 17:59:48|usa_2_0028|EAF|EAF|GrafTech International Ltd.|USD|NYSE|267179008|United States|Industrials|Electrical Equipment & Parts|http://www.graftech.com|8.7|7.205|850281|7.54|5.56|14.84|-0.2866603|0.56958|0.35511002|||2Q2019/0.68/0.74!3Q2019/0.61/0.62!4Q2019/0.61/0.55!1Q2020/0.45/0.48|2020-08-06|0.24|0.68|0m|1|1|-1m|0.17|6|-2m|0.17|6|-3m|1|1|10099874|15494007|0.1486||9|1.075808|3.9371583|-1.35||2.257|3.962|2.359|1.83|1.03536|1.577|3.173|0.40958|0.57552|18|9
2020-07-20 17:59:50|usa_2_0029|EHC|EHC|Encompass Health Corporation|USD|NYSE|99405104|United States|Healthcare|Medical Care Facilities|http://www.encompasshealth.com|87.46|63.63|219588|65|48.01|83.3|-0.010503948|0.1958|0.07337|0.23087|198.667|2Q2019/1.08/0.97!3Q2019/0.93/0.89!4Q2019/0.85/0.84!1Q2020/0.87/0.85|2020-07-27|0.44|1.08|0m|0|0|-1m|1.29|14|-2m|1.27|15|-3m|1.13|16|1885776|2220754|0.0242||53|0.885714|15.867829|4.02|4.380421|2.226|11.371|3.456|4.01|0.9377|1.106|1.338|0.07364|0.3985|18|53
2020-07-20 17:59:51|usa_2_0030|EQH|EQH|Equitable Holdings, Inc.|USD|NYSE|450550016|United States|Financial Services|Insurance—Diversified|http://www.equitableholdings.com|25|20.15|1085295|20.29|9.89|27.295|-0.08931774|0.37293997|0.01582|0.25662002|19.258|2Q2019/1.14/1.04!3Q2019/1.38/1.06!4Q2019/1.37/1.18!1Q2020/1.08/1.11|2020-08-06|0.87|1.14|0m|0.73|11|-1m|1|11|-2m|1|11|-3m|0.82|11|18099901|18556866|0.044899996||17|1.785714|3.9432483|0.52|0.47015724|-0.044|-0.118|9.259|5.11|0.94802004|1.655|2.057|0.21749|0.38652|18|17
2020-07-20 17:59:53|usa_2_0031|EVRG|EVRG|Evergy, Inc.|USD|NYSE|226740000|United States|Utilities|Utilities—Regulated Electric|http://www.evergyinc.com|65.33|62.73|314743|63.22|42.01|76.57|0.043578744|0.40907001|0.02744|0.073130004|122.507|2Q2019/0.58/0.56!3Q2019/1.57/1.57!4Q2019/0.32/0.31!1Q2020/0.41/0.42|2020-08-03|0.68|0.58|0m|0|0|-1m|1.17|6|-2m|1|6|-3m|0|0|4777355|4794944|0.0231||21|0.482352|19.481365|5.16|1.667597|4.839|11.83|2.745|3.22|0.86154|0.252|0.723|0.12675|0.48276|18|21
2020-07-20 17:59:54|usa_2_0032|FDC|FDC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 17:59:56|usa_2_0033|FHB|FHB|First Hawaiian, Inc.|USD|NasdaqGS|130351000|United States|Financial Services|Banks—Regional|http://www.fhb.com|18|15.715|179502|15.89|13.555|31.25|-0.3785686|0|0.0123000005|0.096||2Q2019/0.54/0.53!3Q2019/0.57/0.53!4Q2019/0.54/0.51!1Q2020/0.3/0.38|2020-07-24|0.22|0.54|0m|0.44|9|-1m|0.25|8|-2m|0|7|-3m|0.4|10|3682689|2579803|0.028499998||27|1.342371|11.996183|18.84|0.76565164|2.048||1.913|1.31|1.0067099|||0.35562|0|18|27
2020-07-20 17:59:57|usa_2_0034|FND|FND|Floor & Decor Holdings, Inc.|USD|NYSE|102523000|United States|Consumer Cyclical|Home Improvement Retail|http://www.flooranddecor.com|51.11|61.38|335306|61.21|24.36|62.62|0.53331673|0.11821|0.04773|0.21966|169.5|2Q2019/0.34/0.3!3Q2019/0.27/0.26!4Q2019/0.26/0.21!1Q2020/0.34/0.26|2020-07-30|0.07|0.34|0m|0.62|13|-1m|0.82|22|-2m|0.82|22|-3m|0.55|11|4955461|7128194|0.0645||62|2.076539|47.953125|4.04|7.759798|3.459|29.259|1.499|1.28|1.0449|0.672|1.878|0.07393|0.42276|18|62
2020-07-20 17:59:59|usa_2_0035|FOX|FOX|Fox Corporation|USD|NasdaqGS|261078000|United States|Communication Services|Broadcasting|http://www.foxcorporation.com|51.5|24.62|722893|25.26|19.13|38.84|-0.30451542|0.22149|0.082270004|0.14442|70.436|1Q2017/0.54/0.48!2Q2017/0.36/0.37!3Q2017/0.49/0.48!4Q2018/0.37/0.29||0.49|0.54|0m|1|3|-1m|2|1|-2m|2|1|-3m|1|3|2751995|2212171|0.0175||0||10.476597|2.72|1.4695876|1.585|7.156|2.149|2.35|0.5957|3.174|3.789|0.10736|0.35651|18|0
2020-07-20 18:00:00|usa_2_0036|FTV|FTV|Fortive Corporation|USD|NYSE|336856000|United States|Technology|Scientific & Technical Instruments|http://www.fortive.com|74.85|70.735|510141|72.09|37.31|82.79|-0.08735287|0.21896|0.04478|0.085530005|86.635|2Q2019/0.9/0.89!3Q2019/0.87/0.87!4Q2019/1.03/0.97!1Q2020/0.74/0.71|2020-07-28|0.58|0.9|0m|0.5|18|-1m|0.65|17|-2m|0.56|16|-3m|0.67|15|6933512|6059636|0.0275||59|1.261129|20.267908|6.21|3.289541|3.97|18.131|1.607|3.49|0.8535|1.112|1.624|0.08284|0.50523|18|59
2020-07-20 18:00:01|usa_2_0037|FWONA|FWONA|Formula One Group|USD|NasdaqGS|25834400|United States|Communication Services|Broadcasting|http://www.libertymedia.com/companies/formula-one-group.html|42.95|32.95|127819|33.52|16.87|46.52|-0.088139236|0.17521|-0.00709|-0.097370006|107.603|2Q2019/-0.33/0.07!3Q2019/0.18/0.15!4Q2019/-0.55/-0.42!1Q2020/-1.48/-0.8|2019-08-06|-0.71|-0.33|0m|0.73|11|-1m|1|7|-2m|0.88|8|-3m|1|8|943625|972823|0.0423||11|1.261292|-137.29167|0.28|1.5285767|6.642|37.907|-2.184|-0.24|0.94851995|0.942|1.123|-0.27879|0.28981|18|11
2020-07-20 18:00:03|usa_2_0038|FWONK|FWONK|Formula One Group|USD|NasdaqGS|203442000|United States|Communication Services|Broadcasting|http://www.libertymedia.com/companies/formula-one-group.html|42|35|613786|35.71|18.31|48.95|-0.07726103|0.17521|-0.00709|-0.097370006|107.603|2Q2019/-0.33/-0.01!3Q2019/0.18/0.11!4Q2019/-0.55/-0.43!1Q2020/-1.48/-0.75|2020-08-10|-0.44|-0.33|0m|0.5|4|-1m|1|6|-2m|1|6|-3m|1.2|5|8449773|6788388|0.0428||11|1.261292|-194.44444|0.38|1.6236778|6.921|39.503|-2.184|-0.18|0.95094|0.942|1.123|-0.27879|0.28981|18|11
2020-07-20 18:00:05|usa_2_0039|GDDY|GDDY|GoDaddy Inc.|USD|NYSE|165264992|United States|Technology|Software—Infrastructure|http://www.godaddy.com|85.46|71.385|516967|70.37|40.25|84.49|-0.06835312|0.15332|0.02657|0.23843999|547.189|2Q2019/-0.07/0.16!3Q2019/0.42/0.21!4Q2019/0.34/0.31!1Q2020/0.24/0.17|2020-08-05|0.15|-0.07|0m|0.94|17|-1m|1.2|15|-2m|1.2|15|-3m|0.69|16|7168368|6351287|0.0434||61|0.895798|49.231033|2.25|24.890167|4.324|28.205|0.933|1.45|1.0518|0.416|0.643|0.054390002|0.65229|18|61
2020-07-20 18:00:06|usa_2_0040|GDI|GDI|Ingersoll Rand Inc.|USD|NYSE|205124992|||||33.67|32.79|9109511|33.61|17.01|38.96||||||1Q2019/0.38/0.34!2Q2019/0.43/0.39!3Q2019/0.41/0.38!4Q2019/0.37/0.34|2020-02-18|0.29|0.38|0m|1.36|11|-1m|0.55|11|-2m|0.55|11|-3m|1.36|11|||||0||||||||||||||18|0
2020-07-20 18:00:08|usa_2_0041|GLIBA|GLIBA|GCI Liberty, Inc.|USD|NasdaqGS|101324000|United States|Communication Services|Telecom Services|http://www.gciliberty.com|92|76.18|195505|75.97|26.51|79.06|0.20644748|0.22400999|-0.00063|0.11886|62.116|2Q2019/4.34/-0.26!3Q2019/0.84/-0.25!4Q2019/6.73/-0.24!1Q2020/-5.99/-0.24|2020-08-10|0.7|4.34|0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|0|0|5428378|5698025|0.0618||11|1.166142|-136.03572|-1.29|1.4377383|12.014|53.633|5.941|-0.56|0.95502996|3.305|3.48|0.6883|0.68657|18|11
2020-07-20 18:00:09|usa_2_0042|GTES|GTES|Gates Industrial Corporation plc|USD|NYSE|290721984|United States|Industrials|Specialty Industrial Machinery|http://www.gates.com|11.56|10.6|80372|10.68|5.42|14.3|0.0037593842|0.18066|0.027320001|0.04463|109.946|2Q2019/0.26/0.27!3Q2019/0.22/0.16!4Q2019/0.19/0.18!1Q2020/0.21/0.16|2020-08-04|-0.05|0.26|0m|1|9|-1m|0.67|9|-2m|0.67|9|-3m|1|9|1442370|1875396|0.0324||17|2.057039|15.820896|-4.54|1.2399112|1.992|11.023|0.386|0.67|1.02634|2.061|2.992|0.03743|0.36637002|18|17
2020-07-20 18:00:11|usa_2_0043|HEI-A|HEI-A|HEICO Corporation|USD|NYSE|80570000|United States|Industrials|Aerospace & Defense|http://www.heico.com|92|79.1654|82697|78.77|51.78|113.69|-0.2657532|0.26814|0.09307|0.20121999|38.405|3Q2019/0.59/0.54!4Q2019/0.62/0.58!1Q2020/0.89/0.81!2Q2020/0.55/0.41||0.25|0.59|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|1776397|1854236|0.0256||1|1.115406|34.41974||5.7391186|5.515|20.567|2.65|2.3|0.82166|2.472|4.39|0.17777|0.39016|18|1
2020-07-20 18:00:12|usa_2_0044|HGV|HGV|Hilton Grand Vacations Inc.|USD|NYSE|84987200|United States|Consumer Cyclical|Resorts & Casinos|http://www.hiltongrandvacations.com|24.58|20.15|427724|21.7|8.28|36.56|-0.3227216|0.19949|0.0482|0.29701|395.737|2Q2019/0.43/0.43!3Q2019/0.59/0.49!4Q2019/0.83/0.56!1Q2020/0.09/0.48|2020-07-30|-0.35|0.43|0m|1.17|6|-1m|0.5|8|-2m|0.5|8|-3m|1.17|6|4804328|4314149|0.056900002||12|2.259772|9.877451|15.55|3.0415094|2.176|10.908|1.939|2.04|0.95255|8.819|13.231|0.108059995|0.25831|18|12
2020-07-20 18:00:14|usa_2_0045|HPE|HPE|Hewlett Packard Enterprise Company|USD|NYSE|1284760064|United States|Technology|Communication Equipment|http://www.hpe.com|10.97|9.51|3896968|9.67|7.43|17.59|-0.32377625|0.17623|0.026589999|-0.0020299999|109.694|3Q2019/0.45/0.4!4Q2019/0.49/0.46!1Q2020/0.44/0.44!2Q2020/0.22/0.29|2020-08-25|0.23|0.45|0m|0.32|25|-1m|0.23|22|-2m|0.32|22|-3m|0.56|25|31863458|27945183|0.0287||85|1.31|6.5136986|4.85|0.75225437|0.919|5.214|-0.031|1.46|0.85652|0.563|0.89|-0.0012800001|0.33023|18|85
2020-07-20 18:00:15|usa_2_0046|HUBB|HUBB|Hubbell Incorporated|USD|NYSE|54201100|United States|Industrials|Electrical Equipment & Parts|http://www.hubbell.com|141.8|130.42|81187|131.91|85.62|155|0.06054032|0.16604|0.07782|0.21798|93.492|2Q2019/2.31/2.16!3Q2019/2.34/2.27!4Q2019/1.91/1.85!1Q2020/1.64/1.52|2020-07-30|1.6|2.31|0m|0.43|7|-1m|0.67|9|-2m|0.67|9|-3m|0.5|6|672754|804976|0.0163||35|1.278991|17.00391|1.98|3.6914802|1.883|11.343|7.36|7.67|0.88876|1.214|1.991|0.08785|0.30115|18|35
2020-07-20 18:00:17|usa_2_0047|IAC|IAC|IAC Holdings, Inc.|USD|NasdaqGS|79342800|United States|Communication Services|Internet Content & Information||182.67|128.36|1762620|125.28|35.57967|131.37|0.82159245|0.01544|||5.46|2Q2019/1.19/0.95!3Q2019/1.35/1.07!4Q2019/1.05/1.14!1Q2020/-2.49/0.09|2020-08-05|1.23|1.19|0m|1.33|18|-1m|1.26|19|-2m|1.22|18|-3m|1.22|18|||||75||225.193|-3.96|4.497705|||1.261|0.57|0.97646004|3.478|3.741|-0.10589|0.76749|18|75
2020-07-20 18:00:18|usa_2_0048|IGT|IGT|International Game Technology PLC|USD|NYSE|204435008|United Kingdom|Consumer Cyclical|Gambling|http://www.igt.com|9.63|9.805|948427|10.12|3.59|16.25|-0.21671826|0.29334|0.030369999|-0.08575|428.697|2Q2019/0.44/0.28!3Q2019/0.21/0.28!4Q2019/0.31/0.24!1Q2020/0.08/0.03|2020-07-30|-0.7|0.44|0m|1|6|-1m|0.4|10|-2m|0.7|10|-3m|0.67|6|10813766|7308801|0.1099||60|1.922128|13.80986|2.26|1.5428797|2.283|7.783|-1.505|0.71|0.45988998|1.069|1.365|-0.067140006|0.38769|18|60
2020-07-20 18:00:20|usa_2_0049|INFO|INFO|IHS Markit Ltd.|USD|NYSE|396809984|United Kingdom|Industrials|Consulting Services|http://www.ihsmarkit.com|84.6|79.315|1024601|79.07|44.81|81.65|0.21180081|0.34478|0.03556|0.096379995|71.134|3Q2019/0.67/0.63!4Q2019/0.65/0.61!1Q2020/0.66/0.64!2Q2020/0.69/0.67|2020-09-22|0.69|0.67|0m|0.53|19|-1m|0.89|18|-2m|0.89|18|-3m|0.61|18|9572914|8971116|0.0271||62|1.014005|25.099684|2.52|3.8815212|8.516|24.698|1.973|3.16|0.9908|0.605|0.727|0.1843|0.61678004|18|62
2020-07-20 18:00:21|usa_2_0050|INVH|INVH|Invitation Homes Inc.|USD|NYSE|560512000|United States|Real Estate|REIT—Residential|http://www.InvitationHomes.com|30.47|27.78|690083|28.02|15.64|32.7|0.031664252|0.54820997|0.015520001|0.02178|116.462|2Q2019/0.07/0.02!3Q2019/0.06/0.03!4Q2019/0.1/0.06!1Q2020/0.09/0.05|2020-08-03|0.06|0.07|0m|1.33|12|-1m|0.94|17|-2m|0.88|16|-3m|1.27|11|10139999|17347118|0.0212||22|0.895664|111.12|30.72|1.9101974|13.636|24.873|0.319|0.25|1.04334|0.303|0.649|0.09814|0.5855|18|22
2020-07-20 18:00:23|usa_2_0051|IONS|IONS|Ionis Pharmaceuticals, Inc.|USD|NasdaqGS|139320992|United States|Healthcare|Biotechnology|http://www.ionispharma.com|68.78|61.75|381485|62.15|39.32|73.09|-0.09770608|0.20865999|0.03911|0.10406|50.865|2Q2019/-0.01/-0.27!3Q2019/0.18/-0.32!4Q2019/1.28/0.93!1Q2020/-0.35/-0.12|2020-08-05|-0.25|-0.01|0m|0.2|15|-1m|0.45|20|-2m|0.38|21|-3m|0.31|13|8631831|8808012|0.073699996||46|1.636974|-257.2917|-2.35|6.3229575|7.595|36.399|1.128|-0.24|0.8793|9.359|9.914|0.16841999|0.49944|18|46
2020-07-20 18:00:24|usa_2_0052|IQV|IQV|IQVIA Holdings Inc.|USD|NYSE|190964000|United States|Healthcare|Diagnostics & Research|http://www.iqvia.com|160.11|155.305|480603|154.05|81.79|169.14|-0.014206171|0.16912001|0.02327|0.03963|218.597|2Q2019/1.53/1.49!3Q2019/1.6/1.57!4Q2019/1.74/1.72!1Q2020/1.5/1.48|2020-07-22|1.06|1.53|0m|0.76|17|-1m|1.3|20|-2m|1.3|20|-3m|0.67|18|2940341|2756722|0.0173||117|1.317086|21.42138|2.94|5.3523912|3.708|21.924|1.087|7.25|0.93828005|0.94|1.095|0.019270001|0.33895|18|117
2020-07-20 18:00:26|usa_2_0053|JBGS|JBGS|JBG SMITH Properties|USD|NYSE|133600000|United States|Real Estate|REIT—Office|http://www.jbgsmith.com|35.5|28.67|78653|29.15|21.88|42.36|-0.25160462|0.35546002|0.00389|0.02483|46.219|3Q2019/0.06/-0.01!4Q2019/0.25/0!1Q2020/0.32/0.16|2020-08-04|-0.08|0.06|0m|-2|1|-1m|0|3|-2m|0|3|-3m|-2|1|1264183|1753002|0.0136||2|0.695234|-318.55554|-45.06|1.0965348|9.251|26.025|0.607|-0.09|0.98335|2.725|3.277|0.13007|0.49354|18|2
2020-07-20 18:00:27|usa_2_0054|JEF|JEF|Jefferies Financial Group Inc.|USD|NYSE|266620992|United States|Financial Services|Financial Conglomerates|http://www.jefferies.com|21.5|16.895|684617|17.03|11.2|24.03|-0.12177497|0.12807|||237.623|3Q2019/0.15/0.33!4Q2019/0.62/0.46!1Q2020/0.37/0.21!2Q2020/0.16/-0.03|2020-09-24|-0.06|0.15|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|5410183|6148037|0.0225||9|1.439215|16.727724|1.3|0.4838756|4.489|35.052|1.315|1.01|0.80237997|0.644|1.038|0.07117|0.11795|18|9
2020-07-20 18:00:29|usa_2_0055|KDP|KDP|Keurig Dr Pepper Inc.|USD|NYSE|1407079936|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.keurigdrpepper.com|31.53|29.795|1062210|29.78|18.98|32|0.078594685|0.29459|0.03311|0.05208|67.46|2Q2019/0.3/0.29!3Q2019/0.32/0.32!4Q2019/0.35/0.35!1Q2020/0.29/0.27|2020-07-30|0.31|0.3|0m|0|0|-1m|0.63|16|-2m|0.41|17|-3m|0|0|30237485|33725870|0.09819999||20|0.509217|19.09936|1.99|1.8517712|5.074|17.225|0.83|1.56|0.21507|0.189|0.332|0.10508|0.56968|18|20
2020-07-20 18:00:30|usa_2_0056|KHC|KHC|The Kraft Heinz Company|USD|NasdaqGS|1221830016|United States|Consumer Defensive|Packaged Foods|http://www.kraftheinzcompany.com|32.47|34.12|3742821|35.01|19.99|35.19|0.11178148|0.25045002|0.03195|0.037100002|64.117|2Q2019/0.78/0.75!3Q2019/0.69/0.53!4Q2019/0.72/0.68!1Q2020/0.58/0.55|2020-07-30|0.65|0.78|0m|0.95|19|-1m|0.19|21|-2m|0.1|21|-3m|0|21|14741615|16000700|0.0228||80|1.015995|14.457627|-3.88|0.8174021|2.791|11.145|1.56|2.36|1.0515699|0.974|1.476|0.07579|0.31913|18|80
2020-07-20 18:00:32|usa_2_0057|LEN-B|LEN-B|Lennar Corporation|USD|NYSE|37623200|United States|Consumer Cyclical|Residential Construction|http://www.lennar.com||51.23|10356|52.03|18.87|56.32|0.41462755|0.123509996|0.05727|0.13119|53.734|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|231215|244528|0.0148||0|1.593277|||0.96696866|1.055|8.538|6.641||0.36705002|1.02|8.454|0.092989996|0.20796|18|0
2020-07-20 18:00:33|usa_2_0058|LGF-A|LGF-A|Lions Gate Entertainment Corp.|USD|NYSE|83000000|United States|Communication Services|Entertainment|http://www.lionsgate.com|11.53|7.985|364409|8.02|4.18|13.42|-0.32999164|0.090670004|0.00661|-0.07024|112.55|2Q2019/-0.25/-0.26!3Q2019/0.01/-0.05!4Q2019/-0.42/-0.15!1Q2020/-0.2/-0.1||0.02|-0.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10026836|9178520|0.1608||8|1.482929|798.50006|-2.67|0.6591003|1.232|13.592|-0.865|0.01|0.94088|0.609|0.868|-0.04843|0.44193|18|8
2020-07-20 18:00:35|usa_2_0059|LGF-B|LGF-B|Lions Gate Entertainment Corp.|USD|NYSE|136402000|United States|Communication Services|Entertainment|http://www.lionsgate.com|11|7.39|159334|7.39|3.87|12.56|-0.3488987|0.090670004|0.00661|-0.07024|112.55|2Q2019/-0.25/-0.26!3Q2019/0.01/-0.03!4Q2019/-0.42/-0.05!1Q2020/-0.02/0.01||0.03|-0.25|0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0|0|1195775|1976528|0.0114||10|1.482929|19.447369||0.6099876|1.197|13.2|-0.865|0.38|0.87444|0.609|0.868|-0.04843|0.44193|18|10
2020-07-20 18:00:36|usa_2_0060|LSI|LSI|Life Storage, Inc.|USD|NYSE|46911300|United States|Real Estate|REIT—Industrial|http://www.lifestorage.com|105.64|94.19|105226|95.78|67.31|119.61|-0.014811814|0.58379|0.03549|0.12364|96.691|2Q2019/0.87/0.94!3Q2019/2.99/0.89!4Q2019/0.93/0.83!1Q2020/0.78/0.82|2020-08-06|0.77|0.87|0m|-0.14|14|-1m|0.91|11|-2m|0.91|11|-3m|0.08|13|979576|1145535|0.0294||65|0.365266|26.911428|5.89|2.0526063|11.152|19.102|5.588|3.5|0.93534|0.504|0.749|0.4418|0.66376996|18|65
2020-07-20 18:00:37|usa_2_0061|LSXMA|LSXMA|The Liberty SiriusXM Group|USD|NasdaqGS|131016000|United States|Communication Services|Broadcasting|http://www.libertymedia.com/companies/liberty-siriusxm-group.html|48.75|35|144416|35.32|22.163225|50.255653|-0.089930594|0.27568|0.03293|0.05548|55.729|2Q2019/0.52/0.43!3Q2019/0.44/0.57!4Q2019/0.39/0.48!1Q2020/0.57/0.44||0.77|0.52|0m|0.88|8|-1m|1|9|-2m|1|9|-3m|0.88|8|5621546|5532074|0.050100002||23|1.301315|13.779528|4.26|1.0216293|3.161|11.466|1.916|2.54|0.95809|0.321|0.398|0.08085|0.50675|18|23
2020-07-20 18:00:39|usa_2_0062|LSXMK|LSXMK|The Liberty SiriusXM Group|USD|NasdaqGS|202411008|United States|Communication Services|Broadcasting|http://www.libertymedia.com/companies/liberty-siriusxm-group.html|45.59|34.8236|265370|35.26|22.625368|50.501476|-0.09674007|0.27568|0.03293|0.05548|55.729|2Q2019/0.51/0.34!3Q2019/0.43/0.53!4Q2019/0.38/0.52!1Q2020/0.56/0.49||0.15|0.51|0m|1|2|-1m|1.5|2|-2m|1.5|2|-3m|1|2|2757746|5040095|0.0183||6|1.301315|17.070393|-4.04|1.0164804|3.159|11.458|1.916|2.04|0.82817|0.321|0.398|0.08085|0.50675|18|6
2020-07-20 18:00:40|usa_2_0063|LULU|LULU|Lululemon Athletica Inc.|USD|NasdaqGS|124815000|Canada|Consumer Cyclical|Apparel Retail|http://www.lululemon.com|321.06|328.11|1300725|316.82|128.85|329.4|0.6874567|0.25099|0.17507|0.36073002|42.7|3Q2019/0.96/0.89!4Q2019/0.96/0.93!1Q2020/2.28/2.24!2Q2020/0.22/0.23|2020-09-03|0.5|0.96|0m|0.63|35|-1m|0.94|35|-2m|0.97|34|-3m|0.46|35|3442964|4365338|0.0325||334|1.082913|52.497597|4.73|23.27021|10.708|42.662|4.412|6.25|0.87214994|1.402|2.683|0.15007|0.55498004|18|334
2020-07-20 18:00:42|usa_2_0064|LW|LW|Lamb Weston Holdings, Inc.|USD|NYSE|146039008|United States|Consumer Defensive|Packaged Foods|http://www.lambweston.com|65.83|65.09|405261|66.4|39.06|96.32|-0.017169893|0.21616|0.12872|4.4621797|898.003|2Q2019/0.74/0.72!3Q2019/0.79/0.78!4Q2019/0.95/0.84!1Q2020/0.77/0.93|2020-07-28|0.15|0.74|0m|1|8|-1m|0.43|7|-2m|0.43|7|-3m|1.17|6|7215150|6962398|0.0558||20|0.819838|24.749046|-7.57|35.145786|3.063|14.169|3.26|2.63|0.89447|0.672|1.849|0.121020004|0.262|18|20
2020-07-20 18:00:43|usa_2_0065|MIC|MIC|Macquarie Infrastructure Corporation|USD|NYSE|86853696|United States|Industrials|Airports & Air Services|http://www.macquarie.com/mgl/com/mic|35.25|31.0728|424218|32.23|12.5|45.93|-0.21524227|0.29096|0.01839|0.01641|141.254|2Q2019/0.13/0.36!3Q2019/0.71/0.36!4Q2019/0.16/0.29!1Q2020/0.13/0.31|2020-08-04|-0.04|0.13|0m|1.13|8|-1m|0|4|-2m|0|4|-3m|1.13|8|2396358|2589074|0.0401||20|1.537815|23.902155|-47.96|0.98631287|3.328|11.439|1.055|1.3|0.72403|2.676|2.795|0.0584|0.52017|18|20
2020-07-20 18:00:45|usa_2_0066|MTCH|MTCH|Match Group, Inc.|USD|NasdaqGS|258956000|United States|||http://www.iac.com|99.14|98.01|3804094|91.75|44.74|108.45|0.19481707|0.16145|0.04849|0.069520004|104.046|2Q2019/0.43/0.4!3Q2019/0.51/0.42!4Q2019/0.45/0.44!1Q2020/0.55/0.34|2020-08-04|0.4|0.43|0m|0.88|17|-1m|0.79|19|-2m|0.82|17|-3m|0.94|17|90607758|8726396|0.6316||80|1.210148|42.06438|4.12|7.1415043|3.695|22.883|0.584|2.33|1.14153|3.071|3.322|0.026919998|0.75696|18|80
2020-07-20 18:00:46|usa_2_0067|NTNX|NTNX|Nutanix, Inc.|USD|NasdaqGS|184460000|United States|Technology|Software—Infrastructure|http://www.nutanix.com|28.71|21.67|2351625|22.06|11.31|37.86|-0.1161859|-0.59744|-0.29374|-14.52755||3Q2019/-0.57/-0.64!4Q2019/-0.71/-0.75!1Q2020/-0.6/-0.69!2Q2020/-0.69/-0.86|2020-08-26|-0.67|-0.57|0m|1|18|-1m|0.5|18|-2m|0.47|19|-3m|0.88|17|10440637|12168327|0.0643||76|1.983342|-9.849999|0.2||3.368|-5.638|-4.61|-2.2|0.75641|1.37|1.535|-0.68913|0.7747|18|76
2020-07-20 18:00:48|usa_2_0068|NVT|NVT|nVent Electric plc|USD|NYSE|169850000|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.nvent.com|24.5|19.19|211482|19.84|10.535|28.75|-0.18252987|0.18707001|0.04212|0.07096|48.874|2Q2019/0.44/0.44!3Q2019/0.49/0.47!4Q2019/0.47/0.44!1Q2020/0.34/0.37|2020-04-29|0.24|0.44|0m|0.4|5|-1m|0.63|8|-2m|0.5|8|-3m|0.5|8|1967010|2078747|0.0116||10|1.482467|11.845679|6.54|1.2649968|2.031|10.856|1.08|1.62|0.89746004|1.423|2.165|0.08455|0.38923|18|10
2020-07-20 18:00:49|usa_2_0069|NWS|NWS|News Corporation|USD|NasdaqGS|199630000|United States|Communication Services|Broadcasting|http://newscorp.com||12.705|95235|12.8|7.88|15.36|-0.05813098|0.09214|0.01841|-0.12467|29.785|||||||||||||||||1510450|1861035|0.0125||4|1.481232|||0.95461714|0.988|10.719|-1.572||0.32577|1.001|1.391|-0.09664|0.43964002|18|4
2020-07-20 18:00:51|usa_2_0070|NXPI|NXPI|NXP Semiconductors N.V.|USD|NasdaqGS|279000992|Netherlands|Technology|Semiconductors|http://www.nxp.com|122.13|122.62|912568|122.71|58.41|139.59|0.24275875|0.29941|0.01739|0.02866|82.199|2Q2019/1.91/1.78!3Q2019/2.02/1.93!4Q2019/1.99/2.01!1Q2020/1.38/1.37|2020-07-27|0.84|1.91|0m|0.18|17|-1m|0.92|24|-2m|0.88|25|-3m|0.78|23|6804520|8099168|0.024500001||135|1.456022|17.874636|2.71|3.786087|4.656|15.551|0.847|6.86|1.00281|0.926|1.774|0.0276|0.51908|18|135
2020-07-20 18:00:52|usa_2_0071|OKTA|OKTA|Okta, Inc.|USD|NasdaqGS|116135000|United States|Technology|Software—Infrastructure|http://www.okta.com|203.39|211.6599|1224496|207.38|88.66|224.9|0.512398|-0.27582002|-0.07665|-0.65776|281.068|3Q2019/-0.05/-0.11!4Q2019/-0.07/-0.12!1Q2020/-0.01/-0.05!2Q2020/-0.07/-0.17|2020-08-26|-0.02|-0.05|0m|0.78|9|-1m|0.91|22|-2m|0.91|22|-3m|0.33|6|6546343|6980592|0.0571||53|1.057065|-10582.995|-41.48|63.849136|39.701|-143.937|-1.79|-0.02|0.79955|2.733|2.864|-0.3334|0.73159|18|53
2020-07-20 18:00:54|usa_2_0072|OMF|OMF|OneMain Holdings, Inc.|USD|NYSE|134318000|United States|Financial Services|Credit Services|http://www.onemainfinancial.com|35.14|24.04|233424|24.01|12.21|48.92|-0.3016289|0|0.03192|0.20994|669.823|2Q2019/1.62/1.34!3Q2019/1.77/1.58!4Q2019/1.96/1.75!1Q2020/0.33/0.8|2020-07-27|0.16|1.62|0m|0.6|15|-1m|1.28|18|-2m|1.28|18|-3m|0.88|16|3049515|3287826|0.0401||44|2.47507|5.3068433|1.26|1.0579123|7.654||5.401|4.53|0.96425|||0.28903|0.91820997|18|44
2020-07-20 18:00:55|usa_2_0073|OZK|OZK|Bank OZK|USD|NasdaqGS|129319000|United States|Financial Services|Banks—Regional|http://www.ozk.com|25.2|23.34|283224|23.41|14.2|31.76|-0.19525611|0|0.01375|0.082049996||2Q2019/0.86/0.86!3Q2019/0.81/0.82!4Q2019/0.78/0.76!1Q2020/0.09/0.61|2020-07-23|0.33|0.86|0m|0|0|-1m|0.4|10|-2m|0.5|10|-3m|0|0|10749155|10883424|0.0885||74|2.018487|10.147826|1.33|0.7392392|3.755||2.529|2.3|0.87634003|||0.39021|0|18|74
2020-07-20 18:00:57|usa_2_0074|PEN|PEN|Penumbra, Inc.|USD|NYSE|35074400|United States|Healthcare|Medical Devices|http://www.penumbrainc.com|199.75|198.49|61151|196.5|121.8|199.08|0.14784741|0.08141|0.03744|0.080970004|16.348|2Q2019/0.27/0.22!3Q2019/0.25/0.16!4Q2019/0.22/0.2!1Q2020/0/0.13|2020-08-04|-0.39|0.27|0m|1.6|5|-1m|1.6|5|-2m|1.67|6|-3m|1.6|5|2956164|3045392|0.1046||24|0.634408|166.79831|-108.2|14.23786|12.229|150.207|1.079|1.19|0.87539|3.09|5.152|0.07044|0.67600995|18|24
2020-07-20 18:00:58|usa_2_0075|PK|PK|Park Hotels & Resorts Inc.|USD|NYSE|235594000|United States|Real Estate|REIT—Hotel & Motel|http://www.pkhotelsandresorts.com|10.62|8.97|3831040|9.16|3.99|27.03|-0.645648|0.2225|0.02044|-0.08420999|91.832|2Q2019/0.4/0.53!3Q2019/0.02/0.35!4Q2019/0.51/0.33!1Q2020/-2.89/0.09|2020-08-05|-0.86|0.4|0m|0.46|13|-1m|0|15|-2m|-0.07|15|-3m|0.57|14|12468223|16388921|0.0955||32|2.084116|-15.203391|0.61|0.37509412|2.147|9.649|-2.165|-0.59|1.01405|7.537|8.128|-0.17294|0.29161|18|32
2020-07-20 18:01:00|usa_2_0076|PS|PS|Pluralsight, Inc.|USD|NasdaqGS|105526000|United States|Technology|Software—Application|http://www.pluralsight.com|21.33|19.45|448753|18.84|6.59|31.92|-0.36778522|-0.41845|-0.09753|-0.69901|222.206|2Q2019/-0.06/-0.14!3Q2019/-0.08/-0.14!4Q2019/-0.09/-0.14!1Q2020/-0.09/-0.13|2020-07-29|-0.12|-0.06|0m|0.88|8|-1m|1.15|13|-2m|1.17|12|-3m|0.88|8|7887635|9982484|0.0762||21|2.625974|-72.03704|-1.6|12.451984|6.265|-14.973|-1.268|-0.27|1.11028|1.706|1.822|-0.37919|0.78346|18|21
2020-07-20 18:01:01|usa_2_0077|PSTG|PSTG|Pure Storage, Inc.|USD|NYSE|265022000|United States|Technology|Computer Hardware|http://www.purestorage.com|20.25|17.6|1652604|17.28|7.93|20.5|0.11917102|-0.05366|-0.04725|-0.25485|80.566|3Q2019/0.01/-0.04!4Q2019/0.13/0.09!1Q2020/0.23/0.21!2Q2020/-0.02/-0.15|2020-08-19|0.01|0.01|0m|0.95|20|-1m|0.95|22|-2m|1|21|-3m|0.73|22|17446020|15301335|0.071||95|1.643529|47.56757|3.6|6.138821|2.325|-43.33|-0.744|0.37|0.83119005|2.881|3.12|-0.113570005|0.69755995|18|95
2020-07-20 18:01:03|usa_2_0078|PYPL|PYPL|PayPal Holdings, Inc.|USD|NasdaqGS|1173980032|United States|Financial Services|Credit Services|http://www.paypal.com|177.6|177.28|3018340|173.92|82.07|183.99|0.46532977|0.18059|0.03258|0.12038|54.319|2Q2019/0.86/0.74!3Q2019/0.61/0.52!4Q2019/0.86/0.83!1Q2020/0.66/0.75|2020-07-29|0.86|0.86|0m|1.05|44|-1m|1.19|42|-2m|1.19|42|-3m|1.17|42|14464404|13673401|0.0123000005||185|1.189189|42.615387|3.34|13.022846|11.101|61.472|1.581|4.16|0.86617|0.388|1.391|0.10273|0.43949002|18|185
2020-07-20 18:01:04|usa_2_0079|QRTEA|QRTEA|Qurate Retail, Inc.|USD|NasdaqGS|387364000|United States|Consumer Cyclical|Internet Retail|http://www.qurateretail.com|11.83|9.09|1478400|9.56|3.01|14.63|-0.27794558|0.13579|0.04718|-0.09003|138.11|2Q2019/0.48/0.42!3Q2019/0.42/0.3!4Q2019/0.68/0.66!1Q2020/0.27/0.3|2020-08-10|0.45|0.48|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0|0|16230862|17537080|0.0513||9|1.455194|4.287736|0.38|0.7618808|0.798|5.874|-1.275|2.12|1.03293|0.709|1.332|-0.03994|0.33731997|18|9
2020-07-20 18:01:06|usa_2_0080|RIG|RIG|Transocean Ltd.|USD|NYSE|639673984|Switzerland|Energy|Oil & Gas Drilling|http://www.deepwater.com|2.67|2.005|8667103|1.96|0.76|7.28|-0.6649573|0.29163|-0.0028400002|-0.12093|79.799|2Q2019/-0.34/-0.33!3Q2019/-0.38/-0.4!4Q2019/-0.43/-0.3!1Q2020/-0.3/-0.29|2020-07-29|-0.27|-0.34|0m|0.19|36|-1m|-0.28|25|-2m|-0.12|25|-3m|-0.11|36|92086174|78688662|0.1523||179|2.445938|-1.758772|-0.4|0.10743182|2.872|9.85|-2.41|-1.14|0.73886|1.363|2.065|-0.47721002|0.301|18|179
2020-07-20 18:01:07|usa_2_0081|RVI|RVI|Retail Value Inc.|USD|NYSE|19816000|United States|Real Estate|REIT—Retail|http://retailvalueinc.com||12.2|52307|12.51|8.32|38.85|-0.6543244|0.5716|0.02106|0.03822|56.644||2020-05-01|||0m|1|1|-1m|0|1|-2m|0|1|-3m|0|0|155511|109264|0.014199999||0|2.036482|-7.5776396||0.34392354|3.867|6.764|1.75|-1.61|0.73472|4.513|8.201|0.15302|0.59586|18|0
2020-07-20 18:01:08|usa_2_0082|SNDR|SNDR|Schneider National, Inc.|USD|NYSE|94186896|United States|Industrials|Trucking|http://www.schneider.com|27.17|25.91|154428|26.23|15.36|26.46|0.39818764|0.13639|0.05732|0.0695|14.838|2Q2019/0.34/0.35!3Q2019/0.32/0.34!4Q2019/0.37/0.39!1Q2020/0.24/0.19|2020-07-30|0.19|0.34|0m|1.17|12|-1m|0.86|14|-2m|0.86|14|-3m|0.92|13|1791357|1248479|0.0383||34|1.10326|19.481203|4.55|2.0240607|0.928|6.803|0.869|1.33|0.46682|2.724|3.075|0.03294|0.18378|18|34
2020-07-20 18:01:10|usa_2_0083|SPGI|SPGI|S&P Global Inc.|USD|NYSE|240900000|United States|Financial Services|Financial Data & Stock Exchanges|http://www.spglobal.com|350|357.57|269205|354.69|186.06|357.965|0.46893895|0.53211|0.21540001|1.23582|224.494|2Q2019/2.43/2.28!3Q2019/2.46/2.34!4Q2019/2.53/2.43!1Q2020/2.73/2.3|2020-07-28|2.65|2.43|0m|0.87|15|-1m|1|16|-2m|0.93|14|-3m|1|14|2820535|3023469|0.0117||71|1.048179|32.388588|4.06||13.088|24.597|9.571|11.04|0.8682|1.152|1.239|0.34018|0.73257005|18|71
2020-07-20 18:01:12|usa_2_0084|SQ|SQ|Square, Inc.|USD|NYSE|362988000|United States|Technology|Software—Infrastructure|http://www.squareup.com|96.47|126.935|8030491|120.73|32.33|133.81|0.53659165|0.0031299999|-0.00501|0.21007|118.872|2Q2019/0.21/0.16!3Q2019/0.25/0.2!4Q2019/0.23/0.21!1Q2020/-0.02/0.13|2020-08-05|-0.05|0.21|0m|0.68|31|-1m|0.28|39|-2m|0.44|39|-3m|0.41|39|28317636|34802130|0.078600004||176|2.69115|133.61578|14.79|30.80199|10.264|3273.983|0.661|0.95|0.74349|1.557|2.19|0.05992|0.39712003|18|176
2020-07-20 18:01:13|usa_2_0085|ST|ST|Sensata Technologies Holding plc|USD|NYSE|157162000|United States|Technology|Scientific & Technical Instruments|http://www.sensata.com|43.47|40.11|341329|40.42|18.25|54.72|-0.12435013|0.23978001|0.05034|0.08078|128.29|2Q2019/0.93/0.94!3Q2019/0.9/0.9!4Q2019/0.89/0.87!1Q2020/0.53/0.56|2020-07-28|0.13|0.93|0m|0.65|17|-1m|0.57|21|-2m|0.52|21|-3m|0.67|21|2422629|2329608|0.0186||79|1.641456|14.024476|3.19|2.4808264|2.625|10.948|1.283|2.86|1.01764|2.157|3.171|0.061440002|0.34185|18|79
2020-07-20 18:01:14|usa_2_0086|STAY|STAY|Extended Stay America, Inc.|USD|NasdaqGS|177482000|United States|Consumer Cyclical|Lodging|http://extendedstayamerica.com|13.2|11.04|1337371|11.28|5.35|16.9|-0.2883281|0.42256|0.045679998|0.12011|275.172|2Q2019/0.32/0.33!3Q2019/0.33/0.35!4Q2019/0.14/0.14!1Q2020/0.07/0.05|2020-08-04|-0.04|0.32|0m|0.85|13|-1m|0.67|12|-2m|0.67|12|-3m|0.85|13|4321177|3181407|0.024500001||57|1.910924|16.727272|-5.25|1.7635782|3.653|8.645|0.785|0.66|1.09491|1.148|1.171|0.12145001|0.52881|18|57
2020-07-20 18:01:16|usa_2_0087|SWCH|SWCH|Switch, Inc.|USD|NYSE|108407000|United States|Technology|Information Technology Services|http://www.switch.com|20.41|18.045|322355|17.95|10.3|19.56|0.35881913|0.4304|0.03097|0.03645|151.836|2Q2019/0.01/0.05!3Q2019/0.02/0.04!4Q2019/0.04/0.04!1Q2020/-0.01/0.04|2020-08-06|0.06|0.01|0m|0.7|10|-1m|1|12|-2m|1|12|-3m|0.7|10|5490517|5873863|0.066||27|0.662058|64.44643|3.37|7.9493394|6.475|15.043|0.081|0.28|0.61631|0.739|0.837|0.0144299995|0.47784|18|27
2020-07-20 18:01:17|usa_2_0088|TCF|TCF|TCF Financial Corporation|USD|NasdaqGS|152108992|United States|Financial Services|Banks—Regional|http://ir.tcfbank.com|34.92|27.5|325800|27.7|16.96|47.46|-0.3240605|0|0.00787|0.06921||2Q2019/0.56/1.01!3Q2019/0.98/0.97!4Q2019/1.04/0.98!1Q2020/0.57/0.4|2020-04-20|0.53|0.56|0m|0.18|17|-1m|1.21|14|-2m|1.07|14|-3m|1.25|12|4593552|3811979|0.0306||0|1.805042|8.513932|0.33|0.7670209|5.047||2.054|3.23|0.88731|||0.15424|0|18|0
2020-07-20 18:01:19|usa_2_0089|TEAM|TEAM|Atlassian Corporation Plc|USD|NasdaqGS|123182000|Australia|Technology|Software—Application|http://www.atlassian.com|182.89|187.7|1750236|172.86|107|198.41|0.27779424|0.0114400005|-0.0028900001|-0.26815|140.309|2Q2019/0.2/0.16!3Q2019/0.28/0.24!4Q2019/0.37/0.27!1Q2020/0.25/0.21|2020-07-30|0.21|0.2|0m|0.93|15|-1m|0.96|23|-2m|0.9|21|-3m|0.93|15|5972029|7119966|0.048899997||59|1.014293|139.03703|6.87|56.485104|27.497|2403.363|-0.834|1.35|0.9181|0.859|0.974|-0.13367|0.82887|18|59
2020-07-20 18:01:20|usa_2_0090|TPR|TPR|Tapestry, Inc.|USD|NYSE|276097984|United States|Consumer Cyclical|Luxury Goods|http://www.tapestry.com|18.75|13.21|2331770|13.66|10.18|31.05|-0.5352161|0.16709|0.05855|-0.06883|150.989|2Q2019/0.61/0.61!3Q2019/0.4/0.37!4Q2019/1.1/0.99!1Q2020/-0.27/-0.11|2020-08-13|-0.62|0.61|0m|0.8|35|-1m|0.45|29|-2m|0.45|29|-3m|0.91|34|14727432|12795923|0.0688||211|1.352941|8.36076|-2.9|1.4285715|1.168|6.99|-0.749|1.58|0.92007005|0.987|1.872|-0.03635|0.67147005|18|211
2020-07-20 18:01:22|usa_2_0091|TRCO|TRCO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:01:24|usa_2_0092|TRU|TRU|TransUnion|USD|NYSE|189800000|United States|Industrials|Consulting Services|http://www.transunion.com|93.8|86.99|336743|86.77|52.5|101.16|0.16002667|0.37157002|0.05789|0.16788|176.365|2Q2019/0.69/0.65!3Q2019/0.76/0.71!4Q2019/0.75/0.72!1Q2020/0.73/0.69|2020-07-28|0.47|0.69|0m|0.93|14|-1m|0.82|17|-2m|0.82|17|-3m|1|13|2924797|2198450|0.0184||73|1.184313|28.996666|3.2|7.9851294|7.364|19.82|1.804|3|0.99845004|1.485|1.665|0.12707|0.67292|18|73
2020-07-20 18:01:25|usa_2_0093|TWLO|TWLO|Twilio Inc.|USD|NYSE|128731000|United States|Communication Services|Internet Content & Information|http://www.twilio.com|218.29|260.43|3881097|238.57|68.056|262.7601|0.61786246|-0.21150999|-0.04998|-0.09635|15.229|2Q2019/0.03/0.03!3Q2019/0.03/0.01!4Q2019/0.04/0.01!1Q2020/0.06/-0.11|2020-08-04|-0.09|0.03|0m|1.08|13|-1m|1.04|26|-2m|1|26|-3m|1.08|13|11682949|12859164|0.0912||81|1.645959|1531.9412|-52.78|8.5633955|25.444|-120.296|-2.691|0.17|0.97194|7.278|7.5|-0.28854|0.53428|18|81
2020-07-20 18:01:27|usa_2_0094|UAA|UAA|Under Armour, Inc.|USD|NYSE|188452000|United States|Consumer Cyclical|Apparel Manufacturing|http://www.underarmour.com|9.27|9.95|3299165|10.2|7.15|27.72|-0.6171171|0.054980002|0.01159|-0.2889|144.292|2Q2019/-0.04/-0.05!3Q2019/0.23/0.18!4Q2019/0.1/0.1!1Q2020/-0.34/-0.18|2020-07-31|-0.4|-0.04|0m|-0.24|33|-1m|0.03|35|-2m|0.06|34|-3m|0.06|33|23983269|26824353|0.1481||99|1.193837|90.454544|-1.56|2.9144697|1.184|21.526|-1.151|0.11|0.92335|0.966|1.696|-0.10416|0.47204|18|99
2020-07-20 18:01:28|usa_2_0095|UNIT|UNIT|Uniti Group Inc.|USD|NasdaqGS|194091008|United States|Real Estate|REIT—Specialty|http://www.uniti.com|9.07|9.225|442130|9.125|4.86|11.08|0.07352936|0.6982|0.045560002|||2Q2019/0.2/0.09!3Q2019/-0.1/0!4Q2019/-0.06/0.03!1Q2020/-0.41/-0.2|2020-08-06|0.18|0.2|0m|0.82|11|-1m|0.14|7|-2m|0.14|7|-3m|1.09|11|17347431|18204129|0.129||19|0.997759|27.132353|-13.26||6.638|9.508|-0.385|0.34|0.88415|0.954|2.031|-0.066539995|0.79776|18|19
2020-07-20 18:01:30|usa_2_0096|UNVR|UNVR|Univar Solutions Inc.|USD|NYSE|168900992|United States|Basic Materials|Chemicals|http://www.univar.com|18.25|17.64|759300|17.63|6.4|24.77|-0.13873965|0.06586|0.03359|0.011720001|184.432|2Q2019/0.42/0.41!3Q2019/0.36/0.36!4Q2019/0.29/0.31!1Q2020/0.31/0.28|2020-08-06|0.23|0.42|0m|0.7|10|-1m|0.9|10|-2m|0.9|10|-3m|0.7|10|11094137|8653426|0.066700004||30|2.048739|12.690647|1.41|1.7696627|0.611|9.273|0.116|1.39|1.14897|1.108|1.752|0.0021|0.23452999|18|30
2020-07-20 18:01:31|usa_2_0097|USFD|USFD|US Foods Holding Corp.|USD|NYSE|220282000|United States|Consumer Defensive|Food Distribution|http://www.usfoods.com|25.5|21.05|2709039|21.16|8.32|43.1|-0.3930006|0.040799998|0.040289998|0.052810002|169.849|2Q2019/0.67/0.63!3Q2019/0.65/0.61!4Q2019/0.66/0.66!1Q2020/0.15/0.22|2020-08-04|-0.33|0.67|0m|0.93|14|-1m|0.88|8|-2m|0.88|8|-3m|0.92|13|6282173|4661200|0.0287||39|1.404374|14.618054|-15.31|1.2928387|0.368|9.027|0.833|1.44|0.95815|1.153|1.935|0.00693|0.1753|18|39
2020-07-20 18:01:32|usa_2_0098|VER|VER|VEREIT, Inc.|USD|NYSE|1077849984|United States|Real Estate|REIT—Diversified|http://www.vereit.com|6.95|6.33|2439051|6.5|3.56|10.18|-0.26719278|0.84637|0.025209999|-0.04183|99.067|2Q2019/0.27/0.01!3Q2019/-0.76/0.04!4Q2019/0.05/0.03!1Q2020/0.07/0.05|2020-08-06|0.03|0.27|0m|0.5|8|-1m|0.33|9|-2m|0.33|9|-3m|0.44|9|31147660|19992803|0.033800002||23|1.097478|37.235294|7.49|1.0208031|10.676|12.614|-0.339|0.17|0.949|2.298|2.59|-0.23154|0.89532|18|23
2020-07-20 18:01:34|usa_2_0099|VIA|VIA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:01:36|usa_2_0100|VICI|VICI|VICI Properties Inc.|USD|NYSE|533668000|United States|Real Estate|REIT—Diversified|http://www.viciproperties.com|24.44|21.1|2115538|21.55|9.85|28.75|-0.00092720985|0.78266996|0.034560002|0.05136|89.32|2Q2019/0.37/0.37!3Q2019/0.31/0.33!4Q2019/0.21/0.32!1Q2020/-0.05/0.33|2020-07-29|0.36|0.37|0m|0.4|5|-1m|1.27|15|-2m|1.31|16|-3m|1|15|41024047|52359116|0.0967||19|1.235023|11.853933|0.83|1.2937642|17.857|22.815|0.817|1.78|1.16538|55.939|65.64|0.39655998|0.96954|18|19
2020-07-20 18:01:37|usa_2_0101|VIRT|VIRT|Virtu Financial, Inc.|USD|NasdaqGS|122320000|United States|Financial Services|Capital Markets|http://www.virtu.com|26.78|26.235|1197803|25.5|14.94|26.58|0.16120219|0|0.029719999|0.20109|271.687|2Q2019/0.16/0.27!3Q2019/0.21/0.23!4Q2019/0.27/0.23!1Q2020/2.05/1.39|2020-08-07|1.53|0.16|0m|0.14|7|-1m|0.6|10|-2m|0.6|10|-3m|0|4|5372024|6467614|0.0656||34|-0.428571|12.259345|-1.92|2.8414385|1.267||1.387|2.14|1.0676999|1.16|1.16|0.091350004|0.55689|18|34
2020-07-20 18:01:38|usa_2_0102|VSM|VSM||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:01:40|usa_2_0103|VST|VST|Vistra Energy Corp.|USD|NYSE|488428000|United States|Utilities|Utilities—Independent Power Producers|http://www.vistraenergy.com|29.82|19.175|3200985|19.62|11.3|27.96|-0.09208697|0.33191|0.048049998|0.094960004|149.483|2Q2019/0.7/0.26!3Q2019/0.23/0.87!4Q2019/0.49/0.54!1Q2020/0.11/0.37|2020-08-05|0.3|0.7|0m|1.14|7|-1m|1.27|11|-2m|1.3|10|-3m|1|5|13237110|11503000|0.0271||20|0.961953|9.935233|0.78|1.1802179|1.762|5.308|1.534|1.93|1.0077701|0.397|0.99|0.06463|0.39220002|18|20
2020-07-20 18:01:41|usa_2_0104|VVV|VVV|Valvoline Inc.|USD|NYSE|185030000|United States|Energy|Oil & Gas Refining & Marketing|http://www.valvoline.com|22.25|21.04|490293|21.15|9.06|23.9|0.05697143|0.185|0.09962|||2Q2019/0.37/0.32!3Q2019/0.4/0.33!4Q2019/0.35/0.3!1Q2020/0.39/0.37|2020-07-29|0.24|0.37|0m|0.73|11|-1m|0.67|9|-2m|0.56|9|-3m|0.73|11|4928814|2942567|0.026700001||25|1.507548|14.216217|4.88||2.242|12.119|1.21|1.48|0.92697|2.808|3.451|0.09394|0.34899|18|25
2020-07-20 18:01:43|usa_2_0105|WBT|WBT|Welbilt, Inc.|USD|NYSE|141499008|United States|Industrials|Specialty Industrial Machinery|http://www.welbilt.com|8.88|6.23|487396|6.37|3.17|19.81|-0.61533815|0.17538|0.059910003|0.21792999|725.634|2Q2019/0.22/0.19!3Q2019/0.22/0.25!4Q2019/0.19/0.17!1Q2020/0.01/0.01|2020-05-05|-0.13|0.22|0m|0.75|8|-1m|1.11|9|-2m|1.11|9|-3m|1|6|7666437|8605956|0.0543||16|1.937026|23.96154|19.9|4.136786|1.485|8.469|0.3|0.26|1.03811|1.172|2.028|0.02804|0.36084|18|16
2020-07-20 18:01:44|usa_2_0106|WELL|WELL|Welltower Inc.|USD|NYSE|417479008|United States|Real Estate|REIT—Healthcare Facilities|http://www.welltower.com|50.6|49.74|1269945|50.99|24.27|93.17|-0.38603252|0.44749|0.02389|0.08045|82.476|2Q2019/0.34/0.5!3Q2019/1.45/0.47!4Q2019/0.55/0.3!1Q2020/0.75/0.37|2020-07-29|0.21|0.34|0m|0|0|-1m|0.11|18|-2m|0.11|18|-3m|0|0|11779423|12322097|0.0366||110|0.843137|56.522728|3.57|1.2868675|7.2|16.09|3.084|0.88|0.93266|1.139|2.731|0.24712999|0.4698|18|110
2020-07-20 18:01:46|usa_2_0107|WFT|WFT|Weatherford International plc|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:01:47|usa_2_0108|WH|WH|Wyndham Hotels & Resorts, Inc.|USD|NYSE|93106896|United States|Consumer Cyclical|Lodging|http://www.wyndhamhotels.com|55.1|45.245|236840|46.34|14.5|63.66|-0.20718563|0.40613997|0.05764|0.12762|263.849|2Q2019/0.84/0.81!3Q2019/1.1/1!4Q2019/0.81/0.81!1Q2020/0.5/0.36|2020-07-28|-0.05|0.84|0m|1.29|7|-1m|1.36|11|-2m|1.36|11|-3m|1.29|7|3036402|2918102|0.033099998||12|1.726623|15.494863|24.34|3.7877774|4.639|11.421|1.638|2.92|0.97213995|2.518|2.764|0.11278|0.68808|18|12
2020-07-20 18:01:49|usa_2_0109|WLTW|WLTW|Willis Towers Watson Public Limited Company|USD|NasdaqGS|128763000|United Kingdom|Financial Services|Insurance Brokers|http://www.willistowerswatson.com|215.31|208.56|290560|208.5|143.34|220.97|0.065732956|0.24084|0.02773|0.10596|66.792|2Q2019/1.78/1.75!3Q2019/1.31/1.31!4Q2019/4.9/4.86!1Q2020/3.34/3.13|2020-07-30|1.63|1.78|0m|0.86|21|-1m|0.67|15|-2m|0.67|15|-3m|0.89|19|2821197|3551950|0.028900001||77|0.8|17.35108|2.99|2.615927|3.591|14.909|8.16|12.02|0.92541003|0.192|1.05|0.11552|0.45143002|18|77
2020-07-20 18:01:50|usa_2_0110|WP|WP||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:01:52|usa_2_0111|WRK|WRK|WestRock Company|USD|NYSE|259255008|United States|Consumer Cyclical|Packaging & Containers|http://www.westrock.com|37.21|29.38|556939|29.97|21.5|44.39|-0.16026896|0.16193001|0.03032|0.07381|100.837|2Q2019/1.11/1.01!3Q2019/1.24/1.19!4Q2019/0.58/0.59!1Q2020/0.67/0.61|2020-08-04|0.44|1.11|0m|0.94|17|-1m|0.57|14|-2m|0.62|13|-3m|1.13|16|5300318|4973058|0.0306||62|1.495798|13.234234|-3.12|0.66322035|1.029|6.355|3.278|2.22|0.85082|0.975|1.749|0.046669997|0.19358|18|62
2020-07-20 18:01:53|usa_2_0112|WYND|WYND|Wyndham Destinations, Inc.|USD|NYSE|85134800|United States|Consumer Cyclical|Lodging|http://www.wyndhamdestinations.com|39.56|28.8238|1325999|30.72|13.74|53.13|-0.32808405|0.18599|0.046550002|||2Q2019/1.45/1.36!3Q2019/1.57/1.47!4Q2019/1.58/1.56!1Q2020/-0.98/0.59|2020-07-30|-0.75|1.45|0m|0|0|-1m|1.18|11|-2m|0.82|11|-3m|0|0|2605483|3448554|0.031||57|1.974229|7.2604027|10.15||2.221|11.939|3.245|3.97|0.94037|3.638|5.128|0.07955|0.48981997|18|57
2020-07-20 18:01:55|usa_2_0113|XOG|XOG|Extraction Oil & Gas, Inc.|USD|NasdaqGS|138135008|||||2.65|0.2705|30002420|0.3321|0.111|4.56||||||2Q2019/0.23/-0.07!3Q2019/0.28/-0.15!4Q2019/-0.17/-0.06!1Q2020/-0.02/-0.21|2020-07-30|-0.36|0.23|0m|1.23|13|-1m|-0.86|7|-2m|-0.7|10|-3m|1.18|11|||||22||||||||||||||18|22
2020-07-20 18:01:56|usa_2_0114|YUMC|YUMC|Yum China Holdings, Inc.|USD|NYSE|376100992|China|Consumer Cyclical|Restaurants|http://www.yumchina.com|55.06|52.84|819019|52.55|38.33|53.7|0.20776832|0.13336|0.06288|0.18659|67.66|2Q2019/0.46/0.38!3Q2019/0.58/0.55!4Q2019/0.25/0.19!1Q2020/0.16/-0.18|2020-07-29|0.24|0.46|0m|0.92|13|-1m|1|17|-2m|1|16|-3m|0.7|10|10862695|11360384|0.030199999||11|0.834961|25.901962|4.78|6.505787|2.489|18.667|1.431|2.04|0.86367995|1.103|1.379|0.06723|0.19378|18|11
2020-07-20 18:01:58|usa_2_0115|ZBH|ZBH|Zimmer Biomet Holdings, Inc.|USD|NYSE|206802000|United States|Healthcare|Medical Devices|http://www.zimmerbiomet.com|139.25|131.01|638870|135.14|74.37|161.11|0.10039902|0.29666|0.03262|0.03212|81.414|2Q2019/1.93/1.91!3Q2019/1.77/1.75!4Q2019/2.3/2.27!1Q2020/1.7/1.38|2020-08-04|-0.75|1.93|0m|0.93|28|-1m|1.07|28|-2m|1.07|28|-3m|0.86|28|2795181|2737148|0.0135||108|1.314285|17.28364|6.2|2.2808146|4.515|15.221|1.816|7.58|0.94531995|0.923|1.686|0.04839|0.71936|18|108
2020-07-20 18:01:59|usa_2_0116|ZG|ZG|Zillow Group, Inc.|USD|NasdaqGS|59476300|United States|Communication Services|Internet Content & Information|http://www.zillowgroup.com|58.16|65.34|327632|64.05|18.65|66.96|0.35785472|-0.05131|-0.030269999|-0.11975|66.71|2Q2019/-0.14/-0.14!3Q2019/-0.12/-0.2!4Q2019/-0.26/-0.35!1Q2020/-0.25/-0.35|2020-08-05|-0.49|-0.14|0m|0.6|20|-1m|0.43|21|-2m|0.3|20|-3m|0.36|22|2452744|2675852|0.0689||70|1.220168|-66.66327|0.81|4.072181|3.911|-76.232|-1.929|-0.98|0.98767996|3.921|4.941|-0.117469996|0.40187|18|70
2020-07-20 18:02:01|usa_2_0117|CPRI|CPRI|Capri Holdings Limited|USD|NYSE|149426000|United Kingdom|Consumer Cyclical|Apparel Manufacturing|http://www.capriholdings.com|18.5|15.63|1560588|16.34|5.42|39.9|-0.541655|0.16645999|0.05781|-0.09774|201.43|2Q2019/0.95/0.9!3Q2019/1.16/1.24!4Q2019/1.66/1.59!1Q2020/0.11/0.14|2020-08-05|-1.07|0.95|0m|0|0|-1m|0.38|26|-2m|0.42|26|-3m|0|0|16956041|17159572|0.13319999||166|1.873389|5.21|2.9|1.0777824|1.122|6.742|-1.48|3|0.96109|0.65|1.352|-0.040170003|0.60583997|18|166
2020-07-20 18:02:02|usa_2_0118|LIN|LIN|Linde plc|USD|NYSE|525184992|United Kingdom|Basic Materials|Specialty Chemicals|http://www.linde.com|235.01|240.13|1097129|242.6|146.71|245.52|0.1916691|0.29365|0.02582|0.04645|35.719|2Q2019/1.83/1.73!3Q2019/1.94/1.78!4Q2019/1.89/1.84!1Q2020/1.89/1.84|2020-07-30|1.65|1.83|0m|0|0|-1m|1|22|-2m|0.95|22|-3m|0|0|4234966|3995069|0.0081||36|0.732212|28.350649|3|2.816444|5.094|17.346|4.323|8.47|0.84264|0.543|0.743|0.08354|0.41587|18|36
2020-07-20 18:02:04|usa_2_0119|STX|STX|Seagate Technology plc|USD|NasdaqGS|256624992|Ireland|Technology|Computer Hardware|http://www.seagate.com|54.09|48.23|1341564|48.27|39.02|64.17|0.018999457|0.16733|0.09476|1.04625|232.589|2Q2019/0.86/0.84!3Q2019/1.03/1.01!4Q2019/1.35/1.32!1Q2020/1.38/1.3|2020-07-28|1.29|0.86|0m|-0.11|27|-1m|0.29|28|-2m|0.26|27|-3m|0.04|26|17063416|13293126|0.088||195|1.056022|9.51282|1.05|6.9266124|1.442|8.617|6.785|5.07|0.91722|1.031|1.493|0.17572|0.27009|18|195
2020-07-20 18:02:05|usa_2_0120|TEL|TEL|TE Connectivity Ltd.|USD|NYSE|329848000|Switzerland|Technology|Electronic Components|http://www.te.com|86.07|84.26|632335|85.58|48.62|101|-0.04347825|0.21774|0.06922|0.07357|52.59|2Q2019/1.5/1.42!3Q2019/1.33/1.31!4Q2019/1.21/1.14!1Q2020/1.29/1|2020-07-29|0.4|1.5|0m|1|13|-1m|0.83|18|-2m|0.72|18|-3m|0.82|11|3735427|4461036|0.0114||57|1.321008|17.554167|2.32|3.0769792|2.479|11.386|2.086|4.8|0.95804|0.823|1.444|0.05356|0.3234|18|57
2020-07-20 18:02:07|usa_2_0121|UBER|UBER|Uber Technologies, Inc.|USD|NYSE|1733990016|United States|Technology|Software—Application|http://www.uber.com|40.96|33.45|10480227|32.55|13.71|45.627|-0.25497824|-0.56356996|-0.19858|-1.15343|77.115|2Q2019/-4.72/-3.19!3Q2019/-0.68/-0.81!4Q2019/-0.64/-0.67!1Q2020/-1.7/-0.88|2020-08-06|-0.86|-4.72|0m|0|0|-1m|1.1|39|-2m|1|39|-3m|0|0|53279436|44980622|0.039100002||44||-21.442308|-0.15|5.1014185|3.97|-7.044|-6.66|-1.56|0.61024|1.533|1.676|-0.71482|0.33630002|18|44
2020-07-20 18:02:08|usa_2_0122|BYND|BYND|Beyond Meat, Inc.|USD|NasdaqGS|62236700|United States|Consumer Defensive|Packaged Foods|http://www.beyondmeat.com|106.27|127.3901|1752290|128.27|48.18|239.71|-0.33949536|0.06272|0.027290002|-0.01714|11.088|2Q2019/-0.24/-0.08!3Q2019/0.06/0.03!4Q2019/-0.01/0.01!1Q2020/0.03/-0.07|2020-07-27|-0.02|-0.24|0m|-2|1|-1m|0.16|19|-2m|0.06|18|-3m|0|0|6016579|6550643|0.1079||30||215.91544|-4.08|20.102589|21.93|349.67|-0.071|0.59|0.31215|3.928|5.778|-0.01121|0.35707|18|30
2020-07-20 18:02:10|usa_2_0123|LYFT|LYFT|Lyft, Inc.|USD|NasdaqGS|298007008|United States|Technology|Software—Application|http://www.lyft.com|41.48|30.12|3285192|29.73|14.562|67.385|-0.54954547|-0.48438|-0.27791|-0.97277|20.433|2Q2019/-2.23/-1.59!3Q2019/-1.57/-1.66!4Q2019/-1.19/-1.38!1Q2020/-0.32/-0.63|2020-08-05|-0.98|-2.23|0m|0|0|-1m|0.84|38|-2m|0.81|37|-3m|0|0|22118180|18407087|0.11350001||45||-40.16|0.24|3.5439465|1.84|-3.799|-6.253|-0.75|0.61265|1.047|1.233|-0.49051997|0.40563|18|45
2020-07-20 18:02:11|usa_2_0124|CGC|CGC|Canopy Growth Corporation|USD|NYSE|368990016|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.canopygrowth.com||17.6699|1445097|17.95|9|36.31|-0.4849354|-1.88646|-0.071100004|-0.22652|12.086|||||||||||||||||46774069|45796403|||16|2.419144|||3.3434062|||-1.794||0.13345|4.932|6.097|0|0.26354|18|16
2020-07-20 18:02:12|usa_2_0125|ACB|ACB|Aurora Cannabis Inc.|USD|NYSE|112570000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://auroramj.com||11.6|1603773|11.88|5.3|86.4|-0.85289747|-0.75898004|-0.03974|-0.34617|15.204|||||||||||||||||19485931|21866216|||6|1.503202|||3.3730738|||0.216||0.122659996|1.562|3.169|0|0.5823|18|6
2020-07-20 18:02:14|usa_2_0126|CRON|CRON|Cronos Group Inc.|USD|NasdaqGS|348824000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.thecronosgroup.com||6.6301|2280911|6.75|4|15.69|-0.54050374|0|-0.04894|0.75975|0.613|||||||||||||||||45720601|48491601|0.2545||11|1.907179|||1.3473074|35.274|-6.853|2.711||0.17503999|6.678|6.966|31.82034|-0.82237|18|11
2020-07-20 18:02:15|usa_2_0127|TRTC|TRTC|Terra Tech Corp.|USD|Other OTC|201602000|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.terratechcorp.com||0.0997|379425|0.10025|0.05|0.5|-0.76744187|-0.64698|-0.14597|-0.54083|40.874|||||||||||||||||||||0|1.592717|||0.29323527|1.756|-2.714|-0.436||0.0017499999|0.073|0.253|-1.7324699|0.50769|18|0
2020-07-20 18:02:17|usa_2_0128|AXIM|AXIM|AXIM Biotechnologies, Inc.|USD|Other OTC|131090000|United States|Healthcare|Biotechnology|http://www.aximbiotech.com||0.93245|1129880|1.05|0.1|1.44|0.41891885|0|-0.54361|||||||||||||||||||||||0|-1.122689||||183.688|-23.949|-0.093||0|0.132|0.26|0|0.27336|18|0
2020-07-20 18:02:18|usa_2_0129|LBTYK|LBTYK|Liberty Global plc|USD|NasdaqGS|411552992|United Kingdom|Communication Services|Entertainment|http://www.libertyglobal.com|29.5|22.52|624421|22.49|14.36|27.67|-0.16425121|0.39705002|0.01353|-0.01007|226.647|1Q2018/-1.47/0.06!2Q2018/0.8/0.1!4Q2019/-2.19/0.32|2020-08-03||-1.47|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|0|0|11669041|10125100|0.0299||0|1.252661|||1.054554|3.043|7.663|18.387|-0.39|0.85066|1.069|1.196|1.0792199|0.71484|18|0
2020-07-20 18:02:20|usa_2_0130|LBTYA|LBTYA|Liberty Global plc|USD|NasdaqGS|182256992|United Kingdom|Communication Services|Entertainment|http://www.libertyglobal.com|26.95|22.85|357259|22.81|15.24|28.48|-0.16994178|0.39705002|0.01353|-0.01007|226.647|2Q2019/-0.5/0.02!3Q2019/0.77/0.1!4Q2019/-1.98/0.02!1Q2020/1.5/-0.21|2019-08-06|0.22|-0.5|0m|0.68|19|-1m|0.53|17|-2m|0.56|16|-3m|1.06|16|2493282|3297022|0.0209||67|1.252661|-326.4286|9.29|1.0700071|3.059|7.705|18.387|-0.07|0.9443|1.069|1.196|1.0792199|0.71484|18|67
2020-07-20 18:02:21|usa_2_0131|MELI|MELI|MercadoLibre, Inc.|USD|NasdaqGS|49710000|Argentina|Consumer Cyclical|Internet Retail|http://www.mercadolibre.com|841.43|1013.73|258281|964.72|422.22|1125|0.5156399|-0.04599|-0.027090002|-0.095819995|57.239|2Q2019/0.31/0.25!3Q2019/-2.96/0.04!4Q2019/-1.11/-0.91!1Q2020/-0.44/-0.48|2020-07-30|0|0.31|0m|0.53|15|-1m|0.65|23|-2m|0.74|23|-3m|0.38|16|1888419|1431332|0.045100003||106|1.689075|956.34906|-54.09|26.997522|18.954|-412.093|-4.211|1.06|0.85941005|1.698|2.227|-0.08283|0.5525|18|106
2020-07-20 18:02:23|usa_2_0132|CHKP|CHKP|Check Point Software Technologies Ltd.|USD|NasdaqGS|140200000|Israel|Technology|Software—Infrastructure|http://www.checkpoint.com|111.5|124.09|573592|120.85|80.06|124.31|0.04840815|0.44577998|0.0958|0.22870001||2Q2019/1.38/1.37!3Q2019/1.44/1.4!4Q2019/2.02/1.99!1Q2020/1.42/1.38|2020-07-22|1.44|1.38|0m|0.53|36|-1m|0.13|30|-2m|0.13|32|-3m|0.63|35|11197805|10939619|0.1019||128|0.619047|18.465775|2.87|5.163102|7.805|17.507|5.522|6.72|0.81676|1.497|1.536|0.4103|0.8941|18|128
2020-07-20 18:02:24|usa_2_0133|ACA|ACA|Arcosa, Inc.|USD|NYSE|48210800|United States|Industrials|Infrastructure Operations|http://www.arcosa.com|48|42.9|75697|42.85|28.14|47.85|0.1989367|0.14045|0.0425|0.06657|21.189|2Q2019/0.65/0.47!3Q2019/0.68/0.54!4Q2019/0.43/0.42!1Q2020/0.71/0.51|2020-07-30|0.6|0.65|0m|1|3|-1m|1.14|7|-2m|1.14|7|-3m|0|0|751957|822376|0.0211||4||17.16|5.22|1.138656|1.24|8.83|2.41|2.5|0.90539|1.573|2.767|0.0646|0.1943|18|4
2020-07-20 18:02:26|usa_2_0134|ACIU|ACIU|AC Immune SA|USD|NasdaqGS|71859400|Switzerland|Healthcare|Biotechnology|http://www.acimmune.com|12.57|7.3615|833667|8.28|4.07|13|0.47330964|-0.44575|-0.047659997|-0.10177|0.931|2Q2019/-0.24/-0.22!3Q2019/0.25/0.17!4Q2019/-0.29/-0.23!1Q2020/-0.11/-0.14|2020-08-12|-0.26|-0.24|0m|1.67|3|-1m|1.25|4|-2m|1.25|4|-3m|1.67|3|627105|666860|0.0232||2|0.503383|-9.686184||2.4653382|||-0.547|-0.76|0.26783|21.023|21.281|-0.53355|-0.11683|18|2
2020-07-20 18:02:27|usa_2_0135|AEGON|AEGON||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:02:29|usa_2_0136|AFIN|AFIN|American Finance Trust, Inc.|USD|NasdaqGS|108528000|United States|Real Estate|REIT—Diversified|http://www.americanfinancetrust.com|10.17|7.16|95748|7.27|4.2|15.18|-0.36283958|0.59064996|0.01069|0.0011100001|107.477|4Q2018/-0.02/-0.06!3Q2019/-0.01/0.27!4Q2019/-0.03/0.25!1Q2020/-0.04/0.26|2019-08-09|0.26|-0.02|0m|0|1|-1m|0.33|3|-2m|0.33|3|-3m|0|0|3682173|2720518|0.04||2|1.344817|||0.46626726|8.08|13.679|-0.084|1.06|0.46588|3.884|4.655|0.00598|0.72494006|18|2
2020-07-20 18:02:30|usa_2_0137|AGNCB|AGNCB||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:02:31|usa_2_0138|AHL|AHL|Aspen Insurance Holdings Limited||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:02:33|usa_2_0139|AINV|AINV|Apollo Investment Corporation|USD|NasdaqGS|65259200|United States|Financial Services|Asset Management|http://www.apolloic.com|9.97|9.41|143503|9.55|5.2|18.33|-0.4144696|0|0.05091|-0.09932999|175.202|2Q2019/0.5/0.46!3Q2019/0.53/0.42!4Q2019/0.54/0.46!1Q2020/0.59/0.45|2020-08-06|0.45|0.5|0m|0.46|13|-1m|-0.08|12|-2m|0.08|12|-3m|0.23|13|3360622|3356480|0.0541||55|1.842577|5.70303|1.84|0.5995158|8.574||-1.726|1.65|0.37831002|1.518|1.534|-0.41912997|1|18|55
2020-07-20 18:02:34|usa_2_0140|APO|APO|Apollo Global Management, Inc.|USD|NYSE|228834000|United States|Financial Services|Asset Management|http://www.apollo.com|53.38|51.6|352061|51.82|19.46|55.39|0.47425318|0|-0.09222|-0.35769|280.642|2Q2019/0.56/0.57!3Q2019/0.54/0.56!4Q2019/1.1/0.73!1Q2020/0.37/0.48|2020-07-30|0.48|0.56|0m|1.13|15|-1m|0.59|17|-2m|0.71|17|-3m|1.13|15|7820357|5877182|0.0466||148|1.668907|18.901098|5.08|4690.909|35.43||-1.757|2.73|0.74689|3.746|3.865|-0.44787|1|18|148
2020-07-20 18:02:36|usa_2_0141|AQNCN|AQNCN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:02:37|usa_2_0142|ARCC|ARCC|Ares Capital Corporation|USD|NasdaqGS|422622016|United States|Financial Services|Asset Management|http://www.arescapitalcorp.com|15.22|14.05|1501764|14.16|7.9|19.33|-0.21594685|0|0.04892|-0.0047400002|127.627|2Q2019/0.49/0.44!3Q2019/0.48/0.46!4Q2019/0.46/0.45!1Q2020/0.41/0.43|2020-08-04|0.38|0.49|0m|1|14|-1m|1.31|16|-2m|1.31|16|-3m|1|14|7270697|7165916|0.0173||48|1.203921|8.463856|3|0.90278226|9.138||-0.077|1.66|0.36163|0.629|1.323|-0.02165|1|18|48
2020-07-20 18:02:39|usa_2_0143|ARES|ARES|Ares Management Corporation|USD|NYSE|132460000|United States|Financial Services|Asset Management|http://www.aresmgmt.com|44.45|40.64|862642|40.59|20.2|41.88|0.4368142|0.1269|0.0077|-0.01422|486.344|2Q2019/0.32/0.37!3Q2019/0.34/0.37!4Q2019/0.67/0.51!1Q2020/0.45/0.41|2020-08-05|0.38|0.32|0m|1|9|-1m|1|13|-2m|0.92|13|-3m|1|9|4684808|5065178|0.0468||0|1.291876|18.814814|1.98|8.969322|11.277|88.864|0.391|2.16|0.60202|1.378|1.428|0.056009997|0.34748|18|0
2020-07-20 18:02:40|usa_2_0144|ATUS|ATUS|Altice USA, Inc.|USD|NYSE|412128000|United States|Communication Services|Telecom Services|http://www.alticeusa.com|32.04|24.3|1909245|24.29|15.955|31.78|-0.05486381|0.42141|0.03522|0.07111|1574.464|2Q2019/0.13/0.13!3Q2019/0.12/0.15!4Q2019/0/0.17!1Q2020/0/0.11|2020-07-30|0.15|0.13|0m|0.71|17|-1m|0.9|31|-2m|0.97|31|-3m|0.79|14|32194532|34494137|0.2367||34|0.908154|22.090908|0.47|9.264201|3.996|9.483|0.254|1.1|0.90069|0.367|0.493|0.01661|0.65846|18|34
2020-07-20 18:02:42|usa_2_0145|AUB|AUB|Atlantic Union Bankshares Corporation|USD|NasdaqGS|78709200|United States|Financial Services|Banks—Regional|http://www.atlanticunionbank.com|27.75|21.85|167868|22.015|18.55|40.2|-0.3861165|0|0.0095|0.06758||2Q2019/0.7/0.65!3Q2019/0.69/0.68!4Q2019/0.71/0.7!1Q2020/0.09/0.48|2020-07-16|0.26|0.7|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0|0|1606609|1217709|0.0208||43|1.403921|12.344633|2.25|0.6955719|4.642||2.41|2.92|0.71551|||0.27288|0|18|43
2020-07-20 18:02:43|usa_2_0146|AUPH|AUPH|Aurinia Pharmaceuticals Inc.|USD|NasdaqGS|112634000|Canada|Healthcare|Biotechnology|http://www.auriniapharma.com|11.5|14.94|527998|14.77|3.52|21.93|1.3745983|0|-0.22586|-0.63539004|2.221|4Q2016/-0.22/-0.12!1Q2017/-0.92/-0.12!2Q2017/-0.03/-0.12!3Q2017/-0.16/-0.15||-0.14|-0.22|0m|1.2|5|-1m|1.33|6|-2m|1.4|5|-3m|1.4|5|4834808|4200324|||7|1.122552|-27.163635||6.379163|4346.302|-16.216|-1.298|-0.55|0.49677|20.428|21.011|0|0|18|7
2020-07-20 18:02:45|usa_2_0147|AXGT|AXGT|Axovant Gene Therapies Ltd.|USD|NasdaqGS|39526300|United Kingdom|Healthcare|Biotechnology|http://www.axovant.com|13.57|3.25|438797|3.38|1.41|8.08|-0.48632216|0|-0.39958|-1.23338|26.627|2Q2019/-1.23/-0.91!3Q2019/-0.61/-1.09!4Q2019/-0.62/-0.67!1Q2020/-0.54/-0.58|2020-06-10|-0.44|-1.23|0m|0|0|-1m|1.38|8|-2m|1.22|9|-3m|0|0|253583|293625|0.0117||15|1.52549|-1.9817073||2.0873475||-1.063|-2.927|-1.64|0.13871|2.573|2.666|0|0|18|15
2020-07-20 18:02:46|usa_2_0148|AY|AY|Atlantica Sustainable Infrastructure plc|USD|NasdaqGS|101602000|United Kingdom|Utilities|Utilities—Renewable|http://www.atlanticayield.com|31.25|29.255|119876|29.32|17.735|32.5|0.26816607|0.70838|0.02711|0.02476|381.565|2Q2019/0.27/0.42!3Q2019/0.43/0.7!4Q2019/0.01/-0.11!1Q2020/-0.4/-0.07|2020-08-05|0.3|0.27|0m|0.83|6|-1m|1|4|-2m|0.75|4|-3m|0.5|6|857516|702030|0.0152||18|0.789915|24.379166|0.83|2.1604755|7.986|11.274|0.302|1.2|0.48781|1.17|1.227|0.029460002|1|18|18
2020-07-20 18:02:48|usa_2_0149|BFA|BFA|Brown-Forman Corporation|USD|NYSE|169084000|United States|||http://www.brown-forman.com||60.7885|12895|61.79|60.63|61.71||0.35296002|0.12758|0.45665002|134.43|||||||||||||||||||||9|0.77647||||9.376|26.563|||0.13642|1.415|3.71|0.24590999|0.63247|18|9
2020-07-20 18:02:49|usa_2_0150|BFB|BFB|Brown-Forman Corporation|USD|NYSE|224840000|United States|Consumer Goods|Beverages - Wineries & Distillers|http://www.brown-forman.com||66.29|161368|67.45|66.17|67.49||0.35296002|0.12758|0.45665002|134.43|||||||||||||||||||||78|0.77647||||10.181|28.843|||0.51739|1.415|3.71|0.24590999|0.63247|18|78
2020-07-20 18:02:51|usa_2_0151|BHC|BHC|Bausch Health Companies Inc.|USD|NYSE|354727008|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.bauschhealth.com|27.25|17.79|1397135|18.06|11.15|31.97|-0.2235598|0.39200002|0.02612|-1.05744|3092.152|2Q2019/1.04/1.04!3Q2019/1.19/1.09!4Q2019/1.12/1.15!1Q2020/0.88/0.88||0.66|1.04|0m|0|0|-1m|0.78|18|-2m|0.78|18|-3m|0.59|17|17372891|15853042|0.0558||133|1.25154|3.9621384|1.17|8.772189|3.489|8.9|-5.356|4.49|0.66949|0.537|1.126|-0.21961|0.72874|18|133
2020-07-20 18:02:52|usa_2_0152|BPY|BPY|Brookfield Property Partners L.P.|USD|NasdaqGS|437640000|Bermuda|Real Estate|Real Estate Services|http://bpy.brookfield.com|15.21|11.14|815526|11.18|7.1|20.58|-0.3992477|0.58789|0.03078|0.04678|135.131||2019-10-30|||0m|0.75|4|-1m|0.5|6|-2m|0.5|6|-3m|1.25|4|34173422|30680759|||3|1.522689|20.62963||0.38570738|9.63|16.381|1.069|0.54|0.64575994|0.178|0.31|0.05258|0.68595004|18|3
2020-07-20 18:02:53|usa_2_0153|CBPO|CBPO|China Biologic Products Holdings, Inc.|USD|NasdaqGS|38459800|China|Healthcare|Biotechnology|http://www.chinabiologic.com|96.22|107.69|55262|107.43|92.22|119.44|0.15218794|0.39932|0.058379997|0.098009996||2Q2019/1.24/1.03!3Q2019/1.4/0.88!4Q2019/0.53/0.7!1Q2020/1.56/1.38|2020-08-03|1.28|1.24|0m|1.22|9|-1m|0|4|-2m|0|4|-3m|1.38|8|448267|426334|0.0201||16|0.576923|20.395832|2.37|2.387117|5.995|15.014|3.951|5.28|0.40495|8.694|10.514|0.28795|0.64211|18|16
2020-07-20 18:02:55|usa_2_0154|CG|CG|The Carlyle Group Inc.|USD|NasdaqGS|348694016|United States|Financial Services|Asset Management|http://www.carlyle.com|30.36|29.06|431350|29.05|15.21|34.98|0.22264302|0.2313|0.0150999995|0.01118|321.802|2Q2019/0.57/0.37!3Q2019/0.41/0.4!4Q2019/0.47/0.43!1Q2020/0.48/0.4|2020-07-30|0.34|0.57|0m|0.75|12|-1m|0.4|15|-2m|0.53|15|-3m|0.92|12|14041414|9015196|0.0714||131|1.681792|14.245098|1.33|5.426704|10.198|44.089|-2.336|2.04|0.17653|2.027|2.033|-0.24218|0.50197|18|131
2020-07-20 18:02:56|usa_2_0155|CHSINC|CHSINC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:02:58|usa_2_0156|CLB|CLB|Core Laboratories N.V.|USD|NYSE|44456700|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.corelab.com|19.03|20.95|430747|20.3|6.68|56.03|-0.6284093|0.18749|0.086619996|-0.42227|540.145|2Q2019/0.46/0.46!3Q2019/0.5/0.49!4Q2019/0.38/0.37!1Q2020/0.31/0.33|2020-07-22|0.1|0.46|0m|0.61|18|-1m|0.06|16|-2m|0.06|16|-3m|0.53|17|5468699|7233803|0.13949999||88|3.046498|34.916668|-2.97|14.164977|1.952|10.41|-1.058|0.6|1.19084|1.352|2.026|-0.072069995|0.25804|18|88
2020-07-20 18:03:00|usa_2_0157|CODI|CODI|Compass Diversified Holdings LLC|USD|NYSE|65650000|United States|Industrials|Conglomerates|http://www.compassequity.com|20.38|16.44|90134|16.73|10.78|26.37|-0.11481482|0.12636|0.02691|-0.0215|60.81|2Q2019/0.44/0.41!3Q2019/0.5/0.41!4Q2019/0.5/0.42!1Q2020/0.29/0.19|2020-07-29|0.06|0.44|0m|1.29|7|-1m|1|5|-2m|1|5|-3m|1.33|6|148662|225376|0.0027||9|1.774229|11.659575|2.52|1.2667592|1.217|9.635|1.667|1.41|0.29771|2.429|4.164|0.13581|0.35946998|18|9
2020-07-20 18:03:01|usa_2_0158|CORICVR|CORICVR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:03|usa_2_0159|CPTA|CPTA|Capitala Finance Corp.|USD|NasdaqGS|16266500|United States|Financial Services|Asset Management|http://www.capitalagroup.com|2.83|2.5|180138|2.53|2.02|9.86|-0.73997945|0|0.0366|-0.48451|269.958|2Q2019/0.25/0.24!3Q2019/0.18/0.24!4Q2019/0.12/0.2!1Q2020/0/0.17|2020-08-04|0.01|0.25|0m|0|7|-1m|-0.25|4|-2m|-0.2|5|-3m|0.29|7|240195|288292|0.0159||37|1.823529|17.857143|4.14|0.3988513|6.765||-4.328|0.14|0.16242|11.101|11.257|-1.82006|1|18|37
2020-07-20 18:03:04|usa_2_0160|CRSP|CRSP|CRISPR Therapeutics AG|USD|NasdaqGS|68669696|Switzerland|Healthcare|Biotechnology|http://www.crisprtx.com|81.75|94.47|690243|92.35|32.3|97.824|0.86981165|0.0953|0.01792|0.07194|5.8|2Q2019/-1.01/-0.9!3Q2019/2.4/-0.95!4Q2019/0.51/-0.63!1Q2020/-1.15/-1.05|2020-07-27|-0.95|-1.01|0m|0.67|6|-1m|0.69|16|-2m|0.69|16|-3m|0.67|6|4137765|3886113|0.077||11|2.33419|-18.132439||6.4918914|16.573|173.912|0.766|-5.21|0.55734|16.607|16.87|0.15732999|0.31816998|18|11
2020-07-20 18:03:05|usa_2_0161|CSIQ|CSIQ|Canadian Solar Inc.|USD|NasdaqGS|59041700|Canada|Technology|Solar|http://www.canadiansolar.com|23.38|24.56|1742320|23.43|12|25.85|0.122664094|0.15656|0.04658|0.21306999|120.533|2Q2019/1.04/0.3!3Q2019/0.96/0.8!4Q2019/1.12/0.45!1Q2020/1.84/0.86|2020-08-13|-0.06|1.04|0m|0.18|11|-1m|0.67|6|-2m|0.67|6|-3m|0.25|8|2371336|3080562|0.052600004||57|1.568627|7.974026|0.39|1.0043757|0.738|4.713|4.924|3.08|0.49126998|0.403|1.169|0.08454|0.23556|18|57
2020-07-20 18:03:07|usa_2_0162|CVET|CVET|Covetrus, Inc.|USD|NasdaqGS|111947000|United States|Healthcare|Health Information Services|http://www.covetrus.com|12.38|21.49|335031|21.33|4.045|24.975|-0.11087954|0.02463|-0.01031|-0.59114|112.964|2Q2019/0.13/0.16!3Q2019/0.17/0.07!4Q2019/0.18/0.12!1Q2020/0.18/0.12|2020-08-11|0.08|0.13|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0|0|11809064|11916396|0.159||5||34.66129|0.85|1.9998138|0.868|35.246|-9.339|0.62|1.01129|1|1.825|-0.25340998|0.18878001|18|5
2020-07-20 18:03:08|usa_2_0163|DB|DB|Deutsche Bank Aktiengesellschaft|USD|NYSE|2064700032|Germany|Financial Services|Banks—Regional|http://www.db.com|6.97|10.145|1795294|9.97|4.99|11.16|0.27820516|0|-0.00369|-0.08148||2Q2019/0.12/0.14!3Q2019/-0.17/0.12!4Q2019/-0.15/-0.1!1Q2020/0.1/-0.12||-0.06|0.12|0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|59457359|72081623|0.0291||66|1.60872|30.742424|-1.44|0.2673818|||-1.123|0.33|0.35033|||-0.25029|0|18|66
2020-07-20 18:03:10|usa_2_0164|DBX|DBX|Dropbox, Inc.|USD|NasdaqGS|262947008|United States|Technology|Software—Infrastructure|http://www.dropbox.com|27.8|22.755|7754064|20.83|14.55|24.97|-0.14631146|0.07789|-0.00836|-0.0075700004|135.407|2Q2019/0.1/0.08!3Q2019/0.13/0.11!4Q2019/0.16/0.14!1Q2020/0.17/0.14|2020-08-06|0.17|0.1|0m|0.58|12|-1m|0.77|13|-2m|0.71|14|-3m|0.58|12|14834484|18428571|0.060900003||11|0.895068|25.857954|0.87|11.80851|4.963|63.726|-0.016|0.88|0.67681|1.172|1.231|-0.00329|0.75981003|18|11
2020-07-20 18:03:11|usa_2_0165|DCP|DCP|DCP Midstream, LP|USD|NYSE|208330000|United States|Energy|Oil & Gas Midstream|http://www.dcpmidstream.com|10.77|12.325|1363838|11.81|2.2|30.65|-0.60724974|0.10785|0.015800001|-0.09201|101.927|2Q2019/0.43/0.23!3Q2019/-1.59/0.22!4Q2019/-0.08/0.35!1Q2020/-2.71/0.37|2020-08-05|0.23|0.43|0m|0.23|13|-1m|0.07|14|-2m|0.07|14|-3m|0.29|14|8587427|7375541|0.0949||45|3.859383|12.083333|-0.56|0.50071096|1.339|12.413|-4.393|1.02|0.36657003|0.637|0.992|-0.099029996|0.12838|18|45
2020-07-20 18:03:13|usa_2_0166|DD|DD|DuPont de Nemours, Inc.|USD|NYSE|733796992|United States|Basic Materials|Chemicals|http://www.dupont.com|61.6|53.34|1295987|54.52|28.33|74.37|-0.24246216|0.20545|0.01485|-0.01714|45.193|2Q2019/0.97/0.84!3Q2019/0.96/0.95!4Q2019/0.95/0.95!1Q2020/0.84/0.75|2020-07-30|0.58|0.97|0m|0|0|-1m|1.17|24|-2m|0.6|5|-3m|0.78|18|16664517|20703144|0.0227||162|1.482913|15.327586|7.15|0.9896288|2.683|13.057|-0.86|3.48|0.7425|0.645|1.216|-0.02997|0.36676|18|162
2020-07-20 18:03:14|usa_2_0167|DELL|DELL|Dell Technologies Inc.|USD|NYSE|254592000|United States|Technology|Computer Hardware|http://www.delltechnologies.com|59.28|61.4|2116597|60.37|25.51|61.63|0.07001066|0.096020006|0.01843|6.8169703|1804.969|3Q2019/2.15/1.47!4Q2019/1.75/1.62!1Q2020/2/2.02!2Q2020/1.34/0.92|2020-08-27|1.38|2.15|0m|0|0|-1m|0.65|17|-2m|0.65|17|-3m|0|0|7068644|7148666|0.027999999||98||9.096296|1.94||1.04|10.831|5.835|6.75|0.75694|0.555|0.818|0.04847|0.31461|18|98
2020-07-20 18:03:16|usa_2_0168|ELAN|ELAN|Elanco Animal Health Incorporated|USD|NYSE|398894016|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.elanco.com|26.43|23.51|795723|23.79|15.17|33.92|-0.26095057|0.20079|0.020399999|-0.00214|31.707|2Q2019/0.28/0.26!3Q2019/0.3/0.26!4Q2019/0.23/0.23!1Q2020/0.13/0.24|2020-07-30|0.06|0.28|0m|0.55|11|-1m|0.79|14|-2m|0.79|14|-3m|0.83|12|12285960|11002732|0.0344||10||23.04902|3.91|1.4075316|3.468|17.271|-0.039|1.02|0.98178|2.769|4.411|-0.00424|0.51321|18|10
2020-07-20 18:03:17|usa_2_0169|ENBCN|ENBCN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:19|usa_2_0170|ESTC|ESTC|Elastic N.V.|USD|NYSE|82857000|United States|Technology|Software—Application|http://www.elastic.co|97.38|93|361203|90.36|39.01|104.1|-0.090762675|-0.32803002|-0.14842|-0.49411|8.574|3Q2019/-0.32/-0.41!4Q2019/-0.22/-0.31!1Q2020/-0.28/-0.35!2Q2020/-0.12/-0.31|2020-06-03|-0.18|-0.32|0m|0.43|7|-1m|1.07|14|-2m|1.07|14|-3m|0|0|6417533|6440017|0.11||22||-119.230774|-34.32|18.629807|17.405|-53.059|-2.122|-0.78|0.72266|1.33|1.494|-0.39094|0.71432|18|22
2020-07-20 18:03:20|usa_2_0171|ESV|ESV||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:21|usa_2_0172|ETP|ETP|Energy Transfer Partners, L.P.||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:23|usa_2_0173|ETRN|ETRN|Equitrans Midstream Corporation|USD|NYSE|432430016|United States|Energy|Oil & Gas Midstream|http://www.equitransmidstream.com|11.1|9.39|1572007|9.64|3.75|18.53|-0.45842695|0.83089995|0.06185|-0.015420001|130.495|2Q2019/0.58/0.42!3Q2019/0.94/0.44!4Q2019/1.24/0.47!1Q2020/0.46/0.29|2020-07-30|0.35|0.58|0m|1|7|-1m|0.9|10|-2m|0.9|10|-3m|0|0|31212316|46563899|0.0832||5||6.5208335|-0.22|4.929134|7.868|9.469|-0.751|1.44|1.16092|1.161|1.257|-0.11237001|0.89612997|18|5
2020-07-20 18:03:25|usa_2_0174|FOMX|FOMX|Menlo Therapeutics Inc.|USD|NasdaqGM|61253800|||||14.25|2.99|1517628|2.99|1.97|4.84||||||4Q2018/-0.2/-0.24!1Q2019/-0.28/-0.29!2Q2019/-0.35/-0.34!3Q2019/-0.41/-0.4|2020-08-05|-0.45|-0.2|0m|1|4|-1m|1.2|5|-2m|1.2|5|-3m|1|3|||||0||||||||||||||18|0
2020-07-20 18:03:26|usa_2_0175|GMLP|GMLP|Golar LNG Partners LP|USD|NasdaqGS|69301600|Bermuda|Energy|Oil & Gas Midstream|http://www.golarlngpartners.com|4.9|2.6801|99717|2.84|1.3|12.11|-0.7555938|0.69451|0.039890002|0.00184|223.263|2Q2019/-0.08/0.25!3Q2019/0.11/0.3!4Q2019/0.44/0.24!1Q2020/-0.48/0.19|2020-08-27|0.16|-0.08|0m|0.73|11|-1m|0.22|9|-2m|0.44|9|-3m|0.6|10|973472|1079661|0.0201||40|1.006162|2.9778888|0.56|0.37599608|5.209|7.5|-0.175|0.9|0.32209998|0.145|0.489|-0.00114|0.77188003|18|40
2020-07-20 18:03:27|usa_2_0176|GMT|GMT|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:29|usa_2_0177|HEIA|HEIA|HEICO Corporation|USD|NYSE|40288500|United States|||http://www.heico.com||79.17|83184|78.77|78.47|275|0|0.26814|0.09307|0.20121999|38.405|||||||||||||||||||||1|1.115406||||5.515|20.567|||0.82166|2.472|4.39|0.17777|0.39016|18|1
2020-07-20 18:03:30|usa_2_0178|HILCOS|HILCOS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:32|usa_2_0179|HMLP|HMLP|Hoegh LNG Partners LP|USD|NYSE|33286300|Bermuda|Energy|Oil & Gas Midstream|http://www.hoeghlngpartners.com|13.83|11.375|109312|11.08|4.67|18.543|-0.37223798|0.73753|0.05217|0.08941|102.185|2Q2019/0.1/0.36!3Q2019/0.57/0.38!4Q2019/0.47/0.39!1Q2020/0.07/0.37|2020-08-20|0.34|0.1|0m|1.56|9|-1m|0.5|6|-2m|0.5|6|-3m|0.89|9|246995|188819|0.014099999||22|1.922128|7.844827|0.78|1.227209|6.801|9.222|0.9|1.45|0.22079|0.686|0.832|0.30183|0.79127|18|22
2020-07-20 18:03:33|usa_2_0180|INTNED|INTNED||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:35|usa_2_0181|JECN|JECN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:36|usa_2_0182|JHG|JHG|Janus Henderson Group plc|USD|NYSE|184914000|United Kingdom|Financial Services|Asset Management|http://www.janushenderson.com|21.07|20.895|619140|21.07|11.81|27.5|-0.06604612|0.28802|0.05296|0.01228|9.431|2Q2019/0.61/0.65!3Q2019/0.64/0.61!4Q2019/0.65/0.66!1Q2020/0.6/0.53|2020-07-29|0.51|0.61|0m|0.3|10|-1m|-0.1|10|-2m|-0.1|10|-3m|0.13|8|10830364|9569478|0.071100004||25|1.595679|9.084783|-16.19|0.8662576|1.419|4.925|0.416|2.3|0.74304|3.039|3.25|0.03882|0.64874|18|25
2020-07-20 18:03:37|usa_2_0183|JWA|JWA|John Wiley & Sons, Inc.|USD|NYSE|48424600|United States|Services|Publishing - Books|http://www.wiley.com||35.3725|43689|35.77|0.5|35.7869|0|0.15020001|0.03915|-0.070250005|102.463|||||||||||||||||||||3|0.82633||||1.503|10.006|||0.88451|0.552|0.663|-0.040560003|0.71322|18|3
2020-07-20 18:03:39|usa_2_0184|KKR|KKR|KKR & Co. Inc.|USD|NYSE|558641984|United States|Financial Services|Asset Management|http://www.kkr.com|38.29|35.015|780598|34.98|15.55|35.34|0.338179|0|-0.02259|-0.046040002|99.51|2Q2019/0.39/0.34!3Q2019/0.46/0.42!4Q2019/0.44/0.41!1Q2020/0.42/0.42|2020-08-04|0.36|0.39|0m|1|14|-1m|1.06|17|-2m|1.06|16|-3m|0.93|14|25797358|18253695|0.048499998||128|1.552941|17.420399|2.01|2.1924112|87.605||-0.033|2.01|0.81515|1.75|2.376|0.02177|1|18|128
2020-07-20 18:03:40|usa_2_0185|KSHB|KSHB|KushCo Holdings, Inc.|USD|Other OTC|125577000|United States|Consumer Cyclical|Packaging & Containers|http://www.kushco.com|2.43|0.6849|247147|0.7|0.3|4.99|-0.84581494|-0.50266|-0.30193|-0.8695|35.642|3Q2019/-0.13/-0.12!4Q2019/-0.12/-0.09!1Q2020/-0.4/-0.15!2Q2020/-0.11/-0.1|2020-07-08|-0.04|-0.13|0m|1|1|-1m|1.14|7|-2m|1.14|7|-3m|1|1|||||3|1.913119|-5.7075||0.96737283|0.797|-1.586|-0.801|-0.12|0.04615|1.105|3.076|-0.60973|0.07559|18|3
2020-07-20 18:03:42|usa_2_0186|KTB|KTB|Kontoor Brands, Inc.|USD|NYSE|57104900|United States|Consumer Cyclical|Apparel Manufacturing|http://www.kontoorbrands.com|21.25|16.44|409103|17.17|12.905|43.235|-0.43797052|0.08879|0.053390004|0.10065||2Q2019/0.96/0.67!3Q2019/0.95/0.89!4Q2019/0.97/0.92!1Q2020/0.27/0.25|2020-08-06|-0.51|0.96|0m|0|0|-1m|0.13|8|-2m|0|7|-3m|0|0|6391058|11809892|0.2861||11||6.27481|-1.97||0.823|9.273|1.364|2.62|1.0140799|1.904|3.435|0.03265|0.39431|18|11
2020-07-20 18:03:43|usa_2_0187|LENB|LENB|Lennar Corporation|USD|NYSE|31303200||||||51.23|10677|52.03|50.95|51.49||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:45|usa_2_0188|LGFA|LGFA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:46|usa_2_0189|LGFB|LGFB||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:48|usa_2_0190|MVC|MVC|MVC Capital, Inc.|USD|NYSE|17725100|United States|Financial Services|Asset Management|http://www.mvccapital.com|9|6.47|11375|6.44|3|10.45|-0.32067508|0|0.04247|-0.15621|50.222|3Q2019/0.16/0.15!4Q2019/0.17/0.17!1Q2020/0.19/0.17!2Q2020/0.38/0.15|2020-03-09|0.13|0.16|0m|0.5|2|-1m|0.67|3|-2m|0.67|3|-3m|0.5|2|60372|58914|0.0038||0|1.707002|11.155172|0.74|0.61654276|5.234||-1.834|0.58|0.5485|12.425|13.773|-1.05032|1|18|0
2020-07-20 18:03:49|usa_2_0191|NGL|NGL|NGL Energy Partners LP|USD|NYSE|128772000|United States|Energy|Oil & Gas Refining & Marketing|http://www.nglenergypartners.com|4.58|4.31|305337|4.28|1.15|15.7|-0.7191601|0.07242|0.02855|-0.07682|146.386|2Q2019/-0.96/-0.07!3Q2019/-1.72/0.16!4Q2019/0.18/0.18!1Q2020/-2.09/0.13|2020-08-06|-0.1|-0.96|0m|0.6|5|-1m|-0.14|7|-2m|-0.14|7|-3m|0.83|6|4068749|7445519|0.0468||55|3.011204|14.862069|14.93|0.40637374|0.628|8.672|-4.593|0.29|0.62021|0.717|0.915|-0.05235|0.12735|18|55
2020-07-20 18:03:51|usa_2_0192|NGLS|NGLS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:52|usa_2_0193|NSUS|NSUS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:53|usa_2_0194|OAK|OAK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:55|usa_2_0195|PRE|PRE|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:56|usa_2_0196|PRQR|PRQR|ProQR Therapeutics N.V.|USD|NasdaqGS|49966600|Netherlands|Healthcare|Biotechnology|http://www.proqr.com|23.41|4.97|138174|4.85|4.46|10.98|-0.43274856|0|-0.36044|-0.72249|17.155|2Q2019/-0.33/-0.42!3Q2019/-0.34/-0.38!4Q2019/-0.43/-0.39!1Q2020/-0.32/-0.34|2020-08-05|-0.37|-0.33|0m|1|4|-1m|1.25|8|-2m|1.25|8|-3m|1|4|628513|381235|0.0156||8|0.522128|-2.4482758||1.6099774|||-1.308|-2.03|0.74075997|10.823|11.04|0|1|18|8
2020-07-20 18:03:58|usa_2_0197|PRUFIN|PRUFIN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:03:59|usa_2_0198|PSEC|PSEC|Prospect Capital Corporation|USD|NasdaqGS|370824000|United States|Financial Services|Asset Management|http://www.prospectstreet.com|4.25|4.94|672154|4.91|3.68|6.76|-0.26276278|0|0.04861|-0.04468|74.454|2Q2019/0.19/0.21!3Q2019/0.2/0.2!4Q2019/0.18/0.18!1Q2020/0.19/0.14|2020-08-25|0.16|0.19|0m|-0.8|5|-1m|-1|1|-2m|-1|1|-3m|-1|5|24539529|23650564|0.0889||33|0.935574|7.6000004|1.37|0.6194357|6.148||-0.381|0.65|0.14481|0.278|0.279|-0.21777001|1|18|33
2020-07-20 18:04:01|usa_2_0199|QURE|QURE|uniQure N.V.|USD|NasdaqGS|44299600|Netherlands|Healthcare|Biotechnology|http://www.uniqure.com|75.73|43.98|185939|43.95|36.2|76.687|-0.38028765|0|-0.23436001|-0.55025|24.607|2Q2019/-0.83/-0.75!3Q2019/-0.58/-0.81!4Q2019/-0.96/-0.73!1Q2020/-0.63/-0.84|2020-04-29|-0.67|-0.83|0m|1.6|5|-1m|1.29|17|-2m|1.29|17|-3m|1.5|6|3706384|4497906|0.0936||25|1.230252|-20.647886||6.5976596|268.312|-13.826|-2.987|-2.13|0.9593|12.617|12.887|0|0|18|25
2020-07-20 18:04:02|usa_2_0200|QVCN|QVCN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:04:04|usa_2_0201|REZI|REZI|Resideo Technologies, Inc.|USD|NYSE|123148000|United States|Industrials|Security & Protection Services|http://www.resideo.com|8.83|13.62|353591|13.32|3.72|20.05|-0.296355|0.081199996|0.03799|-0.0212|109.665|2Q2019/0.19/0.19!3Q2019/0.19/0.2!4Q2019/0.39/0.28!1Q2020/-0.05/0.07|2020-05-06|0.04|0.19|0m|2|1|-1m|0.5|4|-2m|0.5|4|-3m|0|0|10805989|7717250|0.088||10||13.485148||1.102477|0.6|7.389|-0.271|1.01|0.86781996|0.66|1.136|-0.00666|0.31529|18|10
2020-07-20 18:04:05|usa_2_0202|SANTAN|SANTAN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:04:07|usa_2_0203|SBBP|SBBP|Strongbridge Biopharma plc|USD|NasdaqGS|54247500|United States|Healthcare|Biotechnology|http://www.strongbridgebio.com|8.14|3.925|431404|3.77|1.43|4.63|0.41198492|-2.2983|-0.29641|-0.55279|2.229|2Q2019/-0.24/-0.34!3Q2019/-0.25/-0.27!4Q2019/-0.25/-0.26!1Q2020/-0.19/-0.22|2020-05-06|-0.21|-0.24|0m|1.6|5|-1m|1.57|7|-2m|1.57|7|-3m|1.6|5|684042|387758|0.0147||8|4.866106|-7.85|-0.24|3.4796097|5.949|-2.588|-1.028|-0.5|0.68151003|2.754|2.856|-1.8182001|0.83455|18|8
2020-07-20 18:04:08|usa_2_0204|SEDG|SEDG|SolarEdge Technologies, Inc.|USD|NasdaqGS|49630600|Israel|Technology|Solar|http://www.solaredge.com|130.23|174.79|702573|171.58|60.93|177.07|1.7209008|0.17945999|0.11896|0.21642|5.238|2Q2019/0.94/0.83!3Q2019/1.21/1.16!4Q2019/1.65/1.24!1Q2020/0.95/1.25|2020-08-03|0.69|0.94|0m|0.9|10|-1m|0.43|14|-2m|0.38|13|-3m|0.91|11|5936578|5217991|0.12189999||70|0.710924|36.643604|2.49|10.006296|5.132|28.594|3.311|4.77|0.86423|1.701|2.453|0.10712|0.33641997|18|70
2020-07-20 18:04:10|usa_2_0205|SFIX|SFIX|Stitch Fix, Inc.|USD|NasdaqGS|57010700|United States|Consumer Cyclical|Specialty Retail|http://www.stitchfix.com|26.62|26.08|635244|26.47|10.9|30.44|-0.026122212|-0.00896|-0.032449998|-0.03879|39.196|3Q2019/0.07/0.04!4Q2019/0/-0.06!1Q2020/0.11/0.06!2Q2020/-0.33/-0.16|2020-09-29|-0.16|0.07|0m|0.67|6|-1m|0.76|17|-2m|0.69|16|-3m|0.67|6|22375711|24756912|0.39810002||40|2.958489|-200.61539|-3.98|6.3485885|1.552|-173.21|-0.152|-0.13|0.88293|1.185|2.248|-0.0091|0.43839002|18|40
2020-07-20 18:04:11|usa_2_0206|SGYPQ|SGYPQ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:04:12|usa_2_0207|SITC|SITC|SITE Centers Corp.|USD|NYSE|193148992|United States|Real Estate|REIT—Retail|http://www.sitecenters.com|7.88|7.15|980258|7.21|3.6|15.85|-0.44835502|0.62207|0.022669999|0.04992|114.192|2Q2019/0.05/0.02!3Q2019/0.08/0.03!4Q2019/0.05/0.02!1Q2020/0.15/0.06|2020-07-28|0|0.05|0m|0|0|-1m|0.11|19|-2m|0.16|19|-3m|-0.06|18|8985522|5296958|0.0919||102|1.40224|65|-7.25|0.84495395|6.705|10.779|0.335|0.11|0.84203005|3.082|3.161|0.19248|0.72999|18|102
2020-07-20 18:04:14|usa_2_0208|SLD|SLD|Sutherland Asset Management Corporation||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:04:15|usa_2_0209|SNAP|SNAP|Snap Inc.|USD|NYSE|1199030016|United States|Communication Services|Internet Content & Information|http://www.snap.com|22.22|25.08|13846396|24.54|7.89|26.76|0.7342757|-0.47831002|-0.18099001|-0.47972|58.039|2Q2019/-0.06/-0.1!3Q2019/-0.04/-0.05!4Q2019/0.03/0.01!1Q2020/-0.08/-0.07|2020-07-21|-0.09|-0.06|0m|-0.06|36|-1m|0.76|41|-2m|0.73|41|-3m|0.19|36|95680623|83208983|0.0929||153|1.78578|179.14285|-2.02|16.99187|18.638|-38.967|-0.737|0.14|0.48843|4.732|4.832|-0.55404997|0.49102002|18|153
2020-07-20 18:04:17|usa_2_0210|SPLP|SPLP|Steel Partners Holdings L.P.|USD|NYSE|25013300|United States|Industrials|Conglomerates|http://www.steelpartners.com||5.1149|5573|5.08|4.31|14|-0.6318841|0.11314|0.02776|-0.10912|171.101||2020-05-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|91214|74767|0.0085||0|0.978151|||0.30066425|0.302|2.671|-3.052||0.53991|1.141|1.445|-0.047280002|0.28457|18|0
2020-07-20 18:04:18|usa_2_0211|SSW|SSW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:04:20|usa_2_0212|TA|TA|TravelCenters of America Inc.|USD|NasdaqGS|8381500|United States|Consumer Cyclical|Specialty Retail|http://www.ta-petro.com|33|12.99|204231|13.5|5.51|23.26|-0.23076922|0.02815|0.01403|0.051230002|414.235|2Q2019/0.15/0.68!3Q2019/0.23/1.29!4Q2019/-0.89/-1.01!1Q2020/-1.81/-0.68|2020-08-05|0.68|0.15|0m|-0.33|3|-1m|1|1|-2m|1|1|-3m|1|3|279503|160061|0.0367||21|1.968067|17.092106|-67.15|0.19521505|0.399|14.183|3.408|0.76|0.31260002|0.523|1.054|0.00459|0.08483|18|21
2020-07-20 18:04:21|usa_2_0213|TGP|TGP|Teekay LNG Partners L.P.|USD|NYSE|88476200|Bermuda|Energy|Oil & Gas Midstream|http://www.teekay.com|15.33|11.23|98811|11.17|7|16.74|-0.26270622|0.68803|0.03359|0.06164|192.409|2Q2019/0.35/0.36!3Q2019/0.55/0.49!4Q2019/0.56/0.59!1Q2020/0.58/0.66|2020-07-30|0.66|0.35|0m|0.67|9|-1m|0.83|6|-2m|0.83|6|-3m|0.67|9|886639|744876|0.0139999995||25|1.468907|4.0541515|0.07|0.64928305|7.1|10.32|0.911|2.77|0.42694|0.569|0.655|0.16356|0.74663|18|25
2020-07-20 18:04:23|usa_2_0214|TOO|TOO|Altera Infrastructure L.P.|USD|NYSE|411200000||||||1.545|62322|1.545|1.1|1.55||||||2Q2018/-0.41/-0.01!3Q2018/0.02/0!4Q2018/0.12/0.23!1Q2019/0.05/-0.03|2020-07-29||-0.41|0m|0.8|5|-1m|-0.5|2|-2m|-0.5|2|-3m|0.4|5|||||0||||||||||||||18|0
2020-07-20 18:04:24|usa_2_0215|TVA|TVA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:04:26|usa_2_0216|URGN|URGN|UroGen Pharma Ltd.|USD|NasdaqGM|21935100|United States|Healthcare|Biotechnology|http://www.urogen.com|46.14|25.595|41433|25.24|13.118|37.075|-0.18606901|0|-0.35505|-0.62298|2.592|2Q2019/-1.08/-1.22!3Q2019/-1.06/-1.29!4Q2019/-1.86/-1.7!1Q2020/-1.79/-1.62|2020-05-07|-1.58|-1.08|0m|1.25|4|-1m|1.11|9|-2m|1.11|9|-3m|1.5|4|2832314|2768256|0.16059999||9|1.705467|-5.6129384||3.6084871|24358.428|-3.694|-5.79|-4.56|0.81281996|8.383|8.578|0|1|18|9
2020-07-20 18:04:27|usa_2_0217|XENE|XENE|Xenon Pharmaceuticals Inc.|USD|NasdaqGM|34974100|Canada|Healthcare|Biotechnology|http://www.xenon-pharma.com|24|12.39|39773|12.26|7|18.45|0.2321608|-2.77846|-0.13899|-0.26928|8.71|2Q2019/-0.37/-0.46!3Q2019/-0.33/-0.48!4Q2019/-0.42/-0.48!1Q2020/-0.22/-0.32|2020-05-21|-0.27|-0.37|0m|1.67|3|-1m|1.83|6|-2m|1.83|6|-3m|1.67|3|917562|742691|0.027||11|1.307002|-8.315436|-0.24|2.4030256|16.051|-5.777|-1.309|-1.49|0.63633996|4.766|4.82|-2.7136|-1.98404|18|11
2020-07-20 18:04:28|usa_2_0218|SNAP|SNAP|Snap Inc.|USD|NYSE|1199030016|United States|Communication Services|Internet Content & Information|http://www.snap.com|22.22|25.08|13848154|24.54|7.89|26.76|0.7342757|-0.47831002|-0.18099001|-0.47972|58.039|2Q2019/-0.06/-0.1!3Q2019/-0.04/-0.05!4Q2019/0.03/0.01!1Q2020/-0.08/-0.07|2020-07-21|-0.09|-0.06|0m|-0.06|36|-1m|0.76|41|-2m|0.73|41|-3m|0.19|36|95680623|83208983|0.0929||153|1.78578|179.14285|-2.02|16.99187|18.638|-38.967|-0.737|0.14|0.48843|4.732|4.832|-0.55404997|0.49102002|18|153
2020-07-20 18:04:30|usa_2_0219|SPOT|SPOT|Spotify Technology S.A.|USD|NYSE|185955008|Luxembourg|Communication Services|Internet Content & Information|http://www.spotify.com|205.92|286.628|2759930|263.23|109.18|289.86|0.7936088|0.00056|-0.00294|-0.01922|31.644|2Q2019/-0.46/-0.35!3Q2019/0.4/-0.31!4Q2019/-1.14/-0.22!1Q2020/-0.2/-0.49|2020-07-29|-0.42|-0.46|0m|1.13|8|-1m|0.63|27|-2m|0.62|29|-3m|1.13|8|4017381|4705172|0.0327||56|1.650943|-1686.4059|-1.08|27.966928|||-7.629|-0.17|0.58545|0.798|0.916|-0.00606|0.25643998|18|56
2020-07-20 18:04:31|usa_2_0220|SINA|SINA|SINA Corporation|USD|NasdaqGS|59499000|China|Communication Services|Internet Content & Information|http://www.sina.com|43.29|40.43|454161|40.305|26.04|46.85|0.010782361|0.22868|0.03983|0.03619|50.524|2Q2019/0.76/0.47!3Q2019/0.94/0.59!4Q2019/1.17/0.74!1Q2020/0.25/0.04|2020-08-17|0.43|0.76|0m|1.24|17|-1m|0.67|12|-2m|0.67|12|-3m|1.29|17|2068510|1813318|0.037||81|1.15182|13.000001|8.44|1.0371187|1.51|6.602|-0.306|3.11|0.69053|2.031|2.623|-0.009980001|0.75302005|18|81
2020-07-20 18:04:33|usa_2_0221|LYV|LYV|Live Nation Entertainment, Inc.|USD|NYSE|215260000|United States|Communication Services|Entertainment|http://www.livenationentertainment.com|49.2|49.3|1714341|51.04|21.7|76.6|-0.27127355|0.05876|0.01223|-0.023|311.75|2Q2019/0.41/0.4!3Q2019/0.71/0.77!4Q2019/-0.88/-0.71!1Q2020/-0.94/-0.97|2020-07-23|-2.08|0.41|0m|1.25|12|-1m|0.87|15|-2m|0.88|16|-3m|1.25|12|14806540|18069507|0.1047||44|1.1014|-57.32558|-0.11|12.130905|1.212|20.628|-0.662|-0.86|0.77458|0.852|1.026|-0.00558|0.26788|18|44
2020-07-20 18:04:34|usa_2_0222|ZM|ZM|Zoom Video Communications, Inc.|USD|NasdaqGS|182106000|United States|Communication Services|Telecom Services|http://www.zoom.us|223.56|265.66|7983324|246.54|60.968|281|1.5503259|0.07575|0.018070001|0.061880004|7.953|3Q2019/0.08/0.01!4Q2019/0.09/0.03!1Q2020/0.15/0.07!2Q2020/0.2/0.09|2020-09-04|0.45|0.08|0m|0|0|-1m|0.5|28|-2m|0.37|27|-3m|0|0|13182780|10168301|0.0727||35||171.4129|5.01|83.10603|82.665|1091.228|0.169|1.55|0.49235|1.318|1.725|0.06053|0.76473|18|35
2020-07-20 18:04:36|usa_2_0223|PTON|PTON|Peloton Interactive, Inc.|USD|NasdaqGS|206067008|United States|Consumer Cyclical|Leisure|http://www.onepeloton.com|59.52|63.625|7210073|58.53|17.7|69.728|1.2721272|-0.1341|-0.08054|-0.21347|34.403|3Q2019/-1.29/-0.44!4Q2019/-0.2/-0.35!1Q2020/-0.2/-0.18|2020-08-03|0.08|-1.29|0m|0|0|-1m|1.24|25|-2m|1.24|25|-3m|0|0|11960070|12568125|0.286||38||-187.13235|15|11.555575|10.863|-81.008|-2.105|-0.97|0.39066002|2.748|3.32|-0.14429|0.44931|18|38
2020-07-20 18:04:37|usa_2_0224|WORK|WORK|Slack Technologies, Inc.|USD|NYSE|432599008|United States|Technology|Software—Application|http://slack.com|34|32.99|8290989|32.11|15.1|40.07|-0.034285724|-0.80952|-0.22248|-0.73714995|99.945|3Q2019/-0.14/-0.18!4Q2019/-0.02/-0.08!1Q2020/-0.04/-0.05!2Q2020/-0.02/-0.06|2020-09-02|-0.03|-0.14|0m|-2|1|-1m|0.57|23|-2m|0.57|21|-3m|0|0|56001624|33873288|0.15100001||21||-299.90912||24.74869|25|-30.883|-1.772|-0.21|0.65679|3.216|3.324|-0.87908|0.85053|18|21
2020-07-20 18:04:39|usa_2_0225|PINS|PINS|Pinterest, Inc.|USD|NYSE|403489984|United States|Communication Services|Internet Content & Information|http://www.pinterest.com|23.05|25.93|5184820|24.93|10.1|36.83|-0.049199045|-1.20078|-0.54307|-1.05502|8.166|2Q2019/-0.06/-0.08!3Q2019/0.01/-0.04!4Q2019/0.12/0.08!1Q2020/-0.1/-0.09|2020-07-31|-0.14|-0.06|0m|0|0|-1m|0.48|25|-2m|0.56|25|-3m|0.6|20|29302957|16605195|0.073||34||432.1667||7.782113|10.754|-8.956|-2.743|0.06|0.60597|11.411|11.601|-1.20478|0.68301004|18|34
2020-07-20 18:04:40|usa_2_0226|CRWD|CRWD|CrowdStrike Holdings, Inc.|USD|NasdaqGS|151212992|United States|Technology|Software—Infrastructure|http://www.crowdstrike.com|110.3|105.64|2607665|101.43|31.95|118.58|0.1568203|-0.21771999|-0.09034|-0.32698002|5.255|3Q2019/-0.18/-0.23!4Q2019/-0.07/-0.12!1Q2020/-0.02/-0.08!2Q2020/0.02/-0.06|2020-09-03|-0.01|-0.18|0m|0|0|-1m|0.86|21|-2m|0.86|21|-3m|0|0|10832551|4948305|0.0723||30||556|-101.43|30.26934|37.173|-170.737|-0.712|0.19|0.41487998|2.068|2.247|-0.23965|0.71735|18|30
2020-07-20 18:04:42|usa_2_0227|MDB|MDB|MongoDB, Inc.|USD|NasdaqGS|50682500|United States|Technology|Software—Infrastructure|http://www.mongodb.com|238.5|221.37|479130|208.97|93.81|243.92|0.2990799|-0.30628002|-0.095979996|-1.2624199|1617.175|3Q2019/-0.26/-0.28!4Q2019/-0.26/-0.28!1Q2020/-0.25/-0.28!2Q2020/-0.13/-0.25|2020-09-02|-0.39|-0.26|0m|0.71|7|-1m|0.8|15|-2m|0.93|15|-3m|0.71|7|7911594|8660596|0.22309999||56|0.745775|-245.96667||203.65225|26.345|-86.017|-3.463|-0.9|0.99232|4.389|4.566|-0.42417|0.70851|18|56
2020-07-20 18:04:44|usa_2_0228|SHOP|SHOP|Shopify Inc.|USD|NYSE|107511000|Canada|Technology|Software—Application|http://www.shopify.com|810.7|991.2066|2490497|928.13|282.08|1074.976|1.768554|-0.07709|-0.03595|-0.051119998|4.653|2Q2019/0.1/0.03!3Q2019/-0.29/0.11!4Q2019/0.43/0.24!1Q2020/0.19/-0.18|2020-07-29|-0.02|0.1|0m|0.83|29|-1m|0.37|30|-2m|0.33|30|-3m|0.61|28|1858081|2262639|0.031600002||117|1.609523|1479.4128|20.6|38.21151|61.708|-800.471|-1.154|0.67|0.73446|8.599|9.454|-0.076469995|0.54541|18|117
2020-07-20 18:04:45|usa_2_0229|NET|NET|Cloudflare, Inc.|USD|NYSE|165000000|United States|Technology|Software—Infrastructure|http://www.cloudflare.com|33.17|38.03|3380091|37.02|14.5|42.597|1.0566666|-0.30136|-0.13057|-0.26705|7.192|3Q2019/-0.15/-0.15!4Q2019/-0.06/-0.07!1Q2020/-0.04/-0.06|2020-08-06|-0.06|-0.15|0m|0|0|-1m|0.79|14|-2m|0.71|14|-3m|0|0|13273722|6105234|0.1365||9||-292.53845||15.727874|33.804|-112.174|-0.723|-0.16|0.47277|5.847|5.981|-0.38369998|0.77922994|18|9
2020-07-20 18:04:46|usa_2_0230|LVGO|LVGO|Livongo Health, Inc.|USD|NasdaqGS|97817000|United States|Healthcare|Medical Devices|http://www2.livongo.com|100.42|112.3801|3473187|104.11|15.12|114.94|1.7325461|-0.23377001|-0.08437|-0.14583999|3.661|2Q2019/-0.46/-0.48!3Q2019/-0.05/-0.13!4Q2019/0.02/-0.05!1Q2020/0.03/-0.04|2020-08-06|0.02|-0.46|0m|0|0|-1m|1.21|14|-2m|1.33|12|-3m|1.25|8|8024475|4180782|0.1486||16||624.33386||21.171833|47.515|-203.253|-1.934|-0.24|0.73477|9.436|10.659|-0.22455|0.73713|18|16
2020-07-20 18:04:48|usa_2_0231|MRNA|MRNA|Moderna, Inc.|USD|NasdaqGS|371224000|United States|Healthcare|Biotechnology|http://www.modernatx.com|96.58|80.65|64815309|94.85|11.54|95.21|5.7508893|0|-0.17262|-0.32763|9.253|2Q2019/-0.41/-0.44!3Q2019/-0.37/-0.43!4Q2019/-0.37/-0.42!1Q2020/-0.35/-0.35|2020-08-05|-0.36|-0.41|0m|0|0|-1m|1|12|-2m|1|11|-3m|0|0|28635375|22864053|0.1024||0||112.05555|-3.76|18.19576|649.473|-67.776|-1.501|0.72|0.53532004|9.188|9.288|0|0|18|0
2020-07-20 18:04:49|usa_2_0232|CODX|CODX|Co-Diagnostics, Inc.|USD|NasdaqGS|27457100|United States|Healthcare|Diagnostics & Research|http://www.codiagnostics.com|33.67|18.96|1252919|18.45|0.846|29.72|14.905173|0|-0.26884001|-0.47652||2Q2019/-0.08/-0.05!3Q2019/-0.1/-0.07!4Q2019/-0.09/-0.09!1Q2020/-0.05/-0.05|2020-05-14|0.59|-0.08|0m|0|0|-1m|1|3|-2m|0.67|3|-3m|0|0|4862456|3564739|0.17709999||4|-1.326505|9.24878||27.163322|277.947|-86.614|-0.319|2.05|0.09172|15.439|16.433|0|0.66268|18|4
2020-07-20 18:04:51|usa_2_0233|ALT|ALT|Altimmune, Inc.|USD|NasdaqGS|32002500|United States|Healthcare|Biotechnology|http://altimmune.com|13|31.3|4973352|28.66|1.51|35|11.247864|0|-0.24051|-0.4408|4.015|2Q2019/-0.26/-0.25!3Q2019/-0.73/-0.19!4Q2019/-0.25/-0.26!1Q2020/-0.26/-0.32|2020-08-11|-0.52|-0.26|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1929912|2935726|0.099700004||1|0.986772|-16.302084||11.31189|80.575|-17.95|-1.535|-1.92|0.08384|6.435|6.557|0|-2.8164098|18|1
2020-07-20 18:04:52|usa_2_0234|ADPT|ADPT|Adaptive Biotechnologies Corporation|USD|NasdaqGS|128234000|United States|Healthcare|Biotechnology|http://www.adaptivebiotech.com|51.67|40.535|521944|39.89|15.19|55.12|0.015788078|-0.91068|-0.07802|-0.19442|6.898|2Q2019/-1.23/-0.14!3Q2019/-0.11/-0.24!4Q2019/-0.17/-0.2!1Q2020/-0.25/-0.2|2020-08-10|-0.28|-1.23|0m|0|0|-1m|1.5|6|-2m|1.6|5|-3m|0|0|2859637|2758762|0.0403||22||-37.188072|-4.26|9.305555|48.7|-53.476|-0.845|-1.09|0.73437|7.243|7.5|-0.8747|-0.122930005|18|22
2020-07-20 18:04:54|usa_2_0235|BNTX|BNTX|BioNTech SE|USD|NasdaqGS|226780000|Germany|Healthcare|Biotechnology|http://www.biontech.de|55.39|86.72|6305558|85.25|12.525|105|4.9866576|-1.51079|-0.16926001|-0.53639|15.917|3Q2019/-0.14/-0.18!4Q2019/-0.29/-0.19!1Q2020/-0.27/-0.26|2020-05-12|-0.27|-0.14|0m|0|0|-1m|0.56|9|-2m|0.44|9|-3m|0|0|3279761|2332882|||11||102.02353||||||-0.89|0.04147|3.279|3.47|-1.74205|0.81836|18|11
2020-07-20 18:04:55|usa_2_0236|VIR|VIR|Vir Biotechnology, Inc.|USD|NasdaqGS|126328000|United States|Healthcare|Biotechnology|http://www.vir.bio|34.67|51.14|692240|51.38|11.65|75|2.6647646|0|-0.28604|-0.87324995|4.663|3Q2019/-4.6/-3.71!4Q2019/-0.69/-0.67!1Q2020/-0.71/-0.53|2020-05-12|-0.62|-4.6|0m|-2|1|-1m|-0.2|5|-2m|-0.2|5|-3m|0|0|4256773|2047638|0.0773||4||-21.854702|||563.65|-27.128|-14.642|-1.89|0.63778996|6.306|6.694|0|0|18|4
2020-07-20 18:04:57|usa_2_0237|GHG|GHG|GreenTree Hospitality Group Ltd.|USD|NYSE|101866000|China|Consumer Cyclical|Lodging|http://www.998.com|15.89|14|85090|13.51|9.38|15.17|0.10737705|0.46925|0.0789|0.15996|3.484|2Q2019/0.18/0.18!3Q2019/0.15/0.2!4Q2019/0.16/0.16!1Q2020/0.04/0.01|2020-08-13|0.1|0.18|0m|1.5|2|-1m|1.29|7|-2m|1.43|7|-3m|1.5|2|328607|426574|||2|1.017488|17.721518|114.78|5.4137664|||0.52|0.79|0.14784999|1.308|1.586|0.2919|0.65619004|18|2
2020-07-20 18:07:13|usamicro_0000|CANN|CANN|General Cannabis Corp|USD|Other OTC|39497500|United States|Industrials|Consulting Services|http://www.generalcann.com||0.395|54534|0.39|0.262|1.28|-0.45070422|-1.7305901|-0.83332|||||||||||||||||||||||0|0.582072||||5.298|-3.062|-0.316||0.0025499999|0.079|0.264|-2.19664|0.26884001|18|0
2020-07-20 18:07:14|usamicro_0001|TLRY|TLRY|Tilray, Inc.|USD|NasdaqGS|108195000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tilray.com|8.81|7.165|2385870|7.33|2.43|46.25|-0.8263033|-1.1472499|-0.13923|-1.6633999|267.681|2Q2019/-0.36/-0.25!3Q2019/-0.36/-0.29!4Q2019/-2.14/-0.35!1Q2020/-1.73/-0.45|2020-05-11|-0.27|-0.36|0m|1|3|-1m|-0.06|16|-2m|-0.06|16|-3m|0|0|22023956|18303943|0.2194||16|3.238742|-13.027272|0.77|4.692207|6.856|-5.976|-4.605|-0.55|0.13956|1.395|1.978|-2.65147|-0.09277|18|16
2020-07-20 18:07:16|usamicro_0002|CTST|CTST|CannTrust Holdings Inc.|USD|NYSE|141184000||||||0.638|0|0.702|0.38|3.56||||||||||||||||||||||||||2||||||||||||||18|2
2020-07-20 18:07:17|usamicro_0003|TGODF|TGODF|The Green Organic Dutchman Holdings Ltd.|USD|Other OTC|384432992|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tgod.ca||0.3|419962|0.2995|0.15|2.79|-0.87426656|0|-0.11573|-0.83365|14.243|||||||||||||||||||||0|2.380671||||||||0.07868|0.218|0.799|0|0.946|18|0
2020-07-20 18:07:19|usamicro_0004|AXSM|AXSM|Axsome Therapeutics, Inc.|USD|NasdaqGS|37075900|United States|Healthcare|Biotechnology|http://www.axsome.com|162.5|83.465|228316|81.65|13.64|109.94|2.1033828|0|-0.40842998|-1.03946|12.88|2Q2019/-0.41/-0.33!3Q2019/-0.56/-0.4!4Q2019/-0.71/-0.48!1Q2020/-0.88/-0.62|2020-08-06|-0.62|-0.41|0m|2|2|-1m|1.56|9|-2m|1.56|9|-3m|1.67|3|3855679|3397422|0.1337||8|3.141122|-28.682129||19.816002||-36.102|-2.575|-2.91|0.61098|7.56|7.572|0|0|18|8
2020-07-20 18:07:20|usamicro_0005|NBEV|NBEV|New Age Beverages Corporation|USD|NasdaqCM|92592400|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.newagebev.com|4.67|1.6959|1576393|1.66|0.981|3.98|-0.5501355|-0.15383|-0.10424|-0.81412005|61.495|2Q2019/-0.15/-0.03!3Q2019/-0.14/-0.04!4Q2019/-0.26/-0.08!1Q2020/-0.14/-0.11|2020-05-11|-0.09|-0.15|0m|1|3|-1m|0.67|3|-2m|0.67|3|-3m|1|3|10414583|12687560|0.1171||4|1.717647|-56.53||1.6659135|0.698|-4.536|-1.251|-0.03|0.20319|0.633|1.275|-0.38533002|0.59305|18|4
2020-07-20 18:07:21|usamicro_0006|APPS|APPS|Digital Turbine, Inc.|USD|NasdaqCM|87328000|United States|Technology|Software—Application|http://www.digitalturbine.com|12.54|13.31|974013|12.775|3.48|13.96|1.5870445|0.100080006|0.061880004|0.25094|33.988|2Q2019/0.05/0.03!3Q2019/0.05/0.03!4Q2019/0.05/0.05!1Q2020/0.05/0.04|2020-06-02|0.09|0.05|0m|1.4|5|-1m|1.5|6|-2m|1.5|6|-3m|1.4|5|5209964|4808483|0.0618||13|1.774789|28.934784|0.67|15.022574|8.078|80.716|0.156|0.46|0.58217996|0.66|0.706|0.100209996|0.38693002|18|13
2020-07-20 18:07:23|usamicro_0007|TEUM|TEUM|Pareteum Corporation|USD|NasdaqGS|138820000|United States|Communication Services|Telecom Services|http://www.pareteum.com|0.75|0.734|1071808|0.7769|0.29|3.82|-0.7467532|0.03319|-0.03079|-0.19242|15.255|3Q2018/-0.12/0!4Q2018/-0.06/-0.01!1Q2019/0.02/-0.04!2Q2019/0.03/0|2019-08-06||-0.12|0m|1|3|-1m|0|1|-2m|0|3|-3m|1|6|15404705|22794479|0.1148||4|1.586554|4.8933334||0.48289475|1.376|41.467|-0.204|0.15|0.33348998|1.053|1.173|-0.23634|0.58851004|18|4
2020-07-20 18:07:24|usamicro_0008|INSG|INSG|Inseego Corp.|USD|NasdaqGS|97018400|United States|Technology|Communication Equipment|http://www.inseego.com|12.79|11.49|1671289|11.305|3.61|15.15|1.2529881|-0.041160002|-0.088199995||348.401|2Q2019/-0.03/-0.01!3Q2019/-0.04/-0.03!4Q2019/-0.1/-0.08!1Q2020/-0.06/-0.08|2020-05-06|-0.01|-0.03|0m|0.67|3|-1m|1.2|5|-2m|1.2|5|-3m|0.67|3|26740598|24969080|0.4587||12|1.767507|37.064514|-18.3|39.62069|5.066|-123.084|-0.626|0.31|0.45816|0.633|0.866|-0.22319001|0.29167998|18|12
2020-07-20 18:07:26|usamicro_0009|CVRS|CVRS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:07:27|usamicro_0010|KRYS|KRYS|Krystal Biotech, Inc.|USD|NasdaqGS|17385800|United States|Healthcare|Biotechnology|http://www.krystalbio.com|79.86|41.74|47212|41.23|31.89|66.85|-0.19629627|0|-0.090909995|-0.132|1.618|2Q2019/-0.37/-0.32!3Q2019/-0.25/-0.39!4Q2019/-0.31/-0.33!1Q2020/-0.31/-0.44|2020-05-04|-0.47|-0.37|0m|2|1|-1m|1.22|9|-2m|1.25|8|-3m|2|1|1582677|1176426|0.1062||4|1.060426|-14.245734||3.6549914||-23.828|-1.221|-2.93|0.68254995|45.975|46.375|0|0|18|4
2020-07-20 18:07:29|usamicro_0011|PCMI|PCMI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:07:30|usamicro_0012|CFMS|CFMS|Conformis, Inc.|USD|NasdaqGS|71484096|United States|Healthcare|Medical Devices|http://www.conformis.com|2.33|0.801|282451|0.834|0.5|3.105|-0.6978261|-0.30433|-0.25978002|-1.5162101|273.494|2Q2019/-0.11/-0.12!3Q2019/-0.13/-0.11!4Q2019/-0.08/-0.1!1Q2020/-0.14/-0.1|2020-08-05|-0.12|-0.11|0m|0.43|7|-1m|0.8|5|-2m|0.8|5|-3m|0.43|7|1375727|2352490|0.0197||24|2.120242|-2.4272726|0.12|6.0225563|0.875|-2.876|-0.464|-0.33|0.40235|1.867|2.726|-0.41291|0.46574003|18|24
2020-07-20 18:07:32|usamicro_0013|MEIP|MEIP|MEI Pharma, Inc.|USD|NasdaqGS|105999000|United States|Healthcare|Biotechnology|http://www.meipharma.com|9.44|3.47|749949|3.68|0.72|4.46|1.0790961|0|-0.335|-0.43578997|0.134|2Q2019/-0.15/-0.2!3Q2019/-0.04/-0.17!4Q2019/-0.26/-0.17!1Q2020/-0.04/-0.14|2020-05-07|0.21|-0.15|0m|0.67|3|-1m|1.25|8|-2m|1.29|7|-3m|0.75|4|6405672|4297646|0.060700003||16|1.935574|-10.205882|706|4.9359884|65.516|-6.093|-0.472|-0.34|0.69396|9.104|9.301|0|0.27495|18|16
2020-07-20 18:07:33|usamicro_0014|APYX|APYX|Apyx Medical Corporation|USD|NasdaqGS|34184200|United States|Healthcare|Medical Devices|http://apyxmedical.com|7.75|5.05|68100|5.47|2.805|8.59|-0.17744362|-0.79183|-0.16274999|-0.20783001|1.484|2Q2019/-0.13/-0.18!3Q2019/-0.13/-0.18!4Q2019/-0.16/-0.19!1Q2020/-0.06/-0.25|2020-08-10|-0.21|-0.13|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|0|0|567326|443804|0.0171||6|0.80056|-8.015873|-0.53|2.4514565|4.951|-6.252|-0.47|-0.63|0.53234|6.025|6.996|-0.58142|0.67076|18|6
2020-07-20 18:07:35|usamicro_0015|AMSC|AMSC|American Superconductor Corporation|USD|NasdaqGS|23082000|United States|Industrials|Specialty Industrial Machinery|http://www.amsc.com|14.5|9.21|109471|9.21|4.4|9.99|0.007658601|-0.29482|-0.118760005|-0.22288|4.762|2Q2019/-0.3/-0.31!3Q2019/-0.07/-0.32!4Q2019/-0.32/-0.28!1Q2020/-0.24/-0.24|2020-08-04|-0.24|-0.3|0m|1|4|-1m|1.5|4|-2m|1.5|4|-3m|1|4|2359047|2442306|0.1073||11|0.858823|-23.025|-0.45|2.8826292|2.461|-8.346|-1.028|-0.4|0.59360003|1.754|2.302|-0.2678|0.14795|18|11
2020-07-20 18:07:36|usamicro_0016|PROV|PROV|Provident Financial Holdings, Inc.|USD|NasdaqGS|7436320|United States|Financial Services|Banks—Regional|http://www.myprovident.com|15.83|12.11|3214|12.23|11.78|22.99|-0.4258216|0|0.00619|0.05641||2Q2019/0.1/-0.01!3Q2019/0.33/0.33!4Q2019/0.31/0.39!1Q2020/0.15/0.28|2020-08-26|0.16|0.1|0m|0|4|-1m|1.33|3|-2m|1.33|3|-3m|0|4|37486|22006|0.0063||25|0.562464|13.606741|-1.01|0.7311919|3.356||0.899|0.89|0.60343|||0.16541|0|18|25
2020-07-20 18:07:38|usamicro_0017|ZYNE|ZYNE|Zynerba Pharmaceuticals, Inc.|USD|NasdaqGS|24950600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zynerba.com|9.17|3.58|723240|3.48|2.55|12.51|-0.7138158|0|-0.29323|-0.53853|0.448|2Q2019/-0.5/-0.5!3Q2019/-0.08/-0.52!4Q2019/-0.46/-0.5!1Q2020/-0.53/-0.5|2020-05-11|-0.45|-0.5|0m|0.71|7|-1m|1.14|7|-2m|1.14|7|-3m|0.38|8|7012733|6015013|0.32439998||17|3.087599|-2.3552632||1.2749287||-0.745|-1.572|-1.52|0.46945|7.17|7.314|0|0|18|17
2020-07-20 18:07:39|usamicro_0018|INS|INS|Intelligent Systems Corporation|USD|NYSE American|8924990|United States|Technology|Software—Application|http://www.intelsys.com|50.5|32.48|18074|32.04|23.26|56.24|-0.25643998|0.40562|0.19523|0.29931998|8.499|3Q2019/0.34/0.22!4Q2019/0.41/0.29!1Q2020/0.12/0.23|2020-08-04|0.22|0.34|0m|0|0|-1m|2|2|-2m|2|2|-3m|0|0|923149|910016|0.1762||2|1.203361|16.916666||7.555246|7.343|18.102|1.109|1.92|0.47276002|4.104|4.208|0.28226|0.64536005|18|2
2020-07-20 18:07:40|usamicro_0019|XBIT|XBIT|XBiotech Inc.|USD|NasdaqGS|28852900|United States|Healthcare|Biotechnology|http://www.xbiotech.com|18|15.255|47950|15.16|6.84|26.4|1.0997231|-1.99369|-0.08663999|3.51232||2Q2019/-0.16/-0.15!3Q2019/-0.15/-0.15!4Q2019/14.59/-0.15!1Q2020/0/0.06|2020-08-07|0.04|-0.16|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|2206392|2122435|0.15609999||2|1.428011|117.34616||1.2681853|15.446|-7.747|14.551|0.13|0.17448|24.916|25.197|53.18815|0.23712999|18|2
2020-07-20 18:07:42|usamicro_0020|ALOT|ALOT|AstroNova, Inc.|USD|NasdaqGS|7163290|United States|Technology|Computer Hardware|http://www.astronovainc.com||7.23|10139|7.44|5.29|24.61|-0.68634063|0.0538|0.0033000002|0.00686|36.919|3Q2019/0.13/0.2!4Q2019/0.06/0.17!1Q2020/-0.19/0.03!2Q2020/0.06/-0.19|2020-06-11|-0.06|0.13|0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|159239|158538|0.0231||1|0.552941|25.821428||0.7157707|0.535|9.951|0.069|0.28|0.61401004|0.926|2.023|0.0038299998|0.35397997|18|1
2020-07-20 18:07:43|usamicro_0021|MSON|MSON|Misonix, Inc.|USD|NasdaqGS|17361700|United States|Healthcare|Medical Devices|http://www.misonix.com|21|13.9|42665|13.89|6.71|25.2|-0.38729596|-0.13953|-0.058119997|-0.12603|26.652|2Q2019/-0.25/-0.15!3Q2019/0.17/-0.17!4Q2019/-0.33/-0.25!1Q2020/-0.34/-0.27|2020-05-11|-0.48|-0.25|0m|1.5|2|-1m|1.67|3|-2m|1.67|3|-3m|0|0|602702|427729|0.0506||4|1.264425|-26.73077|-0.4|1.5609208|4.146|-29.714|-0.878|-0.52|0.3184|3.852|4.909|-0.19183001|0.70164|18|4
2020-07-20 18:07:45|usamicro_0022|TRNS|TRNS|Transcat, Inc.|USD|NasdaqGS|7381180|United States|Industrials|Industrial Distribution|http://www.transcat.com|34.04|27.25|12155|26.06|16.5|34.18|0.08628595|0.10115|0.058119997|0.12732|57.949|2Q2019/0.23/0.2!3Q2019/0.32/0.2!4Q2019/0.2/0.25!1Q2020/0.33/0.28|2020-07-21|-0.03|0.23|0m|2|2|-1m|1.6|5|-2m|1.67|3|-3m|2|1|69490|56585|0.0101||1|0.67731|21.124031|2.14|2.9981296|1.334|13.189|1.08|1.29|0.69351995|1.557|2.316|0.0466|0.24540001|18|1
2020-07-20 18:07:46|usamicro_0023|LFVN|LFVN|LifeVantage Corporation|USD|NasdaqGS|14313200|United States|Consumer Defensive|Household & Personal Products|http://www.lifevantage.com||13.65|35218|13.46|7.75|17.25|0.19644439|0.07582|0.17528|0.43611|6.525|2Q2019/0.26/0.17!3Q2019/0.13/0.12!4Q2019/0.31/0.16!1Q2020/0.13/0.16|2020-08-12|0.19|0.26|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|610865|615647|0.045||1|1.357422|16.646341|1.49|6.8215895|0.788|10.395|0.792|0.82|0.47922|0.729|1.622|0.050640002|0.8336|18|1
2020-07-20 18:07:48|usamicro_0024|KALV|KALV|KalVista Pharmaceuticals, Inc.|USD|NasdaqGS|17845600|United States|Healthcare|Biotechnology|http://www.kalvista.com|27|12.21|25934|12.28|5.605|18.96|-0.33006|0|-0.24051|-0.32263002|1.964|3Q2019/-0.42/-0.62!4Q2019/-0.33/-0.55!1Q2020/-0.52/-0.26!2Q2020/-0.37/-0.65|2020-09-07|-0.61|-0.42|0m|2|1|-1m|1.5|8|-2m|1.57|7|-3m|2|1|391842|341171|0.0312||2|2.404352|-4.376344||2.6017473|12.064|-3.825|-1.64|-2.79|0.94474|10.912|11.489|-2.2944|-2.16738|18|2
2020-07-20 18:07:49|usamicro_0025|SESN|SESN|Sesen Bio, Inc.|USD|NasdaqGS|110416000|United States|Healthcare|Biotechnology|http://www.sesenbio.com||0.75|553477|0.7452|0.37|1.54|-0.38429755|0|-0.24656999|-2.10423||2Q2019/-0.67/-0.11!3Q2019/-0.13/-0.11!4Q2019/-0.32/-0.08!1Q2020/0.31/-0.09|2020-05-11|-0.1|-0.67|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|0|0|1734775|1895236|0.015700001||4|1.103081|-1.7857144||4.464286||-0.965|-0.676|-0.42|0.19281|5.765|6.093|0|0|18|4
2020-07-20 18:07:51|usamicro_0026|DLA|DLA|Delta Apparel, Inc.|USD|NYSE American|6890120|United States|Consumer Cyclical|Apparel Manufacturing|http://www.deltaapparelinc.com|16|12.31|9642|12.6|7.53|31.71|-0.3471502|0.07117|0.02655|0.0687|139.237|2Q2019/0.6/0.63!3Q2019/0.5/0.48!4Q2019/0.13/0.08!1Q2020/0.19/0.38|2020-07-30|-3.45|0.6|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|115620|144080|0.0214||6|1.317086|14.482353|-0.26|0.55026597|0.692|9.729|1.506|0.85|0.78289|0.725|2.814|0.02545|0.21|18|6
2020-07-20 18:07:52|usamicro_0027|HFBC|HFBC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:07:53|usamicro_0028|RFL|RFL|Rafael Holdings, Inc.|USD|NYSE|15031700|United States|Healthcare|Biotechnology|http://www.rafaelholdings.com||13.6073|7613|13.46|9.4|23.76|-0.36807507|-1.236|-0.036340002|-0.058119997||||||||||||||||||259594|221898|0.0294||0|2.487233|||1.7632889|43.031|-34.815|-0.47||0.35926|5.955|6.17|-1.41877|1|18|0
2020-07-20 18:07:55|usamicro_0029|TRCB|TRCB||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:07:56|usamicro_0030|PTGX|PTGX|Protagonist Therapeutics, Inc.|USD|NasdaqGM|35667500|United States|Healthcare|Biotechnology|http://www.protagonist-inc.com|26|16.65|107975|16.53|4.47|19.67|0.27743435|0|-0.40038|-1.01735|26.735|2Q2019/-1.18/-0.28!3Q2019/-0.61/-0.71!4Q2019/-0.63/-0.65!1Q2020/-0.72/-0.69|2020-08-05|-0.59|-1.18|0m|1.5|4|-1m|1.4|5|-2m|1.4|5|-3m|1.5|4|1315818|1125379|0.0424||12|1.387028|-8.4517765||7.2898426|152.173|-4.161|-3.109|-1.97|0.9001|3.342|3.464|0|1|18|12
2020-07-20 18:07:58|usamicro_0031|JYNT|JYNT|The Joint Corp.|USD|NasdaqCM|13942700|United States|Healthcare|Medical Care Facilities|http://www.thejoint.com|20.75|15.015|31643|15.01|7.67|21.8|-0.27417797|0.105459996|0.05032|0.70838|239.156|2Q2019/0.03/0.03!3Q2019/0.04/0.03!4Q2019/0.09/0.07!1Q2020/0.06/0.06|2020-05-07|-0.09|0.03|0m|1|3|-1m|1|6|-2m|1|6|-3m|1|3|1764968|1726265|0.154||6|1.174229|60.06|74.1|30.211267|4.184|39.673|0.22|0.25|0.73767|0.974|1.15|0.06197|0.88629997|18|6
2020-07-20 18:07:59|usamicro_0032|CHMA|CHMA|Chiasma, Inc.|USD|NasdaqGS|42265300|United States|Healthcare|Biotechnology|http://www.chiasmapharma.com|15.2|4.6801|297005|4.875|2.88|9.25|-0.21370965|0|-0.39165002|-0.87865996|2.65|2Q2019/-0.25/-0.29!3Q2019/-0.2/-0.21!4Q2019/-0.29/-0.24!1Q2020/-0.36/-0.32|2020-08-06|-0.38|-0.25|0m|-1|1|-1m|1|5|-2m|1|5|-3m|-1|1|2169978|1363092|0.0598||8|1.487589|-4.8751044|-0.07|2.7578669||-2.905|-1.112|-0.96|0.82544|5.913|6.277|0|0|18|8
2020-07-20 18:08:00|usamicro_0033|AKTS|AKTS|Akoustis Technologies, Inc.|USD|NasdaqGS|36469000|United States|Technology|Communication Equipment|http://www.akoustis.com|10.17|8.6053|834969|7.97|3.76|9.4|0.38128245|0|-0.32810003|-0.93332|54.316|2Q2019/-0.18/-0.26!3Q2019/-0.3/-0.23!4Q2019/-0.3/-0.26!1Q2020/-0.21/-0.25|2020-05-04|-0.22|-0.18|0m|1|3|-1m|1.14|7|-2m|1.14|7|-3m|1|2|7874612|6643248|0.2486||4|1.732212|-13.238923||8.125874|129.031|-9.929|-0.994|-0.65|0.44837|11.136|11.382|0|0.26771|18|4
2020-07-20 18:08:02|usamicro_0034|GSIT|GSIT|GSI Technology, Inc.|USD|NasdaqGS|23157700|United States|Technology|Semiconductors|http://www.gsitechnology.com||6.63|4730|6.65|4.75|9|-0.1949153|-0.21429001|-0.06419|-0.11310001|0.714|2Q2019/-0.01/0.02!3Q2019/-0.08/-0.09!4Q2019/-0.2/-0.23!1Q2020/-0.16/-0.16|2020-07-30|-0.17|-0.01|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|154636|103450|0.0085||1|1.009523||-1.85|1.7180617|2.101|-9.805|-0.45|-0.33|0.31757|8.851|9.578|-0.23849002|0.58471|18|1
2020-07-20 18:08:03|usamicro_0035|MFNC|MFNC|Mackinac Financial Corporation|USD|NasdaqGS|10533600|United States|Financial Services|Banks—Regional|http://www.bankmbank.com|13.25|9|8384|8.61|6.52|17.75|-0.43466842|0|0.0102699995|0.08725||2Q2019/0.34/0.32!3Q2019/0.35/0.35!4Q2019/0.31/0.34!1Q2020/0.28/0.28|2020-04-30|0.23|0.34|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|85229|51506|0.0095999995||0|0.793837|9.574468|0.84|0.5923001|1.236||1.27|0.94|0.65235|||0.22716999|0|18|0
2020-07-20 18:08:05|usamicro_0036|AVXL|AVXL|Anavex Life Sciences Corp.|USD|NasdaqGS|60082300|United States|Healthcare|Biotechnology|http://www.anavex.com|11.5|4.4702|311676|4.43|2.2|6.31|0.72373533|0|-0.63058996|-1.3321201||2Q2019/-0.14/-0.17!3Q2019/-0.07/-0.15!4Q2019/-0.12/-0.14!1Q2020/-0.12/-0.15|2020-05-07|-0.14|-0.14|0m|1|2|-1m|1.25|4|-2m|1.25|4|-3m|1|2|6394340|6474939|0.1108||1|1.512044|-8.596539||10.567848|||-0.482|-0.52|0.24236|4.931|4.98|0|0|18|1
2020-07-20 18:08:06|usamicro_0037|EIGR|EIGR|Eiger BioPharmaceuticals, Inc.|USD|NasdaqGS|25056400|United States|Healthcare|Biotechnology|http://www.eigerbio.com|34.83|10.43|1859542|9.36|4.55|15.82|-0.12849164|0|-0.45241|-1.45279|74.778|2Q2019/-0.75/-0.74!3Q2019/-0.76/-0.75!4Q2019/-0.68/-0.43!1Q2020/-0.62/-0.8|2020-08-06|-0.71|-0.75|0m|1.67|6|-1m|2|6|-2m|2|6|-3m|1.8|5|689974|647591|0.028199999||7|1.338775|-5.5775404||5.929506||-2.884|-2.832|-1.87|0.85047996|5.777|6.139|0|0|18|7
2020-07-20 18:08:08|usamicro_0038|GSB|GSB|GlobalSCAPE, Inc.|USD|NYSE American|18710300|United States|Technology|Software—Application|http://www.globalscape.com||9.645|1158789|8.19|5.21|14.25|-0.1785357|0.39715|0.26689|||1Q2014/0.03/0.04!4Q2015/0.06/0.06!1Q2016/0.03/0.05!2Q2016/0.05/0.06|2020-04-29||0.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|903747|548145|0.0643||0|1.080112||||4.748|11.955|0.697|0.29|0.35136002|0.704|0.759|0.32518002|0.84553003|18|0
2020-07-20 18:08:09|usamicro_0039|ASRV|ASRV|AmeriServ Financial, Inc.|USD|NasdaqGM|17043600|United States|Financial Services|Banks—Regional|http://www.ameriserv.com|5.19|2.82|9975|2.81|2.36|4.3|-0.3017032|0|0.00476|0.05562|||2020-04-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|154598|152646|0.0099||0|0.892997|||0.47659287|2.52||0.32||0.43300998|||0.113079995|0|18|0
2020-07-20 18:08:11|usamicro_0040|GNE|GNE|Genie Energy Ltd.|USD|NYSE|24763400|United States|Utilities|Utilities—Regulated Electric|http://www.genie.com||8.34|41403|8.31|4.6|11.45|-0.22553581|0.04006|0.03932|0.01787|7.888|1Q2019/0.21/0.05!2Q2019/-0.29/0.09!3Q2019/0.18/0.17!4Q2019/0/0.18|2020-05-07||0.21|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|1697740|1795798|0.0817||0|0.946218|||2.79397|0.608|15.189|0.087|0.46|0.31877002|1.079|1.733|0.011829999|0.25911|18|0
2020-07-20 18:08:12|usamicro_0041|EARN|EARN|Ellington Residential Mortgage REIT|USD|NYSE|12319600|United States|Real Estate|REIT—Mortgage|http://www.earnreit.com|11.25|10.4248|34234|10.37|2.7|11.88|-0.077402115|0|-0.00233|-0.022939999|808.439|2Q2019/0.22/0.26!3Q2019/0.19/0.22!4Q2019/0.23/0.23!1Q2020/0.27/0.25|2020-07-30|0.25|0.22|0m|0|3|-1m|0.5|2|-2m|0.5|2|-3m|0|2|607510|328329|0.068||13|1.924929|11.583112|-1.09|0.9191324|-52||-0.274|0.9|0.63269|0.201|0.201|0|0|18|13
2020-07-20 18:08:14|usamicro_0042|HROW|HROW|Harrow Health, Inc.|USD|NasdaqGS|25618900|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.harrowinc.com|10|5.61|58098|5.73|3.33|8.18|-0.25777197|0.027609998|-0.008669999|-0.93661004|139.925|2Q2019/-0.09/-0.08!3Q2019/-0.45/-0.24!4Q2019/0.1/0.05!1Q2020/-0.5/-0.25|2020-08-12|-0.18|-0.09|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|2198351|1217556|0.0922||4|0.856582|70.125|-0.57|9.36561|2.942|106.575|-0.942|0.08|0.43028998|1.599|1.952|-0.47536|0.67496|18|4
2020-07-20 18:08:15|usamicro_0043|CVM|CVM|CEL-SCI Corporation|USD|NYSE American|37633900|United States|Healthcare|Biotechnology|http://cel-sci.com|23|13.22|599755|14.46|6|18|1.3322582|0|-0.51108|-4.77686|114.856|2Q2019/-0.37/-0.1!3Q2019/-0.13/-0.09!4Q2019/-0.16/-0.15!1Q2020/-0.25/-0.16|2020-05-11|-0.15|-0.37|0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|9577368|7171569|0.2662||3|2.391036|-28.12766||40.428135|1046.317|-23.599|-0.906|-0.47|0.21777001|2.73|2.999|0|0|18|3
2020-07-20 18:08:17|usamicro_0044|LUNA|LUNA|Luna Innovations Incorporated|USD|NasdaqGS|30486600|United States|Technology|Scientific & Technical Instruments|http://www.lunainc.com|9.06|5.595|224962|5.56|4.25|9.32|0.11422849|0.11215|0.041550003|0.06885|4.391|2Q2019/0.03/0.01!3Q2019/0.05/0.04!4Q2019/0.08/0.05!1Q2020/0.03/0.03|2020-08-06|0.03|0.03|0m|1|1|-1m|1|4|-2m|1|4|-3m|1|1|1221006|474582|0.042600002||6|1.044257|22.4||2.5191183|2.007|17.895|0.094|0.25|0.41192|2.905|3.739|0.042579997|0.50503|18|6
2020-07-20 18:08:18|usamicro_0045|CYBE|CYBE|CyberOptics Corporation|USD|NasdaqGS|7177150|United States|Technology|Scientific & Technical Instruments|http://www.cyberoptics.com|35|39.08|99752|36.34|11.9|39.6|2.0283334|0.0642|0.00937|0.01933|7.612|2Q2019/0.06/0.05!3Q2019/-0.05/-0.04!4Q2019/0.02/0.02!1Q2020/0.11/0.01|2020-07-23|0.07|0.06|0m|1.33|3|-1m|0.67|3|-2m|1.33|3|-3m|1.33|3|244861|116980|0.0352||5|1.169187|69.78572|3.78|4.7427187|4.145|64.559|0.151|0.56|0.55291003|2.328|3.878|0.01849|0.43743|18|5
2020-07-20 18:08:20|usamicro_0046|ZVO|ZVO|Zovio Inc|USD|NasdaqGS|32060400|United States|Consumer Defensive|Education & Training Services|http://www.zovio.com|8|4.0302|347130|4.3|1.08|4.54|0.08585858|-0.04284|-0.067729995|-0.40666|29.972|2Q2019/-0.15/-0.2!3Q2019/-0.05/-0.15!4Q2019/-0.15/-0.1!1Q2020/-0.1/-0.11|2020-08-05|0.11|-0.15|0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|129950|70454|0.0042||17|1.662745|11.514857|2.9|1.1770444|0.266|-6.212|-1.533|0.35|0.69679|0.982|1.303|-0.1137|0.49699003|18|17
2020-07-20 18:08:21|usamicro_0047|SRT|SRT|StarTek, Inc.|USD|NYSE|40131100|United States|Industrials|Specialty Business Services|http://www.startek.com|7.17|4.91|5909|5.08|2.75|8.3|-0.21362233|0.07407|0.01816|-0.13978|105.942|2Q2019/-0.1/0!3Q2019/-0.07/0!4Q2019/-0.14/0.02!1Q2020/-0.69/0.03|2020-06-10|-0.13|-0.1|0m|0.5|2|-1m|0.67|3|-2m|0.67|3|-3m|0.5|2|320645|204102|0.0176||6||13.270269|-1.18|0.9742063|0.717|9.686|-0.996|0.37|0.13445|0.925|1.097|-0.058130004|0.15774|18|6
2020-07-20 18:08:22|usamicro_0048|PHAS|PHAS|PhaseBio Pharmaceuticals, Inc.|USD|NasdaqGS|28781000|United States|Healthcare|Biotechnology|http://phasebio.com|15.67|5.0802|655956|5.49|2.6|10.26|-0.43979597|0|-0.43754002|-0.96054|31.313|2Q2019/-0.33/-0.32!3Q2019/-0.4/-0.37!4Q2019/-0.39/-0.4!1Q2020/-0.52/-0.37|2020-05-12|-0.51|-0.33|0m|1.5|4|-1m|1.5|6|-2m|1.5|6|-3m|0|0|3134958|1980512|0.25010002||2||-2.1526272||2.7342305|56.861|-2.483|-1.641|-2.36|0.77911|8.05|9.679|0|0|18|2
2020-07-20 18:08:24|usamicro_0049|LRAD|LRAD||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:08:25|usamicro_0050|CEMI|CEMI|Chembio Diagnostics, Inc.|USD|NasdaqGS|20168500|United States|Healthcare|Diagnostics & Research|http://chembio.com|4.5|4.92|2817655|5|2.25|15.89|-0.17898196|-0.3511|-0.17483|-0.64472|141.466|2Q2019/-0.19/-0.15!3Q2019/-0.22/-0.17!4Q2019/-0.24/-0.24!1Q2020/-0.29/-0.23|2020-05-04|-0.39|-0.19|0m|1|2|-1m|0|5|-2m|1.5|4|-3m|1|2|3072771|1427562|0.1551||7|2.266666|-7.6875005|-0.16|4.694657|3.112|-8.862|-0.942|-0.64|0.42041|2.013|3.478|-0.48376|0.08372|18|7
2020-07-20 18:08:27|usamicro_0051|PXLW|PXLW|Pixelworks, Inc.|USD|NasdaqGS|39271400|United States|Technology|Semiconductors|http://www.pixelworks.com|5.69|3.4|230649|3.31|2.06|5.23|0.122033834|-0.14918|-0.12336001|-0.32082|28.617|2Q2019/0/-0.01!3Q2019/-0.01/-0.01!4Q2019/-0.06/-0.07!1Q2020/-0.07/-0.09|2020-08-10|-0.1|0|0m|1.25|4|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|1592559|544277|0.0424||5|2.395518|Infinity|-0.73|3.0141845|1.855|-12.438|-0.383|0|0.26719|1.715|2.102|-0.22174999|0.49784002|18|5
2020-07-20 18:08:28|usamicro_0052|AMRB|AMRB|American River Bankshares|USD|NasdaqGS|5918380|United States|Financial Services|Banks—Regional|http://www.americanriverbank.com|12.83|10.61|17314|10.5|8|16.43|-0.2117117|0|0.00801|0.07303||3Q2019/0.27/0.24!4Q2019/0.26/0.27!1Q2020/0.24/0.24!2Q2020/0.3/0.23|2020-07-16|0.25|0.27|0m|-0.33|3|-1m|1.33|3|-2m|1.33|3|-3m|-0.33|3|3033|3778|0.00059999997||6|0.829691|11.65934|0.64|0.6915205|-0.937||1.072|0.91|0.48099998|||0.2496|0|18|6
2020-07-20 18:08:30|usamicro_0053|CRDB|CRDB|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:08:31|usamicro_0054|INFU|INFU|InfuSystem Holdings Inc.|USD|NYSE American|20069500|United States|Healthcare|Medical Instruments & Supplies|http://www.infusystem.com|17|12.22|28437|12.1|4.28|13.25|1.7069354|0.18205|0.03766|0.091129996|205.89||2020-05-14|0.02||0m|0|0|-1m|1|1|-2m|0|0|-3m|0|0|441667|159376|0.0429||0|0.587675|27.155558|8.64|11.109091|3.423|18.804|0.096|0.45|0.59331|0.6|0.862|0.02263|0.58057|18|0
2020-07-20 18:08:33|usamicro_0055|RNDB|RNDB|Randolph Bancorp, Inc.|USD|NasdaqGS|5479880|United States|Financial Services|Banks—Regional|http://www.randolphbancorp.com|12|10|1508|10.18|7.92|18.34|-0.308461|0|0.0042|0.03382||2Q2019/0.28/0!3Q2019/0.21/0.26!4Q2019/0.16/0.19!1Q2020/-0.16/0.17|2020-04-28|0.23|0.28|0m|0|1|-1m|2|1|-2m|0|1|-3m|0|1|22974|12515|0.0045||3|0.928338|19.607843||0.64296275|1.883||0.502|0.51|0.42126|||0.06357|0|18|3
2020-07-20 18:08:34|usamicro_0056|FNCB|FNCB|FNCB Bancorp, Inc.|USD|NasdaqCM|20174900|United States|Financial Services|Banks—Regional|http://www.fncb.com||5.6|401|5.68|5.08|9.41|-0.24367517|0|0.00853|0.08026|||2020-04-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|114383|76763|0.0068||0|0.272829|||0.81907266|4.046||0.52||0.18815|||0.24896|0|18|0
2020-07-20 18:08:36|usamicro_0057|HZN|HZN|Horizon Global Corporation|USD|NYSE|25472600|United States|Consumer Cyclical|Auto Parts|http://www.horizonglobal.com|1|3.45|19143|3.47|1.2|5.79|-0.22888887|-0.040689997|-0.05862|||2Q2019/-0.2/-0.13!3Q2019/-1.33/0.09!4Q2019/-0.49/-0.44!1Q2020/-0.48/-0.3|2020-05-18|0|-0.2|0m|0.33|6|-1m|-1|1|-2m|-1|1|-3m|0.71|7|686507|760564|0.0372||18|1.315966||-1.16||0.519|-12.753|3.515|-0.11|0.53645|0.604|1.27|0.13181|0.14632|18|18
2020-07-20 18:08:37|usamicro_0058|BLFS|BLFS|BioLife Solutions, Inc.|USD|NasdaqCM|31933600|United States|Healthcare|Medical Instruments & Supplies|http://www.biolifesolutions.com|23.06|20.57|240088|19.55|7.37|21.18|0.038788557|0.11293|0.00885|0.71045|1.729|2Q2019/0.03/0.02!3Q2019/0.37/0.02!4Q2019/0.02/-0.02!1Q2020/-0.01/-0.02|2020-05-14|-0.04|0.03|0m|1|3|-1m|1.33|9|-2m|1.33|9|-3m|1.67|3|1126453|1152409|0.0616||9|1.523809|68.566666|3.68|6.42411|14.896|131.9|0.867|0.3|0.58073|0.574|1.039|1.17916|0.66839|18|9
2020-07-20 18:08:38|usamicro_0059|SHSP|SHSP|SharpSpring, Inc.|USD|NasdaqGS|11526700|United States|Technology|Software—Application|http://sharpspring.com|12.75|8.95|103673|8.92|4.5|13.95|-0.1211822|-0.3478|-0.15406|-0.42229|27.219|2Q2019/-0.19/-0.22!3Q2019/-0.2/-0.2!4Q2019/-0.19/-0.18!1Q2020/-0.07/-0.14|2020-05-14|-0.1|-0.19|0m|1|2|-1m|1.25|4|-2m|1.25|4|-3m|1.4|5|492089|603269|0.051799998||2|1.622408|-49.722218|-1.17|3.6620293|4.047|-11.637|-0.956|-0.18|0.70902|2.241|2.47|-0.42914|0.67405|18|2
2020-07-20 18:08:40|usamicro_0060|AIRG|AIRG|Airgain, Inc.|USD|NasdaqGS|9696560|United States|Technology|Communication Equipment|http://www.airgain.com|14.33|12.24|200953|11.01|5.63|13.43|-0.14717269|-0.00031|-0.013200001|-0.01314||2Q2019/0.12/0!3Q2019/0.05/0!4Q2019/0.07/0.04!1Q2020/-0.05/-0.1|2020-05-07|-0.08|0.12|0m|1.25|4|-1m|0.5|4|-2m|0.5|4|-3m|1.25|4|609438|437483|0.0653||16|1.466772|53.21739|-5.82|2.512831|1.412|-4575.63|-0.063|0.23|0.55233|8.039|8.452|-0.011820001|0.46026|18|16
2020-07-20 18:08:41|usamicro_0061|PBBI|PBBI|PB Bancorp, Inc.|USD|NasdaqGS|7447200||||||15.25|9784|15.23|11.05|15.25||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 18:08:43|usamicro_0062|LAKE|LAKE|Lakeland Industries, Inc.|USD|NasdaqGS|7976280|United States|Consumer Cyclical|Apparel Manufacturing|http://www.lakeland.com|28.33|22.499|448235|22.52|9.77|28|1.2565131|0.15754|0.110860005|0.14033|2.493|3Q2019/0.17/0.03!4Q2019/0.14/0.14!1Q2020/0.15/0.14!2Q2020/1.07/0.15|2020-06-09|0.38|0.17|0m|1.33|3|-1m|1|3|-2m|1|2|-3m|1.5|2|2165192|1491563|0.2855||4|-0.015686|21.225473|1.13|1.918564|1.231|7.816|1.539|1.06|0.64465|3.787|7.027|0.096190006|0.4078|18|4
2020-07-20 18:08:44|usamicro_0063|EMKR|EMKR|EMCORE Corporation|USD|NasdaqGS|29371600|United States|Technology|Semiconductors|http://www.emcore.com|5.27|3.08|17073|3.1|1.46|3.72|0.08771932|-0.23717|-0.14922|-0.37425|20.976|2Q2019/-0.18/-0.14!3Q2019/-0.27/-0.15!4Q2019/-0.06/-0.19!1Q2020/-0.13/-0.1|2020-05-06|-0.09|-0.18|0m|1|4|-1m|1|3|-2m|1|3|-3m|1|4|65160|95101|0.0022||12|0.865546|-51.333332|-0.61|1.238938|0.928|-3.912|-1.116|-0.06|0.58004004|2.004|3.398|-0.35077|0.18572001|18|12
2020-07-20 18:08:46|usamicro_0064|TRVN|TRVN|Trevena, Inc.|USD|NasdaqGS|107181000|United States|Healthcare|Biotechnology|http://www.trevena.com||2.055|8016435|1.84|0.46|2.12|0.9368422|0|-0.30427998|-0.67640996|28.748|2Q2019/-0.05/-0.08!3Q2019/-0.09/-0.07!4Q2019/-0.07/-0.08!1Q2020/-0.06/-0.06|2020-08-05|-0.06|-0.05|0m|1.13|8|-1m|1|2|-2m|1|2|-3m|1.27|11|6999613|4694331|0.066||19|2.740056|-9.785715||7.061856|5722.613|-6.703|-0.272|-0.21|0.20526|10.734|11.37|0|1|18|19
2020-07-20 18:08:47|usamicro_0065|PCTI|PCTI|PCTEL, Inc.|USD|NasdaqGS|18581000|United States|Technology|Communication Equipment|http://www.pctel.com|8.63|6.04|60672|6.08|3.95|9.65|0.3019272|0.06906|0.02248|0.04899|6.461|2Q2019/0.13/0.07!3Q2019/0.14/0.12!4Q2019/0.16/0.11!1Q2020/0.01/0.01|2020-05-07|0.07|0.13|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|586300|162778|0.0334||12|0.12717|12.851064|1.68|1.5794979|0.877|12.696|0.188|0.47|0.66420996|5.35|6.653|0.038599998|0.46918|18|12
2020-07-20 18:08:49|usamicro_0066|NTIC|NTIC|Northern Technologies International Corporation|USD|NasdaqGM|9099990|United States|Basic Materials|Specialty Chemicals|http://www.ntic.com|13|8.5|13965|8.65|4.7|14.88|-0.22282124|-0.025290001|-0.0228|0.02839|0.755|3Q2019/0.09/0.19!4Q2019/0.13/0.13!1Q2020/0.02/0.1!2Q2020/-0.11/-0.06|2020-07-08|-0.05|0.09|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|8034|6225|0.0011||1|1.283473|24.285715|-43.25|1.3650233|1.405|-55.567|0.138|0.35|0.35099|4.436|7.294|0.024600001|0.33255002|18|1
2020-07-20 18:08:50|usamicro_0067|CKPT|CKPT|Checkpoint Therapeutics, Inc.|USD|NasdaqCM|48038500|United States|Healthcare|Biotechnology|http://www.checkpointtx.com|14.33|2.6202|5255887|2.235|1.05|3.34|-0.1960432|0|-0.72281|-1.8977499||2Q2019/-0.15/-0.17!3Q2019/-0.15/-0.17!4Q2019/-0.22/-0.17!1Q2020/-0.06/-0.13|2020-05-06|-0.09|-0.15|0m|2|1|-1m|1.33|3|-2m|1.33|3|-3m|2|1|896320|726712|0.0227||0|2.062345|-5.955||8.882034|43.632||-0.553|-0.44|0.12211|3.213|3.321|0|0|18|0
2020-07-20 18:08:52|usamicro_0068|SVBI|SVBI|Severn Bancorp, Inc.|USD|NasdaqGS|12813000|United States|Financial Services|Banks—Regional|http://www.severnbank.com||6.04|282|6.03|4.26|9.5|-0.28654975|0|0.00727|0.061290003|||2020-04-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|7485|5878|0.0008||0|0.788235|||0.7320324|0.266||0.49||0.23947|||0.15873|0|18|0
2020-07-20 18:08:53|usamicro_0069|ICAD|ICAD|iCAD, Inc.|USD|NasdaqGS|22853500|United States|Healthcare|Health Information Services|http://www.icadmed.com|14.7|10.18|66822|10.31|5.5|15.31|0.5388061|-0.27627|-0.16291|-2.20327|62.806|2Q2019/-0.09/-0.07!3Q2019/-0.1/-0.07!4Q2019/-0.1/-0.12!1Q2020/-0.2/-0.13|2020-05-11|-0.22|-0.09|0m|1|2|-1m|1.2|5|-2m|1.2|5|-3m|1|2|1232384|899887|0.0592||1|1.213445|-50.9|-1|14.338029|7.418|-26.851|-1.136|-0.2|0.28594|1.543|1.828|-0.69561|0.7666|18|1
2020-07-20 18:08:54|usamicro_0070|UQM|UQM|UQM Technologies, Inc.|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:08:56|usamicro_0071|VERU|VERU|Veru Inc.|USD|NasdaqGS|69863696|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.verupharma.com|8.5|3.27|1257739|3.22|1.67|4.74|0.49767435|-0.1262|-0.06296|-0.30777|47.281|2Q2019/-0.04/-0.04!3Q2019/-0.05/-0.05!4Q2019/-0.05/-0.02!1Q2020/-0.01/-0.04|2020-05-13|-0.03|-0.04|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|1|1|1721088|215041|0.032||1|0.389355|-65.4|-0.2|6.898734|5.772|-45.739|-0.154|-0.05|0.13935|0.497|1.038|-0.25529|0.69553|18|1
2020-07-20 18:08:57|usamicro_0072|ALSK|ALSK|Alaska Communications Systems Group, Inc.|USD|NasdaqGS|53560800|United States|Communication Services|Telecom Services|http://www.alaskacommunications.com|3|2.48|132053|2.53|1.44|2.86|0.32460737|0.2673|0.0272|0.04137|150.775|1Q2017/-0.01/0.01!2Q2017/-0.05/0.02!3Q2017/0.01/0.03!3Q2018/0.03/0.01|2020-08-05||-0.01|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1486707|28606|0.0287||1|1.033053|||0.79056424|1.532|5.731|0.126|0.11|0.42453|1.167|1.47|0.03041|0.54081|18|1
2020-07-20 18:08:59|usamicro_0073|SOHO|SOHO|Sotherly Hotels Inc.|USD|NasdaqGS|14823600|United States|Real Estate|REIT—Hotel & Motel|http://www.sotherlyhotels.com|3|2.4045|135957|2.5|1.43|7.17|-0.64131993|0.18351|0.0144299995|-0.14463|425.06|2Q2019/-0.05/0.11!3Q2019/-0.01/-0.2!4Q2019/-0.27/-0.23!1Q2020/-1.01/-0.15|2019-08-05|-0.85|-0.05|0m|1|3|-1m|1|2|-2m|1|2|-3m|1|3|299601|297192|0.0231||6|1.92717|-3.1227274|||2.724|14.842|-1.346|-0.77|0.31759|0.615|1.091|-0.05716|0.22108999|18|6
2020-07-20 18:09:00|usamicro_0074|PLYM|PLYM|Plymouth Industrial REIT, Inc.|USD|NYSE|14837300|United States|Real Estate|REIT—Industrial|http://www.plymouthreit.com|16.8|12.08|63060|12.16|7.79|21.496|-0.33984798|0.52817|0.00343|-0.06928|208.191|4Q2018/-1.1/-0.92!1Q2019/-1.37/-1.16!4Q2019/-0.44/-0.38!1Q2020/-0.53/-0.43|2020-08-06|-0.48|-1.1|0m|2|1|-1m|1.2|5|-2m|1.2|5|-3m|2|2|221861|35672|0.0152||1|1.406008|-6.1319795||1.6836237|9.337|17.678|-2.347|-1.97|0.49662|0.871|1.197|-0.13553001|0.64663005|18|1
2020-07-20 18:09:02|usamicro_0075|INSE|INSE|Inspired Entertainment, Inc.|USD|NasdaqCM|23021800|United States|Communication Services|Electronic Gaming & Multimedia|http://www.inseinc.com|7.67|3.3699|154961|3.64|1.87|8.65|-0.53571427|0.19302|0.01102|||2Q2019/-0.48/-0.25!3Q2019/-0.38/-0.26!4Q2019/-0.58/-0.4!1Q2020/-0.78/-0.66|2020-05-18|-0.91|-0.48|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|224651|345510|0.0252||0|1.267304|-3.8734481|-0.12||2.331|12.079|-1.015|-0.87|0.82723|0.907|1.156|-0.15043001|0.76429003|18|0
2020-07-20 18:09:03|usamicro_0076|MYFW|MYFW|First Western Financial, Inc.|USD|NasdaqGS|7917490|United States|Financial Services|Banks—Regional|http://www.myfw.com|16.67|13.32|953|13.69|10.75|18.98|0.020879865|0|0.0061799996|0.062129997||2Q2019/0.18/0.26!3Q2019/0.3/0.37!4Q2019/0.32/0.31!1Q2020/0.22/0.23|2020-07-24|0.23|0.18|0m|1.5|2|-1m|1.33|3|-2m|1.5|2|-3m|0|0|91830|8770|0.0147||2|0.810516|11.193276||0.8193897|0.437||0.97|1.19|0.43133998|||0.1187|0|18|2
2020-07-20 18:09:05|usamicro_0077|GEC|GEC|Great Elm Capital Group, Inc.|USD|NasdaqGS|25446800|United States|Financial Services|Asset Management|http://www.greatelmcap.com||2.39|1070|2.51|1.31|4.33|-0.3848039|0.13945|-0.00989|-0.2731|180.998|1Q2018/-0.17/0.28!2Q2018/-0.1/0.31!4Q2018/-0.17/0.28!1Q2019/0.02/0.28|2020-09-11||-0.17|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|5798|3927|0.00029999999||0|1.030183|||1.0364268|2.235|16.026|-0.683|1.1|0.71322|1.874|1.998|-0.27421|0.58279|18|0
2020-07-20 18:09:06|usamicro_0078|MRAM|MRAM|Everspin Technologies, Inc.|USD|NasdaqGS|18664800|United States|Technology|Semiconductors|http://www.everspin.com|10|7.95|116936|7.53|1.75|7.95|0.108983874|-0.24824|-0.17955999|-0.58752|54.762|2Q2019/-0.21/-0.29!3Q2019/-0.21/-0.19!4Q2019/-0.13/-0.16!1Q2020/-0.05/-0.08|2020-08-06|-0.03|-0.21|0m|1.75|4|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|186257|267845|0.0125||3|2.613881|26.499998|-35.95|7.4229693|3.659|-14.74|-0.695|0.3|0.60208|3.051|4.325|-0.32313|0.50278|18|3
2020-07-20 18:09:08|usamicro_0079|MVIS|MVIS|MicroVision, Inc.|USD|NasdaqGM|142552992|United States|Technology|Scientific & Technical Instruments|http://www.microvision.com|0.25|2.28|20973214|2.71|0.15|3.45|2.8714287|-2.6398199|-1.23377|||2Q2019/-0.08/-0.07!3Q2019/-0.05/-0.06!4Q2019/-0.03/-0.05!1Q2020/-0.04/-0.04|2020-05-07|-0.01|-0.08|0m|1.33|3|-1m|0|3|-2m|0|3|-3m|1.33|3|12865858|14105627|0.091000006||2|3.167507||-2.91||45.378|-17.19|-0.199|-0.11|0.18383|0.222|0.254|-2.74565|-0.0254|18|2
2020-07-20 18:09:09|usamicro_0080|EYPT|EYPT|EyePoint Pharmaceuticals, Inc.|USD|NasdaqGM|124742000|United States|Healthcare|Biotechnology|http://eyepointpharma.com|3.33|0.7401|205785|0.731|0.66|2.69|-0.5|-1.62762|-0.34425|-2.79106|309.998|2Q2019/-0.11/-0.12!3Q2019/-0.15/-0.14!4Q2019/-0.1/-0.12!1Q2020/-0.11/-0.1|2020-08-05|-0.1|-0.11|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0|0|2680169|2853940|0.0327||9|1.35014|6.1675005||5.606818|4.487|-2.757|-0.464|0.12|0.53744|3.951|4.826|-1.96304|0.23531|18|9
2020-07-20 18:09:11|usamicro_0081|CATS|CATS|Catasys, Inc.|USD|NasdaqGS|16985300|United States|Healthcare|Specialized Health Services|http://catasys.com|34.6|25.95|307369|25.89|8.55|32.55|0.6632997|-0.51553|-0.91362|||2Q2019/-0.34/-0.3!3Q2019/-0.52/-0.32!4Q2019/-0.52/-0.33!1Q2020/-0.45/-0.43|2020-05-07|-0.36|-0.34|0m|1|3|-1m|0|0|-2m|0|0|-3m|0|0|||||2|2.223529|-63.292686|-0.82||12.977|-25.172|-1.834|-0.41|0.19644|1.168|1.289|-0.74671|0.39407003|18|2
2020-07-20 18:09:12|usamicro_0082|ULBI|ULBI|Ultralife Corporation|USD|NasdaqGS|15886600|United States|Industrials|Specialty Industrial Machinery|http://www.ultralifecorporation.com|3.25|6.5|7415|6.54|4.85|10|-0.2195704|0.10114|0.0401|0.05545|16.79||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|202856|104242|0.0207||1|1.359103|||0.9363296|1.023|10.11|0.36||0.7393|2.211|3.887|0.05134|0.29614002|18|1
2020-07-20 18:09:14|usamicro_0083|AQMS|AQMS|Aqua Metals, Inc.|USD|NasdaqGS|60272500|United States|Industrials|Waste Management|http://www.aquametals.com|2|1.12|171116|1.13|0.33|2.14|-0.38918918|0|-0.34175998|-0.77812|21.487|2Q2019/-0.21/-0.13!3Q2019/-0.2/-0.12!4Q2019/-0.2/-0.15!1Q2020/-0.07/-0.05|2020-04-30|-0.08|-0.21|0m|1.5|4|-1m|2|1|-2m|2|1|-3m|1.5|2|2269840|2222746|0.039||3|1.408163|-4.3076925|-0.11|1.4526589|16.014|-2.224|-0.667|-0.26|0.28611|2.546|2.8|0|0|18|3
2020-07-20 18:09:15|usamicro_0084|CVU|CVU|CPI Aerostructures, Inc.|USD|NYSE American|11857700|United States|Industrials|Aerospace & Defense|http://www.cpiaero.com|5.5|3.4608|40367|3.58|1.29|8.55|-0.5295664|0.11361|0.047080003|0.057779998|36.256|4Q2018/0.21/0.17!1Q2019/0.14/0.13!2Q2019/0.23/0.16!3Q2019/0.14/0.18|2020-06-25||0.21|0m|1.33|3|-1m|0|1|-2m|0|1|-3m|1.33|3|183842|152281|0.0172||6|1.406722|||0.40902963|0.776|6.83|0.436|0.8|0.55925|2.942|3.239|0.051009998|0.20804001|18|6
2020-07-20 18:09:17|usamicro_0085|BCLI|BCLI|Brainstorm Cell Therapeutics Inc.|USD|NasdaqGS|29440700|United States|Healthcare|Biotechnology|http://www.brainstorm-cell.com|17.17|15.51|664660|14.58|3.43|15.58|2.7099235|0|-1.10207|-5.64207|22.373|2Q2019/-0.23/-0.24!3Q2019/-0.25/-0.22!4Q2019/-0.34/-0.18!1Q2020/-0.32/-0.22|2020-08-11|-0.26|-0.23|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|4416513|2816566|0.16510001||1|1.115406|-22.157143||48.927444||-15.9|-1.108|-0.7|0.08795|1.809|1.843|0|0|18|1
2020-07-20 18:09:18|usamicro_0086|CPIX|CPIX|Cumberland Pharmaceuticals Inc.|USD|NasdaqGS|15230700|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cumberlandpharma.com||3.41|634066|3.29|3.1|6.27|-0.41872793|0.00711|-0.02444|-0.08078|42.684|2Q2019/0.1/0.07!3Q2019/0.01/0.11!4Q2019/0.09/0.01!1Q2020/0.01/0.02|2020-08-12|0.03|0.1|0m|0|1|-1m|0.5|2|-2m|0.5|2|-3m|0|1|80732|87416|0.0086||6|0.409523|12.178572|0.8|1.0469757|0.94|132.302|-0.295|0.28|0.29492|1.702|2.309|-0.09588|0.81484|18|6
2020-07-20 18:09:20|usamicro_0087|NAII|NAII|Natural Alternatives International, Inc.|USD|NasdaqGM|6788370|United States|Consumer Defensive|Packaged Foods|http://www.nai-online.com||7.17|12|7.17|4.75|11.14|-0.32230622|0.01689|-0.0114400005|-0.04921|41.315||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3564|1331|0.0007||0|0.47507|||0.6493389|0.367|21.721|-0.542||0.31436002|1.834|2.983|-0.03188|0.1402|18|0
2020-07-20 18:09:21|usamicro_0088|ANIX|ANIX|Anixa Biosciences, Inc.|USD|NasdaqGS|23521300|United States|Healthcare|Diagnostics & Research|http://www.anixa.com|8.75|3.095|178438|3.1|1.33|4.97|-0.263658|0|-0.87772006|-1.7379401|1.694|3Q2019/-0.11/-0.23!4Q2019/-0.1/-0.24!1Q2020/-0.13/-0.13!2Q2020/-0.12/-0.12||-0.12|-0.11|0m|1|1|-1m|1|2|-2m|1|2|-3m|0|0|1318685|1141315|0.0637||1|1.67507|-5.9519234||12.581301||-6.868|-0.46|-0.52|0.06651|5.146|5.254|0|0|18|1
2020-07-20 18:09:22|usamicro_0089|FUSB|FUSB|First US Bancshares, Inc.|USD|NasdaqCM|6143290|United States|Financial Services|Banks—Regional|http://www.firstusbank.com||6.5085|595|5.93|5.18|12|-0.32385123|0|0.00528|0.050380003|||2020-05-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3051|3587|0.0005||0|1.498039|||0.47410405|-0.443||0.62||0.18|||0.10807|0|18|0
2020-07-20 18:09:24|usamicro_0090|ATEC|ATEC|Alphatec Holdings, Inc.|USD|NasdaqGS|64048600|United States|Healthcare|Medical Devices|http://www.atecspine.com|8.88|5.02|136390|5.12|2.19|7.93|0.11304343|-0.27684|-0.18841|-1.54276|109.466|2Q2019/-0.27/-0.21!3Q2019/-0.26/-0.22!4Q2019/-0.28/-0.19!1Q2020/-0.33/-0.2|2020-05-11|-0.29|-0.27|0m|0.67|3|-1m|1.25|4|-2m|1.25|4|-3m|1|1|3548947|3123091|0.0793||10|1.963025|-7.382353|-0.37|11.56682|3.167|-11.438|-1.144|-0.68|0.47787|1.12|2.398|-0.54423|0.68963|18|10
2020-07-20 18:09:25|usamicro_0091|LINC|LINC|Lincoln Educational Services Corporation|USD|NasdaqGS|26364500|United States|Consumer Defensive|Education & Training Services|http://www.lincolntech.edu|4.83|4.69|32139|4.41|1.51|5.46|1.3089006|0.06013|0.03416|0.13104999|137.127|2Q2019/-0.12/-0.16!3Q2019/0.05/0.09!4Q2019/0.33/0.39!1Q2020/-0.08/-0.18|2020-05-13|-0.15|-0.12|0m|2|1|-1m|1.5|2|-2m|2|1|-3m|2|1|20771|30430|0.0014||10|0.818487|15.129032|3.82|3.021907|0.682|11.341|0.217|0.31|0.71067|0.71|0.832|0.02046|0.55821|18|10
2020-07-20 18:09:27|usamicro_0092|WKHS|WKHS|Workhorse Group Inc.|USD|NasdaqGS|91153904|United States|Consumer Cyclical|Auto Manufacturers|http://www.workhorse.com|18.88|16.37|22081163|14.93|1.315|22.9|3.205634|0|-0.33667|||2Q2019/-0.61/-0.09!3Q2019/-0.17/-0.1!4Q2019/-0.24/-0.1!1Q2020/0.06/-0.13|2020-05-06|-0.11|-0.61|0m|1|2|-1m|1.5|4|-2m|1.33|3|-3m|1|2|18496353|9985097|0.2305||4|2.62577|-56.44828|||11220.333|-72.372|-0.388|-0.29|0.22794001|0.43|0.618|0|0|18|4
2020-07-20 18:09:28|usamicro_0093|INVE|INVE|Identiv, Inc.|USD|NasdaqCM|17674600|United States|Technology|Computer Hardware|http://www.identiv.com|6.63|5.11|47345|5.24|2.11|7.04|0.1567328|0.03068|-0.00675|-0.06988|66.124|2Q2019/0.01/-0.02!3Q2019/0.05/0.02!4Q2019/-0.12/-0.13!1Q2020/-0.13/-0.12|2020-05-07|-0.09|0.01|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|0.5|2|72614|83219|0.0049||14|1.441456|34.066666||2.6781971|1.287|41.939|-0.203|0.15|0.3447|0.794|1.305|-0.02894|0.43046|18|14
2020-07-20 18:09:30|usamicro_0094|UG|UG|United-Guardian, Inc.|USD|NasdaqGS|4594320|United States|Consumer Defensive|Household & Personal Products|http://www.u-g.com||14.66|261|14.38|10.65|20.89|-0.28090996|0.41002|0.25030002|0.36734|||2020-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4680|3318|0.0014||0|0.065546|||5.897023|4.217|10.286|0.942||0.27381|6.968|7.98|0.31505|0.58096004|18|0
2020-07-20 18:09:31|usamicro_0095|SACH|SACH|Sachem Capital Corp.|USD|NYSE American|22117300|United States|Real Estate|REIT—Mortgage|http://www.sachemcapitalcorp.com|4|2.9158|25946|2.95|1.2|5.29|-0.42607003|0|0.054629996|0.09175|68.882|2Q2019/0.06/0.09!3Q2019/0.1/0.1!4Q2019/0.02/0.09!1Q2020/0.1/0.06|2020-05-08|0.05|0.06|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|0|65797|70188|0.0032||0|1.632205|10.413571||0.7867782|11.301||0.303|0.28|0.15359001|97.517|102.366|0.60030997|1|18|0
2020-07-20 18:09:33|usamicro_0096|IDSY|IDSY||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:09:34|usamicro_0097|ADMP|ADMP|Adamis Pharmaceuticals Corporation|USD|NasdaqCM|73920800|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.adamispharmaceuticals.com|1.25|0.9689|17690298|0.77|0.27|1.44|-0.3362069|-1.12056|-0.35132998|-0.84096|11.883|2Q2019/-0.16/-0.13!3Q2019/-0.12/-0.08!4Q2019/-0.08/-0.04!1Q2020/-0.15/-0.06|2020-08-06|-0.08|-0.16|0m|1|3|-1m|0.67|3|-2m|0.33|3|-3m|1|1|3416514|1869245|0.0469||10|1.993837|-9.689||2.1531112|2.296|-2.049|-0.529|-0.1|0.14554|1.115|1.448|-1.40334|0.27473|18|10
2020-07-20 18:09:36|usamicro_0098|SELF|SELF|Global Self Storage, Inc.|USD|NasdaqGS|9356200|United States|Real Estate|REIT—Industrial|http://www.globalselfstorage.us|4.75|3.74|8787|3.73|2.65|4.95|-0.11031175|0.32306|0.01238|0.00119|57.565|4Q2019/0/0.02!1Q2020/-0.04/0.02|2020-05-15|0.02|0|0m|2|1|-1m|1|1|-2m|1|1|-3m|2|1|14650|41105|0.0017||1|0.646498|53.42857||0.85077345|6.286|19.458|0.006|0.07|0.25851|1.556|1.878|0.00527|0.59323|18|1
2020-07-20 18:09:37|usamicro_0099|ASYS|ASYS|Amtech Systems, Inc.|USD|NasdaqGS|14047200|United States|Technology|Semiconductor Equipment & Materials|http://www.amtechsystems.com|6.5|4.9985|12197|4.99|3.55|7.96|-0.13965523|0.06126|0.02023|0.00078|6.601|2Q2019/0.14/0.03!3Q2019/0.07/0.02!4Q2019/-0.09/-0.09!1Q2020/-0.83/-0.22|2020-05-07|-0.08|0.14|0m|1|3|-1m|0.33|3|-2m|0.33|3|-3m|1|3|30930|29237|0.0027||11|1.70084|10.866303|-0.25|0.8542984|0.344|5.614|-0.762|0.46|0.63822|6.269|8.412|-0.14124|0.39227|18|11
2020-07-20 18:09:39|usamicro_0100|STCN|STCN|Steel Connect, Inc.|USD|NasdaqGS|62375600|United States|Industrials|Integrated Freight & Logistics|http://www.moduslink.com||0.5662|190597|0.5501|0.4|1.95|-0.6781609|0.05392|-0.0054400004|-0.41472998|585.641||2020-10-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|49933|71219|0.00090000004||0|0.539495|||0.79299724|0.54|10.013|-0.737||0.51119|0.683|0.854|-0.05217|0.19832|18|0
2020-07-20 18:09:40|usamicro_0101|AMRK|AMRK|A-Mark Precious Metals, Inc.|USD|NasdaqGS|7031450|United States|Financial Services|Capital Markets|http://www.amark.com|19|22.5601|37192|21.74|7.47|23.45|0.79669416|0.0028799998|0.008169999|0.1547|664.027|2Q2019/-0.12/0.2!3Q2019/0.02/0.16!4Q2019/0.17/0.09!1Q2020/1.61/0.16|2020-05-07|0.3|-0.12|0m|1|2|-1m|1|1|-2m|1|1|-3m|0.5|2|143310|5357|0.0376||6|-0.270588|20.142946||1.911711|0.137|47.396|1.679|1.12|0.16894|0.273|1.187|0.0025499999|0.00977|18|6
2020-07-20 18:09:42|usamicro_0102|LMST|LMST|Limestone Bancorp, Inc.|USD|NasdaqGS|6269300|United States|Financial Services|Banks—Regional|http://www.limestonebank.com|12.5|11.98|6645|11.41|6.83|18.49|-0.24487096|0|0.00805|0.094799995||1Q2019/0.38/0.3!3Q2019/0.31/0.33!4Q2019/0.32/0.32!1Q2020/0.25/0.27|2020-04-16|0.11|0.38|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|0|75807|1409|0.0143||3|0.973109|20.305084|18.81|0.85103357|3.83||1.274|0.59|0.34848|||0.22959|0|18|3
2020-07-20 18:09:43|usamicro_0103|ACER|ACER|Acer Therapeutics Inc.|USD|NasdaqCM|10249200|United States|Healthcare|Biotechnology|http://www.acertx.com|10|3.68|434821|3.36|1.08|7.25|0.15068483|0|-0.55094004|-1.01775|3.801|2Q2019/-1.09/-0.78!3Q2019/-0.52/-0.57!4Q2019/-0.51/-0.48!1Q2020/-0.49/-0.4|2020-05-14|-0.38|-1.09|0m|0|1|-1m|0.4|5|-2m|0.4|5|-3m|0|1|378795|532702|0.066700004||2|1.686018|-3.0666666||2.6379929||-1.113|-2.615|-1.2|0.51929003|3.936|4.286|0|0|18|2
2020-07-20 18:09:45|usamicro_0104|HBP|HBP|Huttig Building Products, Inc.|USD|NasdaqGS|26898700|United States|Industrials|Industrial Distribution|http://www.huttig.com|8.1|1.25|48652|1.21|0.49|2.85|-0.55514705|0.00844|0.00241|-0.57754004|550.437|4Q2017/-0.18/-0.02!1Q2018/-0.02/-0.05!2Q2018/0.01/0.16|2020-08-03||-0.18|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|347298|366846|0.014099999||0|2.453781|||0.98039216|0.27|32.021|-1.057|0.53|0.44652|0.849|2.23|-0.03302|0.20242001|18|0
2020-07-20 18:09:46|usamicro_0105|PPIH|PPIH|Perma-Pipe International Holdings, Inc.|USD|NasdaqGM|8048010|United States|Industrials|Building Products & Equipment|http://www.permapipe.com||5.85|3341|5.65|4.51|10.14|-0.33748585|0.06948|0.025610002|0.0493|51.135||2020-09-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|6279|609|0.00090000004||0|0.379831|||0.8889227|0.489|7.042|0.308||0.33583|1.318|1.945|0.02027|0.22033001|18|0
2020-07-20 18:09:47|usamicro_0106|TGEN|TGEN|Tecogen Inc.|USD|Other OTC|24850300|United States|Industrials|Building Products & Equipment|http://www.tecogen.com|4.5|0.7415|812|0.745|0.6|3.47|-0.7841831|-0.062329996|-0.0385|-0.11007|15.775|2Q2019/-0.01/-0.01!3Q2019/-0.02/0!4Q2019/0/0!1Q2020/-0.05/-0.01|2020-08-13|-0.02|-0.01|0m|1|2|-1m|1|1|-2m|1|1|-3m|1|2|9044|24054|0.00059999997||3|0.663865|24.716667||0.8331461|0.637|-10.224|-0.106|0.03|0.1601|1.485|2.145|-0.079229996|0.37071|18|3
2020-07-20 18:09:49|usamicro_0107|TACT|TACT|TransAct Technologies Incorporated|USD|NasdaqGS|7539680|United States|Technology|Computer Hardware|http://www.transact-tech.com|4|4.39|8513|4.49|2.87|12.95|-0.6289257|-0.01255|-0.02991|-0.046|20.114|3Q2018/0.33/0.24!4Q2018/0.12/0.13!4Q2019/-0.11/0.03!1Q2020/-0.13/-0.08|2020-05-18|-0.34|0.33|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|13400|19444|0.002||2|2.00112|48.777775|-0.27|1.2976648|0.863|-68.76|-0.163|0.09|0.51647997|1.062|3.242|-0.027490001|0.46725|18|2
2020-07-20 18:09:50|usamicro_0108|HDSN|HDSN|Hudson Technologies, Inc.|USD|NasdaqGS|42628600|United States|Basic Materials|Specialty Chemicals|http://www.hudsontech.com|1.15|0.9751|132533|0.9302|0.3|1.22|0.38805974|-0.05207|-0.0461|-0.45942003|269.817|2Q2019/-0.32/0.03!3Q2019/0.06/-0.03!4Q2019/-0.25/-0.12!1Q2020/-0.07/-0.08|2020-05-06|0.03|-0.32|0m|1|4|-1m|0|2|-2m|0|2|-3m|1|4|2149375|2514089|0.0636||9|1.22633|-48.755|-0.33|0.9819738|0.902|-17.32|-0.59|-0.02|0.43298|0.373|1.448|-0.15137|0.11314999|18|9
2020-07-20 18:09:52|usamicro_0109|IRIX|IRIX|IRIDEX Corporation|USD|NasdaqGS|13788700|United States|Healthcare|Medical Devices|http://www.iridex.com|4.75|2.06|3409|2.11|1.22|4.24|-0.40502787|-0.16588|-0.13259|-0.30523002|13.551|2Q2019/-0.18/-0.22!3Q2019/-0.13/-0.17!4Q2019/-0.11/-0.15!1Q2020/-0.12/-0.16|2020-05-11|-0.22|-0.18|0m|1|1|-1m|1.5|2|-2m|1.5|2|-3m|1|1|163982|157384|0.012||3|1.133333|-7.629629|-0.11|1.3428943|0.502|-3.028|-0.54|-0.27|0.4806|2.313|3.443|-0.17711|0.42027|18|3
2020-07-20 18:09:53|usamicro_0110|ISSC|ISSC|Innovative Solutions and Support, Inc.|USD|NasdaqGS|16984400|United States|Industrials|Aerospace & Defense|http://innovative-ss.com||5.1|2531|5.2|1.2|7.11|-0.0114068985|0.104849994|0.024820002|0.063319996|0.236|2Q2019/0.03/0.07!3Q2019/0.06/0.09!4Q2019/0.02/0.05!1Q2020/0.03/0.05|2020-05-13|0.04|0.03|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|24305|27251|0.002||0|0.966386||1.02|2.3319614|3.51|33.471|0.13|0|0.30718002|9.82|11.937|0.121379994|0.54868|18|0
2020-07-20 18:09:55|usamicro_0111|CMT|CMT|Core Molding Technologies, Inc.|USD|NYSE American|8213480|United States|Basic Materials|Specialty Chemicals|http://www.coremt.com|16|4.39|2897|4.43|1.03|7.18|-0.36714286|0.04127|0.00245|-0.03669|54.834||2020-05-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|32653|57707|0.0064||0|1.952941|||0.3814406|0.307|7.436|-0.476||0.56596|0.5|0.816|-0.01238|0.105500005|18|0
2020-07-20 18:09:56|usamicro_0112|TRCH|TRCH|Torchlight Energy Resources, Inc.|USD|NasdaqGS|94206304|United States|Energy|Oil & Gas E&P|http://www.torchlightenergy.com|2.7|0.33|339761|0.335|0.28|1.58|-0.7322835|0|-0.12939|-0.73067003|110.586|1Q2019/-0.02/-0.02!2Q2019/-0.01/-0.01!3Q2019/-0.02/-0.01!4Q2019/-0.09/-0.01|||-0.02|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|5055797|5190833|0.0647||1|1.895798|||1.8435755|85.879|-14.16|-0.158|-0.06|0.07928|0.102|0.119|0|0.24706|18|1
2020-07-20 18:09:58|usamicro_0113|RFIL|RFIL|RF Industries, Ltd.|USD|NasdaqGS|9758060|United States|Industrials|Electrical Equipment & Parts|http://www.rfindustries.com|7.75|4.7303|19024|4.73|3.31|8.89|-0.35205483|0.04937|0.031600002|0.054180004|6.311|1Q2020/0/0.02!2Q2020/-0.01/-0.01|2020-09-10|0.01|0|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|4250|7908|0.0004||0|1.085714|12.128975||1.4563732|0.633|12.817|0.173|0.39|0.36653998|3.317|5.099|0.03086|0.26433|18|0
2020-07-20 18:09:59|usamicro_0114|SCYX|SCYX|SCYNEXIS, Inc.|USD|NasdaqGM|98811800|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.scynexis.com|5.14|6.89|188545|6.36|5|14.4|-0.48292685|0|-0.71525|-4.25122|184.539|2Q2019/-1.6/-0.19!3Q2019/-1.4/-0.22!4Q2019/-2.2/-0.19!1Q2020/-0.7/-0.15|2020-05-11|-0.12|-1.6|0m|1.29|7|-1m|1.17|6|-2m|1.29|7|-3m|1.17|6|163598|208800|0.0207||10|1.763025|-19.685715||10.439393|703.392|-0.811|-5.55|-0.35|0.4725|4.894|5.215|0|1|18|10
2020-07-20 18:10:00|usamicro_0115|EKSO|EKSO|Ekso Bionics Holdings, Inc.|USD|NasdaqGS|7811100|United States|Healthcare|Medical Instruments & Supplies|http://www.eksobionics.com|12.5|7.71|401962|7.81|2.25|19.05|-0.57496595|-1.35109|-0.54584|-1.66257|61.419|2Q2019/-0.6/-1.2!3Q2019/0/-1.05!4Q2019/-0.6/-0.65!1Q2020/-0.44/-0.61|2020-04-30|-0.55|-0.6|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|2328269|243996|0.3762||7|2.061064|-5.7537313||8.614526|3.427|-2.536|-1.591|-1.34|0.27905|1.48|1.863|-0.68952006|0.49299|18|7
2020-07-20 18:10:02|usamicro_0116|FEIM|FEIM|Frequency Electronics, Inc.|USD|NasdaqGS|9107560|United States|Technology|Communication Equipment|http://freqelec.com||10.0049|2424|10.09|5.95|12.43|-0.17632651|-0.19476|-0.076409996|-0.17024|20.845||2020-07-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|5614|12220|0.001||0|0.574229|||1.6809307|2.143|-11.002|-1.101||0.64552003|1.981|3.948|-0.24068001|0.13939999|18|0
2020-07-20 18:10:03|usamicro_0117|SMSI|SMSI|Smith Micro Software, Inc.|USD|NasdaqGS|41421000|United States|Technology|Software—Application|http://www.smithmicro.com|8.38|4.275|244468|4.15|3.15|7.15|0.3009404|0.30396|0.15937|0.32244|12.906|2Q2019/0.09/0.01!3Q2019/0.08/0.06!4Q2019/0.08/0.07!1Q2020/0.1/0.07|2020-05-06|0.05|0.09|0m|1|1|-1m|1|2|-2m|1|2|-3m|0|0|2263278|1644567|0.0646||7|0.713165|12.954545|1.56|3.2658517|3.302|10.862|0.323|0.33|0.24099001|3.489|3.555|0.26368|0.91326|18|7
2020-07-20 18:10:05|usamicro_0118|BTAI|BTAI|BioXcel Therapeutics, Inc.|USD|NasdaqCM|20211300|United States|Healthcare|Biotechnology|http://www.bioxceltherapeutics.com|88.63|60.455|2122312|52.99|3.76|71.5|3.9990568|0|-0.40805998|-0.7751|1.588|2Q2019/-0.54/-0.6!3Q2019/-0.57/-0.65!4Q2019/-0.45/-0.63!1Q2020/-0.79/-0.59|2020-05-12|-0.75|-0.54|0m|1.25|4|-1m|1.38|8|-2m|1.29|7|-3m|1.25|4|2238658|674784|0.21290001||6|2.104931|-19.952147|0.23|16.807062||-24.19|-2.377|-3.03|0.28522|6.529|6.816|0|0|18|6
2020-07-20 18:10:06|usamicro_0119|RMCF|RMCF|Rocky Mountain Chocolate Factory, Inc.|USD|NasdaqGS|6065240|United States|Consumer Defensive|Confectioners|http://www.rmcf.com||4.0699|35850|4.29|3.77|9.53|-0.48989296|0.16235|0.085080005|0.052020002|13.943||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|8790|2014|0.002||0|0.649859|||1.2659098|0.75|4.618|0.17|0.96|0.41735|1.657|2.428|0.03246|0.31274998|18|0
2020-07-20 18:10:08|usamicro_0120|CFBI|CFBI|Community First Bancshares, Inc.|USD|NasdaqGS|7570800|United States|Financial Services|Banks—Regional|http://www.newtonfederal.com||7.0501|2455|7.1|5.36|12.05|-0.2871486|0|-0.00223|-0.01392||||||||||||||||||2837|2386|0.00090000004||0|-0.040593|||0.69637495|4.282||-0.134||0.050180003|||-0.06549|0|18|0
2020-07-20 18:10:09|usamicro_0121|SMTX|SMTX|SMTC Corporation|USD|NasdaqGS|28214800|Canada|Technology|Electronic Components|http://www.smtc.com||2.9635|8236|3|1.32|4.19|-0.19999999|0.06643|0.031059999|-0.17006001|202.172|2Q2019/-0.1/0.02!3Q2019/-0.2/-0.11!4Q2019/0.04/0.03!1Q2020/0.03/0|2020-05-07|-0.02|-0.1|0m|1|1|-1m|1|2|-2m|1|2|-3m|0|0|14201|14848|0.0007||0|1.383753|8.0094595|0.98|1.9875921|0.461|6.94|-0.238|0.37|0.33376|0.821|1.225|-0.01762|0.10421|18|0
2020-07-20 18:10:11|usamicro_0122|RELL|RELL|Richardson Electronics, Ltd.|USD|NasdaqGS|11038200|United States|Technology|Electronic Components|http://www.rell.com||4.32|3826|4.19|3.1|6.32|-0.254902|0.018339999|-0.0015700001|-0.054959998|3.118|2Q2019/-0.5/0!3Q2019/0.01/0.02!4Q2019/-0.05/0.02!1Q2020/-0.01/0.03|2020-07-22||-0.5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3352|5273|0.00029999999||1|0.555182|||0.4693102|0.092|5.02|-0.537||0.69738|2.457|4.645|-0.04316|0.31620002|18|1
2020-07-20 18:10:12|usamicro_0123|SYNC|SYNC|Synacor, Inc.|USD|NasdaqGM|39449300|United States|Technology|Software—Infrastructure|http://www.synacor.com|1.83|1.16|105723|1.18|0.79|1.85|-0.21333337|0.0414|-0.04146|-0.25541002|17.906|2Q2019/-0.06/-0.05!3Q2019/-0.1/-0.07!4Q2019/-0.01/-0.04!1Q2020/-0.11/-0.1|2020-08-05|-0.09|-0.06|0m|1|6|-1m|0.5|4|-2m|0.5|4|-3m|1|6|16584|26359|0.0005||26|0.824649|-8.923077|-0.16|1.1611611|0.404|9.755|-0.288|-0.13|0.45080003|0.931|1.095|-0.102180004|0.49388|18|26
2020-07-20 18:10:13|usamicro_0124|AVNW|AVNW|Aviat Networks, Inc.|USD|NasdaqGS|5393030|United States|Technology|Communication Equipment|http://www.aviatnetworks.com|21.5|20.675|42844|20.19|7.1|21.24|0.5724299|0.0423|0.02116|0.04389|20.747|3Q2019/0.52/0.33!4Q2019/-0.17/0.13!1Q2020/0.39/0.25|2020-08-25|0.27|0.52|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|27134|13639|0.0058999998||8|1.317647|15.903846|1.6|1.6655924|0.348|8.224|0.541|1.3|0.55564|1.154|1.431|0.01229|0.35566002|18|8
2020-07-20 18:10:15|usamicro_0125|HCFT|HCFT|Hunt Companies Finance Trust, Inc.|USD|NYSE|24938900|United States|Real Estate|REIT—Mortgage|http://www.huntcompaniesfinancetrust.com|2.75|2.39|31634|2.48|0.86|3.42|-0.2684366|0|0.00956|0.056649998|478.541|2Q2019/0.09/0.1!3Q2019/0.1/0.09!4Q2019/0.06/0.09!1Q2020/0.09/0.07|2020-05-11|0.08|0.09|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|0|0|15263|24512|0.0007||13|1.465546|8.851851|-0.64|0.5229759|36.823||0.263|0.27|0.38549998|158.922|160.605|0.39053002|1|18|13
2020-07-20 18:10:16|usamicro_0126|KTCC|KTCC|Key Tronic Corporation|USD|NasdaqGS|10759700|United States|Technology|Computer Hardware|http://www.keytronic.com||7.29|11382|7.31|2.51|7.43|0.46787143|0.02957|0.01745|0.03629|75.877||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|84965|81799|0.0095||2|1.55238|||0.6945503|0.371|12.557|0.38||0.53734|0.948|2.264|0.00934|0.07977|18|2
2020-07-20 18:10:18|usamicro_0127|ASPU|ASPU|Aspen Group, Inc.|USD|NasdaqGS|22241000|United States|Consumer Defensive|Education & Training Services|http://www.aspu.com|13.33|9.26|86008|9.5|3.62|10.75|1.1689496|-0.05806|-0.04612|-0.16593|37.889|3Q2019/-0.11/-0.09!4Q2019/-0.03/-0.07!1Q2020/-0.12/-0.05!2Q2020/-0.03/-0.05|2020-07-07|-0.05|-0.11|0m|1|3|-1m|1.2|5|-2m|1.2|5|-3m|1|3|1124175|677281|0.0563||1|0.704201|46.3|-3.97|4.82543|4.333|-74.637|-0.287|0.2|0.40291|2.771|3.222|-0.11535|0.80351996|18|1
2020-07-20 18:10:19|usamicro_0128|RDVT|RDVT|Red Violet, Inc.|USD|NasdaqCM|11598000|United States|Technology|Software—Application|http://www.redviolet.com||15.81|9524|15.58|10.33|28.698|0.21245134|-0.26167|-0.12457|-0.28395998|6.526|||||||||||||||||1273163|1050492|0.1983||0|0.385449|||4.220502|5.083|-19.426|-1.008||0.20639999|3.857|4.154|-0.33023|0.61952|18|0
2020-07-20 18:10:21|usamicro_0129|FLL|FLL|Full House Resorts, Inc.|USD|NasdaqGS|27076000|United States|Consumer Cyclical|Resorts & Casinos|http://www.fullhouseresorts.com|3.5|1.402|81150|1.38|0.31|3.99|-0.26595747|0.06296|0.00477|-0.15558|247.124|2Q2019/-0.04/0!3Q2019/0.06/0.05!4Q2019/-0.15/-0.05!1Q2020/-0.16/-0.02|2020-05-13|-0.38|-0.04|0m|0|1|-1m|1|2|-2m|1|2|-3m|0|1|81240|57479|0.0034||7|1.610084|Infinity|-0.08|0.73249733|0.906|14.386|-0.383|0|0.4994|1.179|1.43|-0.054959998|0.42481|18|7
2020-07-20 18:10:22|usamicro_0130|CSBR|CSBR|Champions Oncology, Inc.|USD|NasdaqCM|12048300|United States|Healthcare|Biotechnology|http://www.championsoncology.com|10.33|9.31|8705|9.25|4.02|10.28|0.23663104|0.02396|-0.00034000003|-0.06582|124.898|2Q2019/-0.01/0.03!3Q2019/-0.06/0.04!4Q2019/0.02/0.01!1Q2020/0.03/0.03|2020-07-27|0.01|-0.01|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|162941|28180|0.025||1|1.27619|77.583336|30.83|34.60967|3.558|148.519|-0.016|0.12|0.51346|0.921|0.963|-0.00582|0.47707|18|1
2020-07-20 18:10:24|usamicro_0131|RESN|RESN|Resonant Inc.|USD|NasdaqGS|52749100|United States|Technology|Semiconductors|http://www.resonant.com|3.7|2.405|415887|2.34|0.951|3.58|0.021834016|0|-0.64439005|-1.3175|8.536|2Q2019/-0.21/-0.19!3Q2019/-0.2/-0.2!4Q2019/-0.18/-0.19!1Q2020/-0.15/-0.13|2020-08-04|-0.12|-0.21|0m|1|2|-1m|1.2|5|-2m|1.2|5|-3m|1|2|6031387|4389135|0.1229||2|2.7014|-8.016666||4.286988|84.163|-3.227|-0.92|-0.3|0.18988001|5.446|5.544|0|1|18|2
2020-07-20 18:10:25|usamicro_0132|GV|GV|The Goldfield Corporation|USD|NYSE American|24522500|United States|Industrials|Engineering & Construction|http://www.goldfieldcorp.com||3.48|51983|3.56|1.97|4.16|0.54782605|0.118540004|0.04437|0.09974|81.84||2020-05-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|68088|64496|0.0031||0|1.254901|||1.2613266|0.65|5.483|0.262||0.36588|2.628|2.746|0.03611|0.17206|18|0
2020-07-20 18:10:27|usamicro_0133|ATOM|ATOM|Atomera Incorporated|USD|NasdaqCM|19809600|United States|Technology|Semiconductor Equipment & Materials|http://www.atomera.com|10.5|10.51|569813|9.7|2.53|11.25|0.84235513|0|-0.60933|-1.033|1.049|2Q2019/-0.24/-0.22!3Q2019/-0.19/-0.21!4Q2019/-0.18/-0.19!1Q2020/-0.22/-0.18|2020-04-30|-0.21|-0.24|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|1111285|409022|0.0615||0|1.568314|-15.686567||16.842949|306.608|-11.779|-0.82|-0.67|0.20467|10.421|10.529|0|0.49237|18|0
2020-07-20 18:10:28|usamicro_0134|PESI|PESI|Perma-Fix Environmental Services, Inc.|USD|NasdaqCM|12135100|United States|Industrials|Waste Management|http://www.perma-fix.com|5|6.53|93915|6.32|3.1|9.98|0.738889|0.07627|0.05105|0.16393|21.866||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|18815|27191|0.0023999999||1|1.229691|||2.4669437|0.913|11.977|0.348||0.47103|0.825|0.994|0.04857|0.20653|18|1
2020-07-20 18:10:30|usamicro_0135|IEC|IEC|IEC Electronics Corp.|USD|NasdaqGM|10479000|United States|Technology|Electronic Components|http://www.iec-electronics.com|11.5|9.04|8402|9.15|5|9.7|0.5587734|0.07476|0.05722|0.18351999|107.878|2Q2019/0.11/0.11!3Q2019/0.17/0.13!4Q2019/0.18/0.14!1Q2020/0.14/0.15|2020-05-06|0.17|0.11|0m|1|2|-1m|2|1|-2m|2|1|-3m|1|1|54926|49785|0.0058999998||5|1.081792|11.894737||2.732769|0.768|10.272|0.541|0.76|0.45534|0.947|2.107|0.03302|0.13704|18|5
2020-07-20 18:10:31|usamicro_0136|VISI|VISI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:10:32|usamicro_0137|HTGM|HTGM|HTG Molecular Diagnostics, Inc.|USD|NasdaqGS|67093700|United States|Healthcare|Diagnostics & Research|http://www.htgmolecular.com|1.3|0.6451|2508241|0.628|0.267|1.55|-0.56689656|-0.97031|-0.30291998|-1.02175|51.156|2Q2019/-0.17/-0.15!3Q2019/-0.15/-0.16!4Q2019/-0.01/-0.09!1Q2020/-0.08/-0.09|2020-05-13|-0.08|-0.17|0m|1.5|2|-1m|1|4|-2m|1|4|-3m|1.5|2|1055163|702840|0.0159||9|1.762464|-2.6879168||1.9849231|1.181|-1.217|-0.412|-0.24|0.58102|3.962|4.611|-1.06354|-0.0042|18|9
2020-07-20 18:10:34|usamicro_0138|NTRP|NTRP|Neurotrope, Inc.|USD|NasdaqGS|23674100|United States|Healthcare|Biotechnology|http://neurotrope.com||1.22|145134|1.17|0.63|6.595|-0.78688526|0|-0.29219|-0.467||4Q2018/-0.44/-0.37!1Q2019/-0.36/-0.28!2Q2019/-0.31/-0.33!3Q2019/-0.29/-0.32|2020-06-12||-0.44|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|135096|108607|0.0057||1|2.217366|||0.7942709||0.335|-0.907|-1.3|0.06879|92.559|93.533|0|0|18|1
2020-07-20 18:10:35|usamicro_0139|SRTS|SRTS|Sensus Healthcare, Inc.|USD|NasdaqGS|16515000|United States|Healthcare|Medical Devices|http://www.sensushealthcare.com|4.58|2.9554|2706|2.99|1.76|6.58|-0.43183982|-0.12092|-0.064559996|-0.122329995|5.481|2Q2019/0.01/-0.05!3Q2019/-0.04/-0.03!4Q2019/0.06/0.03!1Q2020/-0.22/-0.07|2020-05-07|-0.18|0.01|0m|1|2|-1m|0.71|7|-2m|0.67|6|-3m|1|2|151186|133275|0.013300001||5|0.243756|-16.418888||1.9861559|1.479|-12.234|-0.194|-0.18|0.1069|4.194|5.243|-0.13469|0.63598996|18|5
2020-07-20 18:10:37|usamicro_0140|NTWK|NTWK|NetSol Technologies, Inc.|USD|NasdaqGS|12038700|United States|Technology|Software—Application|http://www.netsoltech.com|8|2.95|246481|2.805|2|6.45|-0.5|0.07882|0.00595|0.06574|18.6|2Q2019/0.3/0.19!3Q2019/-0.16/0.15!4Q2019/0.05/-0.02!1Q2020/0.09/-0.06|2020-09-21|0.04|0.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|50600|50969|0.0049||5|0.581512|7.7631583|10.2|0.6046321|0.624|7.918|0.278|0.38|0.31232|2.275|2.582|0.0542|0.52844|18|5
2020-07-20 18:10:38|usamicro_0141|YGYI|YGYI|Youngevity International, Inc.|USD|NasdaqGS|30320400|United States|Consumer Defensive|Packaged Foods|http://www.ygyi.com|6|1.2403|222641|1.29|0.61|5.5|-0.7533461|-0.10706|-0.14147|-0.8518|43.476|4Q2018/-0.17/-0.06!1Q2019/-0.45/-0.01!2Q2019/0/0!3Q2019/-0.27/-0.03|2019-03-29||-0.17|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|895025|1221785|0.056999996||0|2.541736|||0.66826516|0.312|-2.914|-1.182|-0.02|0.07372|0.735|1.229|-0.16055|0.51874|18|0
2020-07-20 18:10:40|usamicro_0142|PMD|PMD|Psychemedics Corporation|USD|NasdaqCM|5525880|United States|Healthcare|Diagnostics & Research|http://www.psychemedics.com|32|5.114|5399|5.17|4.54|10.69|-0.3917647|0.13887|0.06435|0.04408|35.172||2020-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|21510|19454|0.0042||0|0.87507|||1.7849913|0.814|5.859|0.137||0.47438|1.809|2.194|0.021359999|0.41714|18|0
2020-07-20 18:10:41|usamicro_0143|LMB|LMB|Limbach Holdings, Inc.|USD|NasdaqGS|7853380|United States|Industrials|Engineering & Construction|http://www.limbachinc.com|4.75|3.55|11990|3.6206|2.37|9|-0.5903846|0.02207|0.01526|-0.07655|137.478|2Q2019/-0.2/0.19!3Q2019/-0.44/0.2!4Q2019/0.08/0.1!1Q2020/-0.01/-0.16|2020-06-15|-0.31|-0.2|0m|1.33|3|-1m|0.5|2|-2m|0.5|2|-3m|1.33|3|30412|44526|0.0063||3|0.983753|7.1|2.96|0.5872622|0.148|6.695|-0.478|0.5|0.31366|1.221|1.25|-0.00658|0.12622|18|3
2020-07-20 18:10:43|usamicro_0144|CERC|CERC|Cerecor Inc.|USD|NasdaqGS|74786000|United States|Healthcare|Biotechnology|http://www.cerecor.com|11|2.78|355615|2.75|1.52|6.19|-0.392936|-2.70788|-0.20561|-1.36578|4.927|2Q2019/-0.11/-0.14!3Q2019/-0.07/-0.13!4Q2019/0.03/0.07!1Q2020/-0.34/-0.1|2020-08-06|-0.1|-0.11|0m|2|1|-1m|1|3|-2m|1|3|-3m|0|0|1471297|465675|0.0328||4|1.841526|-5.673469||7.1465297|23.38|-8.634|-0.627|-0.49|0.77074|1.606|1.662|0|-0.68677|18|4
2020-07-20 18:10:44|usamicro_0145|CFBK|CFBK|Central Federal Corporation|USD|NasdaqGS|5316570|United States|Financial Services|Banks—Regional|http://www.CFBankonline.com|0|10.44|1433|10.14|8.44|15|-0.17009038|0|0.01192|0.1521|||2020-05-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1444|505|0.0004||0|0.757983|||0.67233384|2.082||1.907||0.32044|||0.27425|0|18|0
2020-07-20 18:10:45|usamicro_0146|ORMP|ORMP|Oramed Pharmaceuticals Inc.|USD|NasdaqCM|23526800|United States|Healthcare|Biotechnology|http://www.oramed.com|9.5|3.995|91439|3.98|2.32|6.05|0.069892526|0|-0.16577|-0.38783002|0.261|3Q2019/-0.13/-0.24!4Q2019/-0.15/-0.24!1Q2020/-0.21/-0.17!2Q2020/-0.1/-0.17||-0.14|-0.13|0m|1|2|-1m|1.5|2|-2m|1.5|2|-3m|1|1|214698|228679|0.0106||5|1.621848|-4.9937496||2.7269623|19.518|-4.775|-0.569|-0.8|0.121759996|9.875|9.989|0|1|18|5
2020-07-20 18:10:47|usamicro_0147|MAMS|MAMS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:10:48|usamicro_0148|APT|APT|Alpha Pro Tech, Ltd.|USD|NYSE American|13577800|Canada|Industrials|Building Products & Equipment|http://www.alphaprotech.com|2.5|20.04|1952097|20.57|3.2|41.59|4.877143|0.13238|0.086739995|0.19528|7.428||2020-08-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3793894|4208203|0.3091||0|-0.887955|||6.7316093|5.041|38.076|0.541||0.2451|2.455|4.001|0.13566|0.39459|18|0
2020-07-20 18:10:50|usamicro_0149|EDUC|EDUC|Educational Development Corporation|USD|NasdaqGS|8354690|United States|Communication Services|Publishing|http://www.edcpub.com||13.67|29001|13.72|3.02|14.63|1.0146844|0.07451|0.06968|0.21475|59.997||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|16915|6363|0.0028||0|1.403361|||3.684636|0.957|12.85|0.74||0.25475|0.762|1.995|0.050219998|0.68311995|18|0
2020-07-20 18:10:51|usamicro_0150|INTT|INTT|inTEST Corporation|USD|NYSE American|10432800|United States|Technology|Semiconductors|http://www.intest.com|6.83|3.88|16714|4.3|2.08|6.2|-0.099567115|0.04143|0.00332|0.00093000004|13.588|2Q2019/0.01/-0.03!3Q2019/0.09/0.09!4Q2019/0.1/0.07!1Q2020/-0.08/-0.09|2020-05-08|-0.03|0.01|0m|2|1|-1m|1.33|3|-2m|1.33|3|-3m|2|1|37485|2249|0.0042||2|1.724369|12.5161295|28.67|0.9084524|0.765|18.467|0.002|0.31|0.50816|1.917|2.966|0.00075999997|0.4692|18|2
2020-07-20 18:10:53|usamicro_0151|ARTX|ARTX|Arotech Corporation|USD|NasdaqGM|26665200|||||4.5|2.995|28129|2.995|1.61|3||||||4Q2018/0.04/0.03!1Q2019/-0.03/0.03!2Q2019/0.03/0.01!3Q2019/0.06/0.06|2019-11-06||0.04|0m|1.5|2|-1m|1|1|-2m|1|1|-3m|1.5|2|||||0||||||||||||||18|0
2020-07-20 18:10:54|usamicro_0152|AWRE|AWRE|Aware, Inc.|USD|NasdaqGS|21521900|United States|Technology|Software—Application|http://www.aware.com|6|3.4221|4451|3.48|2.02|3.88|0.111821055|-0.41443002|-0.0555|-0.16829|||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|31568|31057|0.002||0|0.115406|||1.4053799|2.339|-5.643|-0.45||0.35614|13.123|13.209|-0.80300003|0.92385|18|0
2020-07-20 18:10:56|usamicro_0153|FRD|FRD|Friedman Industries, Incorporated|USD|NYSE American|6999440|United States|Basic Materials|Steel|http://www.friedmanindustries.com||5.13|637|5.14|3.72|7.24|-0.1749599|-0.00696|-0.019170001|-0.07534|0.778||2020-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|8122|3953|0.0011999999||0|0.528851|||0.542398|0.14|-20.071|-0.75||0.38493|2.982|6.761|-0.03694|0.01837|18|0
2020-07-20 18:10:57|usamicro_0154|SNFCA|SNFCA|Security National Financial Corporation|USD|NasdaqGS|16546100|United States|Financial Services|Credit Services|http://www.securitynational.com||5.82|2023|5.72|3.76|7.54|0.115009665|0.116409995|0.01064|0.05711|135.819||2020-05-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|248686|18817|0.0242||0|0.779831|||0.5723277|0.861|7.396|0.556||0.33835|3.977|16.003|0.03449|0.46240002|18|0
2020-07-20 18:10:59|usamicro_0155|PDEX|PDEX|Pro-Dex, Inc.|USD|NasdaqCM|3811140|United States|Healthcare|Medical Instruments & Supplies|http://www.pro-dex.com|23|19.1|3978|19.74|11.4|23.9|0.38737452|0.21677|0.14164|0.25594|42.264|2Q2019/0.21/0.12!3Q2019/0.27/0.27!4Q2019/0.31/0.22!1Q2020/0.3/0.22|2020-08-05||0.21|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|23593|32025|0.010199999||0|1.177591|||4.271975|2.403|11.086|1.098|1.13|0.27524|2.55|4.637|0.14505|0.37107|18|0
2020-07-20 18:11:00|usamicro_0156|SCX|SCX|The L.S. Starrett Company|USD|NYSE|6297150|United States|Industrials|Tools & Accessories|http://www.starrett.com||3.28|17711|3.24|3.01|6.33|-0.4705882|0.06499|0.02474|0.04958|44.471|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1386|1530|0.0002||0|0.924929|||0.30272266|0.209|3.213|0.596||0.43811|1.594|4.23|0.01878|0.32609|18|0
2020-07-20 18:11:02|usamicro_0157|CRWS|CRWS|Crown Crafts, Inc.|USD|NasdaqGS|10166800|United States|Consumer Cyclical|Textile Manufacturing|http://www.crowncrafts.com|5.5|4.64|3108|4.67|4.13|7.94|0.004301071|0.12532|0.086389996|0.15654|18.211|2Q2019/0.11/0.04!3Q2019/0.18/0.18!4Q2019/0.21/0.15!1Q2020/0.16/0.13|2020-06-10|0.08|0.11|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|48767|48203|0.0055||2|0.596638|8|1.62|1.1116436|0.748|5.971|0.646|0.58|0.43140998|2.791|5.717|0.08939|0.29416|18|2
2020-07-20 18:11:03|usamicro_0158|ISEE|ISEE|IVERIC bio, Inc.|USD|NasdaqGS|88487600|United States|Healthcare|Biotechnology|http://ivericbio.com|14|4.57|195347|4.55|0.906|8.97|3.0265489|0|-0.34847|-0.56207|0.311|4Q2018/-0.53/-0.41!1Q2019/-0.3/-0.36!4Q2019/-0.39/-0.28!1Q2020/-0.28/-0.39|2020-05-06|-0.31|-0.53|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|0|0|2298533|527393|0.0296||33|2.211204|-4.1171174||2.1720533||-1.809|-1.358|-1.11|0.83002|10.299|10.497|0|0|18|33
2020-07-20 18:11:05|usamicro_0159|CSPI|CSPI|CSP Inc.|USD|NasdaqGS|4253600|United States|Technology|Information Technology Services|http://www.cspi.com||7.56|2981|7.57|4.51|15.85|-0.46388102|-0.00217|-0.0072600003|-0.03514|23.729||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2366|849|0.00059999997||0|1.845378|||1.130721|0.31|-142.812|-0.27||0.33111998|2.115|2.818|-0.01406|0.24143|18|0
2020-07-20 18:11:06|usamicro_0160|ARCT|ARCT|Arcturus Therapeutics Holdings Inc.|USD|NasdaqGM|20492300|United States|Healthcare|Biotechnology|http://www.arcturusrx.com|54.1|57.82|403338|55.92|8.51|62.97|3.8123922|-1.5809801|-0.33111998|-2.4754899|124.432|4Q2018/-0.08/-0.48!1Q2019/-0.68/-0.58!4Q2019/-0.76/-0.53!1Q2020/-0.67/-0.61|2020-05-07|-0.57|-0.08|0m|0|3|-1m|1.22|9|-2m|1.38|8|-3m|0|3|1953803|469713|0.1267||0|3.43605|1445.5||51.625|56.276|-35.596|-2.192|0.04|0.30923998|2.856|2.945|-1.5134399|-0.79371|18|0
2020-07-20 18:11:07|usamicro_0161|MNDO|MNDO|MIND C.T.I. Ltd|USD|NasdaqGM|19896300|Israel|Technology|Software—Application|http://www.mindcti.com||2.0545|27522|2.05|1.45|2.64|-0.06787336|0.20767|0.10374|0.25993|6.426||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|9098|16559|0.0005||1|0.654901|||2.2331522|1.072|5.162|0.23||0.16582|1.867|1.896|0.19599001|0.51291|18|1
2020-07-20 18:11:09|usamicro_0162|SKIS|SKIS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:11:10|usamicro_0163|SMED|SMED|Sharps Compliance Corp.|USD|NasdaqCM|16355500|United States|Industrials|Waste Management|http://www.sharpsinc.com|8.75|6.25|99694|6.25|3.46|8.2|0.73611116|0.04823|0.012560001|0.02239|40.653|2Q2019/0.03/0.01!3Q2019/0.04/0.01!4Q2019/0.06/0.03!1Q2020/-0.1/-0.04|2020-08-19|0.01|0.03|0m|1.8|5|-1m|1.67|3|-2m|1.67|3|-3m|1.8|5|816105|492981|0.057600003||13|-0.731652|48.076923|27.78|3.758268|2.135|44.269|0.036|0.13|0.19364001|1.278|1.852|0.01163|0.30482998|18|13
2020-07-20 18:11:12|usamicro_0164|CODA|CODA|Coda Octopus Group, Inc.|USD|NasdaqCM|10751900|United States|Industrials|Aerospace & Defense|http://www.codaoctopusgroup.com|11|6.2197|970285|5.53|4.26|13.57|-0.5706521|0.20164|0.06865|0.10406999|4.295|3Q2019/0.17/0.2!4Q2019/0.02/0.2!1Q2020/0.13/0.11!2Q2020/-0.02/-0.09|2020-03-16|0.02|0.17|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|564679|619868|0.1557||0|1.462745|9.014058||2.1285763|2.125|10.537|0.287|0.69|0.20955999|4.238|6.079|0.13762|0.63915|18|0
2020-07-20 18:11:13|usamicro_0165|SANW|SANW|S&W Seed Company|USD|NasdaqGS|33416200|United States|Consumer Defensive|Farm Products|http://www.swseedco.com|5.33|2.4502|71057|2.6|1.67|3.98|-0.09722227|0.08928|0.015620001|-0.1936|56.568|2Q2019/0.49/1.05!3Q2019/-0.13/-0.15!4Q2019/-0.19/-0.14!1Q2020/-0.09/-0.11|2020-05-14|-0.06|0.49|0m|0.67|3|-1m|1.33|3|-2m|1.33|3|-3m|1|3|12659|10356|0.0011||12|0.491316|-10.2091675|-0.38|0.95860726|1.258|14.087|-0.547|-0.24|0.78336|0.454|1.642|-0.17989|0.37254003|18|12
2020-07-20 18:11:15|usamicro_0166|REED|REED|Reed's, Inc.|USD|NasdaqCM|62928500|United States|Consumer Defensive|Beverages—Non-Alcoholic|http://www.drinkreeds.com|2.25|0.8335|327034|0.87|0.36|3.65|-0.7355623|-0.39422|-0.51255|-6.3502803||2Q2019/-0.13/-0.1!3Q2019/-0.14/-0.11!4Q2019/-0.09/-0.08!1Q2020/-0.05/-0.06|2020-05-11|-0.04|-0.13|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|900747|716556|0.0175||7|1.707563|-6.9458337|-0.26||1.882|-4.774|-0.389|-0.12|0.27775|0.427|1.317|-0.44214|0.2362|18|7
2020-07-20 18:11:16|usamicro_0167|ALYA|ALYA|Alithya Group Inc.|USD|NasdaqCM|50912300|Canada|Technology|Information Technology Services|http://www.alithya.com||1.56|6410|1.59|0.96|3.19|-0.44014084|0.012560001|-0.021359999|-0.28452998|52.18|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|11296|24712|0.00029999999||0||||1.9188191|||-0.241|0.11|0.40459|1.349|1.528|-0.14217|0.29739|18|0
2020-07-20 18:11:18|usamicro_0168|BH A|BH A||||||||||||||||||||||||||||||||||||||||0||||||||||||||0|0
2020-07-20 18:11:19|usamicro_0169|LTRX|LTRX|Lantronix, Inc.|USD|NasdaqGS|27958800|United States|Technology|Communication Equipment|http://www.lantronix.com|5|3.69|49215|3.67|1.58|4.42|0.008241773|-0.02629|-0.03289|-0.24866|17.352|2Q2019/0.03/0.03!3Q2019/0/-0.01!4Q2019/0.03/0.04!1Q2020/0.02/0|2020-05-14|0.03|0.03|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|34535|48741|0.0018000001||3|1.930532|19.421053|2.51|2.1912115|1.972|-74.984|-0.442|0.19|0.20892|1.073|2.031|-0.19941|0.49958|18|3
2020-07-20 18:11:21|usamicro_0170|RBKB|RBKB|Rhinebeck Bancorp, Inc.|USD|NasdaqCM|11133300|United States|Financial Services|Banks—Regional|http://www.rhinebeckbank.com||6.58|5467|6.52|5.9|11.44|-0.40036696|0|0.00648|0.056550004||||||||||||||||||298|780|0.0001||0||||0.61952734|3.693||0.57||0.13439|||0.16999|0|18|0
2020-07-20 18:11:22|usamicro_0171|ARKR|ARKR|Ark Restaurants Corp.|USD|NasdaqGM|3500910|United States|Consumer Cyclical|Restaurants|http://www.arkrestaurants.com||9.98|8662|9.67|7.19|23.6|-0.5075|0.07091|0.03765|0.07454|214.198||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10652|14788|0.0049||0|1.141176|||0.87474793|0.704|9.929|0.884||0.26441|0.37|0.577|0.01916|0.27218|18|0
2020-07-20 18:11:24|usamicro_0172|OTEL|OTEL|Otelco Inc.|USD|NasdaqGS|3421790|United States|Communication Services|Telecom Services|http://www.otelco.com||12.4994|1383|11.62|2.93|15.13|-0.1823129|0.35452|0.07535|0.45380002|328.282||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|17747|6812|0.0121||0|1.908683|||2.035733|1.698|4.788|2.25||0.10391|0.803|1.231|0.123859994|0.51953|18|0
2020-07-20 18:11:25|usamicro_0173|UWN|UWN|Nevada Gold & Casinos, Inc.||NYSE American||||||2||||2.48|2.56|||||||2020-03-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 18:11:26|usamicro_0174|ORGS|ORGS|Orgenesis Inc.|USD|NasdaqGS|21996100|United States|Healthcare|Biotechnology|http://www.orgenesis.com||5.92|11407|5.94|2.35|8.2|0.35926783|-0.56738997|||13.331|3Q2019/-0.44/-0.28!4Q2019/-0.42/-0.27!1Q2020/-0.39/-0.2|2020-05-11||-0.44|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|697009|32257|0.0349||0|1.421288|||1.214359|1.028|-1.812|3.37|-0.65|0.15035|4.251|4.359|1.72101|0.47869998|18|0
2020-07-20 18:11:28|usamicro_0175|SPRT|SPRT|Support.com, Inc.|USD|NasdaqGS|19053900|United States|Technology|Software—Application|http://www.support.com||1.48|65155|1.49|0.93|2.2|-0.013157904|0.041869998|0.025190001|0.066700004|0.532||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10938|26349|0.0007||3|0.449859|||0.8433049|0.004|0.107|0.14||0.36953|7.867|8.051|0.04836|0.28821|18|3
2020-07-20 18:11:29|usamicro_0176|TRWH|TRWH|Twin River Worldwide Holdings, Inc.|USD|NYSE|30432100|United States|Consumer Cyclical|Resorts & Casinos|http://www.twinriverwwholdings.com|28|20.35|28359|21.2|7.22|30.45|-0.24635613|0.25283|0.05474|0.09988|555.724|2Q2019/0.42/0.55!3Q2019/0.18/0.32!4Q2019/0.37/0.37!1Q2020/-0.28/0.24|2020-05-13|-0.99|0.42|0m|0|0|-1m|1|4|-2m|1|4|-3m|0|0|591978|719963|0.033800002||3||12.333334||3.6404293|2.41|9.531|0.794|1.65|0.96468|4.69|5.103|0.055960003|0.6447|18|3
2020-07-20 18:11:31|usamicro_0177|HNNA|HNNA|Hennessy Advisors, Inc.|USD|NasdaqCM|7261500|United States|Financial Services|Asset Management|http://www.hennessyadvisors.com|13.25|7.92|2644|7.98|5.69|12.78|-0.19959879|0.36266997|0.087740004|0.1266|0.723|1Q2019/0.37/0.57!2Q2019/0.34/0.55!3Q2019/0.32/0.41!4Q2019/0.35/0.39|2020-05-14||0.37|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|110375|106969|0.0273||0|0.798319|||0.753568|1.296|3.573|1.285|0.63|0.1021|2.304|2.42|0.24314|0.50672|18|0
2020-07-20 18:11:32|usamicro_0178|DVD|DVD|Dover Motorsports, Inc.|USD|NYSE|17903400|United States|Consumer Cyclical|Leisure|http://www.dovermotorsports.com|4|1.48|2749|1.4998|1.06|2.09|-0.22680414|0.20267999|0.04911|0.08004|0.153||2020-04-30|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|16896|2522|0.0011||0|0.509803|||0.8856972|1.079|5.324|0.131||0.45997003|1.07|1.295|0.105349995|0.38803002|18|0
2020-07-20 18:11:34|usamicro_0179|RIBT|RIBT|RiceBran Technologies|USD|NasdaqCM|40097500|United States|Consumer Defensive|Packaged Foods|http://www.ricebrantech.com|2.5|0.748|58744|0.73|0.48|3.13|-0.71042466|-0.48896|-0.22422001|-0.43308|19.037|2Q2019/-0.11/-0.07!3Q2019/-0.1/-0.09!4Q2019/-0.11/-0.12!1Q2020/-0.08/-0.07|2020-08-11|-0.06|-0.11|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|0.5|2|122094|149832|0.0043||1|0.583193|-24.933334|-0.12|1.037448|1.169|-2.391|-0.396|-0.03|0.47043|1.346|1.702|-0.53573|-0.06266|18|1
2020-07-20 18:11:35|usamicro_0180|FNJN|FNJN|Finjan Holdings, Inc.|USD|NasdaqCM|27832500|United States|Technology|Software—Infrastructure|http://www.finjan.com||1.54|25220|1.55|0.75|2.39|-0.31111115|0.11581001|-0.00104|-0.34872|6.175|2Q2019/-0.07/0!3Q2019/-0.09/-0.07!4Q2019/-0.19/-0.27!1Q2020/-0.15/-0.15|2020-05-13|-0.21|-0.07|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|162158|123975|0.0081||2|0.948459|||1.2097408|0.773|6.678|-0.531|0.64|0.51827997|4.56|5.042|-0.8659|0.83298|18|2
2020-07-20 18:11:36|usamicro_0181|OPNT|OPNT|Opiant Pharmaceuticals, Inc.|USD|NasdaqGS|4258100|United States|Healthcare|Biotechnology|http://www.opiant.com|40|9.455|22639|9.51|8.05|18.23|-0.26506948|0.28233|0.21340999|0.46026|1.866|2Q2019/0.31/-0.55!3Q2019/1.97/-0.09!4Q2019/0.2/-2.13!1Q2020/-0.4/-0.19|2020-05-12|-0.24|0.31|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|11069|7966|0.0027||6|0.589355|67.53571||1.190806|0.227|0.803|2.148|0.14|0.30879|8.415|8.651|0.29579002|0.61202|18|6
2020-07-20 18:11:38|usamicro_0182|MRKR|MRKR|Marker Therapeutics, Inc.|USD|NasdaqGS|46532500|United States|Healthcare|Biotechnology|http://www.markertherapeutics.com|7.13|1.89|146023|1.83|1.33|6.54|-0.6965174|0|-0.28876|-0.47515|1.102|2Q2019/-0.12/-0.13!3Q2019/-0.12/-0.13!4Q2019/-0.11/-0.13!1Q2020/-0.14/-0.11|2020-08-06|-0.14|-0.12|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|0|0|4061396|4146368|0.1495||5|1.010644|-3.0983605||2.2261484|212.645|-1.937|-0.494|-0.61|0.33966|12.729|13.271|0|0|18|5
2020-07-20 18:11:39|usamicro_0183|EMMS|EMMS|Emmis Communications Corporation|USD|Other OTC|12156800|United States|Communication Services|Broadcasting|http://www.emmis.com||1.53|651|1.53|1.26|5.37441|-0.70657617|-0.30551|-0.03607|-0.22733|54.596||2020-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10386|2676|0.001||0|0.964145|||0.1703976|-0.179|0.584|3.91||0.50922|4.784|5.464|1.27134|0.16895|18|0
2020-07-20 18:11:41|usamicro_0184|UONEK|UONEK|Urban One, Inc.|USD|NasdaqGS|37328500|United States|Communication Services|Broadcasting|http://www.urban1.com|6|1.635|764063|1.67|0.56|6.84|-0.25446433|0.28082|0.05481|-0.101|557.247||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|853711|21647|0.051599998||0|1.006722|||0.46781117|2.219|7.9|-0.428||0.37452|1.596|2.106|-0.04421|0.71124|18|0
2020-07-20 18:11:42|usamicro_0185|RIOT|RIOT|Riot Blockchain, Inc.|USD|NasdaqCM|34541400|United States|Technology|Software—Application|http://www.riotblockchain.com||2.23|1649604|2.23|0.511|3.31|0.14358974|-1.25946|-0.25164|-0.88547|1.071|1Q2019/-0.94/-0.23!2Q2019/-0.08/-0.19!3Q2019/-0.06/-0.11!1Q2020/-0.12/-0.19|2020-08-06|-0.17|-0.94|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|7135501|7034741|0.2085||0|3.104201||-0.22|2.0841122|8.141|-6.464|-0.466|-0.51|0.086990006|4.544|6.527|-1.3841901|0.93289|18|0
2020-07-20 18:11:44|usamicro_0186|CTEK|CTEK|CynergisTek, Inc.|USD|NYSE American|10449200|United States|Technology|Information Technology Services|http://www.cynergistek.com|5|2.06|98036|2.04|1.11|4.8|-0.57500005|-0.1972|-0.081999995|-0.15388|5.037|2Q2019/-0.05/-0.05!3Q2019/-0.04/-0.05!4Q2019/-0.05/-0.08!1Q2020/-0.18/-0.13|2020-05-14|-0.14|-0.05|0m|1|3|-1m|0.5|2|-2m|1|2|-3m|1|3|26437|19700|0.0032||3|2.012638|-7.1034484|-0.19|0.5820853|0.971|-4.923|-0.452|-0.29|0.32158002|1.713|2.093|-0.21767001|0.37424|18|3
2020-07-20 18:11:45|usamicro_0187|VRML|VRML|Aspira Women's Health Inc.|USD|NasdaqGS|100188000|||||1|4|1319330|4.33|0.35|5.78||||||4Q2017/-0.05/-0.04!1Q2018/-0.05/-0.04!2Q2018/-0.04/-0.04!3Q2018/-0.04/-0.03|2020-05-14||-0.05|0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|||||7||||||||||||||18|7
2020-07-20 18:11:47|usamicro_0188|PRVB|PRVB|Provention Bio, Inc.|USD|NasdaqGS|56060400|United States|Healthcare|Biotechnology|http://www.proventionbio.com|28.71|12.13|634286|12.2|4.72|18.5|0.07488978|0|-0.44202|-0.74735||2Q2019/-0.32/-0.31!3Q2019/-0.24/-0.29!4Q2019/-0.22/-0.24!1Q2020/-0.26/-0.25|2020-05-07|-0.28|-0.32|0m|0|0|-1m|1.29|7|-2m|1.2|5|-3m|0|0|5125067|2525362|0.1009||3||-7.7261143||8.124581|||-1.036|-1.57|0.21765|11.101|11.316|0|0|18|3
2020-07-20 18:11:48|usamicro_0189|CDTX|CDTX|Cidara Therapeutics, Inc.|USD|NasdaqGM|41116200|United States|Healthcare|Biotechnology|http://www.cidara.com|6.61|3.9|233152|3.83|1.223|4.45|1.3788819|-1.68769|-0.3359|-0.85709|21.45|2Q2019/-0.49/-0.56!3Q2019/0.08/-0.26!4Q2019/-0.42/-0.43!1Q2020/-0.46/-0.34|2020-05-13|-0.28|-0.49|0m|1.44|9|-1m|1.43|7|-2m|1.43|7|-3m|1.44|9|2207351|1571766|0.0622||16|1.914845|-2.3353295||2.943396|4.405|-2.61|-1.331|-1.67|0.47224|2.384|2.721|-1.7842599|-0.99309|18|16
2020-07-20 18:11:49|usamicro_0190|NOVN|NOVN|Novan, Inc.|USD|NasdaqGS|80786400|United States|Healthcare|Biotechnology|http://www.novan.com|2.75|0.6728|29190656|0.6151|0.215|3.72|-0.76792455|0|-0.65771|||2Q2019/-0.69/-0.32!3Q2019/-0.32/-0.42!4Q2019/0.11/-0.45!1Q2020/-0.17/-0.22|2020-05-19|-0.09|-0.69|0m|0.67|3|-1m|0.5|2|-2m|0.5|2|-3m|1|3|3001461|1514254|0.0377||2|-0.258198|-3.957647|||11.13|-1.946|-1.04|-0.17|0.09834|1.867|1.993|0|-1.0551|18|2
2020-07-20 18:11:51|usamicro_0191|BKTI|BKTI|BK Technologies Corporation|USD|NYSE American|12493400|United States|Technology|Communication Equipment|http://www.bktechnologies.com|7|3.27|1864|3.33|1.17|4.23|-0.2014389|-0.03765|-0.048189998|-0.10564|15.207||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|8260|25166|0.0018000001||0|1.173669|||1.8879907|0.922|-24.478|-0.199||0.81795|1.113|2.601|-0.05791|0.39472|18|0
2020-07-20 18:11:52|usamicro_0192|LONE|LONE|Lonestar Resources US Inc.|USD|NasdaqGS|25369200|United States|Energy|Oil & Gas E&P|http://www.lonestarresources.com|6.5|0.3738|369308|0.3725|0.36|3.42|-0.85317457|1.2693801|-0.104729995|-1.77479|5054.247|4Q2016/-7/-0.05!1Q2017/0.13/-0.09!2Q2017/-1.07/-0.14!3Q2017/-0.39/-0.16|2020-07-02|-0.02|-7|0m|0.8|5|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|298186|223473|0.0146||6|3.303641|-1.4376924||0.91393644|2.888|2.275|-6.572|-0.26|0.47419998|0.021|0.153|-0.84472|0.8047|18|6
2020-07-20 18:11:54|usamicro_0193|BCRH|BCRH|Blue Capital Reinsurance Holdings Ltd.|USD|NYSE|8774780||||||6.72|383142|6.59|0.81|9.11||||||2Q2018/0.28/0.45!3Q2018/-0.76/0.01!4Q2018/-2.84/-3!1Q2019/0.21/0.28|2020-04-30||0.28|0m|-0.67|3|-1m|-0.5|2|-2m|-0.5|2|-3m|0|3|||||0||||||||||||||18|0
2020-07-20 18:11:55|usamicro_0194|CATB|CATB|Catabasis Pharmaceuticals, Inc.|USD|NasdaqGS|17897200|United States|Healthcare|Biotechnology|http://www.catabasis.com|37.5|6.65|71854|6.57|2.74|7.73|-0.0798319|0|-0.31665|-0.54464|3.266|2Q2019/-0.62/-0.61!3Q2019/-0.56/-0.64!4Q2019/-0.55/-0.61!1Q2020/-0.5/-0.41|2020-05-12|-0.45|-0.62|0m|1|5|-1m|2|2|-2m|2|2|-3m|1|5|763029|335712|0.0515||11|1.768067|-4.318182||2.215928||-2.233|-2.212|-1.54|0.40873|12.005|12.449|0|0|18|11
2020-07-20 18:11:57|usamicro_0195|BLNK|BLNK|Blink Charging Co.|USD|NasdaqCM|30951700|United States|Consumer Cyclical|Specialty Retail|http://www.blinkcharging.com||6.3499|2593182|6.46|1.25|8.5|1.5634921|0|-0.47498|-1.11692|5.244|2Q2019/-0.09/-0.13!3Q2019/-0.1/-0.09!4Q2019/-0.11/-0.09!1Q2020/-0.11/-0.09|2020-05-13|-0.1|-0.09|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|1977667|1728216|0.091800004||0|2.673949|-28.86318||38.95644|51.275|-16.84|-0.41|-0.22|0.05707|0.803|1.418|0|0.23663001|18|0
2020-07-20 18:11:58|usamicro_0196|EEI|EEI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:12:00|usamicro_0197|HSON|HSON|Hudson Global, Inc.|USD|NasdaqGS|2682180|United States|Industrials|Staffing & Employment Services|http://am.hudsonrpo.com|18|9.11|15323|8.98|6.06|13.1|-0.20811296|0.00366|0.00404|0.0124|1.214|3Q2019/0.12/0.18!4Q2019/0.48/0.19!1Q2020/-0.17/-0.17|2020-05-06|0.01|0.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1493|1385|0.00090000004||3|0.406162|10.010988|25.23|0.7488081|-0.016|-4.41|0.139|0.91|0.62964|5.139|5.27|0.00428|0.09073|18|3
2020-07-20 18:12:01|usamicro_0198|GVP|GVP|GSE Systems, Inc.|USD|NasdaqCM|20189600|United States|Technology|Software—Application|http://www.gses.com||0.94|17099|0.92|0.86|2.33|-0.5866667|0.03571|0.00208|-0.47162998|113.296|1Q2019/-0.21/0!2Q2019/-0.01/0.02!3Q2019/-0.06/0.03!4Q2019/-0.07/-0.01|2020-06-29|-0.02|-0.21|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|1916|3607|0.0001||1|1.518767||0.15|0.945674|0.362|10.126|-0.602|0.14|0.55468|0.846|0.894|-0.14565|0.24463|18|1
2020-07-20 18:12:02|usamicro_0199|ARAV|ARAV|Aravive, Inc.|USD|NasdaqGS|15996200|United States|Healthcare|Biotechnology|http://aravive.com|26|10.583|85858|10.58|3.34|15.62|1.0346155|0|-0.20435|-0.42663|16.286|2Q2019/-0.27/-0.55!3Q2019/-0.54/-0.5!4Q2019/-0.35/-0.51!1Q2020/-0.72/-0.35|2020-08-05|-0.46|-0.27|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|0|0|883426|338002|0.0717||25|3.507002|-5.4271793|-0.02|2.6935608|38.522|-5.097|-1.941|-1.95|0.41689998|12.252|12.357|0|0|18|25
2020-07-20 18:12:04|usamicro_0200|APEN|APEN|Apollo Endosurgery, Inc.|USD|NasdaqGM|21196400|United States|Healthcare|Medical Devices|http://www.apolloendo.com|5|1.56|26858|1.41|1.24|3.79|-0.53|-0.49216|-0.23196|-3.4729502||2Q2019/-0.4/-0.38!3Q2019/-0.4/-0.42!4Q2019/-0.34/-0.38!1Q2020/-0.49/-0.49|2020-05-04|-0.33|-0.4|0m|1|2|-1m|0.5|2|-2m|0.5|2|-3m|1|2|373994|390023|0.025||4|1.214745|-1.5145631|||1.276|-2.593|-1.634|-1.03|0.66055|0.584|0.838|-0.72343004|0.49918997|18|4
2020-07-20 18:12:05|usamicro_0201|TLF|TLF|Tandy Leather Factory, Inc.|USD|NasdaqGS|8934020|United States|Consumer Cyclical|Specialty Retail|http://www.tandyleather.com|3.5|3.28|9767|3.22|2.92|6.05|-0.46153843|0.079840004|0.041079998|0.02602|11.339||2020-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3280|1383|0.00059999997||0|1.018487|||0.49094445|0.214|2.675|0.168||0.64103997|2.27|6.343|0.01865|0.60038|18|0
2020-07-20 18:12:07|usamicro_0202|SRAX|SRAX|SRAX, Inc.|USD|NasdaqGS|14034200|United States|Communication Services|Advertising Agencies|http://www.srax.com|4|2.5171|23518|2.45|1.05|4.6|-0.4208038|0|-0.55318|-1.53385|34.748|2Q2017/-0.09/-0.1!3Q2017/-0.5/0.03!2Q2019/-0.64/-0.17!3Q2019/0.11/-0.17|2020-05-04||-0.09|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|1010260|1012982|0.078200005||0|1.785994|-3.1463752||3.5602546|11.283|-2.192|-1.054|-0.8|0.054569997|0.078|0.205|0|0.56626|18|0
2020-07-20 18:12:08|usamicro_0203|YCBD|YCBD|cbdMD, Inc.|USD|NYSE American|51335600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cbdmd.com|4.27|2.6299|650405|2.72|0.502|5.35|-0.32|-0.61255|-0.1393|0.38786998|8.739|2Q2019/-1.19/-0.1!3Q2019/0.79/-0.17!4Q2019/0.45/-0.15!1Q2020/0.42/-0.08|2020-05-18|-0.03|-1.19|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0|0|1276281|1415580|0.0364||0||Infinity||1.4651253|3.578|-5.842|0.351|0|0.10446|2.695|4.296|0.30425|0.63637|18|0
2020-07-20 18:12:10|usamicro_0204|ELMD|ELMD|Electromed, Inc.|USD|NYSE American|8483780|United States|Healthcare|Medical Devices|http://www.smartvest.com|19|16.41|76778|16.1|5.19|19.73|2.0377357|0.18070999|0.11254|0.14621|0.345|3Q2019/0.12/0.01!4Q2019/0.14/0.04!1Q2020/0.07/0.06|2020-05-12|-0.15|0.12|0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|354652|83736|0.0514||0|0.442577|164.09999|5.86|4.74689|3.707|20.512|0.46|0.1|0.37043|6.841|7.672|0.11497|0.76848|18|0
2020-07-20 18:12:11|usamicro_0205|MTEX|MTEX|Mannatech, Incorporated|USD|NasdaqGS|2389210|United States|Consumer Defensive|Household & Personal Products|http://www.mannatech.com|20|17.2|319|17.19|6.49|17.8|0.06637716|0.06079|0.07131|0.19962|27.983||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2545|2661|0.0016||0|1.140056|||1.450253|0.157|2.579|2.216||0.22201|0.866|1.44|0.03446|0.8009|18|0
2020-07-20 18:12:13|usamicro_0206|PRCP|PRCP|Perceptron, Inc.|USD|NasdaqGS|9720910|United States|Technology|Scientific & Technical Instruments|http://www.perceptron.com|8|4.91|615225|4.82|2.34|7.29|0.33518016|0.019809999|0.00014999999|-0.2471|15.786|2Q2019/-0.09/-0.06!3Q2019/0.06/0.02!4Q2019/0.08/0.09!1Q2020/-0.41/-0.08|2020-06-01|-0.15|-0.09|0m|1|1|-1m|1|1|-2m|0.5|2|-3m|1|1|49374|41258|0.0083||4|1.316526|98.2|-0.38|1.2129446|0.622|31.383|-1.128|0.05|0.60476|1.897|2.472|-0.16081|0.36083|18|4
2020-07-20 18:12:14|usamicro_0207|STKS|STKS|The ONE Group Hospitality, Inc.|USD|NasdaqGS|28828700|United States|Consumer Cyclical|Restaurants|http://www.togrp.com|2.33|1.41|30269|1.46|0.73|4.68|-0.5275081|0.085389994|0.02029|0.73377|503.098|2Q2019/-0.01/0.05!3Q2019/0.02/0.02!4Q2019/0.04/0.13!1Q2020/-0.16/0.01|2020-05-11|-0.2|-0.01|0m|1|1|-1m|0.67|3|-2m|0.67|3|-3m|1|1|629624|640157|0.0395||1|1.844817|11.75|-2.67|1.3518696|1.306|15.293|0.519|0.12|0.33167|0.588|0.781|0.11093|0.17216998|18|1
2020-07-20 18:12:15|usamicro_0208|CLSN|CLSN|Celsion Corporation|USD|NasdaqGS|33219400|United States|Healthcare|Biotechnology|http://www.celsion.com|5.67|1.065|2165067|1.11|0.69|6.5|-0.36206895|0|-0.30343|-1.03927|69.955|2Q2019/-0.29/-0.32!3Q2019/-0.25/-0.28!4Q2019/-0.1/-0.2!1Q2020/-0.2/-0.17|2020-05-15|-0.13|-0.29|0m|1.5|2|-1m|1.25|4|-2m|1.2|5|-3m|1|2|1617102|1831105|0.0546||9|2.480112|-2.6625001||1.9223827|56.361|-1.427|-0.831|-0.4|0.15613|2.352|2.541|0|0|18|9
2020-07-20 18:12:17|usamicro_0209|OMEX|OMEX|Odyssey Marine Exploration, Inc.|USD|NasdaqCM|9542450|United States|Industrials|Specialty Business Services|http://www.odysseymarine.com||4.3|5917|4.12|2.1|5.45|-0.20761907|0|-1.48414||||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1606511|1612338|0.17969999||1|2.490756||||15.598|-4.695|-1.292|0.03|0.07898|0.02|0.03|0|-1.6381799|18|1
2020-07-20 18:12:18|usamicro_0210|BTN|BTN|Ballantyne Strong, Inc|USD|NYSE American|14651300|United States|Consumer Cyclical|Leisure|http://www.ballantynestrong.com|6|1.59|11592|1.58|1.26|3.58|-0.34439832|0.0068900003|-0.03475|-0.23575|73.241||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|16261|2094|0.0032||0|0.791596|||0.9607251|0.556|80.667|-0.44||0.90863997|0.9|1.205|-0.10353|0.32483003|18|0
2020-07-20 18:12:20|usamicro_0211|LOAN|LOAN|Manhattan Bridge Capital, Inc.|USD|NasdaqCM|9629740|United States|Real Estate|REIT—Mortgage|http://www.manhattanbridgecapital.com|4.92|4.35|8210|4.38|2.54|6.6|-0.30254775|0|0.07718|0.1329|74.58|2Q2019/0.11/0.12!3Q2019/0.12/0.11!4Q2019/0.12/0.11!1Q2020/0.11/0.11|2020-04-13|0.11|0.11|0m|2|1|-1m|0.5|2|-2m|0.5|2|-3m|2|1|9210|18904|0.0013||2|0.628011|9.456521||1.276034|11.755||0.455|0.46|0.13577|93.169|93.169|0.77634|1|18|2
2020-07-20 18:12:21|usamicro_0212|AUTO|AUTO|AutoWeb, Inc.|USD|NasdaqGS|13146800|United States|Communication Services|Internet Content & Information|http://www.autoweb.com|1.72|1.8159|1810851|1.89|0.5|3.59|-0.45533144|-0.06856|-0.1714|-0.59841|59.707|2Q2019/-0.38/-0.21!3Q2019/-0.13/-0.17!4Q2019/-0.24/-0.13!1Q2020/-0.31/-0.18|2020-08-05|-0.3|-0.38|0m|1.25|4|-1m|0.25|4|-2m|0.25|4|-3m|0.75|4|680705|675294|0.08140001||15|0.583753|-2.8373437|-0.05|1.3612443|0.262|-3.818|-1.072|-0.64|0.21427|1.207|1.279|-0.13036999|0.20748|18|15
2020-07-20 18:12:23|usamicro_0213|FLGT|FLGT|Fulgent Genetics, Inc.|USD|NasdaqGS|21697900|United States|Healthcare|Diagnostics & Research|http://www.fulgentgenetics.com|17.33|19.15|206209|19.03|5.95|21.63|2.1506624|0.04646|-0.00447|-0.00699|3.163|2Q2019/0.06/0!3Q2019/0.14/0.03!4Q2019/0.04/0.04!1Q2020/-0.03/0.02|2020-08-04|-0.04|0.06|0m|0.67|3|-1m|1|3|-2m|0.5|2|-3m|1|3|931205|763815|0.08||9|1.659552|70.92592|11.34|5.0998664|11.118|239.306|-0.025|0.27|0.58884996|5.893|6.373|-0.013150001|0.56472|18|9
2020-07-20 18:12:24|usamicro_0214|AEHR|AEHR|Aehr Test Systems|USD|NasdaqGS|23015000|United States|Technology|Semiconductor Equipment & Materials|http://www.aehr.com||2.0136|105856|2.09|1.1|2.78|0.42176867|-0.09635|-0.07596|-0.18991|28.045|3Q2019/-0.01/-0.02!4Q2019/0.02/0.01!1Q2020/0.02/0.04!2Q2020/-0.03/-0.03|2020-10-01|-0.03|-0.01|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|122131|141857|0.006||1|0.715966||1.16|3.3009837|2.094|-21.737|-0.122|0.1|0.25564|2.367|4.567|-0.1257|0.37553|18|1
2020-07-20 18:12:26|usamicro_0215|ATXI|ATXI|Avenue Therapeutics, Inc.|USD|NasdaqGS|16682800|United States|Healthcare|Biotechnology|http://www.avenuetx.com|12.5|10.2272|7587|10.24|4.963|11.83|0.68421054|0|-0.5547|-1.21582||2Q2019/-0.43/-0.48!3Q2019/-0.14/-0.28!4Q2019/-0.33/-0.28!1Q2020/-0.08/-0.17|2020-05-11|-0.1|-0.43|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|205202|37571|0.0845||1|0.198712|-12.032||29.558382|||-0.968|-0.85|0.10170999|7.122|7.255|0|0|18|1
2020-07-20 18:12:27|usamicro_0216|RCMT|RCMT|RCM Technologies, Inc.|USD|NasdaqGS|11299400|United States|Industrials|Engineering & Construction|http://www.rcmt.com|2.38|1.4746|30620|1.44|1.02|3.49|-0.5701492|-0.0072500003|-0.02025|-0.12047|146.831|2Q2019/0.1/0.09!3Q2019/0.03/0.04!4Q2019/0.08/0.13!1Q2020/-0.45/0.06|2020-05-11|-0.13|0.1|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|1|1|501|13892|0.0001||3|1.512044|4.4684844|-0.15|0.7292779|0.31|-42.81|-0.258|0.33|0.47818002|0.908|1.132|-0.01815|0.25424|18|3
2020-07-20 18:12:29|usamicro_0217|DAIO|DAIO|Data I/O Corporation|USD|NasdaqCM|8221540|United States|Technology|Electronic Components|http://www.dataio.com||3.6292|2118|3.67|2.34|4.63|-0.13849771|-0.05203|-0.04129|-0.07949|8.037|2Q2019/0.02/-0.01!3Q2019/-0.1/-0.03!4Q2019/-0.06/-0.13!1Q2020/-0.07/-0.16|2020-04-30|-0.09|0.02|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|9183|5136|0.0013||0|1.579831|-18.146||1.4232157|0.889|-17.087|-0.215|-0.2|0.42212|3.37|4.667|-0.087069996|0.57398|18|0
2020-07-20 18:12:30|usamicro_0218|CIZN|CIZN|Citizens Holding Company|USD|NasdaqGS|5590130|United States|Financial Services|Banks—Regional|http://www.citizensholdingcompany.com|24|21.67|2934|21.38|16.02|27.94|0.030361414|0|0.00513|0.055749997||4Q2016/0.34/0.37!1Q2017/0.29/0.31!2Q2017/0.36/0.3!3Q2017/0.33/0.35|2020-04-24||0.34|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|122120|952|0.0241||1|0.10028|||1.0188059|5.473||1.115||0.11818|||0.16117|0|18|1
2020-07-20 18:12:32|usamicro_0219|KMPH|KMPH|KemPharm, Inc.|USD|Other OTC|65762600|United States|Healthcare|Biotechnology|http://kempharm.com|1.5|0.3199|1267905|0.3|0.121|1.47|-0.78417265|-0.77807|-0.51792|||2Q2019/-0.33/-0.42!3Q2019/0.06/-0.19!4Q2019/-0.01/-0.08!1Q2020/-0.12/0.01|2020-05-12|0|-0.33|0m|1.5|4|-1m|1|1|-2m|1|1|-3m|1.4|5|635833|356804|0.0114||9|1.652661|2.6658335|||5.926|-7.616|-0.514|0.12|0.14758|0.061|0.073|-1.20478|0.75831|18|9
2020-07-20 18:12:33|usamicro_0220|EVFM|EVFM|Evofem Biosciences, Inc.|USD|NasdaqGS|78697696|United States|Healthcare|Biotechnology|http://www.evofem.com|15|2.985|1514963|2.9|2.73|7.5|-0.41999996|0|-3.8636801||26.053|2Q2019/-0.97/-0.37!3Q2019/-0.3/-0.31!4Q2019/-0.27/-0.29!1Q2020/-0.4/-0.32|2020-08-04|-0.37|-0.97|0m|1|1|-1m|1.2|5|-2m|1.25|4|-3m|1|1|2470008|3833211|0.0579||3|-0.704332|-2.689189|-0.02|142.14285||-2.308|-1.78|-1.11|0.75267|0.727|0.949|0|0|18|3
2020-07-20 18:12:34|usamicro_0221|ZSAN|ZSAN|Zosano Pharma Corporation|USD|NasdaqGS|54361600|United States|Healthcare|Biotechnology|http://www.zosanopharma.com|4.33|0.94|7120242|0.9162|0.405|3.29|-0.71728396|0|-0.49673998|-2.1922|69.237|2Q2019/-0.55/-0.56!3Q2019/-0.55/-0.58!4Q2019/-0.45/-0.47!1Q2020/-0.24/-0.25|2020-08-12|-0.14|-0.55|0m|1|1|-1m|1.33|3|-2m|1.33|3|-3m|1|1|5679179|6022138|0.1102||5|2.686274|-4.7||2.1315193||-1.351|-1.641|-0.2|0.25892|0.9|0.931|0|0|18|5
2020-07-20 18:12:36|usamicro_0222|MTBC|MTBC|MTBC, Inc.|USD|NasdaqGM|12400300|United States|Healthcare|Health Information Services|http://www.mtbc.com|13.83|10.9375|173616|11.41|3.25|11.835|1.448498|0.02289|-0.01949|-0.06534|29.741|2Q2019/-0.19/-0.17!3Q2019/-0.14/-0.12!4Q2019/-0.12/-0.07!1Q2020/-0.42/-0.64|2019-08-07|-0.61|-0.19|0m|1|1|-1m|1.4|5|-2m|1.25|4|-3m|1|1|177238|180400|0.026300002||6|1.117647|-21.44608||2.3648648|2.107|92.057|-0.872|-0.51|0.13399|1.133|1.288|-0.04321|0.36953|18|6
2020-07-20 18:12:37|usamicro_0223|WTT|WTT|Wireless Telecom Group, Inc.|USD|NYSE American|21647600|United States|Technology|Communication Equipment|http://www.wirelesstelecomgroup.com|3|1.075|46078|1.0899|0.71|1.6|-0.29677415|-0.00902|-0.02841|-0.03837|36.848||2020-05-13|||0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|2704|10232|0.0002||0|0.713725|||0.74394464|0.704|-78.031|-0.057|0.04|0.34469002|0.935|1.949|-0.02685|0.46317002|18|0
2020-07-20 18:12:39|usamicro_0224|EAST|EAST|Eastside Distilling, Inc.|USD|NasdaqGS|10017000|United States|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.eastsidedistilling.com|9|1.1001|159372|1.18|0.92|5.4|-0.6793479|-0.73987|-0.26551|-1.56464|261.556|2Q2019/-0.32/-0.19!3Q2019/-0.38/-0.24!4Q2019/-0.78/-0.26!1Q2020/-0.36/-0.28|2020-08-12|-0.25|-0.32|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|303035|408714|0.0328||0|1.870588|||2.511644|1.39|-1.879|-1.851|-1.07|0.38989|0.223|1.26|-1.11832|0.33478|18|0
2020-07-20 18:12:40|usamicro_0225|RMBL|RMBL|RumbleON, Inc.|USD|NasdaqGS|2179410|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.rumbleon.com|15|24.3485|6991660|25.66|6.75|2092|-0.98525286|-0.066300005|-0.27941|-3.30681|1777.65|2Q2019/-11.6/-7.07!3Q2019/-7.6/-6.75!4Q2019/-13.2/-7.6!1Q2020/-10.77/-3|2020-06-29|-2.93|-11.6|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|5|60396|96909|0.033299997||2|2.87089|-4.1621366|-0.06|9.926008|0.198|-2.984|-43.013|-5.85|0.18289|0.142|0.969|-0.077360004|0.046350002|18|2
2020-07-20 18:12:42|usamicro_0226|ETTX|ETTX|Entasis Therapeutics Holdings Inc.|USD|NasdaqGS|27291600|United States|Healthcare|Biotechnology|http://www.entasistx.com|6.8|4.05|182206|3.91|1.75|9.25|-0.3871473|0|-0.51916003|-0.93968004|6.198|2Q2019/-1.02/-0.6!3Q2019/-0.27/-0.87!4Q2019/-1.06/-0.68!1Q2020/-1.15/-1|2020-08-10|-0.74|-1.02|0m|1.33|3|-1m|1.25|4|-2m|1.25|4|-3m|0|0|17710|23586|0.00090000004||2||-2.7364867||1.9433781|4.485|-0.654|-3.498|-1.48|0.65038|4.905|5.669|0|1|18|2
2020-07-20 18:12:43|usamicro_0227|COCP|COCP|Cocrystal Pharma, Inc.|USD|NasdaqGS|52140700|United States|Healthcare|Biotechnology|http://www.cocrystalpharma.com|4.67|2.044|4563804|1.945|0.39|2.95|-0.09722221|0|-0.07493|-0.93005997|1.773|2Q2019/-0.05/-0.07!3Q2019/-0.06/-0.08!4Q2019/-0.05/-0.07!1Q2020/-0.05/-0.08|2020-03-30|-0.04|-0.05|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|156231|435428|0.0042||0|0.038655|-11.355555||2.6374192|41.317|-11.433|-1.536|-0.18|0.16732|11.6|11.731|0|-1.2645099|18|0
2020-07-20 18:12:45|usamicro_0228|EYEN|EYEN|Eyenovia, Inc.|USD|NasdaqGS|19776000|United States|Healthcare|Biotechnology|http://www.eyenoviabio.com|11.5|2.69|47833|2.7|1.11|5.059|-0.19642854|0|-0.86968005|-1.66838|3.433|2Q2019/-0.44/-0.43!3Q2019/-0.29/-0.34!4Q2019/-0.31/-0.33!1Q2020/-0.31/-0.3|2020-05-13|-0.25|-0.44|0m|1.5|2|-1m|1.5|4|-2m|1.2|5|-3m|1.5|2|103080|166388|0.008||2|2.319855|-2.8020835||4.3178167||-1.932|-1.317|-0.96|0.05973|5.415|5.72|0|0|18|2
2020-07-20 18:12:46|usamicro_0229|RNGR|RNGR|Ranger Energy Services, Inc.|USD|NYSE|8477420|United States|Energy|Oil & Gas Equipment & Services|http://www.rangerenergy.com|5.36|2.85|466|2.9|2.485|7.99|-0.60544217|0.14107999|0.02258|0.01802|29.203|2Q2019/0.11/0.24!3Q2019/-0.06/0.22!4Q2019/-0.01/-0.01!1Q2020/0.15/-0.03|2020-07-23|-0.53|0.11|0m|0.88|8|-1m|0.29|7|-2m|0.29|7|-3m|0.86|7|28264|22601|0.0072000003||13|2.264012|-2.080292|-0.3|0.21754064|0.504|3.572|0.15|-1.37|0.499|0.807|0.911|0.0039399997|0.21541001|18|13
2020-07-20 18:12:48|usamicro_0230|ALJJ|ALJJ|ALJ Regional Holdings, Inc.|USD|NasdaqGS|42172800|United States|Industrials|Specialty Business Services|http://www.aljregionalholdings.com||0.72|739898|0.69|0.28|1.93|-0.57142854|0.0446|-0.01597|-1.4971601|571.289||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|51879|39910|0.0023||1|1.449299|||1.6475973|0.365|8.19|-2.044||0.05388|1.056|1.452|-0.23127002|0.19757|18|1
2020-07-20 18:12:49|usamicro_0231|MRBK|MRBK|Meridian Corporation|USD|NasdaqGS|6094340|United States|Financial Services|Banks—Regional|http://www.meridianbanker.com|19.33|15.2299|2036|14.53|10.68|20.89|-0.14023668|0|0.009430001|0.09556||2Q2019/0.31/0.34!3Q2019/0.52/0.41!4Q2019/0.49/0.36!1Q2020/0.39/0.23|2020-04-27|0.23|0.31|0m|1|3|-1m|1|3|-2m|1|3|-3m|1|3|110426|876|0.0208||3|0.630516|8.461056|1.18|0.78634346|3.119||1.71|1.8|0.49966|||0.15203|0|18|3
2020-07-20 18:12:50|usamicro_0232|LUB|LUB|Luby's, Inc.|USD|NYSE|30498400|United States|Consumer Cyclical|Restaurants|http://www.lubysinc.com|5|1.18|33424|1.12|0.46|2.65|-0.04273498|-0.00466|-0.04289|-0.25766|88.066||2020-06-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|69327|15566|0.0029||0|1.744537|||0.39398998|0.345|-74.014|-0.883|0.08|0.37548|0.383|0.706|-0.085559994|0.25736|18|0
2020-07-20 18:12:52|usamicro_0233|NTIP|NTIP|Network-1 Technologies, Inc.|USD|NYSE American|23941000|United States|Technology|Communication Equipment|http://www.network-1.com||2.23|6379|2.2364|1.8|2.78|-0.04273498|-0.65123004|-0.022780001|-0.05365|0.018||2020-05-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4623|3981|0.00029999999||0|0.454341|||1.0548723|3.298|-5.064|-0.12||0.14369|96.675|96.835|-1.11458|0.98533994|18|0
2020-07-20 18:12:53|usamicro_0234|ETON|ETON|Eton Pharmaceuticals, Inc.|USD|NasdaqGS|20917000|United States|Healthcare|Biotechnology|http://www.etonpharma.com|14.33|5.61|32194|5.48|2.5|7.7|-0.16335881|0|-0.61876|-1.33675|44.162|2Q2019/-0.18/-0.27!3Q2019/-0.28/-0.25!4Q2019/-0.15/-0.26!1Q2020/-0.5/-0.22|2020-08-14|-0.26|-0.18|0m|0|0|-1m|1|3|-2m|1|3|-3m|0|0|563456|290358|0.0476||5||-9.349999||10.957031|191.721|-5.487|-1.114|-0.6|0.23096001|6.114|7.48|0|0.00538|18|5
2020-07-20 18:12:55|usamicro_0235|LAZY|LAZY|Lazydays Holdings, Inc.|USD|NasdaqCM|8383940|United States|Consumer Cyclical|Auto & Truck Dealerships|http://www.lazydays.com|15|10.96|203639|10.75|1.55|11.34|1.1287129|0.03697|0.02099|0.01355|175.345|2Q2019/0.03/0.11!3Q2019/-0.41/-0.11!4Q2019/-0.06/-0.37!1Q2020/0.15/0.24|2020-05-07|0.19|0.03|0m|1|1|-1m|1|1|-2m|1|1|-3m|0.5|2|66719|55136|0.0126||0|2.26058|274|-9.81|1.1885912|0.535|14.473|-0.491|0.04|0.64221|0.329|1.19|0.0028|0.20628001|18|0
2020-07-20 18:12:56|usamicro_0236|DLHC|DLHC|DLH Holdings Corp.|USD|NasdaqGS|12354400|United States|Industrials|Specialty Business Services|http://www.dlhcorp.com|10.5|7.51|19105|7.53|3|9|0.41011238|0.09877|0.0759|0.13008|154.562|2Q2019/0.06/0.1!3Q2019/0.12/0.14!4Q2019/0.12/0.13!1Q2020/0.16/0.13|2020-05-06|0.16|0.06|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|3552|12419|0.0005||0|1.184873|10.884058|0.63|1.8784393|0.842|8.52|0.459|0.69|0.57004|1.009|1.055|0.03|0.21905|18|0
2020-07-20 18:12:58|usamicro_0237|BWEN|BWEN|Broadwind, Inc.|USD|NasdaqCM|16361600|United States|Industrials|Specialty Industrial Machinery|http://www.bwen.com|5.58|4.92|146280|4.91|1.12|5.78|1.3380952|0.043390002|0.0032600001|-0.061100002|94.903|2Q2019/-0.06/-0.07!3Q2019/-0.06/-0.08!4Q2019/-0.04/-0.04!1Q2020/0.06/0.02|2020-05-08|0.02|-0.06|0m|0.67|3|-1m|1|1|-2m|1|1|-3m|0.67|3|31376|27187|0.0023||3|1.710924|14.057143|1.47|1.9485148|0.642|14.788|-0.155|0.35|0.46182|0.268|0.879|-0.01365|0.097449996|18|3
2020-07-20 18:12:59|usamicro_0238|INOD|INOD|Innodata Inc.|USD|NasdaqGS|24459400|United States|Technology|Information Technology Services|http://www.innodata.com|5|1.53|79413|1.57|0.75|1.61|0.40178573|0.05124|0.0056|-0.06229|33.724||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|6801|24458|0.00029999999||1|1.196638|||1.4825581|0.558|10.882|-0.06|-0.05|0.20507999|1.281|1.513|-0.026719999|0.38274|18|1
2020-07-20 18:13:01|usamicro_0239|CFRX|CFRX|ContraFect Corporation|USD|NasdaqGS|27804000|United States|Healthcare|Biotechnology|http://www.contrafect.com|15.67|6.35|564403|6.13|2.69|13.4|0.329718|0|-0.65562|-2.44974|44.439|2Q2019/-1.1/-0.86!3Q2019/-0.7/-0.77!4Q2019/-1.11/-0.83!1Q2020/-0.49/-0.62|2020-08-07|-0.4|-1.1|0m|1.5|2|-1m|1.2|5|-2m|1.33|3|-3m|1|3|1587321|763934|0.0645||5|1.07731|-4.6691175|-0.18|11.319073||-2.761|-3.155|-1.36|0.37752|2.061|2.503|0|0|18|5
2020-07-20 18:13:02|usamicro_0240|PANL|PANL|Pangaea Logistics Solutions, Ltd.|USD|NasdaqCM|45065700|United States|Industrials|Marine Shipping|http://www.pangaeals.com||2.1|701|2.12|1.6|3.6|-0.3855073|0.10342|0.03601|0.02437|70.061|2Q2019/0.09/0.16!3Q2019/0.19/0.29!4Q2019/0.11/0.1!1Q2020/-0.16/0.03|2020-05-13|-0.14|0.09|0m|2|1|-1m|1|1|-2m|1|1|-3m|2|1|71838|7023|0.0069||13|0.803361|1.2727273||0.5758157|0.688|6.649|0.02|1.65|0.59378|0.962|1.391|0.00271|0.14388|18|13
2020-07-20 18:13:04|usamicro_0241|PRTS|PRTS|U.S. Auto Parts Network, Inc.|USD|NasdaqGS|41512400|United States|Consumer Cyclical|Internet Retail|http://www.usautoparts.net|12.33|12.29|1205630|12.48|1.01|12.73|9.4|0.00532|-0.02921|-1.10792|124.781|2Q2019/-0.04/-0.04!3Q2019/-0.04/-0.03!4Q2019/-0.71/-0.06!1Q2020/-0.03/0|2020-05-06|0|-0.04|0m|1|1|-1m|1.33|3|-2m|1.33|3|-3m|1|1|1478405|224857|0.0571||10|2.554621|-409.6667|-6.78|31.352041|1.669|313.389|-0.809|-0.03|0.40763|0.245|1.052|-0.09854|0.31958|18|10
2020-07-20 18:13:05|usamicro_0242|LPTH|LPTH|LightPath Technologies, Inc.|USD|NasdaqGS|25862500|United States|Technology|Electronic Components|http://www.lightpath.com|3.25|3.14|258600|3.21|0.54|3.69|2.7764704|0.12505999|0.010989999|-0.04499|23.323|2Q2019/-0.07/-0.04!3Q2019/-0.05/-0.01!4Q2019/0.03/0!1Q2020/0.03/0.01|2020-05-07|0.01|-0.07|0m|1.5|2|-1m|1|1|-2m|1|1|-3m|1|2|138968|123986|0.0058||6|1.184313|34.88889||2.3951182|2.501|19.997|-0.06|0.09|0.16155|1.741|3.225|-0.04484|0.38030997|18|6
2020-07-20 18:13:06|usamicro_0243|SITO|SITO|SITO Mobile, Ltd.|USD|Other OTC|25641800|United States|Communication Services|Telecom Services|http://www.sitomobile.com|3|0.15|18987|0.15|0.031|1.15|-0.79452056|-0.28684|-0.46749002|||4Q2018/-0.04/-0.08!1Q2019/-0.2/-0.12!2Q2019/-0.05/-0.14!3Q2019/-0.59/-0.09|2019-09-05||-0.04|0m|1.2|5|-1m|1|2|-2m|1|2|-3m|1|4|858165|1004429|0.034||6|0.721568||||0.189|-0.657|-1.226|-0.26|0.08212|0.198|0.204|-0.86517996|0.36845002|18|6
2020-07-20 18:13:08|usamicro_0244|CLBS|CLBS|Caladrius Biosciences, Inc.|USD|NasdaqCM|15552100|United States|Healthcare|Biotechnology|http://www.caladrius.com|10.5|2.62|852360|2.58|1.05|3.64|-0.12542379|0|-0.38542|-0.73765|5.152|2Q2019/-0.49/-0.44!3Q2019/-0.47/-0.43!4Q2019/-0.47/-0.34!1Q2020/-0.38/-0.29|2020-08-06|-0.39|-0.49|0m|1|2|-1m|0.75|4|-2m|1|3|-3m|1|3|169966|30848|0.0121||8|1.468347|-2.8172042|-0.03|1.6152897||-0.667|-1.812|-0.93|0.20837|4.49|4.59|0|0|18|8
2020-07-20 18:13:09|usamicro_0245|PIH|PIH|1347 Property Insurance Holdings, Inc.|USD|NasdaqGM|6068110|United States|Financial Services|Insurance—Property & Casualty|http://www.1347pih.com|7|4.52|5717|4.46|4.21|5.92|-0.10196078|0|-0.034730002|-0.09313||2Q2018/0.02/0.35!3Q2018/-0.22/-0.01!4Q2018/0.08/0.36|2017-05-12||0.02|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|3369|3529|0.0017||0|0.433053|||0.7448912|-4.984||-1.577|1.15|0.92221|72.64|73.392|0|0|18|0
2020-07-20 18:13:11|usamicro_0246|PRPH|PRPH|ProPhase Labs, Inc.|USD|NasdaqCM|11591600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.prophaselabs.com|15.55|1.6|6481|1.51|1.2|2.59|-0.2669903|-0.27820998|-0.13216|-0.22041|||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|253|319|0||0|-0.084593|||1.7429194|1.69|-6.075|-0.254||0.04328|2.444|8.449|-0.31145|0.26572|18|0
2020-07-20 18:13:12|usamicro_0247|SLNO|SLNO|Soleno Therapeutics, Inc.|USD|NasdaqGS|79559296|United States|Healthcare|Diagnostics & Research|http://soleno.life|8.5|1.895|332191|1.89|1.18|4.39|-0.28136885|0|-0.47765|-1.78799|3.322|2Q2019/-0.31/-0.17!3Q2019/0.03/-0.16!4Q2019/-0.36/-0.16!1Q2020/-0.13/-0.2|2020-08-05|-0.2|-0.31|0m|1|1|-1m|1.5|2|-2m|1.5|2|-3m|1|1|2825523|611992|0.0454||0|0.443137|-3.158333|-0.2|8.93868||-2.772|-0.792|-0.6|0.53152|2.068|2.147|0|0|18|0
2020-07-20 18:13:14|usamicro_0248|AGRX|AGRX|Agile Therapeutics, Inc.|USD|NasdaqGS|87213200|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.agiletherapeutics.com|7.5|2.5204|586597|2.54|0.35|4.765|0.9097743|0|-0.20152001|-0.37858|17.217|2Q2019/-0.08/-0.11!3Q2019/-0.08/-0.08!4Q2019/-0.1/-0.07!1Q2020/-0.1/-0.09|2020-05-05|-0.14|-0.08|0m|1.33|6|-1m|1.4|5|-2m|1.5|6|-3m|1.4|5|4690883|2872770|0.066300005||10|1.470588|-8.130322||2.425794||-6.628|-0.368|-0.31|0.3886|33.449|33.688|0|0|18|10
2020-07-20 18:13:15|usamicro_0249|JCS|JCS|Communications Systems, Inc.|USD|NasdaqGS|9351490|United States|Technology|Communication Equipment|http://www.commsystems.com||5.2118|7131|5.25|3.03|9.9|0.5765766|0.01171|-0.00451|0.00513|0.657|2Q2019/-0.02/-0.06!3Q2019/0.19/0.07!4Q2019/0.18/0.12!1Q2020/-0.09/-0.02|2020-05-14|-0.05|-0.02|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|46996|86429|0.0083||1|1.12661|||0.9949981|0.359|30.699|0.832|0.12|0.41432998|5.056|6.341|0.1583|0.43594003|18|1
2020-07-20 18:13:17|usamicro_0250|VICL|VICL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:13:18|usamicro_0251|UFAB|UFAB|Unique Fabricating, Inc.|USD|NYSE American|9779150|United States|Consumer Cyclical|Auto Parts|http://www.uniquefab.com|4|2.98|1223|2.8597|1.443|4.8|0.059259176|0.08008|0.02599|-0.23135|153.103|1Q2019/-0.02/0.13!2Q2019/-0.78/0.08!4Q2019/0/0.04!1Q2020/-0.12/0.03|2020-06-25|-0.55|-0.02|0m|1|3|-1m|1|1|-2m|1|1|-3m|1|3|113314|109760|0.014400001||4|1.651406|-99.333336|-0.18|0.7600102|0.574|7.165|-1.03|-0.03|0.38334998|1.264|2.154|-0.06768|0.20462|18|4
2020-07-20 18:13:20|usamicro_0252|ALPN|ALPN|Alpine Immune Sciences, Inc.|USD|NasdaqGS|18587900|United States|Healthcare|Biotechnology|http://www.alpineimmunesciences.com|22.25|10.45|68512|10.38|2.05|15|1.2763159|0|-0.38951|-0.8596|86.999|2Q2019/-0.64/-0.68!3Q2019/-0.62/-0.68!4Q2019/-0.33/-0.58!1Q2020/-0.3/-0.47|2020-05-14|0.53|-0.64|0m|1.33|3|-1m|1.75|4|-2m|1.75|4|-3m|0.75|4|45190|6254|0.0089||1|1.884615|-47.5||7.8160057|63.188|-4.949|-1.883|-0.22|0.44393003|7.193|7.461|0|0|18|1
2020-07-20 18:13:21|usamicro_0253|ISDR|ISDR|Issuer Direct Corporation|USD|NYSE American|3772700|United States|Technology|Information Technology Services|http://www.issuerdirect.com||11.15|9048|10.81|8.65|13.23|0.034449816|0.07947|0.00923|0.02708|11.13|2Q2019/0.12/0.16!3Q2019/0.11/0.1!4Q2019/0.07/0.1!1Q2020/0.1/0.08|2020-04-30|0.12|0.12|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|12466|8917|0.0044||0|0.870588|||1.6050093|1.705|21.453|0.185|0.58|0.37188|4.589|4.649|0.04383|0.68814003|18|0
2020-07-20 18:13:22|usamicro_0254|STRM|STRM|Streamline Health Solutions, Inc.|USD|NasdaqCM|31246000|United States|Healthcare|Health Information Services|http://www.streamlinehealth.net|2.5|1.295|12437|1.29|0.53|1.65|-0.065217435|0.00225|-0.013040001|-0.18073|14.207|3Q2019/-0.03/0.01!4Q2019/-0.01/0!1Q2020/-0.04/-0.05!2Q2020/0.16/-0.06|2020-06-10|-0.05|-0.03|0m|0.33|3|-1m|1|1|-2m|1|1|-3m|0.33|3|17899|2756|0.00090000004||4|0.591596|-9.25|-1.43|1.9357249|1.72|763.685|0.028|-0.14|0.45855|1.233|1.338|0.024330001|0.62185|18|4
2020-07-20 18:13:24|usamicro_0255|GTIM|GTIM|Good Times Restaurants Inc.|USD|NasdaqGS|12591000|United States|Consumer Cyclical|Restaurants|http://www.goodtimesburgers.com|5|1.2099|22390|1.27|0.45|2.05|-0.33684212|0.034089997|-0.0055400003|-0.81217|579.223|1Q2019/-0.04/-0.04!2Q2019/0.04/0.05!3Q2019/-0.27/-0.06!4Q2019/-0.06/-0.02|2020-05-14||-0.04|0m|1.67|3|-1m|1|1|-2m|1|1|-3m|1.67|3|116034|134946|0.0117999995||7|1.780952|||1.2967845|0.784|22.995|-1.542|0.02|0.12398|0.17|0.23|-0.16805|0.1294|18|7
2020-07-20 18:13:25|usamicro_0256|AZRX|AZRX|AzurRx BioPharma, Inc.|USD|NasdaqCM|28202800|United States|Healthcare|Biotechnology|http://www.azurrx.com|4|0.92|509509|0.928|0.371|1.938|-0.11619043|0|-0.95303|-5.48383|109.177|2Q2019/-0.25/-0.21!3Q2019/-0.17/-0.16!4Q2019/-0.05/-0.16!1Q2020/-0.2/-0.12|2019-08-13|-0.11|-0.25|0m|1|1|-1m|1|3|-2m|1|3|-3m|1|1|121075|145527|0.0044||3|2.038046|-2.1904764||8.214286||-2.231|-0.638|-0.42|0.051090002|0.465|0.563|0|0|18|3
2020-07-20 18:13:27|usamicro_0257|AIRI|AIRI|Air Industries Group|USD|NYSE American|30579100|United States|Industrials|Aerospace & Defense|http://www.airindustriesgroup.com|2|1.199|45207|1.23|0.6|3.36|0.21782184|0.06099|0.00368|-0.045440003|225.101|2Q2019/-0.03/-0.03!3Q2019/0/-0.03!4Q2019/-0.03/0.01!1Q2020/0.03/0.01|2020-05-18|-0.04|-0.03|0m|1|1|-1m|2|1|-2m|2|1|-3m|1|1|51892|27709|0.0047||0|1.315406|19.983334||2.7754629|1.215|19.925|-0.029|0.06|0.23708999|0.59|2.138|-0.01387|0.16713|18|0
2020-07-20 18:13:28|usamicro_0258|MBRX|MBRX|Moleculin Biotech, Inc.|USD|NasdaqGS|60403200|United States|Healthcare|Biotechnology|http://www.moleculin.com|3.33|1.106|5999072|1.06|0.323|1.97|-0.09401709|0|-0.48148|-0.69212997|2.321|2Q2019/-0.03/-0.1!3Q2019/-0.09/-0.08!4Q2019/-0.08/-0.11!1Q2020/-0.02/-0.1|2020-03-19|-0.09|-0.03|0m|1|1|-1m|1.33|3|-2m|1.5|2|-3m|1|1|3692487|4391846|0.069||0|2.39967|-2.989189||3.8536584||-2.96|-0.226|-0.37|0.2038|3.601|4.262|0|0|18|0
2020-07-20 18:13:30|usamicro_0259|VTSI|VTSI|VirTra, Inc.|USD|NasdaqGS|7752530|United States|Industrials|Aerospace & Defense|http://www.virtra.com|5.33|3.55|5489|3.46|2|5.3|0.43264103|0.033770002|0.0114400005|-0.015319999|14.303|2Q2019/-0.07/0!3Q2019/0.12/0!4Q2019/0.02/0!1Q2020/-0.05/-0.02|2020-05-12|-0.11|-0.07|0m|1|1|-1m|1.33|3|-2m|1|2|-3m|1|1|3366|2137|0.0005||1|1.429691|22.1875||2.810768|1.288|38.136|-0.02|0.16|0.01571|1.818|2.345|-0.00799|0.50048|18|1
2020-07-20 18:13:31|usamicro_0260|WSTL|WSTL|Westell Technologies, Inc.|USD|NasdaqGS|12222800|United States|Technology|Communication Equipment|http://www.westell.com||1.115|146471|1.18|0.6|1.94|-0.3370787|-0.24639|-0.13424|-0.27737|1.86||2020-06-17|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|8393|4613|0.0007||0|0.956862|||0.5487205|-0.059|0.241|-0.65|0.3|0.21149999|4.701|6.23|-0.33723|0.32204|18|0
2020-07-20 18:13:32|usamicro_0261|IMI|IMI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:13:34|usamicro_0262|MHH|MHH|Mastech Digital, Inc.|USD|NYSE American|11207100|United States|Industrials|Staffing & Employment Services|http://www.mastechdigital.com|31|21.7941|28453|21.44|4.82|29.98|3.1230774|0.07486|0.07567|0.28599|53.878|4Q2019/0.26/0.24!1Q2020/0.23/0.16|2020-07-29|0.18|0.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|169546|40176|0.056799997||0|0.867787|17.71878|1.37|4.999793|1.328|17.74|1.056|1.23|0.12987|1.533|1.577|0.06061|0.25083|18|0
2020-07-20 18:13:35|usamicro_0263|CNAT|CNAT|Conatus Pharmaceuticals Inc.|USD|NasdaqCM|33170500||||||0.556|1696913|0.555|0.2303|0.75||||||4Q2018/-0.13/-0.14!1Q2019/-0.14/-0.12!2Q2019/-0.02/-0.12!3Q2019/-0.1/-0.12|2020-05-01||-0.13|0m|1.25|4|-1m|0|1|-2m|0|1|-3m|1.25|4|||||14||||||||||||||18|14
2020-07-20 18:13:37|usamicro_0264|SPHS|SPHS|Sophiris Bio, Inc.|USD|Other OTC|34472100|||||3.75|0.00929|161208|0.0099|0.0071|1.07||||||4Q2018/0.18/-0.12!1Q2019/-0.08/-0.1!2Q2019/-0.07/-0.09!3Q2019/-0.03/0.03|2018-11-09||0.18|0m|1|4|-1m|1|1|-2m|1|1|-3m|1|3|||||9||||||||||||||18|9
2020-07-20 18:13:38|usamicro_0265|MSN|MSN|Emerson Radio Corp.|USD|NYSE American|21042700|United States|Technology|Consumer Electronics|http://www.emersonradio.com||0.6719|5790|0.668|0.63|1.14|-0.3796296|-0.73477995|-0.0725|-0.11776|1.394||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|8437|10116|0.0015||0|0.293557|||0.45460078|-2.101|2.859|-0.205|4.07|0.10068|28.835|30.898|-0.68441004|-0.073410004|18|0
2020-07-20 18:13:40|usamicro_0266|RNN|RNN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:13:41|usamicro_0267|CNFR|CNFR|Conifer Holdings, Inc.|USD|NasdaqGM|9598160|United States|Financial Services|Insurance—Property & Casualty|http://www.cnfrh.com|2.5|2.43|118|2.35|2|4.6|-0.2509997|-0.10588|-0.02648|-0.29872|100.359|2Q2019/-0.67/-0.11!3Q2019/-0.18/-0.11!4Q2019/-0.35/-0.17!1Q2020/-0.28/-0.1|2020-05-13|-0.08|-0.67|0m|0.33|3|-1m|0|3|-2m|0|3|-3m|0.5|2|4052|9722|0.0016||6|1.190557|20.250002|-0.47|0.63796276|0.266|-2.51|-1.295|0.12|0.34116|0.308|0.46|-0.12737|0.0857|18|6
2020-07-20 18:13:43|usamicro_0268|JASN|JASN|Jason Industries, Inc.|USD|Other OTC|29250900||||||0.0488|238842|0.055|0.0181|0.8||||||2Q2018/0.05/0.02!3Q2018/-0.12/-0.05!4Q2018/-0.4/-0.17!1Q2019/-0.1/-0.04|2020-06-10||0.05|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|||||4||||||||||||||18|4
2020-07-20 18:13:44|usamicro_0269|VIVE|VIVE|Viveve Medical, Inc.|USD|NasdaqCM|15699000|United States|Healthcare|Medical Devices|http://www.viveve.com|2|0.5887|542693|0.5946|0.527|43|-0.98541665|0|-0.61583|-9.57263|35.431|2Q2019/-21/-17.83!3Q2019/-13.51/-16!4Q2019/-4.38/-1.24!1Q2020/-0.82/-12.6|2020-05-14|-0.59|-21|0m|1.17|6|-1m|2|1|-2m|2|1|-3m|1.2|5|353728|354175|0.0225||9|0.268153|-0.5501869|-0.01|0.47020766|0.901|-0.165|-11.941|-1.07|0.0746|2.251|3.704|0|0.0247|18|9
2020-07-20 18:13:46|usamicro_0270|CLRO|CLRO|ClearOne, Inc.|USD|NasdaqCM|16650700|United States|Technology|Communication Equipment|http://www.clearone.com|4.05|2.71|157024|2.88|1.32|3.2|0.42574263|-0.20792|-0.07951|-0.17076999|11.123|3Q2017/0.09/0.06!4Q2017/-0.27/0.06!1Q2018/-0.18/0.07!2Q2018/-0.22/-0.25|2020-05-20||0.09|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|2420|13871|0.0004||2|0.847619|||1.0590074|1.9|-9.139|-0.48|-0.7|0.05377|1.993|4.108|-0.32307997|0.49994|18|2
2020-07-20 18:13:47|usamicro_0271|BSQR|BSQR|BSQUARE Corporation|USD|NasdaqGS|13098700|United States|Technology|Software—Application|http://www.bsquare.com|1.47|1.5|43954|1.48|0.83|2|0.2436974|-0.05962|-0.105579995|-0.54311|16.902||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|17910|14064|0.0016||0|1.770868|||2.0891366|0.179|-3.01|-0.53||0.30382|1.61|1.711|-0.11178|0.16892|18|0
2020-07-20 18:13:49|usamicro_0272|TST|TST||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:13:50|usamicro_0273|OBLN|OBLN|Obalon Therapeutics, Inc.|USD|NasdaqGM|7731630|United States|Healthcare|Medical Devices|http://www.obalon.com|0.75|0.7624|209362|0.75|0.62|10.5|-0.89945203|0|-0.45889|-2.34758|14.984|2Q2019/-2.5/-2.43!3Q2019/-0.61/-2.14!4Q2019/-0.64/-0.58!1Q2020/-0.68/-0.51|2020-06-19|-0.3|-2.5|0m|1.2|5|-1m|0|1|-2m|0|1|-3m|1.2|5|476692|567578|0.0719||10|-1.141388|-1.7730231||0.5320307|-0.694|0.086|-3.407|-0.43|0.28054002|1.743|2.166|0|0.03499|18|10
2020-07-20 18:13:52|usamicro_0274|FUV|FUV|Arcimoto, Inc.|USD|NasdaqCM|30300200|United States|Consumer Cyclical|Recreational Vehicles|http://www.arcimoto.com|5.7|5.92|1073960|5.75|0.966|8.89|0.9039736|0|-0.64413|-2.35379|150.516|2Q2019/-0.23/-0.22!3Q2019/-0.22/-0.23!4Q2019/-0.2/-0.19!1Q2020/-0.15/-0.17|2020-06-11|-0.11|-0.23|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|0|0|436018|535118|0.0223||0|1.832148|-11.607843||33.072624|90.814|-10.254|-0.778|-0.51|0.07709|0.238|1.105|0|-1.87111|18|0
2020-07-20 18:13:53|usamicro_0275|POLA|POLA|Polar Power, Inc.|USD|NasdaqGS|11375700|United States|Industrials|Electrical Equipment & Parts|http://www.polarpower.com||3.34|1257279|3.49|0.95|5|-0.24130434|-0.28816|-0.15184|-0.21209|17.359|2Q2019/0.06/0!3Q2019/0/0.03!4Q2019/-0.47/-0.11!1Q2020/-0.02/-0.07|2020-06-29|-0.09|0.06|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|1|2|36657|35526|0.0125||0|1.645225|||1.8607242|1.888|-6.551|-0.427|0|0.07511|1.227|6.405|-0.21677|0.118879996|18|0
2020-07-20 18:13:54|usamicro_0276|CLIR|CLIR|ClearSign Technologies Corporation|USD|NasdaqCM|26709800|United States|Industrials|Pollution & Treatment Controls|http://www.clearsign.com||2.25|150252|2.25|0.35|4.11|1.0454545|0|-0.35923|-0.72049004|7.172||2020-06-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1773632|1207234|0.1142||0|0.614565|||7.894737||-7.431|-0.304||0.12226|5.106|5.346|0|0|18|0
2020-07-20 18:13:56|usamicro_0277|ENSV|ENSV|Enservco Corporation|USD|NYSE American|55612800|United States|Energy|Oil & Gas Equipment & Services|http://www.enservco.com|0.3|0.1634|526774|0.1607|0.075|0.495|-0.66105264|-0.23256999|-0.15416001|-7.69344||2Q2019/-0.06/-0.04!3Q2019/-0.1/-0.06!4Q2019/-0.06/-0.05!1Q2020/-0.05/-0.03|2020-08-12|-0.05|-0.06|0m|1|1|-1m|0.5|2|-2m|0.5|2|-3m|1|1|3754788|3951806|0.0857||2|2.374789|-1.634|-0.04||1.814|-7.802|-0.268|-0.1|0.33019|0.143|0.169|-0.53594|-0.0038400001|18|2
2020-07-20 18:13:57|usamicro_0278|CVV|CVV|CVD Equipment Corporation|USD|NasdaqCM|6633360|United States|Industrials|Specialty Industrial Machinery|http://www.cvdequipment.com||3.19|4271|3.37|1.95|5.59|-0.07923502|-0.06118|-0.029059999|-0.0754|37.505||2019-11-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2464|3072|0.0005||1|1.777591|||0.66778314|1.208|-19.75|-0.379|0.41|0.14300999|2.36|2.737|-0.11219|0.23047|18|1
2020-07-20 18:13:59|usamicro_0279|WHLR|WHLR|Wheeler Real Estate Investment Trust, Inc.|USD|NasdaqGS|9694280|United States|Real Estate|REIT—Retail|http://www.whlr.us|7|1.955|16678|2.03|0.64|2.43|0.23030305|0.56778|0.02102|-0.09149|312.691||2019-02-27|||0m|0.33|3|-1m|0|1|-2m|0|1|-3m|1|3|830775|773257|0.131||7|3.15182||||7.885|13.887|-2.597|-2.11|0.43842|0.916|2.545|-0.16816999|0.69513|18|7
2020-07-20 18:14:00|usamicro_0280|FTNW|FTNW|FTE Networks, Inc.|USD|NYSE American|20865300||||||1.5|0|1.49|0.33|2.25||||||2Q2018/-0.22/0.16!3Q2018/-0.89/-0.03|2019-07-12||-0.22|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 18:14:02|usamicro_0281|LEU|LEU|Centrus Energy Corp.|USD|NYSE American|8783190|United States|Energy|Uranium|http://www.centrusenergy.com||11.85|92716|11.18|2.82|13|2.0630138|0.09907|0.01982||||2020-05-12|||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|9178|4017|0.0013||0|3.434173||||0.55|5.548|0.822||0.189|0.404|1.106|0.07269|0.26667|18|0
2020-07-20 18:14:03|usamicro_0282|BHTG|BHTG|BioHiTech Global, Inc.|USD|NasdaqGS|17437300|United States|Industrials|Pollution & Treatment Controls|http://www.biohitech.com|4|1.989|125397|2|1.01|4.4|0.030927777|-1.20575|-0.09001|-1.4170101|621.581|2Q2019/-0.15/-0.05!3Q2019/-0.13/-0.06!4Q2019/-0.15/-0.15!1Q2020/-0.16/-0.13|2020-06-30|-0.11|-0.15|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|66504|23759|0.0049||0|1.83647|16.575|||17.636|-14.627|-0.578|0.12|0.067150004|0.245|0.339|-1.7030799|0.17829001|18|0
2020-07-20 18:14:05|usamicro_0283|BMRA|BMRA|Biomerica, Inc.|USD|NasdaqCM|11305200|United States|Healthcare|Diagnostics & Research|http://www.biomerica.com|11|11.85|709640|10.96|2.05|23.39|2.8456142|-0.49678|-0.25218|-0.61092997|39.105|2Q2019/-0.08/-0.08!3Q2019/-0.05/-0.06!4Q2019/-0.05/-0.08!1Q2020/-0.09/-0.06|2020-08-28|-0.05|-0.08|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|491793|125432|0.0535||1|-0.839215|-118.5||26.333334|24.036|-48.383|-0.269|-0.1|0.07422|1.756|3.005|-0.51383|0.2394|18|1
2020-07-20 18:14:06|usamicro_0284|SAVA|SAVA|Cassava Sciences, Inc.|USD|NasdaqGS|24779900|United States|Healthcare|Biotechnology|http://www.cassavasciences.com|16|3.31|714875|3.3|1.03|10.95|1.4264705|0|-0.13269|-0.20385|0.27|2Q2019/-0.06/-0.1!3Q2019/-0.04/-0.13!4Q2019/-0.08/-0.13|2020-08-10||-0.06|0m|0|0|-1m|0|2|-2m|1|2|-3m|0|0|3387297|2970370|0.1475||6|2.989915|-9.735293|-0.15|3.2968128||-11.778|-0.23|-0.34|0.21159|22.358|22.6|0|0|18|6
2020-07-20 18:14:07|usamicro_0285|OBCI|OBCI|Ocean Bio-Chem, Inc.|USD|NasdaqGS|9458100|United States|Industrials|Conglomerates|http://www.oceanbiochem.com||14.5|38039|14.38|3.1|17.41|3.0280113|0.13732|0.07111|0.1155|15.42||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|179776|115591|0.0497||0|0.95126|||4.368786|3.285|23.925|0.36||0.03862|3.579|7.291|0.08319|0.37370998|18|0
2020-07-20 18:14:09|usamicro_0286|ZDGE|ZDGE|Zedge, Inc.|USD|NYSE American|11674700|United States|Technology|Software—Application|http://www.zedge.net|3|1.5349|32178|1.54|0.66|2.1|-0.049382746|-0.01275|-0.1025|-0.27857|7.274||2020-06-11|-0.04||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10033|77926|0.0013||0|1.520471|-17.054443||2.3613846|1.692|-132.741|-0.21|-0.09|0.22037001|2.086|2.17|-0.25591|0.85378|18|0
2020-07-20 18:14:10|usamicro_0287|SDPI|SDPI|Superior Drilling Products, Inc.|USD|NYSE American|25434800|United States|Energy|Oil & Gas Equipment & Services|http://www.sdpi.com|0.8|0.748|1367|0.7196|0.2|1.05|-0.2871287|0.13602|-0.01835|-0.06676|106.305|2Q2019/-0.02/0!3Q2019/-0.02/-0.01!4Q2019/0/0!1Q2020/0.01/0|2020-07-29|-0.02|-0.02|0m|1|2|-1m|0|1|-2m|0|1|-3m|1|1|42615|51973|0.0032||8|0.715966|||2.5704467|1.182|8.688|-0.02|0.05|0.15371999|0.877|1.053|-0.02549|0.56238997|18|8
2020-07-20 18:14:12|usamicro_0288|RMED|RMED|Ra Medical Systems, Inc.|USD|NYSE|34620500|United States|Healthcare|Medical Devices|http://www.ramed.com|1.5|0.38|3026163|0.3952|0.35|2.96|-0.8523985|0|-0.59867|-1.15877|12.624|2Q2019/-1.16/-0.98!3Q2019/-1.3/-0.93!4Q2019/-0.72/-1.15!1Q2020/-0.56/-0.34|2020-05-13|-0.34|-1.16|0m|1|4|-1m|0.5|2|-2m|0.5|2|-3m|0|0|1976421|644982|0.0671||3||-0.7169812||0.19947506|-2.14|0.298|-3.726|-0.53|0.18565|4.006|4.764|0|-0.24425|18|3
2020-07-20 18:14:13|usamicro_0289|APDN|APDN|Applied DNA Sciences, Inc.|USD|NasdaqGS|4678000|United States|Industrials|Security & Protection Services|http://www.adnas.com|19.5|10.32|1298417|10.73|2.52|19.69|-0.10583335|-1.68756|-0.69031|-2.54805|20.439|2Q2019/-1.6/-1!3Q2019/-2.63/-1.26!4Q2019/-1.12/-1.24!1Q2020/-0.79/-0.77|2020-05-14|-0.67|-1.6|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|381592|199957|0.08979999||3|0.990476|-12.740741||5.7589283|8.699|-5.155|-4.178|-0.81|0.19804001|4.98|5.394|-1.69308|0.7959|18|3
2020-07-20 18:14:15|usamicro_0290|EMAN|EMAN|eMagin Corporation|USD|NYSE American|61215300|United States|Technology|Semiconductor Equipment & Materials|http://emagin.com|2|0.8245|619963|0.7966|0.14|1.49|1|-0.098629996|-0.10005|-0.244|32.794|1Q2019/-0.03/-0.03!2Q2019/-0.05/-0.03!3Q2019/-0.01/-0.01!4Q2019/0/-0.01|2020-05-14||-0.03|0m|0.67|3|-1m|1|1|-2m|1|1|-3m|1|2|2118295|1861566|0.0448||4|1.664985|-10.306251|-0.57|2.475976|1.756|-17.805|-0.086|-0.08|0.32645|0.885|2.11|-0.15461999|0.24962|18|4
2020-07-20 18:14:16|usamicro_0291|PZG|PZG|Paramount Gold Nevada Corp.|USD|NYSE American|32957900|United States|Basic Materials|Gold|http://www.paramountnevada.com|2.6|1.24|279159|1.21|0.472|1.38|0.27368426|0|-0.08465999|-0.15205|11.971|2Q2019/-0.09/-0.03!3Q2019/-0.04/-0.06!4Q2019/-0.08/-0.04!1Q2020/-0.05/-0.05||-0.04|-0.09|0m|1|2|-1m|1.25|4|-2m|1.25|4|-3m|1|2|116666|106836|0.0046||1|2.178711|-7.2941175||0.78730154|112.632|-5.567|-0.26|-0.17|0.01771|1.953|3.017|0|-0.72064|18|1
2020-07-20 18:14:18|usamicro_0292|BLPH|BLPH|Bellerophon Therapeutics, Inc.|USD|NasdaqCM|9497780|United States|Healthcare|Biotechnology|http://www.bellerophon.com|31.67|13.3959|105696|13.44|3.186|26|0.38058555|0|-0.59254|-2.8017|100.559|2Q2019/-0.9/-1.05!3Q2019/-0.9/-1.1!4Q2019/-1/-1.05!1Q2020/-1.08/-0.75|2020-08-06|-0.72|-0.9|0m|1|1|-1m|1|3|-2m|1|3|-3m|1.5|2|476615|110223|0.0633||3|-0.778711|-10.148409|-0.01|30.307465||-4.487|-3.826|-1.32|0.35580003|1.269|1.335|0|0|18|3
2020-07-20 18:14:19|usamicro_0293|ONCS|ONCS|OncoSec Medical Incorporated|USD|NasdaqGS|23031900|United States|Healthcare|Biotechnology|http://oncosec.com|6.5|3.65|566571|3.36|1.04|3.85|0.4177215|0|-0.76218003|-1.90225|34.684|3Q2019/-0.58/-0.84!4Q2019/-0.92/-0.71!1Q2020/-1.27/-0.48!2Q2020/-0.45/-0.44|2017-12-06|-0.44|-0.58|0m|1|4|-1m|1.33|3|-2m|1|2|-3m|1|4|92949|140346|0.0084||3|2.119887|-2.4172187||3.8300107||-1.368|-3.083|-1.51|0.07897|2.812|2.975|0|0|18|3
2020-07-20 18:14:20|usamicro_0294|NXTD|NXTD|Nxt-ID, Inc.|USD|NasdaqGS|34275000|United States|Industrials|Security & Protection Services|http://www.nxt-id.com||0.43|636962|0.4344|0.213|0.889|-0.2920065|0.23617001|0.060879998|-0.12729|125.387|1Q2019/-0.05/-0.02!2Q2019/-0.12/-0.01!3Q2019/-0.26/0!4Q2019/0.02/0|2020-05-15||-0.05|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|488633|727157|0.0173||3|-0.079551|||1.7916667|1.494|6.324|-0.343|0.02|0.21334|0.297|0.596|-0.60198003|0.74268997|18|3
2020-07-20 18:14:22|usamicro_0295|AMTX|AMTX|Aemetis, Inc.|USD|NasdaqGM|20683600|United States|Energy|Oil & Gas Refining & Marketing|http://www.aemetis.com|2.25|0.83|102642|0.85|0.371|1.72|-0.16000003|-0.00179|-0.03053|||2Q2019/-0.63/-0.44!3Q2019/-0.31/-0.29!4Q2019/-0.33/-0.33!1Q2020/-0.58/-0.34|2020-05-14|-0.31|-0.63|0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|11668|24356|0.0007||1|0.578711|-0.7410714|||1.233|-687.252|-1.852|-1.12|0.30138|0.031|0.162|-0.19058001|0.06321|18|1
2020-07-20 18:14:23|usamicro_0296|LPTX|LPTX|Leap Therapeutics, Inc.|USD|NasdaqGS|56049500|United States|Healthcare|Biotechnology|http://www.leaptx.com|5.5|1.8|812835|1.91|0.573|3.18|-0.0052083135|0|-0.7044|-1.80016|4.637|2Q2019/-0.37/-0.42!3Q2019/-0.33/-0.33!4Q2019/-0.33/-0.32!1Q2020/-0.55/-0.24|2020-05-14|-0.18|-0.37|0m|1.5|2|-1m|1.5|4|-2m|1.5|4|-3m|1.5|2|1190335|1363565|0.0318||5|1.951644|-2.6086955|0.76|3.5856574|116.653|-1.418|-1.62|-0.69|0.48183|2.795|2.825|0|1|18|5
2020-07-20 18:14:25|usamicro_0297|APVO|APVO|Aptevo Therapeutics Inc.|USD|NasdaqGS|3232810|United States|Healthcare|Biotechnology|http://aptevotherapeutics.com|32.33|8.23|162987|7.84|2.94|14.28|-0.36723167|-1.13956|-0.4602|-1.5827699|24.386|2Q2019/-4.2/-4.62!3Q2019/-2.24/-3.36!4Q2019/-2.38/-3.59!1Q2020/0.89/-2.35|2019-11-07|-2.05|-4.2|0m|1|1|-1m|1.33|3|-2m|1.33|3|-3m|1|1|193600|78510|0.064899996||1|2.764486|-1.1017402||1.7559206|0.518|-0.454|-7.642|-7.47|0.44107|1.753|2.12|-0.78747004|-0.45126998|18|1
2020-07-20 18:14:26|usamicro_0298|DRAD|DRAD|Digirad Corporation|USD|NasdaqGM|4688650|United States|Healthcare|Medical Devices|http://www.digirad.com|8|3|370800|2.92|1.99|8.84|-0.4469697|0.04995|-0.02459|-0.1993|78.324|1Q2018/-0.6/-0.1!2Q2018/-0.2/-0.2!4Q2019/0.3/-0.34!1Q2020/-0.81/-1.05|2017-04-27|-1.42|-0.6|0m|1.5|2|-1m|1|1|-2m|1|1|-3m|1.5|2|251918|256207|0.0575||2|0.52549|1.734104|-0.1|0.34702137|0.456|9.125|-3.42|1.73|0.25386998|0.732|1.098|-0.04972|0.1895|18|2
2020-07-20 18:14:28|usamicro_0299|SAUC|SAUC|Diversified Restaurant Holdings, Inc.|USD|NasdaqGS|33324200||||||1.045|37207|1.04|0.372|1.05||||||4Q2018/-0.07/-0.01!1Q2019/0/0!2Q2019/-0.01/-0.03!3Q2019/-0.06/-0.02|2019-08-14||-0.07|0m|1|2|-1m|0|1|-2m|1|2|-3m|1|2|||||0||||||||||||||18|0
2020-07-20 18:14:29|usamicro_0300|NVLN|NVLN|Novelion Therapeutics Inc.|USD|NasdaqGS||||||6.5|0.68||0.68|0.68|0.68||||||2Q2018/-1.67/-0.79!3Q2018/-1.32/-1.49!4Q2018/-1.03/-0.9!1Q2019/-1.67/0.15|||-1.67|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|0.5|2|||||0||||||||||||||18|0
2020-07-20 18:14:30|usamicro_0301|NHLD|NHLD|National Holdings Corporation|USD|NasdaqCM|13476500|United States|Financial Services|Capital Markets|http://www.yournational.com||1.97|12|1.97|1.12|3.06|-0.26217228|0|-0.00352|-0.006|34.475||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|12234|16661|0.0031||0|1.107002|||0.5571267|0.085||-0.179||0.53593|1.869|2.227|-0.01097|0.10853|18|0
2020-07-20 18:14:32|usamicro_0302|BIOL|BIOL|BIOLASE, Inc.|USD|NasdaqGS|50342100|United States|Healthcare|Medical Devices|http://www.biolase.com|2.38|0.4851|11746153|0.47|0.21|1.73|-0.7202381|-0.49286997|-0.35993|-6.2351203||2Q2019/-0.13/-0.12!3Q2019/-0.12/-0.14!4Q2019/-0.05/-0.05!1Q2020/-0.19/-0.17|2020-05-07|-0.17|-0.13|0m|1.5|2|-1m|1.33|3|-2m|1.33|3|-3m|1|2|713329|323635|0.019299999||3|2.074509|-2.1091304|-0.04||0.963|-1.955|-0.736|-0.23|0.37775|0.264|0.843|-0.58783|0.37570998|18|3
2020-07-20 18:14:33|usamicro_0303|XTNT|XTNT|Xtant Medical Holdings, Inc.|USD|NYSE American|13223600|United States|Healthcare|Medical Devices|http://www.xtantmedical.com|1|1.02|172541|1.12|0.55|3.5|-0.61379313|-0.0063300002|-0.048109997|||4Q2018/-0.23/-0.32!1Q2019/-0.21/-0.36!3Q2019/-0.14/-0.28!4Q2019/-0.12/-0.21|2020-05-07||-0.23|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|0.67|3|19690|781147|0.0050999997||2|1.468347|-1.0515463|-0.11||1.452|-229.417|-0.61|-0.97|0.89663005|1.291|3.192|-0.12617|0.65859|18|2
2020-07-20 18:14:35|usamicro_0304|ASV|ASV||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:14:36|usamicro_0305|TCON|TCON|TRACON Pharmaceuticals, Inc.|USD|NasdaqGS|5500390|United States|Healthcare|Biotechnology|http://www.traconpharma.com|6|1.85|342165|1.92|0.95|6.1|-0.6464088|0|-0.47604|-2.21525|199.317|2Q2019/-2.1/-1.9!3Q2019/-1.7/-2.05!4Q2019/-1.25/-1.66!1Q2020/-0.78/-1.13|2020-08-05|-0.73|-2.1|0m|1.4|5|-1m|0.75|4|-2m|0.75|4|-3m|1.4|5|72958|22506|0.0134000005||10|2.053781|-0.59294873||3.6561267||-0.104|-5.442|-3.12|0.25344|1.611|1.706|0|0|18|10
2020-07-20 18:14:38|usamicro_0306|TRMT|TRMT|Tremont Mortgage Trust|USD|NasdaqGS|8239230|United States|Real Estate|REIT—Mortgage|http://www.trmtreit.com|2.83|2.56|23162|2.65|1.63|6.86|-0.46356273|0|0.02475|0.08124|227.318|2Q2019/0.2/0.14!3Q2019/0.26/0.24!4Q2019/0.17/0.18!1Q2020/0.21/0.19|2020-08-04|0.18|0.2|0m|0.5|2|-1m|0.25|4|-2m|0.25|4|-3m|0.5|2|41146|211283|0.0063||4|1.628357|4.2666664||0.24516375|21.398||0.789|0.6|0.27759|1.436|1.437|0.61231|1|18|4
2020-07-20 18:14:39|usamicro_0307|NVFY|NVFY|Nova LifeStyle, Inc.|USD|NasdaqGS|5536540|United States|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://novalifestyle.com||2.0501|15179|2.05|0.66|4.4|-0.517647|-0.40925997|-0.05183|-0.0991|4.135|||||||||||||||||71108|86383|0.020599999||0|1.836974|||0.17609517|0.463|-1.131|-1.741||0.02493|6.852|46.509|-0.63623|0.01711|18|0
2020-07-20 18:14:41|usamicro_0308|DMAC|DMAC|DiaMedica Therapeutics Inc.|USD|NasdaqCM|14139100|United States|Healthcare|Biotechnology|http://www.diamedica.com||6.6086|8183|6.8|1.7|8.8|0.9101125|0|-0.44275|-0.72143996|1.223|||||||||||||||||12676|22763|0.001||1|2.20112|||7.015499||-7.926|-0.8||0.20261998|14.581|15.15|0|0|18|1
2020-07-20 18:14:42|usamicro_0309|NETE|NETE|Net Element, Inc.|USD|NasdaqCM|4195670|United States|Technology|Software—Infrastructure|http://www.netelement.com|15.8|17.6899|501007|16.13|1.47|19.25|3.455801|-0.042129997|-0.16731001|-1.32218|339.012|2Q2019/0.11/-0.27!3Q2019/-0.24/-0.13!4Q2019/-0.68/-0.15|2020-05-15||0.11|0m|0|0|-1m|1|1|-2m|0|0|-3m|0|0|200068|165464|0.0545||0|1.809523|-20.333218||23.713001|1.162|-27.574|-1.637|-0.87|0.06616|0.543|0.695|-0.10189|0.15248|18|0
2020-07-20 18:14:43|usamicro_0310|HYRE|HYRE|HyreCar Inc.|USD|NasdaqCM|17550400|United States|Industrials|Rental & Leasing Services|http://www.hyrecar.com|5.94|3.04|110373|3|0.88|4.08|-0.044586003|-0.82974|-1.2142401|-3.68139||2Q2019/-0.17/-0.13!3Q2019/-0.24/-0.11!4Q2019/-0.31/-0.18!1Q2020/-0.25/-0.17|2020-05-14|-0.2|-0.17|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|0|0|673223|902959|0.041300002||0|2.228562|-20.266666||15.510204|2.431|-2.93|-0.986|-0.15|0.33855|1.496|1.565|-0.82093|0.36921|18|0
2020-07-20 18:14:45|usamicro_0311|ADXS|ADXS|Advaxis, Inc.|USD|NasdaqGS|61607600|United States|Healthcare|Biotechnology|http://www.advaxis.com||0.6246|2084054|0.5613|0.205|1.48|-0.39021742|0|-0.42547|-0.87081003|18.17|3Q2019/-0.96/-1.32!4Q2019/-0.15/-0.31!1Q2020/-0.15/-0.19!2Q2020/-0.1/-0.15|2020-09-07|-0.15|-0.96|0m|1.5|4|-1m|1|1|-2m|1|1|-3m|0.5|2|1548454|1834961|0.0252||12|3.505882|||1.0622449|49.24|-0.413|-0.842|-0.55|0.19356|6.679|7.519|0|1|18|12
2020-07-20 18:14:46|usamicro_0312|VTVT|VTVT|vTv Therapeutics Inc.|USD|NasdaqGS|45293500|United States|Healthcare|Biotechnology|http://www.vtvtherapeutics.com|7|2.4446|257285|2.55|1.23|4.23|0.82142854|0|-1.60352|||4Q2018/-0.15/-0.11!2Q2019/-0.1/-0.1!3Q2019/-0.13/-0.11!4Q2019/-0.13/-0.09|2020-07-27||-0.15|0m|1.5|4|-1m|1|2|-2m|1|2|-3m|1.5|4|2099733|1785177|0.1901||12|-1.829012|-4.14339|||92.417|-7.376|-0.473|-0.59|0.01988|0.034|0.293|0|0|18|12
2020-07-20 18:14:48|usamicro_0313|SYPR|SYPR|Sypris Solutions, Inc.|USD|NasdaqGS|21309600|United States|Consumer Cyclical|Auto Parts|http://www.sypris.com||0.722|29910|0.735|0.54|1.52|-0.12941176|0.0078100003|-0.01924|-0.09849|149.403|1Q2019/-0.15/-0.03!2Q2019/0.07/0.01!3Q2019/-0.07/0.05!4Q2019/-0.04/0.01|2020-05-20||-0.15|0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|7733|14572|0.0007||2|0.934453|||1.3395177|0.299|38.238|-0.058|0|0.08858|0.572|1.499|-0.01342|0.13899|18|2
2020-07-20 18:14:49|usamicro_0314|PIXY|PIXY|ShiftPixy, Inc.|USD|NasdaqCM|16607700|United States|Industrials|Staffing & Employment Services|http://www.shiftpixy.com||5.18|949922|4.7|3.21|27.5|-0.78636366|-1.99625|-0.43879002|-59.51608||1Q2019/-3.6/-4!4Q2019/-2.86/-3.77|2019-12-13||-3.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|41604|51026|0.0027||0|1.172961|||3.0778372|7.871|-3.943|-6.703|-11.45|0.03105|0.914|1.236|0|0.11956|18|0
2020-07-20 18:14:51|usamicro_0315|XELB|XELB|Xcel Brands, Inc.|USD|NasdaqGS|19047600|United States|Consumer Cyclical|Apparel Manufacturing|http://www.xcelbrands.com|0.75|0.8774|51102|0.8499|0.4|2.6222|-0.59528565|0.11005|0.00107|-0.04427|30.609|2Q2019/0.05/0.06!3Q2019/0.06/0.12!4Q2019/0.05/0.1!1Q2020/0/-0.05|2020-05-19|0.03|0.05|0m|2|1|-1m|0|1|-2m|0|1|-3m|1|1|27439|23743|0.0042||2|2.098039|2.437222|0.31|0.17140067|1.031|9.365|-0.23|0.36|0.07411|1.409|1.649|-0.10641|0.73530996|18|2
2020-07-20 18:14:52|usamicro_0316|GNPX|GNPX|Genprex, Inc.|USD|NasdaqGS|38629200|United States|Healthcare|Biotechnology|http://www.genprex.com|6.5|3.0977|504937|3.05|0.231|7.03|1.8504672|0|-0.54832|-0.90176004||4Q2018/-0.23/-0.13!1Q2019/-0.14/-0.2!2Q2019/-0.24/-0.21!1Q2020/-0.2/-0.08|2019-04-01|-0.13|-0.23|0m|1|1|-1m|1|2|-2m|1|1|-3m|0|0|4042699|3037753|0.1184||0|-1.009094|12.3908||4.2492456||-5.481|-0.733|0.25|0.12815|33.102|34.468|0|0|18|0
2020-07-20 18:14:54|usamicro_0317|HAIR|HAIR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:14:55|usamicro_0318|AXR|AXR|AMREP Corporation|USD|NYSE|8136900|United States|Real Estate|Real Estate Services|http://www.amrepcorp.com||4.51|1771|4.6|3.98|6.43|-0.25203252|0.0051700003|-0.00319|-0.02014|1.087||2020-03-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|14882|13367|0.0049||0|0.82521|||0.40430304|1.368|264.575|-0.072||0.35184|4.187|20.331|-0.03317|0.1717|18|0
2020-07-20 18:14:57|usamicro_0319|MYO|MYO|Myomo, Inc.|USD|NYSE American|2814440|United States|Healthcare|Medical Devices|http://www.myomo.com|8.5|3.73|62137|3.78|2.82|40|-0.82451254|-2.8474302|-0.53378|-1.11875|12.114|2Q2019/-4.5/-4.65!3Q2019/-4.8/-4.8!4Q2019/-4.81/-4.59!1Q2020/-2.51/-2.06|2020-05-14|-1.27|-4.5|0m|1|1|-1m|1|3|-2m|0.5|2|-3m|1|1|75801|94653|0.0273||1|1.181115|-1.4075471|1.51|0.8910655|-0.414|0.145|-13.49|-2.65|0.06949|3.398|3.771|-2.96751|0.76357|18|1
2020-07-20 18:14:58|usamicro_0320|LIFE|LIFE|aTyr Pharma, Inc.|USD|NasdaqGS|9360280|United States|Healthcare|Biotechnology|http://www.atyrpharma.com|11.5|5.35|147134|5.09|2.13|7.62|0.46685886|-1.72228|-0.18256001|-0.44432998|23.068|2Q2019/-1.8/-2.74!3Q2019/-1.47/-1.73!4Q2019/-1.54/-1.59!1Q2020/0.25/-0.18|2020-05-12|-0.73|-1.8|0m|0.2|5|-1m|1|3|-2m|1|3|-3m|0|4|43546|26197|0.0050999997||39|2.329971|-1.737013|-0.15|1.187833|0.86|-0.499|-3.52|-3.08|0.31331|4.771|4.823|-1.8514199|-0.68717|18|39
2020-07-20 18:15:00|usamicro_0321|AQB|AQB|AquaBounty Technologies, Inc.|USD|NasdaqGS|32085700|United States|Consumer Defensive|Farm Products|http://www.aquabounty.com|4.5|4.355|194722|4.12|1.517|4.549|0.25993884|0|-0.22692|-0.43398|13.097|2Q2019/-0.19/-0.13!3Q2019/-0.14/-0.17!4Q2019/-0.16/-0.13!1Q2020/-0.11/-0.13|2020-05-05|-0.11|-0.19|0m|1|1|-1m|1.33|3|-2m|1.33|3|-3m|0|0|180809|194240|0.0106||2|1.128626|-16.75||3.991751|1276.35|-10.03|-0.592|-0.26|0.58662|7.241|8.315|0|0|18|2
2020-07-20 18:15:01|usamicro_0322|EVOK|EVOK|Evoke Pharma, Inc.|USD|NasdaqCM|24702600|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.evokepharma.com|10|3.685|254275|3.815|0.733|5|2.101626|0|-0.96912|-2.31802|3.606|2Q2019/-0.09/-0.12!3Q2019/-0.07/-0.09!4Q2019/-0.06/-0.06!1Q2020/-0.07/-0.05|2020-05-12|-0.08|-0.09|0m|1|5|-1m|0|1|-2m|0|1|-3m|1|3|1216361|272149|0.0513||17|2.064425|-28.346155|-0.32|30.966385|||-0.289|-0.13|0.14522|2.408|2.641|0|0|18|17
2020-07-20 18:15:03|usamicro_0323|NVUS|NVUS|Novus Therapeutics, Inc.|USD|NasdaqGS|16069600|United States|Healthcare|Biotechnology|http://novustherapeutics.com|1.28|0.4816|225384|0.4922|0.25|1.45|-0.4605263|0|-0.58366|-1.7815801|2.393|2Q2019/-0.35/-0.42!3Q2019/-0.22/-0.4!4Q2019/-0.32/-0.26!1Q2020/-0.47/-0.16|2020-08-11|-0.16|-0.35|0m|1|1|-1m|0.67|3|-2m|1.33|3|-3m|0|1|309941|38913|0.024600001||1|3.97619|-1.0945455|0.01|0.6588235||0.284|-1.403|-0.44|0.35111|6.407|6.855|0|0|18|1
2020-07-20 18:15:05|usamicro_0324|HLTH|HLTH||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:15:06|usamicro_0325|EVOL|EVOL|Evolving Systems, Inc.|USD|NasdaqCM|12194500|United States|Technology|Software—Application|http://www.evolving.com|7|1.14|9236|1.16|0.56|1.6|0.3975904|0.01717|-0.01726|-0.65274|27.387||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|9783|5842|0.0016||8|1.020168|||1.6124469|0.549|31.955|-0.712||0.22642|1.236|1.443|-0.3398|0.6497|18|8
2020-07-20 18:15:07|usamicro_0326|JRSH|JRSH|Jerash Holdings (US), Inc.|USD|NasdaqGS|11325000|United States|Consumer Cyclical|Apparel Manufacturing|http://www.jerashholdings.com|8.5|4.95|9114|4.8|3.6|7.9|-0.30090296|0.0987|0.07561|0.12322|1.571|2Q2019/0.14/0.2!3Q2019/0.31/0.41!4Q2019/0.18/0.13!1Q2020/-0.07/0.06|2020-06-29|0.02|0.14|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|4630|4848|0.0019||0|0.675|7.8571424||1.0295341|0.316|3.201|0.57|0.63|0.074149996|2.9|5.436|0.06961|0.19332|18|0
2020-07-20 18:15:09|usamicro_0327|MOTS|MOTS|Motus GI Holdings, Inc.|USD|NasdaqGS|28857100|United States|Healthcare|Diagnostics & Research|http://www.motusgi.com|2.82|1.21|25054|1.19|0.46|3.075|-0.5952381|0|-0.66498|-1.81481|69.345|2Q2019/-0.26/-0.29!3Q2019/-0.18/-0.25!4Q2019/-0.21/-0.21!1Q2020/-0.23/-0.22|2020-08-07|-0.21|-0.26|0m|1.5|2|-1m|1.5|6|-2m|1.5|6|-3m|1.5|2|1431940|1375191|0.0701||0|3.105432|-2.5208335||2.7625573|161.18|-0.926|-0.865|-0.48|0.46879002|1.934|2.15|0|-0.23134|18|0
2020-07-20 18:15:10|usamicro_0328|FAT|FAT|FAT Brands Inc.|USD|NasdaqCM|11894900|United States|Consumer Cyclical|Restaurants|http://www.fatbrands.com||3.4506|586|3.4|1.72|6.21|-0.12820512|0.28773|0.04473|-0.57828|1586.697|2Q2018/0.04/0.07|2020-05-28|-0.17|0.04|0m|1|1|-1m|0|1|-2m|1|1|-3m|1|1|18950|28545|0.0094||1|2.061059|-31.369091||13.638735|4.345|15.1|-0.225|-0.11|0.012610001|0.353|0.684|-0.12142|0.81564003|18|1
2020-07-20 18:15:12|usamicro_0329|GEMP|GEMP|Gemphire Therapeutics Inc.|USD|NasdaqCM|14872400|||||2|0.3|189652|0.3011|0.2902|27.75||||||2Q2018/-0.47/-0.55!3Q2018/-0.43/-0.47!4Q2018/-0.26/-0.41!2Q2019/-0.2/-0.15|2019-08-09|-0.11|-0.47|0m|1.33|6|-1m|1|1|-2m|1|1|-3m|1.67|3|||||9||||||||||||||18|9
2020-07-20 18:15:13|usamicro_0330|DRIO|DRIO|DarioHealth Corp.|USD|NasdaqCM|3793240|Israel|Healthcare|Diagnostics & Research|http://mydario.com|9.33|6.7321|100454|6.12|0.2|11.25|13.232557|0|-0.89204|-2.30698|4.35|2Q2019/-2.6/-2.7!3Q2019/-1.2/-1.8!4Q2019/-7.72/-1.02!1Q2020/-1.57/-0.75|2020-05-12|-1.35|-2.6|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|6415|3271|0.0023999999||2|0.472268|-2.1170125||1.3545474|1.154|-0.362|-10.346|-3.18|0.09115|4.039|4.372|0|0.40348998|18|2
2020-07-20 18:15:15|usamicro_0331|CBLI|CBLI|Cleveland BioLabs, Inc.|USD|NasdaqGS|12919100|United States|Healthcare|Biotechnology|http://www.cbiolabs.com|2|2.7487|560049|2.71|0.5|5|0.85616434|-1.86838|-0.44624|-1.35735|||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|527037|19066|0.082600005||6|0.982072||||32.193|-17.23|-0.209||0.03681|1.616|1.69|-2.20483|-0.27033|18|6
2020-07-20 18:15:16|usamicro_0332|GNMX|GNMX|Aevi Genomic Medicine, LLC|USD|NasdaqGS|77713800|||||4.58|0.1659|2945816|0.185|0.11|0.326||||||4Q2016/-0.22/-0.31!1Q2017/-0.29/-0.27!2Q2017/-0.22/-0.26!3Q2017/-0.23/-0.22|2018-05-11|-0.16|-0.22|0m|0.67|3|-1m|0.67|3|-2m|0.8|5|-3m|0.8|5|||||0||||||||||||||18|0
2020-07-20 18:15:18|usamicro_0333|HSGX|HSGX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:15:19|usamicro_0334|PDSB|PDSB|PDS Biotechnology Corporation|USD|NasdaqGS|15361600|United States|Healthcare|Biotechnology|http://www.pdsbiotech.com|6.48|3.9299|3903064|3.01|0.615|6.71|-0.5207007|0|-0.3678|-0.80300003||2Q2018/-8.2/-10.52!3Q2019/-1.1/-0.82!4Q2019/-0.84/-0.92!1Q2020/-0.39/-0.15|2020-05-13|-0.23|-8.2|0m|0|0|-1m|0.75|4|-2m|0.67|3|-3m|0|0|177766|27490|0.0146||1||392.99|-0.02|3.0323303||-1.566|-2.738|0.01|0.05034|5.199|5.91|0|0|18|1
2020-07-20 18:15:21|usamicro_0335|ALRN|ALRN|Aileron Therapeutics, Inc.|USD|NasdaqGS|39248500|United States|Healthcare|Biotechnology|http://www.aileronrx.com|4|1.0746|275305|1.05|0.25|1.99|1.0710058|0|-0.86267996|-2.5560699|50.456|2Q2019/-0.26/-0.22!3Q2019/-0.28/-0.24!4Q2019/-0.26/-0.27!1Q2020/-0.24/-0.2|2020-05-11|-0.19|-0.26|0m|2|4|-1m|1.6|5|-2m|1.6|5|-3m|2|4|870944|606700|0.026600001||3|3.688841|-1.9189285|-0.66|3.0615382||-0.777|-1.04|-0.56|0.16285999|2.067|2.228|0|0|18|3
2020-07-20 18:15:22|usamicro_0336|DLPN|DLPN|Dolphin Entertainment, Inc.|USD|NasdaqCM|31689500|United States|Communication Services|Entertainment|http://www.dolphinentertainment.com|1.78|1.01|2704820|1.02|0.33|2.49|-0.08108109|-0.05822|-0.05209|0.0673|120.397|2Q2019/-0.06/-0.07!3Q2019/-0.02/-0.06!4Q2019/0/-0.06!1Q2020/0.01/-0.05|2020-07-13|-0.08|-0.06|0m|1|1|-1m|1.33|3|-2m|1.5|4|-3m|1|1|148640|93008|0.0074||3|5.014565|101||1.6031746|1.802|-30.96|-0.113|0.01|0.15632|0.311|0.382|0.029930001|0.85657|18|3
2020-07-20 18:15:23|usamicro_0337|PRTO|PRTO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:15:25|usamicro_0338|CAPR|CAPR|Capricor Therapeutics, Inc.|USD|NasdaqCM|14264000|United States|Healthcare|Biotechnology|http://www.capricor.com|10.5|6.265|6506354|5.32|0.88|11.08|0.06400001|0|-0.39741|-1.08112||2Q2019/-0.59/-0.8!3Q2019/-0.43/-0.7!4Q2019/-0.34/-0.34!1Q2020/-0.3/-0.33|2020-08-04|-0.34|-0.59|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|442735|115955|0.0321||3|6.863305|-7.8312497||6.0009575|65.263|-8.798|-1.57|-0.8|0.03692|10.066|10.393|0|0|18|3
2020-07-20 18:15:26|usamicro_0339|TWMC|TWMC|Trans World Entertainment Corporation|USD|NasdaqGS|1825200|United States|Consumer Cyclical|Specialty Retail|http://www.twec.com||6.36|5774|6.01|1.68|9.72|-0.011666715|-0.08811|-0.17593999|-1.72156|795.615||2020-06-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|12551|30803|0.0159||0|0.731092|||2.5583267|0.134|-1.524|-32.348||0.23127002|0.124|1.382|-0.18023|0.29483998|18|0
2020-07-20 18:15:28|usamicro_0340|PLXP|PLXP|PLx Pharma Inc.|USD|NasdaqCM|9156260|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://plxpharma.com|10|2.9118|4768|2.89|1.8|6.534|-0.5183333|0|-0.41931|-1.19778|90.637|2Q2019/-1.1/-0.43!3Q2019/0.09/-0.49!4Q2019/-0.25/-0.48!1Q2020/0.08/-0.39|2020-05-15|-0.41|-1.1|0m|1|1|-1m|0.5|2|-2m|1|3|-3m|1|1|137740|138387|0.018099999||3|4.97509|-3.1649997|-0.07||144.555|-2.558|-1.095|-0.92|0.22443001|1.741|1.796|0|1|18|3
2020-07-20 18:15:29|usamicro_0341|RWLK|RWLK|ReWalk Robotics Ltd.|USD|NasdaqGS|19139000|Israel|Healthcare|Medical Devices|http://www.rewalk.com|3.5|1.3226|286781|1.36|0.41|4.08|-0.6556962|0|-0.41639|-2.03343|58.029|2Q2019/-0.88/-0.49!3Q2019/-0.46/-0.45!4Q2019/-0.49/-0.36!1Q2020/-0.37/-0.26|2020-08-06|-0.27|-0.88|0m|1.2|5|-1m|1|1|-2m|1|1|-3m|1.2|5|1334207|1070110|0.1035||11|3.784313|-2.9391112||1.3069171|2.117|-0.623|-2.037|-0.45|0.183|1.674|2.122|0|0.53628|18|11
2020-07-20 18:15:31|usamicro_0342|YOGA|YOGA|YogaWorks, Inc.|USD|Other OTC|17064000|United States|Consumer Cyclical|Personal Services|http://www.yogaworks.com||0.1|763|0.085|0.03|0.82|-0.375|-0.13701999|-0.23816|-1.17925|63.889|3Q2018/-0.22/-0.24!4Q2018/-0.23/-0.25!1Q2019/-0.2/-0.16!3Q2019/-0.28/-0.22|2019-05-14||-0.22|0m|1.17|6|-1m|1|1|-2m|1|1|-3m|1.5|4|187894|145232|0.039||2|1.163688|||0.21551725|0.035|-0.259|-1.385|-0.72|0.026129998|0.259|0.351|-0.3823|0.6149|18|2
2020-07-20 18:15:32|usamicro_0343|WISA|WISA|Summit Wireless Technologies, Inc.|USD|NasdaqGS|7723350|United States|Technology|Semiconductors|http://www.summitwireless.com|15|2.39|864375|2.55|2.12|26.6|-0.8851352|0|-2.01196|-23.3263||2Q2019/-3.2/-2.8!3Q2019/-2.8/-2.6!4Q2019/-3.6/-1.6!1Q2020/-2.19/-2|2020-05-27|-0.4|-3.2|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|39918|22183|0.0054||0||-0.869091|||5.668|-0.764|-11.498|-2.75|0.22893|0.219|1.223|0|-0.040939998|18|0
2020-07-20 18:15:33|usamicro_0344|SES|SES|Synthesis Energy Systems, Inc.|USD|NasdaqCM|1576500||||||2.77|345606|2.77|0.275|26.1|||||||2020-06-22|||0m|1|1|-1m|0|0|-2m|0|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 18:15:35|usamicro_0345|BOXL|BOXL|Boxlight Corporation|USD|NasdaqGS|31857300|United States|Technology|Communication Equipment|http://investors.boxlight.com|2.94|3.025|17852194|3.67|0.33|4.65|0.28321683|-0.22245|-0.26259002|-3.56616||2Q2019/-0.11/-0.14!3Q2019/-0.03/-0.05!4Q2019/-0.29/-0.15!1Q2020/-0.16/-0.26|2020-05-15|-0.04|-0.11|0m|1|1|-1m|1.25|4|-2m|0.75|4|-3m|1|3|363428|267429|0.013300001||0|3.881077|-20.166666|||1.763|-7.925|-0.6|-0.15|0.0502|0.304|0.557|-0.19983|0.26246|18|0
2020-07-20 18:15:36|usamicro_0346|VLRX|VLRX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:15:38|usamicro_0347|VXRT|VXRT|Vaxart, Inc.|USD|NasdaqGS|109094000|United States|Healthcare|Biotechnology|http://vaxart.com|11.67|15.25|26953421|15.75|0.25|17.49|21.1831|-1.08346|-0.15538|-0.84810996|6.794|2Q2019/-0.39/-0.38!3Q2019/-0.32/-0.35!4Q2019/-0.13/-0.13!1Q2020/-0.02/-0.04|2020-05-12|-0.06|-0.39|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|6767576|3293201|0.09810001||1|0.409578|152.5||35.057472|155.046|-143.103|-0.533|0.1|0.36233002|4.387|4.524|-2.52861|-0.66549003|18|1
2020-07-20 18:15:39|usamicro_0348|VVPR|VVPR|VivoPower International PLC|USD|NasdaqGS|13557400|United Kingdom|Technology|Solar|http://www.vivopower.com||2.14|204829|1.93|0.59|3.04|0.49612403|0.0647|||88.58|||||||||||||||||5047|22917|0.0011999999||0|2.241959|||0.8441815|0.557|8.616|-0.132||0.01071|0.711|1.351|-0.02338|0.13307999|18|0
2020-07-20 18:15:41|usamicro_0349|IFMK|IFMK|iFresh Inc.|USD|NasdaqGS|24007000|United States|Consumer Defensive|Grocery Stores|http://www.ifreshmarket.com||0.990101|78976|1.0299|0.341|3.05|-0.485|-0.06518|-0.07274|-17.387331|||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|610992|613714|0.0431||0|-3.651262||||1.062|-16.299|-0.599||0.00792|0.088|0.393|-0.105550006|0.17198999|18|0
2020-07-20 18:15:42|usamicro_0350|NBY|NBY|NovaBay Pharmaceuticals, Inc.|USD|NYSE American|33377000|United States|Healthcare|Biotechnology|http://www.novabay.com|2.25|1.5|2702524|1.48|0.24|1.94|0.2649573|-0.92941004|-0.43019|-18.07949||2Q2019/-0.14/-0.07!3Q2019/-0.01/-0.08!4Q2019/-0.13/-0.07!1Q2020/-0.06/-0.07|2020-08-05|-0.05|-0.14|0m|1|4|-1m|1.5|2|-2m|1.5|2|-3m|0.8|5|337472|166678|0.0148||6|3.922689|-10|||5.726|-6.161|-0.323|-0.15|0.06525|1.215|1.436|-1.00142|0.71906996|18|6
2020-07-20 18:15:43|usamicro_0351|SLS|SLS|SELLAS Life Sciences Group, Inc.|USD|NasdaqGS|6717900|United States|Healthcare|Biotechnology|http://www.sellaslifesciences.com|8.5|3.1899|84149|3.13|1.46|12.5|-0.5184615|0|-0.66163003|-3.43226|1.526|1Q2019/-11/-10.25!2Q2019/-6.5/-9!3Q2019/-2.68/-1!4Q2019/-1.54/-0.72|2020-05-14||-11|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|166460|228738|0.0248||3|1.716967|-4.3697257||2.6582499|||-6.731|-0.73|0.14527|1.856|2.418|0|0|18|3
2020-07-20 18:15:45|usamicro_0352|CETX|CETX|Cemtrex, Inc.|USD|NasdaqGS|16063300|United States|Industrials|Conglomerates|http://www.cemtrex.com||1.64|796868|1.67|0.6|3.75|-0.16080403|-0.04287|-0.03924|-0.33881|65.581|3Q2018/-5.44/-1.84!4Q2018/-1.92/-1.76!1Q2019/-1.12/-2.32!2Q2019/-1.59/-0.32|2020-05-14||-5.44|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|147195|81843|0.0099||1|1.849299|||0.56629837|0.658|-15.35|-5.788|-0.24|0.10775|0.718|1.511|-0.44216|0.41734|18|1
2020-07-20 18:15:46|usamicro_0353|OGI|OGI|OrganiGram Holdings Inc.|USD|NasdaqGS|194159008|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.organigram.ca||1.52|2650979|1.56|1.09|6.39|-0.75119615|-0.33721|-0.06012|-0.12315|23.092|||||||||||||||||13299199|12978254|||3|1.812907||||||||0.13791999|0.554|1.867|-0.45106|0.12576|18|3
2020-07-20 18:25:59|adr_usa_0002|ZNH|ZNH|China Southern Airlines Company Limited|USD|NYSE|306585984|China|Industrials|Airlines|http://www.csair.com|183.08|23.24|11973|22.95|18.45|35.6|-0.33766234|0.07231|0.00442|-0.07839|279.388|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|106321|160248|||7|1.843023|||0.56682926|||2.25|0.07|0.00849|0.075|0.169|-0.03816|0.07454|18|7
2020-07-20 18:26:01|adr_usa_0005|YY|YY|JOYY Inc.|USD|NasdaqGS|80983600|China|Communication Services|Internet Content & Information|http://www.huanju.cn|630.11|80.07|361052|79.59|41.33|99.35|0.23914051|0.07069|0.0099|0.02707|14.836|2Q2019/0.72/1.05!3Q2019/0.91/0.8!4Q2019/0.95/0.92!1Q2020/0.69/0.56|2020-08-11|0.68|0.72|0m|1.25|20|-1m|1.33|24|-2m|1.29|24|-3m|1.21|24|4024705|3676650|||40|1.247619|15.164772|40.98|1.890182|||4.04|5.28|0.72132003|3.936|4.12|0.02308|0.32491|18|40
2020-07-20 18:26:02|adr_usa_0006|YPF|YPF|YPF Sociedad Anonima|USD|NYSE|393312992|Argentina|Energy|Oil & Gas Integrated|http://www.ypf.com|7.7|6.22|679149|6.41|2.25|17.42|-0.6227193|0.25492|0.0089|-0.03743|105.412|2Q2019/-0.16/0.19!3Q2019/-0.64/0.42!4Q2019/-0.45/-0.24!1Q2020/0.26/-0.3||-0.63|-0.16|0m|1.14|14|-1m|-0.08|13|-2m|-0.08|13|-3m|1|13|6046746|5400181|||24|1.71401|-25.916666|0.91|0.18307579|||3.125|-0.24|0.17591|0.538|0.863|-0.02724|0.15366|18|24
2020-07-20 18:26:04|adr_usa_0010|XTLB|XTLB|XTL Biopharmaceuticals Ltd.|USD|NasdaqCM|5142060|Israel|Healthcare|Biotechnology|http://www.xtlbio.com||1.455|2589|1.5|0.63|2.16|-0.23589742|0|-0.0571|-0.54039||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|5472|7137|||1|0.612779|||1.0392858|||-1||0.08452|17.447|28.225|0|0|18|1
2020-07-20 18:26:05|adr_usa_0013|XNET|XNET|Xunlei Limited|USD|NasdaqGS|67963000|China|Communication Services|Advertising Agencies|http://www.xunlei.com|12|3.765|265433|3.68|1.87|7.2|0.62114537|-0.22925|-0.0726|-0.16033001|6.303||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2235641|2138382|||3|1.794957|||0.8829738|0.06|-0.262|-0.753||0.23648001|2.844|3.033|-0.26676|0.44404|18|3
2020-07-20 18:26:06|adr_usa_0014|XIN|XIN|Xinyuan Real Estate Co., Ltd.|USD|NYSE|53694700|China|Real Estate|Real Estate—Development|http://www.xyre.com||2.13|106233|2.12|1.93|4.43|-0.5011765|0.11083999|0.018129999|0.0345|424.118||2020-06-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|232701|168557|||0|1.391036|||0.1851369|1.155|10.423|0.151||0.04619|0.248|1.218|0.0043|0.21377|18|0
2020-07-20 18:26:08|adr_usa_0016|WUBA|WUBA|58.com Inc.|USD|NYSE|149932000|China|Communication Services|Internet Content & Information|http://www.58.com|61.68|55.26|931142|55.35|37.92|69.89|-0.034200013|0.19271|0.040549997|0.30355|0.735|2Q2019/1.59/0.79!3Q2019/0.96/0.82!4Q2019/4.63/0.8!1Q2020/2.09/-0.04|2020-08-19|0.64|1.59|0m|0.57|21|-1m|0.8|15|-2m|0.88|17|-3m|0.32|22|1493007|1530725|||31|1.272829|14.7754|-1.03|2.5077147|||2.03|3.74|0.80028|1.829|2.299|0.61016|0.88014|18|31
2020-07-20 18:26:09|adr_usa_0018|WNS|WNS|WNS (Holdings) Limited|USD|NYSE|49809300|India|Industrials|Specialty Business Services|http://www.wns.com|67.2|64.05|255593|63.25|34.26|75.86|-0.0062844157|0.17552|0.083330005|0.18008|34.85|3Q2019/0.79/0.67!4Q2019/0.8/0.74!1Q2020/0.82/0.74!2Q2020/0.5/0.14|2020-10-15|0.52|0.79|0m|1.53|15|-1m|1.42|12|-2m|1.42|12|-3m|1.53|15|987258|966002|||60|1.410644|20.863194|2.29|5.183297|3.391|19.322|2.004|3.07|0.99896|2.231|2.445|0.11283|0.35882|18|60
2020-07-20 18:26:11|adr_usa_0019|WIT|WIT|Wipro Limited|USD|NYSE|5714440192|India|Technology|Information Technology Services|http://www.wipro.com|3.31|3.94|617924|3.81|2.52|4.24|-0.08851671|0.1933|||17.385|3Q2019/0.06/0.06!4Q2019/0.06/0.06!1Q2020/0.05/0.06!2Q2020/0.05/0.05||0.05|0.06|0m|-1|3|-1m|-1|3|-2m|-1|3|-3m|-0.67|3|12453123|11994634|||21|0.371824|16.416668|1.92|2.32723|||0.247|0.24|0.02365|||0.15885|0.28666002|18|21
2020-07-20 18:26:12|adr_usa_0020|WF|WF|Woori Financial Group Inc.|USD|NYSE|240756000|South Korea|Financial Services|Banks—Regional|http://www.woorifg.com|31|22.2|26509|21.97|15.54|36.47|-0.38631284|0|0.00548|0.08252||||||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|86911|106001|||0|0.623556|||0.26181716|||5.601|4.88|0.01018|||0.24958|0|18|0
2020-07-20 18:26:14|adr_usa_0021|WBK|WBK|Westpac Banking Corporation|USD|NYSE|3609220096|Australia|Financial Services|Banks—Diversified|http://www.westpac.com.au|15.96|12.42|116427|12.45|7.98|20.56|-0.36737806|0|0.0051700003|0.07303||||||0m|2|1|-1m|2|1|-2m|0|1|-3m|2|1|724396|1220941|||5|0.867441|||0.8930112|||1.701|2.04|0.0038|||0.25846002|0|18|5
2020-07-20 18:26:15|adr_usa_0022|WBAI|WBAI|500.com Limited|USD|NYSE|43000900|China|Consumer Cyclical|Gambling|http://www.500.com||3.35|11610|3.33|2.84|11.5|-0.70188004|0|-0.17312999|-0.71446997|7.73|1Q2015/-0.06/0.25!2Q2015/-0.14/-0.08!3Q2015/-0.18/-0.07|2020-02-27||-0.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2337044|2423802|||3|1.658823|||0.68915856|||-1.265|0.26|0.10987|5.411|5.709|0|-0.5209|18|3
2020-07-20 18:26:17|adr_usa_0023|WB|WB|Weibo Corporation|USD|NasdaqGS|226462000|China|Communication Services|Internet Content & Information|http://ir.weibo.com|42.08|35.6|592682|35.36|28.93|55.52|-0.109319925|0.33029997|0.0794|0.18527001|72.84|2Q2019/0.68/0.59!3Q2019/0.77/0.73!4Q2019/0.77/0.72!1Q2020/0.3/0.3|2020-08-17|0.46|0.68|0m|1.05|19|-1m|0.71|24|-2m|0.67|24|-3m|1.17|18|11998572|12654985|||39|1.719887|13.692307|10.82|3.4847298|4.341|13.142|1.736|2.6|0.40702|4.094|4.692|0.23436001|0.81071|18|39
2020-07-20 18:26:18|adr_usa_0024|VOD|VOD|Vodafone Group Plc|USD|NasdaqGS|2682419968|United Kingdom|Communication Services|Telecom Services|http://www.vodafone.com|21.3|16.325|1879824|16.28|11.46|21.72|0.021329999|0.28027|0.0175|-0.00722|129.876|||||0m|1.67|3|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|5600249|8896440|||65|0.72093|||0.6367005|||-2.82|0.76|0.08339|0.837|1.022|-0.02046|0.31778|18|65
2020-07-20 18:26:19|adr_usa_0025|VNET|VNET|21Vianet Group, Inc.|USD|NasdaqGS|112959000|China|Technology|Information Technology Services|http://www.21vianet.com|209.46|24.11|683746|24.11|6.31|30.44|2.362622|0.2469|0.00993|-0.06202|128.429|2Q2019/-0.1/-0.02!3Q2019/-0.07/-0.03!4Q2019/0.06/0.02!1Q2020/-0.13/0|2020-08-17|-0.01|-0.1|0m|1|1|-1m|1.4|5|-2m|1.5|4|-3m|0|1|1193288|1148884|||23|0.364145|126.894745|-140.34|3.5104835|||0.766|0.19|0.50056|0.866|1.317|-0.08151|0.23274|18|23
2020-07-20 18:26:21|adr_usa_0026|VLRS|VLRS|Controladora Vuela Compania de Aviacion, S.A.B. de C.V.|USD|NYSE|99577296|Mexico|Industrials|Airlines|http://www.volaris.com|6.97|4.82|86974|4.97|2.94|13.45|-0.49077874|0.28516|0.04603|||2Q2019/0.06/0.01!3Q2019/0.36/0.29!4Q2019/0.66/0.41!1Q2020/-0.63/-0.16||-0.83|0.06|0m|0.55|11|-1m|0.82|11|-2m|0.82|11|-3m|0.58|12|182636|425925|||24|1.172055|-43.818184|0.13|1.09795|||-0.34|-0.11|0.49408|0.522|0.608|0.01767|0.35806|18|24
2020-07-20 18:26:22|adr_usa_0027|VJET|VJET|voxeljet AG|USD|NYSE|24180000|Germany|Technology|Computer Hardware|http://www.voxeljet.com|2.67|1.7162|71643|1.68|0.58|2.37|-0.09677422|-0.40203997|-0.12397|-0.35664|63.472|2Q2018/-0.17/-0.07!1Q2019/-0.13/-0.53!2Q2019/-0.17/-0.53!4Q2019/-0.18/-0.27|2020-05-07|-0.58|-0.17|0m|1.33|3|-1m|1|1|-2m|1|1|-3m|1.33|3|460705|443541|||18|2.75238|-4.1858535||1.0012835|||-0.671|-0.41|0.21425|0.742|1.671|-0.56772|0.30436|18|18
2020-07-20 18:26:24|adr_usa_0028|VIV|VIV|Telefonica Brasil S.A.|USD|NYSE|1688690048|Brazil|Communication Services|Telecom Services|http://www.telefonica.com.br|12.94|9.99|2309961|9.31|7.75|14.68|-0.34895104|0.33705002|0.04137|0.067090005|18.871|2Q2019/0.21/0.21!3Q2019/0.14/0.21!4Q2019/0.18/0.23!1Q2020/0.16/0.22||0.15|0.21|0m|0.73|11|-1m|0.89|9|-2m|0.89|9|-3m|0.73|11|3919793|6629785|||25|0.515011|15.369231|-1.2|0.89676833|||1.396|0.65|0.14398|0.95|1.103|0.10908|0.53362|18|25
2020-07-20 18:26:25|adr_usa_0030|VIPS|VIPS|Vipshop Holdings Limited|USD|NYSE|672419968|China|Consumer Cyclical|Internet Retail|http://www.vip.com|144.89|21.455|3019090|20.99|6.17|23.08|1.8326585|0.07043|0.08592|0.18295999|16.717|2Q2019/0.22/0.14!3Q2019/0.25/0.17!4Q2019/0.4/0.31!1Q2020/0.21/0.11|2020-08-12|0.27|0.22|0m|0.74|27|-1m|1.04|25|-2m|0.96|25|-3m|0.59|22|21297037|20114567|||76|1.15126|13.579114|46.64|5.677428|||0.482|1.58|0.58709|0.674|1.012|0.042329997|0.22042|18|76
2020-07-20 18:26:27|adr_usa_0035|VALE|VALE|Vale S.A.|USD|NYSE|5129909760|Brazil|Basic Materials|Other Industrial Metals & Mining|http://www.vale.com|14.05|11.485|12565599|11.31|6.49|14.05|-0.1875|0.35106|0.05489|-0.00887|70.867|2Q2019/0.32/0.55!3Q2019/0.36/0.51!4Q2019/-0.12/0.38!1Q2020/0.07/0.18||0.3|0.32|0m|0.46|24|-1m|1.14|22|-2m|1.04|23|-3m|0.41|22|30529166|21419645|||113|0.819091|6.452247|-0.32|1.7126454|||0.116|1.78|0.19291|1.28|1.723|0.00493|0.42727003|18|113
2020-07-20 18:26:28|adr_usa_0036|UN|UN|The Unilever Group|USD|NYSE|2616829952|Netherlands|Consumer Defensive|Household & Personal Products|http://www.unilever.com|62|53.88|1042136|54.15|42|63.62|-0.10614061|0.2141|0.098450005|0.46348|203.493|||||0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|1104916|487532|||12|0.434883|||10.722388|||2.527|2.46|0.1089|0.533|0.783|0.10821|0.44013|18|12
2020-07-20 18:26:30|adr_usa_0037|UMC|UMC|United Microelectronics Corporation|USD|NYSE|2429270016|Taiwan|Technology|Semiconductors|http://www.umc.com|2.68|2.775|440908|2.74|1.99|2.94|0.2803738|0.36493|0.016549999|0.03455|37.398|1Q2019/0.02/0.02!2Q2019/0.02/0.02!4Q2019/0.05/0.06!1Q2020/0.03/0.04||0.05|0.02|0m|0.33|3|-1m|0|2|-2m|0|2|-3m|0.33|3|890253|958366|||23|0.595073|12.613637|0.81|0.971979|||0.135|0.22|0.05416|2.062|2.612|0.06785|0.17212|18|23
2020-07-20 18:26:31|adr_usa_0038|UL|UL|The Unilever Group|USD|NYSE|2616829952|Netherlands|Consumer Defensive|Household & Personal Products|http://www.unilever.com|62|55.25|809904|55.7|44.06|64.84|-0.113057315|0.2141|0.098450005|0.46348|203.493|||||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|5159432|4660758|||34|0.434883|||10.995025|||2.527|2.44|0.07201|0.533|0.783|0.10821|0.44013|18|34
2020-07-20 18:26:32|adr_usa_0039|UGP|UGP|Ultrapar Participacoes S.A.|USD|NYSE|1088140032|Brazil|Energy|Oil & Gas Refining & Marketing|http://www.ultra.com.br|4.22|3.66|606535|3.58|1.97|6.68|-0.31548756|0.03185|0.035099998|0.033889998|196.493|2Q2019/0.03/0.06!3Q2019/0.07/0.05!4Q2019/-0.06/0.09!1Q2020/0.03/0.05||0.03|0.03|0m|0|4|-1m|0.8|5|-2m|0.5|6|-3m|-0.33|3|1482595|2036185|||13|0.961508|15.250001|30|0.8206278|||0.523|0.24|0.039809998|2.039|2.779|0.0033399998|0.06755|18|13
2020-07-20 18:26:34|adr_usa_0040|UBS|UBS|UBS Group AG|USD|NYSE|3584090112|Switzerland|Financial Services|Banks—Diversified|http://www.ubs.com|13.95|12.03|1715272|12.07|7.48|13.49|-0.003303051|0|0.00464|0.08519||2Q2019/0.37/0.37!3Q2019/0.31/0.25!4Q2019/0.27/0.19!1Q2020/0.43/0.38||0.21|0.37|0m|2|1|-1m|1.5|2|-2m|2|1|-3m|0|1|12502124|13049350|0.004||46|1.279651|10.025|1.02|0.74406236|-0.018||1.268|1.2|0.47737|||0.16054001|0|18|46
2020-07-20 18:26:35|adr_usa_0042|TX|TX|Ternium S.A.|USD|NYSE|196308000|Luxembourg|Basic Materials|Steel|http://www.ternium.com|18.58|14.44|101669|14.74|9.59|23.65|-0.34313726|0.13192001|0.03316|0.0506|34.62|2Q2019/0.92/0.9!3Q2019/0.48/0.47!4Q2019/0.36/0.39!1Q2020/-0.06/0.39|2020-08-04|-0.05|0.92|0m|0.92|13|-1m|0.67|12|-2m|0.57|14|-3m|0.93|15|598810|640835|||39|1.205602|6.747663|6.47|0.436122|0.573|4.342|1.704|2.14|0.20932|1.116|2.167|0.03438|0.16093001|18|39
2020-07-20 18:26:37|adr_usa_0043|TV|TV|Grupo Televisa, S.A.B.|USD|NYSE|564001024|Mexico|Communication Services|Broadcasting|http://www.televisa.com|8.22|5.155|884257|5.26|4.65|12.61|-0.41942602|0.3666|0.03223|-0.031630002|199.936|3Q2019/0.07/0.08!4Q2019/0.22/0.1!1Q2020/-0.01/-0.1!2Q2020/0.12/0.02||0.03|0.07|0m|0.1|10|-1m|0.33|9|-2m|0.3|10|-3m|0.22|9|1334340|1641239|||34|0.656274|34.366665|-2.89|0.6583653|||0.555|0.15|0.49702|1.493|1.767|-0.047620002|0.40147|18|34
2020-07-20 18:26:38|adr_usa_0044|TTM|TTM|Tata Motors Limited|USD|NYSE|719494976|India|Consumer Cyclical|Auto Manufacturers|http://www.tatamotors.com|5.5|7.08|784345|6.95|3.92|14.03|-0.38001788|0.08695|0.00253|-0.19223|165.365|||||0m|2|1|-1m|-0.5|2|-2m|-0.5|2|-3m|2|2|8166684|10768032|||40|2.004234|||0.34469327|||1.935|4.64|0.06598|0.532|0.851|-0.046240002|0.42571998|18|40
2020-07-20 18:26:40|adr_usa_0045|TSU|TSU|TIM Participacoes S.A.|USD|NYSE|484080992|Brazil|Communication Services|Telecom Services|http://www.tim.com.br/ir|17.65|15.71|2531713|14.53|10.29|20.32|-0.10308647|0.31559|0.053239997|0.17239|47.061|2Q2019/0.22/0.15!3Q2019/0.33/0.2!4Q2019/0.38/0.21!1Q2020/0.08/0.13||0.08|0.22|0m|0.45|11|-1m|0.63|8|-2m|0.63|8|-3m|0.5|10|1850092|1669673|||32|1.011547|16.536842|-2|1.4806787|||1.37|0.95|0.12347999|1.058|1.206|0.21055001|0.57258|18|32
2020-07-20 18:26:41|adr_usa_0046|TSM|TSM|Taiwan Semiconductor Manufacturing Company Limited|USD|NYSE|5186079744|Taiwan|Technology|Semiconductors|http://www.tsmc.com|63.8|66.4942|4211715|66.4|39.78|68|0.48878932|0.61514|||13.327|3Q2019/0.62/0.63!4Q2019/0.73/0.72!1Q2020/0.75/0.73!2Q2020/0.78/0.77||0.77|0.62|0m|0.33|6|-1m|0.6|5|-2m|0.6|5|-3m|0.43|7|13254252|14819898|||23|0.709006|22.31349|1.34|6.662746|||2.23|2.98|0.19962999|||0.36937|0.50673|18|23
2020-07-20 18:26:43|adr_usa_0048|TS|TS|Tenaris S.A.|USD|NYSE|590268032|Luxembourg|Energy|Oil & Gas Equipment & Services|http://www.tenaris.com|16.15|13.035|1024678|13|9.1|26.36|-0.48778564|0.16636999|0.030050002|-0.014989999|8.816|2Q2019/0.41/0.35!3Q2019/0.18/0.3!4Q2019/0.26/0.27!1Q2020/-0.06/0.22||-0.06|0.41|0m|0.39|18|-1m|0.6|20|-2m|0.63|19|-3m|0.41|17|1935707|2591852|||64|1.19593|93.10714|29.37|0.68561965|1.093|6.571|-0.272|0.14|0.13767|1.544|2.961|-0.02231|0.29709998|18|64
2020-07-20 18:26:44|adr_usa_0049|TRIB|TRIB|Trinity Biotech plc|USD|NasdaqGS|20901600|Ireland|Healthcare|Diagnostics & Research|http://www.trinitybiotech.com|4|2.94|564107|2.99|0.56|3.15|0.4170617|0.12458|0.023510002|-1.3764|10701.172|1Q2019/0.04/0.07!2Q2019/0.04/0.07!3Q2019/0.04/0.06!4Q2019/0.09/0.06|2020-08-18||0.04|0m|1.33|3|-1m|2|1|-2m|2|1|-3m|1.25|4|660706|611486|||6|1.738375|12.250001|1.5|79.45946|1.467|11.777|-1.48|0.24|0.44396|1.577|3.058|-0.3452|0.42481998|18|6
2020-07-20 18:26:46|adr_usa_0050|TOUR|TOUR|Tuniu Corporation|USD|NasdaqGM|123368000|China|Consumer Cyclical|Travel Services|http://www.tuniu.com|19.57|1.24|179011|1.23|0.725|3.45|-0.6203704|-0.34562|-0.08972|-0.27073|12.508|1Q2019/-0.11/-0.06!2Q2019/-0.14/-0.08!3Q2019/0.04/0!4Q2019/-0.34/-0.1|2020-08-26||-0.11|0m|1|4|-1m|0|2|-2m|0|2|-3m|1|3|396975|313820|||12|1.528851|-3.7575758|1235|0.29544914|||-0.368|-0.33|0.21922001|0.805|1.147|-0.37542|0.46175998|18|12
2020-07-20 18:26:47|adr_usa_0051|TOT|TOT|TOTAL S.A.|USD|NYSE|2624420096|France|Energy|Oil & Gas Integrated|http://www.total.com|50.67|37.8239|932892|38.48|22.13|56.91|-0.29277706|0.1592|0.0319|0.070700005|59.205|2Q2019/1.05/1.18!3Q2019/1.15/1.01!4Q2019/1.19/0.98!1Q2020/0.66/0.61||-0.19|1.05|0m|0.17|6|-1m|1.2|5|-2m|1.5|6|-3m|0.17|6|2727358|1445442|||60|0.669767|14.776953|80.2|0.86907274|0.828|5.202|3.036|2.56|0.06348|0.7|1.171|0.048260003|0.33806|18|60
2020-07-20 18:26:49|adr_usa_0052|TM|TM|Toyota Motor Corporation|USD|NYSE|1383079936|Japan|Consumer Cyclical|Auto Manufacturers|http://global.toyota/en|158.92|127.45|104586|127.06|108.01|145.41|-0.031111777|0.13498001|0.029089998|0.105|102.488|||||0m|-0.5|2|-1m|2|2|-2m|2|2|-3m|-0.5|2|743306|385533|||32|0.818604|||1.0319504|||16.356|11.45|0.00909|0.842|1.041|0.06937|0.18067|18|32
2020-07-20 18:26:50|adr_usa_0053|TLK|TLK|Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk|USD|NYSE|990622016|Indonesia|Communication Services|Telecom Services|http://www.telkom.co.id||20.72|179480|20.9|16.06|31.48|-0.3081761|0.47329|0.11454|0.21697001|47.751|||||0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|851309|440132|||1|0.138568|||3.2375|||1.3|2.26|0.04301|0.658|0.796|0.13564|0.56695|18|1
2020-07-20 18:26:52|adr_usa_0054|TKC|TKC|Turkcell Iletisim Hizmetleri A.S.|USD|NYSE|873241984|Turkey|Communication Services|Telecom Services|http://www.turkcell.com.tr|6.5|5.795|865543|5.75|4.36|6.36|0.003490448|0.29790002|0.07475|0.16246|104.403|||||0m|1|5|-1m|1|3|-2m|1|3|-3m|0.8|5|374882|460693|||22|0.902617|||1.1307317|||0.745|0.71|0.03652|1.652|1.822|0.110819995|0.3205|18|22
2020-07-20 18:26:53|adr_usa_0055|TIA|TIA||USD|NYSE|||||||5.21|35504|5.18|5.14|5.19||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:26:55|adr_usa_0056|TI|TI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:26:56|adr_usa_0057|TGS|TGS|Transportadora de Gas del Sur S.A.|USD|NYSE|153144000|Argentina|Energy|Oil & Gas Midstream|http://www.tgs.com.ar|7.26|5.49|43935|5.51|3.72|16|-0.618421|0.48384|0.1363|0.28038|64.173|2Q2019/0.57/0.57!3Q2019/0/0.01!4Q2019/0.47/0.19!1Q2020/0.36/0.35||-0.11|0.57|0m|1|3|-1m|-0.5|4|-2m|-0.4|5|-3m|1|2|653046|776843|||2|1.077752|11.680851||5.330097|||1.07|0.47|0.13557|2.664|2.954|0.26936|0.51465|18|2
2020-07-20 18:26:58|adr_usa_0058|TEVA|TEVA|Teva Pharmaceutical Industries Limited|USD|NYSE|1095520000|Israel|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tevapharm.com|11.53|12.405|4647990|12.36|6.07|13.76|0.60728216|0.27423|0.03267|-0.05781|181.752|2Q2019/0.6/0.57!3Q2019/0.58/0.59!4Q2019/0.62/0.61!1Q2020/0.76/0.59||0.53|0.6|0m|0|26|-1m|0.13|23|-2m|0.13|24|-3m|0.17|24|21869499|17539514|||178|1.656022|4.7528734|1.55|1.0043721|2.299|8.385|-0.756|2.61|0.54671|0.568|1.046|-0.048260003|0.45294|18|178
2020-07-20 18:26:59|adr_usa_0059|TEO|TEO|Telecom Argentina S.A.|USD|NYSE|430737984|Argentina|Communication Services|Telecom Services|http://institucional.telecom.com.ar|11.19|9.385|56112|9.21|6.57|17.92|-0.46234673|0.31051|0.02099|-0.010620001|53.128|2Q2019/0.28/0.37!3Q2019/-0.94/-0.09!4Q2019/-0.33/0.06!1Q2020/0.1/0.01||-0.13|0.28|0m|0.67|9|-1m|-0.63|8|-2m|-0.56|9|-3m|0.38|8|1314658|1340595|||20|0.975972|312.83334|0.16|1.0140464|||-1.48|0.03|0.12767|0.64|0.701|-0.015700001|0.53788|18|20
2020-07-20 18:27:00|adr_usa_0060|TEF|TEF|Telefonica, S.A.|USD|NYSE|5250869760|Spain|Communication Services|Telecom Services|http://www.telefonica.com|7.24|4.775|662331|4.73|3.75|8.18|-0.4167694|0.25554|0.026989998|0.04493|278.011|||||0m|2|1|-1m|1|2|-2m|1|2|-3m|2|1|2385986|4862407|||31|1.047093||||||||0.00993|0.701|0.786|0.0127799995|0.59843|18|31
2020-07-20 18:27:02|adr_usa_0061|TEDU|TEDU|Tarena International, Inc.|USD|NasdaqGS|54411200|China|Consumer Defensive|Education & Training Services|http://ir.tedu.cn|40.54|1.7044|206908|1.7|0.687|5.36|-0.13705581|-0.44037|-0.31268|-12.32512||1Q2018/-0.37/-0.06!2Q2018/-0.36/-0.27!3Q2018/-0.14/0!4Q2018/-0.37/-0.19|2020-06-11||-0.37|0m|1|9|-1m|-1|2|-2m|-1|2|-3m|-1|4|892954|961726|||8|0.198319|||0.5445367|||-0.976|-0.23|0.30969998|0.28|0.338|-0.50507|0.42778|18|8
2020-07-20 18:27:03|adr_usa_0066|STM|STM|STMicroelectronics N.V.|USD|NYSE|892579008|Switzerland|Technology|Semiconductors|http://www.st.com|26.78|30.715|1817740|30|14.67|31.98|0.6155089|0.2146|0.06459|0.057729997|30.985|2Q2019/0.18/0.18!3Q2019/0.34/0.29!4Q2019/0.43/0.37!1Q2020/0.21/0.23|2016-11-28|0.08|0.18|0m|0.5|6|-1m|0.75|8|-2m|0.75|8|-3m|0.5|6|5481774|4732979|||47|1.34186|24.18504|0.86|3.8231266|2.706|12.609|0.442|1.27|0.039419997|1.943|3.053|0.04129|0.35279|18|47
2020-07-20 18:27:05|adr_usa_0068|SSLT|SSLT|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:27:06|adr_usa_0069|SSL|SSL|Sasol Limited|USD|NYSE|632286016|South Africa|Energy|Oil & Gas Integrated|http://www.sasol.com|8.9|8.69|1595936|8.74|1.25|23.84|-0.6312237|0.19364001|0.02365|-0.0226|68.057|||||0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|2367010|2330125|||24|2.229022|||0.3299415|||1.047|3.96|0.020569999|0.66|1.246|-0.03198|0.49041|18|24
2020-07-20 18:27:08|adr_usa_0070|SQNS|SQNS|Sequans Communications S.A.|USD|NYSE|29957400|France|Technology|Semiconductors|http://www.sequans.com|9.4|6.9565|121644|6.79|1.68|8.29|0.8451086|-0.66326|-0.27933002|||2Q2019/-0.32/-0.27!3Q2019/-0.32/-0.27!4Q2019/-0.3/-0.29!1Q2020/-0.36/-0.37|2020-07-28|-0.24|-0.32|0m|1.33|6|-1m|1.4|5|-2m|1.5|4|-3m|1.4|5|95915|146436|||16|1.355742|-17.39125|-21.03||6.388|-9.632|-1.6|-0.4|0.48808|0.481|0.799|-1.13631|0.43904|18|16
2020-07-20 18:27:09|adr_usa_0071|SQM|SQM|Sociedad Quimica y Minera de Chile S.A.|USD|NYSE|263196992|Chile|Basic Materials|Chemicals|http://www.sqm.com|27.93|29.2181|184905|29.84|15.2|33.3|-0.032739043|0.32502997|0.054050002|0.11541|104.635|2Q2019/0.27/0.37!3Q2019/0.23/0.26!4Q2019/0.25/0.25!1Q2020/0.17/0.24||0.21|0.27|0m|0.33|12|-1m|-0.31|13|-2m|-0.15|13|-3m|0.15|13|2796725|2999138|||36|0.887394|20.576128|2.84|3.7225251|4.78|14.707|0.922|1.42|0.27746|1.918|3.24|0.13245|0.28518|18|36
2020-07-20 18:27:11|adr_usa_0073|SOL|SOL|ReneSola Ltd|USD|NYSE|48081900|United States|Technology|Solar|http://www.renesolapower.com|1.1|1.34|104699|1.2425|0.85|2.09|0.107142806|0.14314|0.018480001|-0.08487|90.277|2Q2019/0.13/0.02!3Q2019/0.06/0.05!4Q2019/-0.23/0.02!1Q2020/-0.09/-0.03|2020-09-14|0|0.13|0m|0|1|-1m|0|1|-2m|0|1|-3m|-1|1|20395|16023|||14|1.360224|33.5|-1.04|0.7131453|1.618|11.302|-0.163|0.04|0.31219|0.408|0.941|-0.0617|0.27686|18|14
2020-07-20 18:27:12|adr_usa_0074|SNY|SNY|Sanofi|USD|NasdaqGS|2507190016|France|Healthcare|Drug Manufacturers—General|http://www.sanofi.com|59|53.75|499363|53.26|37.62|55|0.26268363|0.27567|||43.877|1Q2019/0.81/0.75!2Q2019/0.65/0.7!3Q2019/0.96/0.96!4Q2019/0.74/0.69|||0.81|0m|1.33|3|-1m|1.6|5|-2m|1.6|5|-3m|1.33|3|3116238|1588490|||43|0.49186|14.527027|1.74|2.047697|||1.94|3.7|0.08091|||0.08767|0.68039|18|43
2020-07-20 18:27:14|adr_usa_0075|SNP|SNP|China Petroleum & Chemical Corporation|USD|NYSE|1210710016|China|Energy|Oil & Gas Integrated|http://www.sinopec.com|60.85|42.79|99873|42.58|41.3|66.16|-0.3544572|0.04558|0.01223|0.03771|51.658|3Q2018/2.22/2.65!4Q2018/0.39/0.77!2Q2019/2.12/1.84!3Q2019/1.42/1.6|||2.22|0m|2|2|-1m|1|2|-2m|1|2|-3m|2|2|314070|245343|||26|1.136046|64.833336||0.47229582|||9.1|0.66|0.03924|0.319|0.776|0.00819|0.14324|18|26
2020-07-20 18:27:15|adr_usa_0076|SNN|SNN|Smith & Nephew plc|USD|NYSE|437782016|United Kingdom|Healthcare|Medical Devices|http://www.smith-nephew.com|42.97|41.565|248264|41.62|26.07|52.26|-0.042117417|0.2643|0.06877|0.119820006|39.817|||||0m|1.5|4|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|1204052|922634|||33|0.263953|||3.532036|3.883|14.692|1.368|1.89|0.10052|0.962|2.058|0.116780005|0.74095|18|33
2020-07-20 18:27:17|adr_usa_0077|SNE|SNE|Sony Corporation|USD|NYSE|1220160000|Japan|Technology|Consumer Electronics|http://www.sony.net|76.69|78.3732|506091|76.08|50.94|78.38|0.4141264|0.14286|0.02434|0.13465|39.114|2Q2019/1.08/0.79!3Q2019/1.38/1.14!4Q2019/1.68/1.27!1Q2020/0.1/0.12||0.44|1.08|0m|2|2|-1m|1.75|4|-2m|1.75|4|-3m|2|2|2541686|2256342|||25|1.151744|17.000694|-1.33|3.2544305|||4.757|4.61|0.08793|0.729|0.919|0.07048|0.28287|18|25
2020-07-20 18:27:18|adr_usa_0078|SMI|SMI|Semiconductor Manufacturing International Corporation||NYSE||||||3.88||||1125|1997||||||4Q2017/0.05/0.03!1Q2018/0.05/0.07!2Q2018/0.05/0.02!3Q2018/0.02/0.01|||0.05|0m|-0.25|4|-1m|-1|2|-2m|-1|2|-3m|0.75|4|||||0||||||||||||||18|0
2020-07-20 18:27:20|adr_usa_0079|SMFG|SMFG|Sumitomo Mitsui Financial Group, Inc.|USD|NYSE|6847629824|Japan|Financial Services|Banks—Diversified|http://www.smfg.co.jp|9.85|5.715|338540|5.72|4.49|7.56|-0.19436622|0|0.00113|0.02034||||||0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|2515544|2744905|||2|1.276744|||0.4118385|||1.062|0.87|0.01868|||0.094610006|0|18|2
2020-07-20 18:27:21|adr_usa_0080|SKM|SKM|SK Telecom Co.,Ltd|USD|NYSE|658886976|South Korea|Communication Services|Telecom Services|http://www.sktelecom.com|27.2|19.86|180099|19.87|14.07|24.27|-0.17654365|0.28595|0.01546|0.0356|53.526|||||0m|1.5|2|-1m|2|1|-2m|2|1|-3m|1.5|2|290872|322852|||7|0.289453|||0.7389741|||4.51215|4.56|0.10955|0.714|1.07|0.04592|0.98039|18|7
2020-07-20 18:27:22|adr_usa_0081|SIMO|SIMO|Silicon Motion Technology Corporation|USD|NasdaqGS|34777400|Hong Kong|Technology|Semiconductors|http://www.siliconmotion.com|55.59|44.17|154947|43.61|26.72|53.04|0.05875218|0.20903999|0.08104999|0.1479||2Q2019/0.52/0.52!3Q2019/0.69/0.56!4Q2019/0.96/0.87!1Q2020/0.8/0.67|2020-07-29|0.74|0.52|0m|0.71|14|-1m|0.67|12|-2m|0.67|12|-3m|0.71|14|275680|324247|||50|1.245938|13.145833|2.14|2.7395647|2.383|11.401|2.337|3.36|0.75221|3.371|4.532|0.16563|0.49286|18|50
2020-07-20 18:27:24|adr_usa_0082|SIM|SIM|Grupo Simec, S.A.B. de C.V.|USD|NYSE American|154495008|Mexico|Basic Materials|Steel|http://www.gsimec.com.mx|221.42|6.302|339|6.21|5.2|11.14|-0.26595747|0.1157|0.03431|-0.0037599998|0.021|4Q2018/0.19/0.29!1Q2019/0.13/0.14!2Q2019/0.12/0.21!3Q2019/0.25/0.24|||0.19|0m|0.5|2|-1m|0|1|-2m|0|1|-3m|0.5|2|1794|1362|||1|0.653781|||0.5776352|||0.877|1.07|0.0020299999|1.617|2.667|-0.00445|0.1371|18|1
2020-07-20 18:27:26|adr_usa_0083|SIFY|SIFY|Sify Technologies Limited|USD|NasdaqGS|179144000|India|Communication Services|Telecom Services|http://www.sifytechnologies.com||1.12|357556|1.04|0.56|1.53|-0.27777785|0.13676||||3Q2019/0.01/0.02|2020-07-22||0.01|0m|1|1|-1m|1|1|-2m|1|1|-3m|0|0|15517|17161|||0|1.607282|16||1.2444445|||0.096|0.07|0.00875|||0.03076|0.37412998|18|0
2020-07-20 18:27:27|adr_usa_0084|SID|SID|Companhia Siderurgica Nacional|USD|NYSE|1380109952|Brazil|Basic Materials|Steel|http://www.csn.com.br|9.4|2.17|491278|2.17|1.02|4.67|-0.5282608|0.17483999|0.033940002|0.10807|667.46|2Q2019/0.33/0.27!3Q2019/-0.17/0.03!4Q2019/0.17/0.12!1Q2020/-0.18/-0.53||-0.06|0.33|0m|-0.5|2|-1m|0|3|-2m|0|3|-3m|-1|4|11886785|11627603|||2|1.690146|6.3823533|-8.1|1.5260197|||0.716|0.34|0.033299997|0.679|1.202|0.0176|0.29834998|18|2
2020-07-20 18:27:28|adr_usa_0086|SHI|SHI|Sinopec Shanghai Petrochemical Company Limited|USD|NYSE|108238000|China|Energy|Oil & Gas Refining & Marketing|http://www.spc.com.cn|27|24.47|24241|24.35|21.25|36.76|-0.33141124|0.00603|-0.014359999|0.013789999|10.637|||||0m|2|1|-1m|-1|1|-2m|-1|1|-3m|2|1|12940|20148|||4|0.754651|||0.5854067|||9.4||0.03996|1.009|1.416|0.0043|0.13491|18|4
2020-07-20 18:27:30|adr_usa_0087|SHG|SHG|Shinhan Financial Group Co., Ltd.|USD|NYSE|477392992|South Korea|Financial Services|Banks—Regional|http://www.shinhangroup.com|32|25.28|59404|24.68|17.09|39.74|-0.3626033|0|0.00664|0.090050004||||||0m|0|1|-1m|-1|1|-2m|-1|1|-3m|0|1|55748|116094|||1|0.639337|||0.38282147|||5.326|4.76|0.0254|||0.29902|0|18|1
2020-07-20 18:27:31|adr_usa_0088|SFUN|SFUN|Fang Holdings Limited|USD|NYSE|8974020|China|Communication Services|Internet Content & Information|http://www.fang.com|1.1|11.98|2503|12.02|8.1|35.6|-0.5322957|0.286|0.013409999|-0.11564|131.028|2Q2018/0.65/0.16!3Q2018/1.5/2.12!4Q2018/-1/2!1Q2019/-1/1.5|2020-08-28||0.65|0m|0.09|11|-1m|-1|1|-2m|-1|1|-3m|0.18|11|86661|91856|||44|0.998319|||0.19880517|2.375|8.306|-6.892|0.13|0.48891|0.577|1.069|-0.28128|0.88685995|18|44
2020-07-20 18:27:33|adr_usa_0089|SBS|SBS|Companhia de Saneamento Basico do Estado de Sao Paulo - SABESP|USD|NYSE|683510016|Brazil|Utilities|Utilities—Regulated Water|http://www.sabesp.com.br|67.12|11.63|629588|11.68|5.54|15.4|-0.16212332|0.40251|0.07709|0.10017|69.361|4Q2017/0.24/0.36!1Q2018/0.23/0.29!2Q2018/0.07/0.1!3Q2018/0.22/0.29|||0.24|0m|0.5|2|-1m|1|1|-2m|1|1|-3m|0.5|2|2523154|3084787|||7|0.859507|||1.6074637|||0.747|1.25|0.13738|0.7|0.742|0.11364|0.4367|18|7
2020-07-20 18:27:34|adr_usa_0090|SBGL|SBGL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:27:36|adr_usa_0091|SAP|SAP|SAP SE|USD|NYSE|1193650048|Germany|Technology|Software—Application|http://www.sap.com|129.8|159.24|342762|156.28|90.9|159.9|0.25194263|0.2573|0.06138|0.14297|57.358|2Q2019/1.2/1.22!3Q2019/1.43/1.32!4Q2019/1.82/1.73!1Q2020/0.95/1.03||1.3|1.2|0m|0.77|31|-1m|0.86|29|-2m|0.96|28|-3m|0.84|31|3733523|3057141|||81|0.968604|24.274391|2.57|6.0529118|||4.139|6.56|0.04928|0.921|0.992|0.15184|0.70025|18|81
2020-07-20 18:27:37|adr_usa_0092|SAN|SAN|Banco Santander, S.A.|USD|NYSE|16609699840|Spain|Financial Services|Banks—Diversified|http://www.santander.com|3.34|2.5|15168716|2.49|1.9|4.58|-0.43537414|0|0.00428|0.06022|||2017-01-25|||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|11973749|10721165|||32|1.484883|||0.36432528|||0.482|0.48|0.01794|||0.12849|0|18|32
2020-07-20 18:27:39|adr_usa_0093|RYAAY|RYAAY|Ryanair Holdings plc|USD|NasdaqGS|218010000|Ireland|Industrials|Airlines|http://www.ryanair.com|81.77|71.5|339859|71|44.44|96.79|0.07722652|0.21359|0.050329998|0.12741|84.761|2Q2019/1.18/1.12!3Q2019/4.5/4.15!4Q2019/0.44/-0.12!1Q2020/-2.89/-0.94||-1.21|1.18|0m|1|3|-1m|1.5|4|-2m|1.5|4|-3m|0|2|1279502|1325259|||34|1.097093|16.474653|-1.18|2.55494|||6.475|4.34|0.46957|0.698|0.816|0.07636|0.28899|18|34
2020-07-20 18:27:40|adr_usa_0095|RIO|RIO|Rio Tinto Group|USD|NYSE|1246690048|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.riotinto.com|55.19|62.58|926765|62.15|35.35|62.79|0.023045301|0.4345|0.09401|0.14668|31.199|||||0m|1.5|6|-1m|1.5|4|-2m|0.75|4|-3m|1.5|6|7440904|6446738|||77|0.659883|||2.5001998|2.521|5.803|4.878|4.21|0.08076999|1.219|1.555|0.18556999|0.37533|18|77
2020-07-20 18:27:42|adr_usa_0096|RENN|RENN|Renren Inc.|USD|NYSE|23219800|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.renren-inc.com|1.7|3.64|8709|3.54|0.45|5.5|0.3409077|-0.30443|-0.20247999|-0.70212|28.661||2018-05-14|||0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|144415|972830|||36|2.529971|||0.8205591|0.384|-1.262|-2.25|-0.73|0.14276|0.083|0.741|-0.14607|0.00826|18|36
2020-07-20 18:27:43|adr_usa_0098|RDY|RDY|Dr. Reddy's Laboratories Limited|USD|NYSE|166232992|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.drreddys.com|42.25|54.5|78747|54.97|33.33|55.19|0.44353986|0.23679|0.0802|0.13211|14.26|2Q2019/0.58/0.37!3Q2019/0.93/0.49!4Q2019/0.64/0.51!1Q2020/0.61/0.49||0.52|0.58|0m|-2|1|-1m|-1|2|-2m|-1|2|-3m|-2|1|1490013|1519694|||17|-0.042725|26.715687|2.15|4.7084236|||1.404|2.04|0.1382|1.141|1.79|0.111669995|0.53841996|18|17
2020-07-20 18:27:44|adr_usa_0099|RDS-B|RDS-B|Royal Dutch Shell plc|USD|NYSE|3903709952|Netherlands|Energy|Oil & Gas Integrated|http://www.shell.com|43.5|30.555|2434936|30.81|19.19|64.68|-0.5211377|0.13063|0.025510002|0.05345|51.841|4Q2018/0.69/1.14!1Q2019/0.65/1.14!4Q2019/0.37/0.86!1Q2020/0.37/0.57||-0.21|0.69|0m|1.67|3|-1m|0.75|4|-2m|1|4|-3m|1.67|3|858826|866935|||6|0.848837|15.354272|3.67|0.6650488|0.615|4.706|2.446|1.99|0.1145|0.769|1.115|0.030569999|0.18318|18|6
2020-07-20 18:27:46|adr_usa_0100|RDS-A|RDS-A|Royal Dutch Shell plc|USD|NYSE|3903709952|Netherlands|Energy|Oil & Gas Integrated|http://www.shell.com|40.37|32.41|3058252|32.91|21.26|64.33|-0.48497653|0.13063|0.025510002|0.05345|51.841|2Q2019/0.84/1.25!3Q2019/1.18/1.04!4Q2019/0.74/0.88!1Q2020/0.74/0.57||-0.15|0.84|0m|1.36|11|-1m|0.64|11|-2m|0.73|11|-3m|1.36|11|10952514|12141549|||43|0.848837|15.965517|5.73|0.705424|0.64|4.902|2.446|2.03|0.09175|0.769|1.115|0.030569999|0.18318|18|43
2020-07-20 18:27:47|adr_usa_0101|RDHL|RDHL|RedHill Biopharma Ltd.|USD|NasdaqGM|35269600|Israel|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.redhillbio.com|20|7|237441|6.92|3.262|9.12|-0.16525936|0|-0.31116|-1.15972|190.703|2Q2019/-0.4/-0.29!3Q2019/-0.35/-0.4!4Q2019/-0.35/-0.24!1Q2020/-0.5/-0.24|2020-05-27|-0.07|-0.4|0m|1|4|-1m|1.25|4|-2m|1.4|5|-3m|1|3|1801884|1709758|||6|1.722128|-350||5.654281|41.42|-4.675|-1.578|-0.02|0.20913|5.579|5.831|0|0.51141|18|6
2020-07-20 18:27:49|adr_usa_0102|RBS|RBS|The Royal Bank of Scotland Group plc|USD|NYSE|6062519808|United Kingdom|Financial Services|Banks—Diversified|http://www.rbs.com||3.045|641767|3.05|2.45|7.05|-0.47413796|0|0.00434|0.0733||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3424099|5271704|||62|1.506395||||||||0.00607|||0.26240999|0|18|62
2020-07-20 18:27:50|adr_usa_0104|QIWI|QIWI|Qiwi plc|USD|NasdaqGS|62713000|Cyprus|Financial Services|Credit Services|http://www.qiwi.com|1791.64|19.09|186970|18.38|8.62|25.25|-0.06510687|0.1933|0.063990004|0.18688999|12.074|2Q2019/0.49/0.32!3Q2019/0.47/0.33!4Q2019/0.25/0.25!1Q2020/0.39/0.48|2020-08-17|0.33|0.49|0m|-0.1|10|-1m|1.22|9|-2m|1.13|8|-3m|-0.2|10|400050|367690|||32|1.279551|7.9874473|2405.88|1.4812229|||1.649|2.39|0.84053004|0.951|1.291|0.124460004|0.38631|18|32
2020-07-20 18:27:52|adr_usa_0108|PUK|PUK|Prudential plc|USD|NYSE|1304429952|United Kingdom|Financial Services|Insurance—Life|http://www.prudentialplc.com|36.3|31.115|216334|31.41|15.68|43.76|-0.27291667|0.03029|0.0028900001|0.093760006|87.142|||||0m|2|2|-1m|2|1|-2m|2|1|-3m|2|2|669608|640976|||7|1.138372|||2.0710196|0.577|19.064|0.604|3.73|0.01986|0.301|1.358|0.00835|0.08289|18|7
2020-07-20 18:27:53|adr_usa_0109|PTR|PTR|PetroChina Company Limited|USD|NYSE|1830210048|China|Energy|Oil & Gas Integrated|http://www.petrochina.com.cn|43.25|34.52|53484|34.14|27.74|55.38|-0.37506866|0.13193|0.023440002|0.02636|49.303|3Q2018/1.69/1.33!4Q2018/0.39/0.23!2Q2019/1.46/1.29!3Q2019/0.69/1.29|||1.69|0m|2|2|-1m|1|2|-2m|0|2|-3m|2|2|220751|394361|||34|0.974418|431.50003||0.34144413|||4.4|0.08|0.01975|0.259|0.685|0.007900001|0.31901|18|34
2020-07-20 18:27:55|adr_usa_0110|PTNR|PTNR|Partner Communications Company Ltd.|USD|NasdaqGS|183622000|Israel|Communication Services|Telecom Services|http://www.partner.co.il|22|4.2|311407|4.2|2.9|6.46|-0.049773812|0.15861|0.01416|0.01742|139.965|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|638|2522|||3|0.824649|||1.7826824|||-0.023||0.01821|1.204|1.32|0.00832|0.17308001|18|3
2020-07-20 18:27:56|adr_usa_0111|PSO|PSO|Pearson plc|USD|NYSE|752409984|United Kingdom|Communication Services|Publishing|http://www.pearson.com|5.7|7.11|173784|7.05|5.08|11.51|-0.36199093|0.1344|0.03014|0.06013|39.394|||||0m|-1|1|-1m|0|1|-2m|0|1|-3m|-1|1|1008247|1066780|||21|-0.380813|||1.0249388|||1.015|0.61|0.0137|1.062|2.127|0.06823|0.51977|18|21
2020-07-20 18:27:57|adr_usa_0112|PRAN|PRAN|Alterity Therapeutics Limited|USD|NasdaqGS||||||4|2.0597||2.0597|2.0597|2.0597||||||||||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 18:27:59|adr_usa_0113|PKX|PKX|POSCO|USD|NYSE|318566016|South Korea|Basic Materials|Steel|http://www.posco.com|52.8|38.7|89358|38.48|26.27|52.8|-0.22854853|0.10771|0.025409998|0.03463|51.231|4Q2018/-2.41/2.1!1Q2019/2.05/2.01!3Q2019/1.22/1.17!4Q2019/0.13/1.2|||-2.41|0m|1|2|-1m|2|1|-2m|2|1|-3m|1|2|381707|427758|||15|1.013086|4.073684|1.06|0.33815888|||8.628|9.5|0.05212|1.405|2.064|0.02368|0.09106|18|15
2020-07-20 18:28:00|adr_usa_0114|PHI|PHI|PLDT Inc.|USD|NYSE|216056000|Philippines|Communication Services|Telecom Services|http://www.pldt.com|26.9|27.05|24928|26.92|15.91|28.93|0.15685427|0.45944|0.052020002|0.18180999|183.441|||||0m|-1|1|-1m|0|1|-2m|0|1|-3m|-1|1|7345580|7285780|||6|0.143571|||2.8773534|||0.664|1.89|0.042630002|0.312|0.377|0.12615|0.81074995|18|6
2020-07-20 18:28:02|adr_usa_0115|PHG|PHG|Koninklijke Philips N.V.|USD|NYSE|909395008|Netherlands|Healthcare|Diagnostics & Research|http://www.philips.com|52.75|52.03|532736|49.76|30.5|52.82|0.077522635|0.13148||0.08585|43.145|||||0m|2|1|-1m|2|2|-2m|2|2|-3m|2|1|1076428|856703|||27|0.932558|||3.5624785|||1.58|2.07|0.05612|||0.05341|0.46357|18|27
2020-07-20 18:28:03|adr_usa_0116|PBR-A|PBR-A|Petroleo Brasileiro S.A. - Petrobras|USD|NYSE|6522100224|Brazil|Energy|Oil & Gas Integrated|http://petrobras.com.br/pt|13.46|8.565|2812263|8.42|4.16|15.67|-0.4248634|0.48526|0.055770002|-0.08644|197.474|2Q2019/0.74/0.32!3Q2019/0.38/0.21!4Q2019/0.3/0.41!1Q2020/-1.67/0.06||-0.17|0.74|0m|0.29|7|-1m|0.86|7|-2m|0.88|8|-3m|0.29|7|16751591|11121212|||3|2.022324|20.890244|-0.59|0.730802|||0.734|0.41|0.09661|0.819|1.213|-0.04033|0.41865003|18|3
2020-07-20 18:28:05|adr_usa_0117|PBR|PBR|Petroleo Brasileiro S.A. - Petrobras|USD|NYSE|6522100224|Brazil|Energy|Oil & Gas Integrated|http://petrobras.com.br/pt|14.18|8.86|9865978|8.78|4.01|16.84|-0.4509068|0.48526|0.055770002|-0.08644|197.474|2Q2019/0.74/0.26!3Q2019/0.38/0.41!4Q2019/0.3/0.38!1Q2020/-0.11/0.06||-0.18|0.74|0m|0.33|15|-1m|0.85|13|-2m|0.92|13|-3m|1|11|43648557|42929155|||70|2.022324|17.37255|0.66|||||0.51|0.14616|0.819|1.213|-0.04033|0.41865003|18|70
2020-07-20 18:28:06|adr_usa_0119|PAM|PAM|Pampa Energia S.A.|USD|NYSE|62924000|Argentina|Utilities|Utilities—Regulated Electric|http://www.pampaenergia.com|15.34|11.04|275422|11.05|8.72|35.5|-0.64987326|0.24688|0.05217|0.28588|76.011|2Q2019/5.4/0.81!3Q2019/1.6/-2.06!4Q2019/0.13/-0.66!1Q2020/0.25/-0.19||-1.08|5.4|0m|0.5|4|-1m|-0.2|10|-2m|-0.2|10|-3m|1|3|718869|958733|||9|1.125866|3.6556292|8.98|0.009698034|||397.9|3.02|0.29569998|1.434|1.645|0.16654|0.274|18|9
2020-07-20 18:28:08|adr_usa_0120|PAC|PAC|Grupo Aeroportuario del Pacifico, S.A.B. de C.V.|USD|NYSE|56100000|Mexico|Industrials|Airports & Air Services|http://www.aeropuertosgap.com.mx|82.28|62.83|38324|64.47|44.28|135.31|-0.366139|0.64755994|0.113520004|0.25006|77.07|2Q2019/1.23/1.31!3Q2019/1.25/1.31!4Q2019/1.33/1.41!1Q2020/1.69/1.31||-0.63|1.23|0m|0|7|-1m|0.38|8|-2m|0.56|9|-3m|-0.14|7|62799|50309|||12|0.640877|14.279546|4.26|3.4017327|||4.44|4.4|0.12788999|4.531|4.531|0.36993998|0.79528|18|12
2020-07-20 18:28:09|adr_usa_0121|OSN|OSN|Ossen Innovation Co., Ltd.|USD|NasdaqGS|6597040|China|Basic Materials|Steel|http://www.osseninnovation.com||3.22|79783|2.97|1.5|7|0.33777773|0.11844|0.05827|0.09758|26.233||2020-05-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|461|2406|||0|1.157983|||0.18356992|0.478|4.033|1.681||0.020580001|1.846|4.176|0.079840004|0.16097|18|0
2020-07-20 18:28:11|adr_usa_0122|ORAN|ORAN|Orange S.A.|USD|NYSE|2658279936|France|Communication Services|Telecom Services|http://www.orange.com|15.63|12.685|327095|12.59|9.93|16.64|-0.14120054|0.30165002|0.03461|0.09535|128.066|||||0m|2|1|-1m|2|2|-2m|2|2|-3m|0|1|145854|277411|||11|0.348255|||0.95340097|||0.876|1.26|0.00942|0.759|0.902|0.07117|0.40106|18|11
2020-07-20 18:28:12|adr_usa_0123|OMAB|OMAB|Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.|USD|NasdaqGS|48763900|Mexico|Industrials|Airports & Air Services|http://www.oma.aero|43.76|33.25|42456|34.03|20.55|67.07|-0.33156556|0.61688|0.17239|0.34408|44.468|2Q2019/0.9/0.85!3Q2019/0.9/0.9!4Q2019/0.81/0.86!1Q2020/0.84/0.72||-0.13|0.9|0m|0.25|8|-1m|0.88|8|-2m|1.13|8|-3m|0.38|8|207448|121080|||16|0.832948|13.571428|5.23|4.342999|||2.704|2.45|0.11143|3.817|3.817|0.40424|0.69813|18|16
2020-07-20 18:28:14|adr_usa_0124|OIIM|OIIM|O2Micro International Limited|USD|NasdaqGS|26296000|Cayman Islands|Technology|Semiconductors|http://www.o2micro.com|3|2.155|82905|2.16|0.98|2.34|0.5766424|-0.054619998|-0.02438|-0.03665|3.455|2Q2019/-0.11/-0.09!3Q2019/-0.01/-0.06!4Q2019/0.05/-0.03!1Q2020/-0.06/-0.06|2020-07-31|-0.06|-0.11|0m|1|2|-1m|2|1|-2m|2|1|-3m|1|2|27548|18168|||3|0.782633|23.944443|-1.13|0.78534985|0.247|-4.53|-0.103|0.09|0.3746|4.823|5.799|-0.04287|0.52728003|18|3
2020-07-20 18:28:15|adr_usa_0125|OIBR-C|OIBR-C|Oi S.A.|USD|NYSE|1190470016|Brazil|Communication Services|Telecom Services|http://www.oi.com.br||1.13|15354957|1.04|0.35|2.04|-0.4408602|0.074889995|-0.03081|-0.82135004|286.626|||||||||||||||||1180426|1023178|||1|1.315242|||0.0761969|||31.46||0.29062|1.21|1.68|-0.80228996|0.2353|18|1
2020-07-20 18:28:16|adr_usa_0126|OIBR|OIBR|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:28:18|adr_usa_0127|NVS|NVS|Novartis AG|USD|NYSE|2288679936|Switzerland|Healthcare|Drug Manufacturers—General|http://www.novartis.com|104|88.12|1316165|88.17|69.18|99.84|-0.06242025|0.33893|0.05929|0.15164|71.983|2Q2019/1.34/1.22!3Q2019/1.41/1.36!4Q2019/1.32/1.29!1Q2020/1.56/1.36||1.35|1.34|0m|0.67|3|-1m|2|2|-2m|2|2|-3m|0.67|3|2078059|2559943|||45|0.448837|14.235865|2.29|3.9620523|4.683|13.815|5.262|6.19|0.11057|0.433|0.738|0.24318|0.71088|18|45
2020-07-20 18:28:19|adr_usa_0128|NVO|NVO|Novo Nordisk A/S|USD|NYSE|2331709952|Denmark|Healthcare|Biotechnology|http://www.novonordisk.com|70.72|68.42|779803|67.17|47.57|68.8|0.38780987|0.46727002|0.29361|0.79441|7.555|2Q2019/0.61/0.61!3Q2019/0.64/0.62!4Q2019/0.55/0.55!1Q2020/0.75/0.68||0.66|0.61|0m|0|1|-1m|0.67|3|-2m|1|2|-3m|-1|1|3429051|2738895|||58|0.409883|22.432787|2.51|22.235945|||2.462|3.05|0.09475|0.717|1|0.31913|0.84033996|18|58
2020-07-20 18:28:21|adr_usa_0130|NTZ|NTZ|Natuzzi S.p.A.|USD|NYSE|10970600|Italy|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.natuzzi.com||1.1038|40355|1.19|0.37|2.26|-0.43867916|-0.02895|-0.03568|-0.31834|||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|15069|9877|||0|2.156302|||0.39690763|||0.446||0.17267|0.194|1.007|-0.1004|0.31198|18|0
2020-07-20 18:28:22|adr_usa_0133|NTES|NTES|NetEase, Inc.|USD|NasdaqGS|137094000|China|Communication Services|Internet Content & Information|http://ir.netease.com|3185.01|472.26|305056|457.27|209.01|503.27|0.88207924|0.27867|0.0864|0.22767|27.153|2Q2019/3.96/2.62!3Q2019/5.12/3.12!4Q2019/3.97/3.5!1Q2020/4.6/4.02|2020-08-05|4.46|3.96|0m|0.72|29|-1m|1.13|31|-2m|1.12|33|-3m|1.15|27|2928569|1948407|||80|0.737815|22.770493|49.68|9.19993|||6.669|20.74|0.51657003|1.861|2.078|0.36209|0.53643|18|80
2020-07-20 18:28:24|adr_usa_0136|NOK|NOK|Nokia Corporation|USD|NYSE|5618930176|Finland|Technology|Communication Equipment|http://www.nokia.com|4.66|4.45|24306840|4.39|2.34|5.77|-0.14257812|0.11614|0.0215|0.02308|37.224|2Q2019/0.06/0.03!3Q2019/0.06/0.06!4Q2019/0.17/0.14!1Q2020/0.01/0.01||0.03|0.06|0m|0.33|15|-1m|0.58|12|-2m|0.62|13|-3m|0.67|12|21703233|23026411|||132|0.42093|14.833332|1.35|1.4267393|||-0.192|0.3|0.04783|1.141|1.374|0.01449|0.37157002|18|132
2020-07-20 18:28:25|adr_usa_0137|NOAH|NOAH|Noah Holdings Limited|USD|NYSE|61635300|China|Financial Services|Asset Management|http://www.noahgroup.com|37.09|32.02|309794|29.58|20.42|40.18|-0.0934723|0.30093|0.061290003|0.11613|4.632||2020-05-18|||0m|0.75|4|-1m|1|4|-2m|1|4|-3m|0.5|2|3013086|3323541|||10|1.40168|12.656127|0.81|2.1994781|||2.082|2.53|0.74861|4.135|4.791|0.24248|0.51623|18|10
2020-07-20 18:28:27|adr_usa_0138|NMR|NMR|Nomura Holdings, Inc.|USD|NYSE|3038939904|Japan|Financial Services|Capital Markets|http://www.nomura.com|5.12|4.61|37147|4.56|3.18|5.41|0.33724332|0|0.0051599997|0.081070006|1072.467|||||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|196092|207397|||11|1.152906|||0.61311346|||0.276||0.00892|1.168|1.351|0.16876|0.78501|18|11
2020-07-20 18:28:28|adr_usa_0140|NICE|NICE|NICE Ltd.|USD|NasdaqGS|62398200|Israel|Technology|Software—Application|http://www.nice.com|192|204.7379|87865|200.26|110.59|206.02|0.3592615|0.26341|0.04325|0.08895001|25.453|2Q2019/1.25/1.22!3Q2019/1.3/1.28!4Q2019/1.58/1.53!1Q2020/1.34/1.32||1.32|1.25|0m|0.45|11|-1m|0.73|11|-2m|0.73|11|-3m|0.7|10|1516891|1632761|||52|0.245573|32.601574|3.14|5.5960727|7.866|29.862|3.007|6.28|0.53532004|0.799|0.929|0.12134|0.66353|18|52
2020-07-20 18:28:30|adr_usa_0141|NGG|NGG|National Grid plc|USD|NYSE|702033024|United Kingdom|Utilities|Utilities—Diversified|http://www.nationalgridet.com|64.62|56.61|364690|56.06|44.29|69.08|0.07994604|0.31024998|0.03041|0.065409996|163.031|||||0m|2|1|-1m|2|2|-2m|2|2|-3m|1|2|772140|530485|||34|0.13372|||1.4928799|||6.44|4.24|0.0537|0.555|0.677|0.08693|1|18|34
2020-07-20 18:28:31|adr_usa_0142|NCTY|NCTY|The9 Limited|USD|NasdaqGS|62257200|China|Communication Services|Electronic Gaming & Multimedia|http://www.the9.com|3.5|0.7501|328924|0.7599|0.35|1.36|-0.26213592|0|-0.46960998|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|276944|21638|||2|1.891876||||||-1.28||0.0018600001|0.015|0.146|0|-2.93056|18|2
2020-07-20 18:28:33|adr_usa_0146|MTLS|MTLS|Materialise NV|USD|NasdaqGS|53172500|Belgium|Technology|Software—Application|http://www.materialise.com|14.46|28.235|101531|27.4|10.65|28.99|0.45127118|0.0888|0.00878|-0.00607|91.91|2Q2019/-0.01/0.03!3Q2019/0.02/0.02!4Q2019/0.03/0.05!1Q2020/-0.05/-0.02|2020-07-30|-0.06|-0.01|0m|1|4|-1m|-0.6|5|-2m|-0.4|5|-3m|1|4|1091853|1094171|||10|0.382633|282.35|-3.65|9.257378|||0.097|0.1|0.26716|1.899|2.162|-0.00438|0.55544|18|10
2020-07-20 18:28:34|adr_usa_0147|MTL|MTL|Mechel PAO|USD|NYSE|277004000|Russia|Basic Materials|Steel|http://www.mechel.com||1.735|55743|1.68|1.28|3.43|-0.13402069|0.14937|0.058969997|||||||0m|-1.33|3|-1m|-1|1|-2m|-1|1|-3m|-1.33|3|70118|117808|||8|1.072829||||||1.772|2.9|0.045029998|0.058|0.158|-0.15792|0.36433998|18|8
2020-07-20 18:28:36|adr_usa_0148|MT|MT|ArcelorMittal|USD|NYSE|1093090048|Luxembourg|Basic Materials|Steel|http://corporate.arcelormittal.com|16.37|11.588|1838745|11.56|6.64|18.89|-0.32751602|0.04427|0.00123|-0.098570004|38.3|1Q2019/0.53/0.92!2Q2019/0.36/0.51!4Q2019/-0.22/-0.46!1Q2020/-1.02/0.05|2017-02-21|-0.5|0.53|0m|0.67|6|-1m|1|6|-2m|1|6|-3m|0.83|6|10623709|12166135|||91|2.082558|10.829906|0.04|0.34240466|0.347|7.829|-3.942|1.07|0.033889998|0.374|1.249|-0.06018|0.04481|18|91
2020-07-20 18:28:37|adr_usa_0149|MR|MR|Montage Resources Corporation|USD|NYSE|35814700|United States|Energy|Oil & Gas E&P|http://www.montageresources.com|7.91|3.56|192806|3.7|1.985|8.3|-0.11057687|0.56111|0.041810002|0.056339998|68.561|2Q2019/0.41/-0.07!3Q2019/0.54/0.09!4Q2019/0.89/0.32!1Q2020/0.03/-0.03|2020-08-04|-0.74|0.41|0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0|0|2566200|2123990|0.12060001||55|3.857703|-4.944444|-0.1|0.12737942|1.295|2.308|1.355|-0.72|0.83517|0.302|0.599|0.07773|0.47903|18|55
2020-07-20 18:28:39|adr_usa_0153|MOBI|MOBI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:28:40|adr_usa_0154|MIXT|MIXT|MiX Telematics Limited|USD|NYSE|21876000|South Africa|Technology|Software—Application|http://www.mixtelematics.co.za|248.69|9.19|39460|9.13|6.64|15.85|-0.40209562|0.29693002|0.077360004|0.08126|8.746|2Q2019/0.19/0.18!3Q2019/0.13/0.19!4Q2019/2.44/2.75!1Q2020/-0.02/0.11||-0.04|0.19|0m|1.4|5|-1m|2|3|-2m|1.5|4|-3m|1.4|5|54866|110729|||7|0.239799|39.95652|-2835.61|1.6558558|||0.625|0.23|0.38219002|1.776|1.928|0.067389995|0.62974|18|7
2020-07-20 18:28:42|adr_usa_0156|MFG|MFG|Mizuho Financial Group, Inc.|USD|NYSE|12680200192|Japan|Financial Services|Banks—Regional|http://www.mizuho-fg.co.jp|2.61|2.55|216243|2.53|1.96|3.2|-0.1394558|0|0.0022|0.051209997||||||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|793393|591507|||7|0.992441|||0.3870674|||0.444|0.31|0.00459|||0.18599|0|18|7
2020-07-20 18:28:43|adr_usa_0158|MBT|MBT|Mobile TeleSystems Public Joint Stock Company|USD|NYSE|885968000|Russia|Communication Services|Telecom Services|http://ir.mts.ru/home/default.aspx|717.75|9.085|1216274|8.9|6.2|11|0.06586814|0.34386003|0.07877|0.86453|1010.551|2Q2019/0.22/0.24!3Q2019/0.32/0.29!4Q2019/0.08/0.23!1Q2020/0.14/0.18||0.18|0.22|0m|0.63|16|-1m|0.83|12|-2m|1.08|12|-3m|0.63|16|6583007|7528856|||37||8.490654|5246.77|4.4252315|||0.121|1.07|0.3472|0.861|0.927|0.11193|0.62259996|18|37
2020-07-20 18:28:45|adr_usa_0159|LYG|LYG|Lloyds Banking Group plc|USD|NYSE|17690499072|United Kingdom|Financial Services|Banks—Regional|http://www.lloydsbankinggroup.com|1.38|1.49|2820155|1.48|1.27|3.58|-0.47330958|0|0.0027200002|0.044299997||||||0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|6873740|5095692|||45|1.087209|||0.46158615|||0.3|0|0.0174|||0.14054|0|18|45
2020-07-20 18:28:46|adr_usa_0160|LXFR|LXFR|Luxfer Holdings PLC|USD|NYSE|28647500|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.luxfer.com|20.17|13.28|21114|13.42|10.27|21.59|-0.36876762|0.145|0.07151|0.074939996|72.144|2Q2019/0.44/0.44!3Q2019/0.36/0.4!4Q2019/0.22/0.24!1Q2020/0.3/0.26|2020-07-27|0.14|0.44|0m|1|2|-1m|0.75|4|-2m|0.75|4|-3m|1|2|629596|795526|0.0323||16|0.81216|9.286714|1.18|2.1509557|1.111|7.662|0.462|1.43|0.92582|1.249|2.731|0.03069|0.23987|18|16
2020-07-20 18:28:47|adr_usa_0162|LPL|LPL|LG Display Co., Ltd.|USD|NYSE|715630976|South Korea|Technology|Consumer Electronics|http://www.lgdisplay.com|7.4|5.34|88864|5.28|3.64|7.5|-0.29127514|0.08315|-0.02787|-0.21601999|116.64|4Q2018/0.18/0.13!1Q2019/-0.08/-0.16!3Q2019/-0.52/-0.46!1Q2020/-0.23/-0.45||-0.4|0.18|0m|1|3|-1m|2|1|-2m|-1|1|-3m|0.25|4|1329313|1125360|||18|0.788298|18.413794|-0.56|0.31016758|||-0.395|0.29|0.02568|0.659|0.906|-0.13295999|0.06782|18|18
2020-07-20 18:28:49|adr_usa_0164|LOGI|LOGI|Logitech International S.A.|USD|NasdaqGS|166896000|Switzerland|Technology|Computer Hardware|http://www.logitech.com|71.5|70.715|861216|69.98|31.37|71.18|0.7578498|0.12458|0.08606|0.33743|2.047|2Q2019/0.39/0.35!3Q2019/0.5/0.5!4Q2019/0.84/0.79!1Q2020/0.42/0.36||0.34|0.39|0m|0.75|4|-1m|1.2|5|-2m|1.4|5|-3m|0.75|4|1810664|1141421|0.0109||36|0.877906|28.745934|3.6|7.9250245|3.716|29.829|2.66|2.46|0.63061|1.602|1.981|0.15112|0.38213003|18|36
2020-07-20 18:28:50|adr_usa_0165|LND|LND|BrasilAgro - Companhia Brasileira de Propriedades Agricolas|USD|NYSE|59342500|Brazil|Consumer Defensive|Farm Products|http://www.brasil-agro.com||3.983|2082|4.1|2.5|4.98|-0.05092597|0.27895|0.056350004|0.12311|56.185|||||||||||||||||4943|13664|||0|0.420708|||0.9044051|||1.204||0.0089300005|0.794|1.962|0.22805999|0.37185|18|0
2020-07-20 18:28:52|adr_usa_0166|LITB|LITB|LightInTheBox Holding Co., Ltd.|USD|NYSE|111776000|China|Consumer Cyclical|Internet Retail|http://www.lightinthebox.com|3|1.16|272845|1.21|0.58|1.58|-0.18791944|-0.03078|-0.062030002|3.6213|46.46|2Q2016/-0.01/0.02!3Q2016/-0.02/-0.02!4Q2016/-0.01/0.02!1Q2017/-0.01/0|2020-09-07||-0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|39160|61834|||5|0.138375|||3.8157895|0.428|-13.904|0.015|0.02|0.09038|0.545|0.732|0.06453|0.4248|18|5
2020-07-20 18:28:53|adr_usa_0168|LFC|LFC|China Life Insurance Company Limited|USD|NYSE|5652939776|China|Financial Services|Insurance—Life|http://www.e-chinalife.com|14.17|12.67|750704|11.74|8.27|14.7|-0.09969324|0.08565|0.0108|0.12711|29.058|||||0m|2|2|-1m|2|1|-2m|2|1|-3m|1|2|875215|1247071|||19|1.286627|||1.4259988|||0.665|0.49|0.0108|1.049|1.189|0.06444|0.15782|18|19
2020-07-20 18:28:55|adr_usa_0169|LEJU|LEJU|Leju Holdings Limited|USD|NYSE|135974000|China|Real Estate|Real Estate Services|http://www.leju.com|3|2.6901|370686|2.77|1.03|4.81|1.1984127|0.0475|0.023559999|0.04402|11.117|1Q2018/-0.13/-0.17!2Q2018/0.02/-0.06!3Q2018/0.08/-0.02!4Q2019/0.06/0.05|2019-11-25|-0.04|-0.13|0m|-0.67|3|-1m|0|1|-2m|0|1|-3m|-0.17|6|39419|45759|||15|1.442577|10.346539|0.24|1.4301435|0.345|7.271|0.08|0.26|0.01465|1.35|1.613|0.01663|0.90139|18|15
2020-07-20 18:28:56|adr_usa_0173|KUTV|KUTV|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:28:58|adr_usa_0174|KT|KT|KT Corporation|USD|NYSE|490744000|South Korea|Communication Services|Telecom Services|http://www.kt.com|13.5|10.055|502594|10.05|6.66|12.03|-0.15617126|0.16313|0.01906|0.044689998|52.98|||||0m|0|2|-1m|2|1|-2m|2|1|-3m|0|2|1374876|1594209|||4|0.403002|||0.45041212|||0.964|1.97|0.36047|0.638|1.178|0.02516|0.41155|18|4
2020-07-20 18:28:59|adr_usa_0176|KOF|KOF|Coca-Cola FEMSA, S.A.B. de C.V.|USD|NYSE|1680669952|Mexico|Consumer Defensive|Beverages—Non-Alcoholic|http://www.coca-colafemsa.com|53.29|40.1|44808|41.14|37.73|65.49|-0.32876492|0.18433|0.061300002|0.09769|72.711|2Q2019/0.87/0.77!3Q2019/0.99/0.76!4Q2019/0.49/0.94!1Q2020/0.61/0.63||0.61|0.87|0m|0.27|11|-1m|1|9|-2m|1|9|-3m|0.45|11|220104|228559|||36|0.806722|14.270462|-166.6|1.4577577|||-3.545|2.81|0.30614|0.995|1.212|0.06231|0.45114|18|36
2020-07-20 18:29:01|adr_usa_0178|KEP|KEP|Korea Electric Power Corporation|USD|NYSE|1283929984|South Korea|Utilities|Utilities—Regulated Electric|http://home.kepco.co.kr|10.8|8.18|137693|8.08|6.28|12.3|-0.26811594|0.17626|-0.0007|-0.02083|107.819|||||0m|2|1|-1m|0|1|-2m|0|1|-3m|2|1|184502|200535|||6|0.446112|||0.16652247|||-1.326|4.64|0.040489998|0.48|0.854|-0.025999999|0.038829997|18|6
2020-07-20 18:29:02|adr_usa_0179|KB|KB|KB Financial Group Inc.|USD|NYSE|389633984|South Korea|Financial Services|Banks—Regional|http://www.kbfg.com|37|30.325|112093|29.35|20.93|42.9|-0.23607492|0|0.00619|0.08590999||||||0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|164178|212035|||5|0.725173|||0.37816906|||7.639|5.08|0.07086|||0.30087999|0|18|5
2020-07-20 18:29:03|adr_usa_0181|JRJC|JRJC|China Finance Online Co. Limited|USD|NasdaqGS|2441960|China|Financial Services|Capital Markets|http://www.chinafinanceonline.com||15.255|456600|13.75|3.65|31.4|0.58045983|0|-0.15005|-0.61469|24.392||2020-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|11115|8470|||0|1.470028|||1.4807805|-0.545||-5||0.10759|1.004|1.033|-0.31709|0.63472|18|0
2020-07-20 18:29:05|adr_usa_0182|JOBS|JOBS|51job, Inc.|USD|NasdaqGS|66902700|China|Industrials|Staffing & Employment Services|http://www.51job.com|450.76|71.025|38592|69.8|53.94|92.61|-0.12826276|0.3032|0.04916|0.08420999|0.71|2Q2019/0.83/0.67!3Q2019/0.63/0.53!4Q2019/0.9/0.89!1Q2020/0.47/0.35|2020-08-03|0.69|0.83|0m|0.5|4|-1m|0.67|3|-2m|0.67|3|-3m|0.5|4|1851930|1999464|||14|1.204481|21.32883|57.18|4.424682|||1.692|3.33|0.53097|3.512|3.57|0.21199|0.69662005|18|14
2020-07-20 18:29:06|adr_usa_0183|JMEI|JMEI|Jumei International Holding Limited|USD|NYSE|11419700||||||19.93|80900|19.95|15.32|24.7|||||||2016-08-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||15||||||||||||||18|15
2020-07-20 18:29:08|adr_usa_0184|JKS|JKS|JinkoSolar Holding Co., Ltd.|USD|NYSE|44426900|China|Technology|Solar|http://www.jinkosolar.com|19.26|22.14|1727200|20.53|11.42|28.84|-0.016762376|0.09665|0.033|0.1109|158.506|2Q2019/0.71/0.26!3Q2019/0.86/0.83!4Q2019/1.4/1.39!1Q2020/0.65/1|2020-08-28|0.61|0.71|0m|-1|4|-1m|0.38|8|-2m|0.38|8|-3m|0.2|5|10408590|9966738|||26|1.567507|6.833333|-14|0.7392073|||1.287|3.24|0.66839|0.373|1.004|0.0352|0.18897|18|26
2020-07-20 18:29:10|adr_usa_0185|JHX|JHX|James Hardie Industries plc|USD|NYSE|443155008|Ireland|Basic Materials|Building Materials|http://www.ir.jameshardie.com.au|12.16|19.9342|13353|20.15|8.98|22.13|0.5265151|0.23761|0.07566|0.24033001|136.415|3Q2016/0.17/0.08|||0.17|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|30436|62317|||16|1.109883|||8.533476|3.912|16.463|0.54|0.64|0.01086|1.005|1.781|0.09264|0.35924998|18|16
2020-07-20 18:29:11|adr_usa_0186|JD|JD|JD.com, Inc.|USD|NasdaqGS|1555139968|China|Consumer Cyclical|Internet Retail|http://www.jd.com|445.59|63.26|6277550|62.13|25.77|69.18|1.0264189|0.01968|0.01637|0.06106|33.383|2Q2019/0.32/0.07!3Q2019/0.29/0.17!4Q2019/0.08/0.06!1Q2020/0.28/0.12|2020-08-11|0.38|0.32|0m|1.08|37|-1m|1.26|43|-2m|1.21|43|-3m|0.76|37|38188075|36091130|||83|0.983193|31.788944|64.38|9.4150915|||0.147|1.99|0.50209|0.613|1.058|0.00986|0.08217|18|83
2020-07-20 18:29:12|adr_usa_0188|IX|IX|ORIX Corporation|USD|NYSE|249544992|Japan|Financial Services|Credit Services|http://www.orix.co.jp|102.81|58.53|39776|59.32|52.65|89.21|-0.22941029|0.30239|0.01908|0.10158|160.258|||||0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|63077|61912|||0|1.069767|||0.5884482|||10.71|10.97|0.01596|2.109|2.219|0.13274|0.38391|18|0
2020-07-20 18:29:14|adr_usa_0189|ITUB|ITUB|Itau Unibanco Holding S.A.|USD|NYSE|9762459648|Brazil|Financial Services|Banks—Regional|http://www.itau.com.br|6.98|5.115|7472821|5.02|3.48|10.01|-0.49035537|0|0.01449|0.17427||2Q2019/0.17/0.18!3Q2019/0.13/0.19!4Q2019/0.22/0.18!1Q2020/0.09/0.14||0.09|0.17|0m|0.29|7|-1m|0.17|6|-2m|0.33|6|-3m|0.29|7|22449511|18134096|||30|1.070053|10.23|1.35|1.453125|||0.64|0.5|0.25059998|||0.30629|0|18|30
2020-07-20 18:29:15|adr_usa_0190|IRS|IRS|IRSA Inversiones y Representaciones Sociedad Anonima|USD|NYSE|57867600|Argentina|Real Estate|Real Estate—Development|http://www.irsa.com.ar|14.6|3.96|96175|3.825|2.77|10.44|-0.617|0.25354|0.01509|-0.34582|410.575|||||0m|1|2|-1m|1|2|-2m|1|2|-3m|1|3|42707|95688|||4|1.503849|||0.121621616|||15.19|-2.85|0.22846001|0.738|1.131|-0.31022|0.40442002|18|4
2020-07-20 18:29:17|adr_usa_0191|IRCP|IRCP|IRSA Propiedades Comerciales S.A.|USD|NasdaqGS|31503500|Argentina|Real Estate|Real Estate Services|http://www.irsacp.com.ar|18.47|7.9784|1270|7.97|5.06|21.75|-0.6328881|0.51164|0.02844|-0.25881|67.742|4Q2018/-4.25/0.33!1Q2019/0.21/0.23!4Q2019/-1.4/-0.77!1Q2020/-0.7/1.57||0.37|-4.25|0m|1|2|-1m|0.75|4|-2m|1|4|-3m|1|1|2103|1230|||4|0.692455|5.6988573|-2.98|0.15602316|||23.796|1.4|0.0907|0.992|0.995|-1.43055|0.73156|18|4
2020-07-20 18:29:18|adr_usa_0193|ING|ING|ING Groep N.V.|USD|NYSE|3899310080|Netherlands|Financial Services|Banks—Diversified|http://www.ing.com|8.9|7.49|12696713|7.4|4.52|12.44|-0.34628975|0|0.0038400001|0.065170005||||||0m|2|1|-1m|1.5|2|-2m|2|1|-3m|2|1|3958682|3627097|||23|1.768023|||0.510531|||1.328|1|0.04316|||0.22249001|0|18|23
2020-07-20 18:29:20|adr_usa_0194|INFY|INFY|Infosys Limited|USD|NYSE|4240750080|India|Technology|Information Technology Services|http://www.infosys.com|11.85|12.58|11071576|12.27|6.76|12.59|0.07068062|0.24440001|0.13711001|0.27644|6.801|3Q2019/0.13/0.14!4Q2019/0.15/0.14!1Q2020/0.14/0.14!2Q2020/0.13/0.12||0.14|0.13|0m|0.07|15|-1m|0.45|11|-2m|0.45|11|-3m|0.42|12|78455317|73539652|||69|0.305619|20.62295|2.84|6.100873|3.893|15.927|0.55|0.61|0.17801|1.893|2.252|0.18348|0.3231|18|69
2020-07-20 18:29:21|adr_usa_0195|ILIAY|ILIAY|iliad S.A.|USD|Other OTC|1169939968|France|Communication Services|Telecom Services|http://www.iliad.fr||8.3|71|8.3|4.4|8.35|0.52293587|0.25019|0.0064999997|0.39063|153.106|||||||||||||||||||||0|0.281976|||2.4472947|||0.3584|||0.72|0.851|0.32239|0.55514|18|0
2020-07-20 18:29:23|adr_usa_0196|IIJI|IIJI|Internet Initiative Japan Inc.|USD|NasdaqGS||||||12.5|9.92||9.92|9.92|9.92||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 18:29:24|adr_usa_0197|IHG|IHG|InterContinental Hotels Group PLC|USD|NYSE|182656000|United Kingdom|Consumer Cyclical|Lodging|http://www.ihgplc.com|54|48.025|175994|48.7|25.39|71.02|-0.29715687|0.2555|0.12968001|||||||0m|0.5|4|-1m|2|1|-2m|2|1|-3m|0.5|4|1132031|1022974|||43|0.934883||||3.331|13.036|2.092|2.47|0.06719|0.578|0.685|0.1114|0.50145|18|43
2020-07-20 18:29:26|adr_usa_0199|IBN|IBN|ICICI Bank Limited|USD|NYSE|3236039936|India|Financial Services|Banks—Regional|http://www.icicibank.com|12.05|10.03|6708136|9.4|6.86|15.42|-0.20473772|0|0.00858|0.08959||2Q2019/0.11/0.18!3Q2019/0.05/0.1!4Q2019/0.2/0.18!1Q2020/0.05/0.15||0.06|0.11|0m|1|2|-1m|0.5|2|-2m|0.5|2|-3m|2|1|11604324|11200238|||11|1.044264|14.749999|0.24|1.9932432|||0.348|0.68|0.19904|||0.10617|0|18|11
2020-07-20 18:29:27|adr_usa_0200|IBA|IBA|Industrias Bachoco, S.A.B. de C.V.|USD|NYSE|50000000|Mexico|Consumer Defensive|Farm Products|http://bachoco.com.mx|39|36.77|2764|36.3|28.04|57|-0.27861685|0.08959|0.047670003|0.12437|12.173|2Q2019/1.66/1.48!3Q2019/1.14/1!4Q2019/0.16/0.57!1Q2020/2.17/0.48||0.72|1.66|0m|1|1|-1m|0|1|-2m|0|1|-3m|1|1|16961|6927|||3|0.630812|14.251939||0.9862668|||4.231|2.58|0.03233|2.846|3.814|0.08067001|0.16601999|18|3
2020-07-20 18:29:28|adr_usa_0201|HTHT|HTHT|Huazhu Group Limited|USD|NasdaqGS|296828000|China|Consumer Cyclical|Lodging|http://www.huazhu.com|260.99|35.5|577810|35.71|25.01|43.15|0.09071469|0.18823|0.01171|-0.083909996|886.827|2Q2019/1.66/1.85!3Q2019/1.46/2.1!4Q2019/0.19/0.2!1Q2020/-0.55/-0.23|2020-09-14|-0.19|1.66|0m|1.08|12|-1m|0.71|17|-2m|0.72|18|-3m|0.83|12|13383438|14100757|||45|1.610084|29.831932|-121.54|9.147127|||0.701|1.19|0.51809|0.291|0.498|-0.04355|0.28548|18|45
2020-07-20 18:29:30|adr_usa_0202|HSBC|HSBC|HSBC Holdings plc|USD|NYSE|4073210112|United Kingdom|Financial Services|Banks—Diversified|http://www.hsbc.com|26.99|23.68|1652854|23.61|22.67|41.86|-0.4301231|0|0.00226|0.03196||||||0m|2|1|-1m|0|1|-2m|0|1|-3m|1|2|15260720|13714743|||28|0.510465|||0.503134|-2.63||0.895|3.4|0.01737|||0.10098|0|18|28
2020-07-20 18:29:31|adr_usa_0204|HNP|HNP|Huaneng Power International, Inc.|USD|NYSE|392452000|China|Utilities|Utilities—Independent Power Producers|http://www.hpi.com.cn|15.82|17.4673|26561|16.2|11.69|24.15|-0.29595828|0.22955|0.027609998|0.01426|201.775|||||0m|-0.5|2|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|19535|27812|||13|0.670348|||0.5411184|||0.32|1.9|0.007929999|0.359|0.456|0.00649|0.14596|18|13
2020-07-20 18:29:33|adr_usa_0205|HMY|HMY|Harmony Gold Mining Company Limited|USD|NYSE|596502016|South Africa|Basic Materials|Gold|http://www.harmony.co.za|2.53|6.505|8092717|6.42|1.76|6.74|1.5783134|0.22405|-0.02084|-0.05077|23.857|||||0m|-0.33|3|-1m|-1|1|-2m|-1|1|-3m|2|1|8260363|6662346|||20|0.406466|||1.736519|||-0.741|0.49|0.36028|0.689|1.373|-0.043920003|0.24535|18|20
2020-07-20 18:29:34|adr_usa_0207|HMC|HMC|Honda Motor Co., Ltd.|USD|NYSE|1726610048|Japan|Consumer Cyclical|Auto Manufacturers|http://www.honda.co.jp|33.27|26.18|192639|26.23|19.38|29.44|0.014307737|0.08931|0.01937|0.06052|94.131|||||0m|1|2|-1m|2|2|-2m|2|2|-3m|1|2|2027586|2500673|||29|1.102906|||0.6071851|||5.794|3.07|0.02159|0.928|1.261|0.03052|0.20624|18|29
2020-07-20 18:29:36|adr_usa_0208|HKTV|HKTV|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:29:37|adr_usa_0209|HIMX|HIMX|Himax Technologies, Inc.|USD|NasdaqGS|172184000|Taiwan|Technology|Semiconductors|http://www.himax.com.tw|4.37|3.85|367967|3.86|1.7|5.1|0.2292993|0.01577|-0.0075|-0.02382|53.376|2Q2019/-0.03/-0.03!3Q2019/-0.04/-0.04!4Q2019/0.01/-0.02!1Q2020/0.02/0.01|2020-08-06|-0.01|-0.03|0m|0.55|11|-1m|0.67|6|-2m|0.8|5|-3m|0.5|10|3003374|2978752|||60|1.005602|24.0625|3.81|1.5381541|1.117|70.808|-0.046|0.16|0.082550004|0.749|1.558|-0.01154|0.20628999|18|60
2020-07-20 18:29:39|adr_usa_0210|HDB|HDB|HDFC Bank Limited|USD|NYSE|1830089984|India|Financial Services|Banks—Regional|http://www.hdfcbank.com|55.75|51.06|2887010|47.28|29.5|65.38|-0.19523406|0||||2Q2019/0.44/0.44!3Q2019/0.51/0.24!4Q2019/0.59/0.54!1Q2020/0.55/0.47||0.38|0.44|0m|1.5|2|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|3643597|4602517|||5|0.784834|21.364016|1.02|16.537651|||0.5175|2.39|0.18819|||0.39843|0|18|5
2020-07-20 18:29:40|adr_usa_0211|GWPH|GWPH|GW Pharmaceuticals plc|USD|NasdaqGM|31079700|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.gwpharm.com|190.19|139.2801|111725|137.13|67.98|175.35|-0.15927899|-0.16500999|-0.05789|0.048839998|5.633|2Q2019/2.54/1.34!3Q2019/-0.48/-0.85!4Q2019/-0.84/-0.52!1Q2020/-0.24/-0.85|2020-08-04|-0.63|2.54|0m|0.75|8|-1m|1.38|16|-2m|1.38|16|-3m|1.17|12|4393740|4478324|||35|1.940056|63.59822|-0.09|6.047243|9.679|-58.654|1.065|2.19|0.83334|5.442|6.502|0.084230006|0.91638|18|35
2020-07-20 18:29:42|adr_usa_0212|GSK|GSK|GlaxoSmithKline plc|USD|NYSE|2508640000|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.gsk.com|47.7|41.595|2316416|41.82|31.43|48.25|0.016776085|0.28508|0.07779|0.50810003|159.258|2Q2019/0.79/0.62!3Q2019/0.95/0.85!4Q2019/0.64/0.67!1Q2020/0.96/0.71|2017-02-01|0.49|0.79|0m|0.5|4|-1m|1|4|-2m|1|4|-3m|1|4|9535885|8651717|||46|0.423837|13.818937|4.23|17.28803|||0.992|3.01|0.12174|0.543|0.869|0.15291001|0.68181|18|46
2020-07-20 18:29:43|adr_usa_0213|GSH|GSH|Guangshen Railway Company Limited|USD|NYSE|141671008|China|Industrials|Railroads|http://www.gsrc.com||10.08|10338|10.06|9|17.25|-0.39324486|0.09076|0.0018099999|-0.00352|4.101|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|11393|5841|||1|1.131976|||0.3235955|||1.15|0.03|0.06683|0.967|1.021|-0.00524|0.0252|18|1
2020-07-20 18:29:44|adr_usa_0214|GRVY|GRVY|Gravity Co., Ltd.|USD|NasdaqGM|6948900|South Korea|Communication Services|Electronic Gaming & Multimedia|http://www.gravity.co.kr||59.47|25229|56.31|21.49|64.9|0.37341464|0.12043|0.11356|0.26296|||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|13522|15782|||0|-0.592156|||7.5941772|||2.747||0.08332|2.656|2.754|0.097729996|0.29001|18|0
2020-07-20 18:29:46|adr_usa_0216|GRFS|GRFS|Grifols, S.A.|USD|NasdaqGS|684140032|Spain|Healthcare|Drug Manufacturers—General|http://www.grifols.com|26.75|20.16|509865|19.66|13.4|25.73|-0.11996418|0.26397|0.049689997|0.12213001|99.841|2Q2019/0.34/0.31!3Q2019/0.28/0.32!4Q2019/0.31/0.31!1Q2020/0.24/0.29||0.39|0.34|0m|1|4|-1m|1.33|3|-2m|1.33|3|-3m|1|4|2663646|2502791|||12|0.357558|13.090909|1.26|5.666901|||0.5995|1.54|0.53682|0.868|2.747|0.13317001|0.45928|18|12
2020-07-20 18:29:47|adr_usa_0217|GRAM|GRAM|Grana y Montero S.A.A.|USD|NYSE|174384000|Peru|Industrials|Engineering & Construction|http://www.elcambiodegranaymontero.com|5.09|2.196|7623|2.24|1.34|3.05|-0.21678317|0.01176|-0.0076200003|-0.39187|99.628|||||0m|0.25|4|-1m|0.5|2|-2m|0.5|2|-3m|0.25|4|55253|32818|||4|0.949576|||0.36661106|||0.315|1.31|0.18789|0.764|1.165|-0.21336001|0.09573|18|4
2020-07-20 18:29:49|adr_usa_0219|GOLD|GOLD|Barrick Gold Corporation|USD|NYSE|1778029952|Canada|Basic Materials|Gold|http://www.barrick.com|30.5|28.02|11547305|27.34|12.65|28.5|0.5767013|0.47472|0.0512|0.20951|17.061|2Q2019/0.09/0.09!3Q2019/0.15/0.11!4Q2019/0.17/0.14!1Q2020/0.16/0.16||0.18|0.09|0m|1.25|4|-1m|0.9|21|-2m|0.9|21|-3m|0.33|18|14280634|19061753|||194|0.344452|25.70642|1.39|2.2972863|5.716|12.041|2.411|1.09|0.70711|1.877|3.275|0.4116|0.30894|18|194
2020-07-20 18:29:50|adr_usa_0220|GOL|GOL|Gol Linhas Aereas Inteligentes S.A.|USD|NYSE|176248000|Brazil|Industrials|Airlines|http://www.voegol.com.br|9.01|7.64|437942|7.69|1.85|23.3|-0.6295761|0.20121999|0.08755|||2Q2019/-0.28/-0.09!3Q2019/-1.36/-0.13!4Q2019/0.44/0.82!1Q2020/-2.88/0.22||-0.67|-0.28|0m|0.63|8|-1m|0.43|7|-2m|0.63|8|-3m|0.8|10|4677069|4412801|||37|2.276751|-58.769234|-0.01||||-2.394|-0.13|0.19301|0.267|0.401|-0.17195|0.2693|18|37
2020-07-20 18:29:52|adr_usa_0222|GGB|GGB|Gerdau S.A.|USD|NYSE|1700150016|Brazil|Basic Materials|Steel|http://www2.gerdau.com|4.13|3.085|1859549|3.04|1.65|5.34|-0.18498659|0.11432999|0.029790001|0.03534|71.382|2Q2019/0.05/0.09!3Q2019/0.04/0.05!4Q2019/0.05/0.22!1Q2020/0.13/-0.83||0.02|0.05|0m|0.5|2|-1m|0.33|3|-2m|0.67|3|-3m|0.5|2|35137986|39369064|||15|2.131639|18.147058|25.58|0.7513395|||0.083|0.17|0.21912001|1.022|2.033|0.025|0.097559996|18|15
2020-07-20 18:29:53|adr_usa_0223|GGAL|GGAL|Grupo Financiero Galicia S.A.|USD|NasdaqGS|142676000|Argentina|Financial Services|Banks—Regional|http://www.gfgsa.com|12.67|10.865|653938|11.23|5.66|38.81|-0.66477615|0|0.03089|0.22166||2Q2019/1.85/0.98!3Q2019/1.61/0.92!4Q2019/1.11/0.99!1Q2020/0.95/1.07||1.13|1.85|0m|0.33|9|-1m|-0.6|10|-2m|-0.64|11|-3m|0.44|9|1334597|2161046|||11|1.869899|2.4749432|0.06|||||4.39|0.26429|||0.15316|0|18|11
2020-07-20 18:29:55|adr_usa_0224|GFI|GFI|Gold Fields Limited|USD|NYSE|883334016|South Africa|Basic Materials|Gold|http://www.goldfields.com|10.33|11.7|6841708|11.67|3.79|11.8999|1.1179674|0.43227002|0.06862|0.06222|74.903|||||0m|-0.25|4|-1m|0.6|5|-2m|0.6|5|-3m|-0.25|4|7136950|4504257|||35|0.379137|||3.491495|3.864|8.939|0.19|0.24|0.5237|0.445|0.805|0.05446|0.28981|18|35
2020-07-20 18:29:56|adr_usa_0226|GENE|GENE|Genetic Technologies Limited|USD|NasdaqGS|12023000|Australia|Healthcare|Diagnostics & Research|http://www.gtglabs.com|12.5|4.2898|11557359|5.67|1.41|10.3|1.2862904|0|-0.96716005|-2.02337|12.65|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|79966|24890|||1|1.254069|||28.598667|||-0.3||0.01985|2.768|2.955|0|0|18|1
2020-07-20 18:29:57|adr_usa_0227|GAME|GAME|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:29:59|adr_usa_0228|FWP|FWP|Forward Pharma A/S|USD|NasdaqGS|6891970|Denmark|Healthcare|Biotechnology|http://forward-pharma.com||6.25|15665|6.24|4.61|12.72|-0.04455769|0|-0.04089|-0.05283||1Q2016/-2.52/-0.27!2Q2016/-2.24/-0.26!3Q2016/-1.61/-0.35!4Q2016/-1.75/-0.3|2020-04-24||-2.52|0m|0|2|-1m|0|2|-2m|0|2|-3m|0|2|4727|20834|||7|1.990476|||0.54718965||6.668|-0.622|-0.09|0.20493001|130.656|131.146|0|0|18|7
2020-07-20 18:30:00|adr_usa_0229|FORTY|FORTY|Formula Systems (1985) Ltd.|USD|NasdaqGS|15294300|Israel|Technology|Information Technology Services|http://www.formulasystems.com||78.3|25|78.32|36.75|91.89|0.42700934|0|0.04481|0.113400005|74.558|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|816|330|||0|0.283679|||2.86247|1.06||2.566||0.0016|1.431|1.442|0.02241|0.22597|18|0
2020-07-20 18:30:02|adr_usa_0230|FMX|FMX|Fomento Economico Mexicano, S.A.B. de C.V.|USD|NYSE|1789110016|Mexico|Consumer Defensive|Beverages—Brewers|http://www.femsa.com|84.86|57.82|247783|57.79|55.4|98.05|-0.37334633|0.12838|0.0442|0.09951|75.965|2Q2019/1.05/0.82!3Q2019/1.03/1.04!4Q2019/0.79/1.16!1Q2020/0.19/0.52||0.59|1.05|0m|0.92|12|-1m|0.8|10|-2m|0.8|10|-3m|0.82|11|711067|711008|||18|0.265973|18.772728|3.92|1.7040967|||2.28|3.08|0.3429|1.311|1.605|0.051170003|0.37916002|18|18
2020-07-20 18:30:03|adr_usa_0231|FMS|FMS|Fresenius Medical Care AG & Co. KGaA|USD|NYSE|586688000|Germany|Healthcare|Medical Care Facilities|http://www.freseniusmedicalcare.com|42.72|44.13|109498|43.77|29.17|44.47|0.15063095|0.17236|0.04163|0.110290006|109.852|2Q2019/0.51/0.53!3Q2019/0.67/0.61!4Q2019/0.75/0.7!1Q2020/0.53/0.68||0.6|0.51|0m|1.25|4|-1m|1|5|-2m|1|5|-3m|1.25|4|440467|341480|||24|1.107558|15.704627|1.76|2.0725608|||3.692|2.81|0.017380001|0.609|0.913|0.06795|0.31076|18|24
2020-07-20 18:30:05|adr_usa_0232|FLY|FLY|Fly Leasing Limited|USD|NYSE|30481100|Ireland|Industrials|Rental & Leasing Services|http://www.flyleasing.com|14.33|7.21|149245|7.58|3.41|23.21|-0.5528024|0|0.061100002|0.269|253.103|2Q2019/1.68/1.43!3Q2019/1.67/1.91!4Q2019/2.43/1.69!1Q2020/1.24/1.45|2020-08-13|0.45|1.68|0m|0.86|7|-1m|1|4|-2m|0.75|4|-3m|0.75|8|197327|161597|||26|1.156302|2.8611112|0.19|0.24686709|3.87||7.006|2.52|0.60379004|12.37|13.56|0.39916|0.74753|18|26
2020-07-20 18:30:06|adr_usa_0233|FLML|FLML|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:30:08|adr_usa_0234|FENG|FENG|Phoenix New Media Limited|USD|NYSE|72790496|China|Communication Services|Internet Content & Information|http://www.ifeng.com|5.49|1.65|81011|1.6|1.15|3.59|-0.40520447|-0.15353|-0.03684|0.20772|2.442|2Q2019/-0.13/-0.17!3Q2019/-0.1/-0.03!4Q2019/-0.16/-0.04!1Q2020/-0.1/-0.19|2020-08-10||-0.13|0m|1|4|-1m|1|1|-2m|1|1|-3m|0.75|4|52562|40674|||16|1.818487|||0.29772645|||-0.027|0.68|0.3157|1.599|1.783|0.50497|0.5284|18|16
2020-07-20 18:30:09|adr_usa_0236|ERJ|ERJ|Embraer S.A.|USD|NYSE|183872000|Brazil|Industrials|Aerospace & Defense|http://www.embraer.com|9.52|6.17|1055639|6.18|3.99|20.92|-0.70043623|0.03328|-0.00126|-0.10902|23.181|2Q2019/-0.08/-0.2!3Q2019/-0.26/-0.09!4Q2019/-0.51/-0.12!1Q2020/-0.56/-0.33||-0.25|-0.08|0m|0.28|18|-1m|0.11|9|-2m|0.11|9|-3m|0.39|18|5757896|6551150|||61|0.352578|-10.283333|-1.22|0.35598892|||-2.74|-0.6|0.47842997|0.249|1.295|-0.22841999|0.1479|18|61
2020-07-20 18:30:11|adr_usa_0237|ERIC|ERIC|Telefonaktiebolaget LM Ericsson (publ)|USD|NasdaqGS|3318540032|Sweden|Technology|Communication Equipment|http://www.ericsson.com|11.19|11.595|19589030|10.89|6.15|11.6|0.23890793|0.12527001|0.05353|0.03012|60.624|3Q2019/0.18/0.07!4Q2019/0.13/0.15!1Q2020/0.08/0.08!2Q2020/0.1/0.07||0.15|0.18|0m|0.33|12|-1m|1.11|9|-2m|1.2|10|-3m|1|10|8932767|7053597|||75|0.231395|18.404762|0.87|3.566595|||-0.722|0.63|0.09994|0.962|1.218|0.01228|0.3827|18|75
2020-07-20 18:30:12|adr_usa_0241|ELP|ELP|Companhia Paranaense de Energia - COPEL|USD|NYSE|273655008|Brazil|Utilities|Utilities—Diversified|http://www.copel.com|13.15|11.83|421380|11.76|8.28|18.15|-0.105703354|0.25291002|0.0513|0.11833999|62.427|2Q2018/0.37/0.29!3Q2018/0.33/0.28!3Q2019/0.53/0.18!4Q2019/0.59/0.34|||0.37|0m|0.5|2|-1m|0.5|2|-2m|0.5|2|-3m|0|3|3905756|4701686|||3|0.871439||1.77|0.75794464|||1.066|1.25|0.29904|1.394|1.529|0.12145001|0.23507|18|3
2020-07-20 18:30:14|adr_usa_0243|EDU|EDU|New Oriental Education & Technology Group Inc.|USD|NYSE|158428992|China|Consumer Defensive|Education & Training Services|http://www.neworiental.org|160.06|146.18|318411|142.53|96.88|153.02|0.4500966|0.16724001|0.053590003|0.15684|53.157|2Q2019/0.6/0.64!3Q2019/1.44/1.37!4Q2019/0.36/0.21!1Q2020/0.93/0.79|2020-07-28|0.35|0.6|0m|1.16|25|-1m|1.36|28|-2m|1.34|29|-3m|1.31|29|3720035|3866153|||66|1.280672|36.45386|1.72|8.410817|5.719|34.197|2.781|4.01|0.8621|1.412|1.518|0.122379996|0.56692004|18|66
2020-07-20 18:30:15|adr_usa_0244|EDN|EDN|Empresa Distribuidora y Comercializadora Norte Sociedad Anonima|USD|NYSE|43753700|Argentina|Utilities|Utilities—Regulated Electric|http://www.edenor.com|5.5|4.05|14046|4.08|2.54|19.91|-0.7832093|0.11382|0.02971|0.25656998|17.427|||||0m|0.75|4|-1m|-0.33|6|-2m|-0.33|6|-3m|1|5|44936|19289|||3|1.554272|||2.0454547|||1.76|6.05|0.08307999|0.74|0.812|0.14575|0.19863|18|3
2020-07-20 18:30:17|adr_usa_0245|EDAP|EDAP|EDAP TMS S.A.|USD|NasdaqGS|28997900|France|Healthcare|Medical Devices|http://www.edap-tms.com|5.34|3.32|33629|3.36|1.46|5.39|0.2584269|0.05728|||31.657|2Q2019/0.06/0.01!3Q2019/0.03/0.04!4Q2019/-0.03/0.04!1Q2020/-0.05/-0.03|2020-08-26|-0.07|0.06|0m|1|2|-1m|1|2|-2m|1|3|-3m|1|2|50425|21837|||2|1.62745|Infinity|-4.17|3.3671398|||-0.059|0|0.17636|||-0.0029300002|0.45223|18|2
2020-07-20 18:30:18|adr_usa_0246|EC|EC|Ecopetrol S.A.|USD|NYSE|2055830016|Colombia|Energy|Oil & Gas Integrated|http://www.ecopetrol.com.co|12.15|11.72|596511|11.85|6.28|20.96|-0.36554623|0.39838|0.07949|0.2187|82.396|1Q2019/0.43/0.35!2Q2019/0.52/0.55!3Q2019/0.44/0.5!4Q2019/0.57/0.48||0.14|0.43|0m|-0.33|12|-1m|0.18|11|-2m|0.36|11|-3m|-0.31|13|4386813|3567565|||30|1.095073|13.0222225|-1.86|1.3287983|||2.14|0.9|0.02544|0.519|0.819|0.15205|0.34944|18|30
2020-07-20 18:30:20|adr_usa_0247|EBR-B|EBR-B|Centrais Eletricas Brasileiras S.A. - Eletrobras|USD|NYSE|1568930048|Brazil|Utilities|Utilities—Regulated Electric|http://www.eletrobras.com||7.51|4562|7.57|3.2|11.57|-0.27000964|0.3845|0.03139|0.09608|73|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|9576|10718|||0|0.764049|||0.89097166|||-0.539||0.01572|0.722|1.736|0.34022|0.7335|18|0
2020-07-20 18:30:21|adr_usa_0248|EBR|EBR|Centrais Eletricas Brasileiras S.A. - Eletrobras|USD|NYSE|1568930048|Brazil|Utilities|Utilities—Regulated Electric|http://www.eletrobras.com||7.38|194592|7.47|2.96|11.69|-0.2761628|0.3845|0.03139|0.09608|73|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1452242|2399056|||0|0.764049|||0.8755487|||-0.539||0.0077100005|0.722|1.736|0.34022|0.7335|18|0
2020-07-20 18:30:23|adr_usa_0249|E|E|Eni S.p.A.|USD|NYSE|1786269952|Italy|Energy|Oil & Gas Integrated|http://www.eni.com|24.5|19.98|226246|20.13|12.1|32.29|-0.37133044|0.19267|0.02002|-0.07879|66.169|||||0m|0.5|2|-1m|1|2|-2m|1|2|-3m|0.5|2|2172971|1510336|||52|0.798255|||0.61435336|||3.712|3.45|0.01852|0.862|1.15|-0.058530003|0.26619|18|52
2020-07-20 18:30:24|adr_usa_0251|DRD|DRD|DRDGOLD Limited|USD|NYSE|85511400|South Africa|Basic Materials|Gold|http://www.drdgold.com|11.5|15.99|496882|15.42|2.92|17.04|3.942308|0.23070998|0.07921|0.16789|1.802|||||0m|0|1|-1m|1|1|-2m|1|1|-3m|0|1|2132035|566930|||7|0.971428|||7.2157035|||0.011|0.68|0.09985|1.44|2.102|0.12637|0.19826001|18|7
2020-07-20 18:30:26|adr_usa_0252|DQ|DQ|Daqo New Energy Corp.|USD|NYSE|13896800|China|Technology|Semiconductor Equipment & Materials|http://www.dqsolar.com|84.42|111.86|697483|88.71|35.73|111.86|1.0789783|0.31961|0.04997|0.09749|44.666|2Q2019/0.16/-0.11!3Q2019/0.67/0.43!4Q2019/1.72/0.91!1Q2020/2.57/1.61|2020-08-12|0.18|0.16|0m|0.67|3|-1m|1.14|7|-2m|1.33|6|-3m|0.67|3|511630|641775|||9|0.884033|10.592803|0.37|2.6325574|3.3|10.327|3.827|10.56|0.51493|0.166|0.444|0.12821999|0.27037|18|9
2020-07-20 18:30:27|adr_usa_0253|DL|DL|China Distance Education Holdings Limited|USD|NYSE|33830100|China|Consumer Defensive|Education & Training Services|http://www.cdeledu.com||9.0401|144741|9.04|3.89|11.99|0.7900989|0.22013001|0.05391|0.17103|35.193|3Q2019/0.55/0.33!4Q2019/-0.01/-0.07!1Q2020/0.04/0.01|2020-05-22|0.06|0.55|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|98657|98123|||9|1.109803|9.319691||5.1451907|1.249|5.673|0.768|0.97|0.20079|0.691|0.988|0.115150005|0.54419|18|9
2020-07-20 18:30:29|adr_usa_0254|DEO|DEO|Diageo plc|USD|NYSE|584350976|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.diageo.com|148.35|141.955|196562|142.5|100.52|176.22|-0.1606291|0.34136|0.08176|0.31469|151.224|||||0m|2|3|-1m|0.6|5|-2m|1|5|-3m|2|3|693440|738392|||51|0.314534|||6.6321716|||6.404|5.65|0.1009|0.52|1.147|0.2317|0.61547|18|51
2020-07-20 18:30:30|adr_usa_0257|DBVT|DBVT|DBV Technologies S.A.|USD|NasdaqGS|109748000|France|Healthcare|Biotechnology|http://www.dbv-technologies.com|10.9|4.5|44197|4.43|2.02|13.49|-0.55070996|0|-0.45896|-1.04891|14.082|3Q2019/-0.42/-0.47!4Q2019/0.67/-1.97||-0.26|-0.42|0m|1.33|9|-1m|0.67|9|-2m|0.67|9|-3m|1.44|9|1789739|1603989|||22|2.009302|-1.8518518|-0.03|1.1303693|||-3.2655|-2.43|0.49148|3.679|3.788|0|1|18|22
2020-07-20 18:30:31|adr_usa_0260|CYOU|CYOU|Changyou.com Limited|USD|NasdaqGS|53607600|||||10.4|10.74|406532|10.73|5.43|10.99||||||1Q2019/0.69/0.51!2Q2019/0.27/0.49!3Q2019/0.59/0.47!4Q2019/1.11/0.58|2020-08-03||0.69|0m|0|7|-1m|0|5|-2m|0|5|-3m|-0.14|7|||||38||||||||||||||18|38
2020-07-20 18:30:33|adr_usa_0261|CX|CX|CEMEX, S.A.B. de C.V.|USD|NYSE|1510710016|Mexico|Basic Materials|Building Materials|http://www.cemex.com|3.42|2.85|1750896|2.84|1.55|4.37|-0.23655915|0.15718001|0.027980002|0.01127|114.788|2Q2019/0.06/0.11!3Q2019/0.11/0.13!4Q2019/-0.1/0.05!1Q2020/0.01/0.01||0|0.06|0m|0.74|19|-1m|0.16|19|-2m|0.21|19|-3m|0.74|19|12262333|10184247|||55|1.102386|15|-2.05|0.4765886|1.188|7.559|0.1|0.19|0.32619998|0.751|1.041|0.01115|0.32764|18|55
2020-07-20 18:30:34|adr_usa_0262|CUK|CUK|Carnival Corporation & Plc|USD|NYSE|710572992|United States|Consumer Cyclical|Leisure|http://www.carnivalcorp.com||12.41|1180393|12.74|7.08|49.03|-0.7093315|0.15906|0.0057099997|-0.13135|106.819||2020-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1794968|1463439|||0|1.966946|-6.205|-0.15|0.4513876|1.486|9.346|-4.247|-2|0.079679996|0.632|0.693|-0.17525999|0.28065002|18|0
2020-07-20 18:30:36|adr_usa_0266|CS|CS|Credit Suisse Group AG|USD|NYSE|2399020032|Switzerland|Financial Services|Banks—Diversified|http://www.credit-suisse.com|13.86|10.675|1286164|10.64|6.47|14.12|-0.13566208|0|0.0049|0.08601||||||0m|2|1|-1m|1|2|-2m|2|1|-3m|1|2|5531247|4898804|||47|1.611627|||0.6318812|||-0.141|1.57|0.02812|||0.18058|0|18|47
2020-07-20 18:30:37|adr_usa_0267|CRTO|CRTO|Criteo S.A.|USD|NasdaqGS|61724100|France|Communication Services|Advertising Agencies|http://www.criteo.com|13.21|12.7601|269270|12.7|5.89|20.765|-0.27840912|0.110489994|0.05564|0.09017|15.981|2Q2019/0.47/0.41!3Q2019/0.54/0.49!4Q2019/1.08/0.91!1Q2020/0.52/0.45|2020-07-29|-0.08|0.47|0m|0.7|20|-1m|0.4|20|-2m|0.4|20|-3m|0.18|22|449732|398951|||77|1.236974|8.506734|-2.17|0.7908336|0.246|2.227|1.345|1.5|0.98507005|1.727|1.758|0.03946|0.35871|18|77
2020-07-20 18:30:39|adr_usa_0268|CRH|CRH|CRH plc|USD|NYSE|784928000|Ireland|Basic Materials|Building Materials|http://www.crh.com||38.9186|354540|38.15|17.73|40.88|0.1560607|0.14784001|0.04289|0.096260004|60.309|||||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|1419486|1328068|||12|0.975581|||1.8124435|||4.135|0.18|0.05594|1.092|1.613|0.076799996|0.32986|18|12
2020-07-20 18:30:40|adr_usa_0269|CRESY|CRESY|Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria|USD|NasdaqGS|50164300|Argentina|Consumer Defensive|Farm Products|http://www.cresud.com.ar||3.65|153853|3.65|2.32|10.75|-0.6507177|0.20987|0.01548|-0.37465|451.297|3Q2015/-0.59/0.15!4Q2015/-0.98/-0.04!1Q2016/-0.2/-0.16!2Q2016/-0.61/0.07|||-0.59|0m|2|1|-1m|2|1|-2m|2|1|-3m|1|1|693598|888275|||1|1.366435|||0.17405818|||5.42|2.19|0.27449|0.928|1.318|-0.20346001|0.34967|18|1
2020-07-20 18:30:42|adr_usa_0270|CPL|CPL|CPFL Energia S.A.|USD|NYSE|576126976||||||17.36|169667|18.02|14.73|18.34||||||||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 18:30:43|adr_usa_0271|CPAC|CPAC|Cementos Pacasmayo S.A.A.|USD|NYSE|85621400|Peru|Basic Materials|Building Materials|http://www.cementospacasmayo.com.pe|10.08|7.9|9599|7.78|5.54|9.82|-0.13747233|0.27394|0.05235|0.077360004|94.148|1Q2019/0.1/0.07!2Q2019/0.12/0.12!3Q2019/0.13/0.12!1Q2020/0.04/0.07||-0.02|0.1|0m|-0.13|8|-1m|0.33|6|-2m|0.33|6|-3m|0|8|3957|15678|||15|0.741724|16.122448|1.5|||||0.49|0.09516|0.675|1.896|0.08169|0.33861|18|15
2020-07-20 18:30:45|adr_usa_0275|CMCM|CMCM|Cheetah Mobile Inc.|USD|NYSE|139307008|China|Technology|Software—Application|http://www.cmcm.com|1.99|2.4094|285547|2.44|1.64|4.58|-0.23750001|-0.20625|-0.05652|-0.08693|1.441|1Q2019/0.02/0.06!2Q2019/0.07/0.12!3Q2019/0.49/0.14!4Q2019/-0.25/-0.06|2020-08-18||0.02|0m|0|6|-1m|0|2|-2m|-0.5|4|-3m|-0.6|5|1509179|1032637|||8|1.754621|34.42|11.57|0.45162135|||1.535|0.07|0.18316|1.717|2.246|-0.14048|0.66248|18|8
2020-07-20 18:30:46|adr_usa_0278|CIG-C|CIG-C|Companhia Energetica de Minas Gerais|USD|NYSE|1458189952|Brazil|Utilities|Utilities—Diversified|http://www.cemig.com.br||2.1801|87151|2.14|1.3|9.54|-0.52967036|0.14668|0.03215|0.12588|101.269|||||||||||||||||13996|1954|||0|1.122786|||0.8068468|||0.213||0.00667|1.057|1.351|0.08902001|0.26149|18|0
2020-07-20 18:30:47|adr_usa_0279|CIG|CIG|Companhia Energetica de Minas Gerais|USD|NYSE|1458189952|Brazil|Utilities|Utilities—Diversified|http://www.cemig.com.br|2.8|2.185|1888892|2.12|1.28|3.87|-0.4464752|0.14668|0.03215|0.12588|101.269|||||0m|1|3|-1m|1.5|2|-2m|1.5|2|-3m|1|3|7917945|8628915|||7|1.122786|||0.80866027|||0.213|0.34|0.14130001|1.057|1.351|0.08902001|0.26149|18|7
2020-07-20 18:30:49|adr_usa_0280|CIB|CIB|Bancolombia S.A.|USD|NYSE|240456992|Colombia|Financial Services|Banks—Regional|http://www.grupobancolombia.com|36.78|25.98|186553|26.58|16.27|56.1|-0.48756504|0|0.010829999|0.09757||2Q2019/1.22/0.97!3Q2019/1.05/0.97!4Q2019/0.57/1.03!1Q2020/0.34/0.76||0.51|1.22|0m|-0.33|12|-1m|0.1|10|-2m|0.22|9|-3m|0|11|1213718|342047|||35|0.790608|7.944954|1.39|||||3.27|0.4325|||0.21815|0|18|35
2020-07-20 18:30:50|adr_usa_0281|CHU|CHU|China Unicom (Hong Kong) Limited|USD|NYSE|3059810048|Hong Kong|Communication Services|Telecom Services|http://www.chinaunicom.com.hk|9.43|5.85|175396|5.85|5.08|11.08|-0.4314869|0.2736|||17.857|||||0m|1|2|-1m|1|3|-2m|1|3|-3m|2|2|1341652|1210638|||37|1.115697|||0.38110748|||0.32|0.61|0.01055|||0.03716|0.56492|18|37
2020-07-20 18:30:52|adr_usa_0282|CHT|CHT|Chunghwa Telecom Co., Ltd.|USD|NYSE|775745024|Taiwan|Communication Services|Telecom Services|http://www.cht.com.tw|34.67|37.52|47577|37.41|33.61|39.47|0.026619077|0.35106|0.05211|0.08609|7.992|||||0m|-1|1|-1m|0|1|-2m|0|1|-3m|-1|1|418296|343839|||5|0.021555|||2.4035876|||1.52|1.61|0.028870001|0.617|0.945|0.16088|0.34979|18|5
2020-07-20 18:30:53|adr_usa_0283|CHL|CHL|China Mobile Limited|USD|NYSE|4095099904|Hong Kong|Communication Services|Telecom Services|http://www.chinamobileltd.com|50.19|34.745|715404|35.04|30.12|44.93|-0.20363635|0.37373|||6.71|||||0m|1|2|-1m|1.33|3|-2m|1.33|3|-3m|1|2|1749600|2249058|||44|0.623255|||0.9072986|||4.35||0.02081|||0.14341|0.54714|18|44
2020-07-20 18:30:55|adr_usa_0284|CHA|CHA|China Telecom Corporation Limited|USD|NYSE|809324032|Hong Kong|Communication Services|Telecom Services|http://www.chinatelecom-h.com/en/global/home.php|46.77|29.08|56992|29.38|26.66|48.3|-0.37275833|0.26635998|0.025220001|0.05802|19.956||2016-12-20|||0m|2|2|-1m|1.67|3|-2m|1|3|-3m|2|2|397994|242956|||29|0.828488|||0.46232113|||3.5|4.18|0.02952|0.283|0.36|0.05447|0.53323|18|29
2020-07-20 18:30:56|adr_usa_0286|CEO|CEO|CNOOC Limited|USD|NYSE|446475008|Hong Kong|Energy|Oil & Gas E&P|http://www.cnoocltd.com|136.69|110.78|77170|111.02|81.11|181.13|-0.34136212|0.59358|0.0704|0.14062999|35.078|||||0m|1|3|-1m|1|2|-2m|0|2|-3m|0.67|3|165095|118847|||37|1.149418|||0.82181007|||11.5|10.49|0.022449998|2.087|2.257|0.26188|0.76931|18|37
2020-07-20 18:30:58|adr_usa_0287|CEA|CEA|China Eastern Airlines Corporation Limited|USD|NYSE|327590016|China|Industrials|Airlines|http://www.ceair.com|20.19|18.5323|10270|18.23|15.8|29.08|-0.36767256|0.094519995|0.0050700004|-0.045890003|272.663|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|26543|70194|||6|1.050423|||0.60961515|||1.55|0.04|0.00263|0.153|0.28|-0.02582|0.059609998|18|6
2020-07-20 18:30:59|adr_usa_0288|CCU|CCU|Compania Cervecerias Unidas S.A.|USD|NYSE|184751008|Chile|Consumer Defensive|Beverages—Brewers|http://www.ccu.cl|15.13|14.855|104501|15.05|11.25|28.81|-0.47174448|0.17535|0.058319997|0.09132|23.113|2Q2019/0.14/0.15!3Q2019/0.07/0.16!4Q2019/0.39/0.29!1Q2020/0.17/0.26||0.01|0.14|0m|-0.13|8|-1m|-0.5|4|-2m|-0.5|4|-3m|0|8|299906|587622|||16|0.310238|19.546053|12.29|1.453238|||2.53|0.76|0.20086999|1.014|1.578|0.06132|0.49681|18|16
2020-07-20 18:31:00|adr_usa_0290|CCM|CCM|Concord Medical Services Holdings Limited|USD|NYSE|43414000|China|Healthcare|Medical Care Facilities|http://www.concordmedical.com|1.2|1.7|246743|1.63|1.13|2.92|-0.3825758|-1.5368401|-0.050830003|-0.15317|98.024||2020-07-29|||0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|5112|13655|||3|0.188235|-8.095239|-0.78|0.6054131|||-1.091|-0.21|0.01318|0.307|0.45|-1.54791|-0.0798|18|3
2020-07-20 18:31:02|adr_usa_0291|CCIH|CCIH|ChinaCache International Holdings Ltd.|USD|YHD|26641700||||||0.8839|423219|0.8839|0.88|0.8839||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:31:03|adr_usa_0292|CBD|CBD|Companhia Brasileira de Distribuicao|USD|NYSE|267810000|Brazil|Consumer Cyclical|Department Stores|http://www.gpari.com.br|14.5|13.2499|99515|13.1|9.39|25.08|-0.4562059|0.05465|0.02703|0.01805|192.81|1Q2019/0.15/0.22!2Q2019/0.41/0.21!3Q2019/0.15/0.21!4Q2019/0.11/0.26|||0.15|0m|0.67|3|-1m|1.5|2|-2m|1.5|2|-3m|0.67|3|595976|1406032|||6|0.172915|11.228729|0.63|1.2447064|||1.082|1.18|0.21209|0.399|0.921|0.0084|0.21291|18|6
2020-07-20 18:31:05|adr_usa_0293|CANF|CANF|Can-Fite BioPharma Ltd.|USD|NYSE American|15414000|Israel|Healthcare|Biotechnology|http://www.canfite.com|6|2.15|1174329|2.08|1.08|4.95|-0.3333333|0|-1.0503501|-2.91003|1.282|2Q2019/-1.27/-0.75!3Q2019/-0.9/-0.66!4Q2019/0/-0.43!1Q2020/-0.9/-0.24||-0.33|-1.27|0m|1|2|-1m|1|2|-2m|1|2|-3m|1|2|166487|187530|||2|1.046574|-2.4712644||3.77193|6.473|-0.859|-3.06|-0.87|0.09222999|3.455|3.455|0|1|18|2
2020-07-20 18:31:06|adr_usa_0294|CAJ|CAJ|Canon Inc.|USD|NYSE|1045779968|Japan|Technology|Computer Hardware|http://global.canon|18.09|20.25|201792|20.05|18.69|28.92|-0.2940141|0.11721|0.02341|0.04536|24.358|2Q2019/0.29/0.44!3Q2019/0.23/0.26!4Q2019/0.28/0.42!1Q2020/0.19/0.17||-0.03|0.29|0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|2343023|1823032|||18|0.735465|15.225563|20.05|0.8469614|||1.982|1.33|0.01272|0.921|1.708|0.03295|0.44952|18|18
2020-07-20 18:31:08|adr_usa_0295|BVN|BVN|Compania de Minas Buenaventura S.A.A.|USD|NYSE|253987008|Peru|Basic Materials|Other Precious Metals & Mining|http://www.buenaventura.com|12.19|9.76|1427383|9.29|5.12|17.85|-0.45925498|0.12495|-0.01575|-0.04398|21.381|2Q2019/0.04/0.07!3Q2019/0.02/0.09!4Q2019/-0.21/0.13!1Q2020/-0.3/-0.05||-0.15|0.04|0m|0.33|12|-1m|0.1|10|-2m|0.11|9|-3m|0.36|11|3092933|3604157|||16|0.936694|17.122808|-3.15|0.90521246|3.641|29.141|-0.45|0.57|0.66386|0.785|1.057|-0.14374|0.35426998|18|16
2020-07-20 18:31:09|adr_usa_0296|BUD|BUD|Anheuser-Busch InBev SA/NV|USD|NYSE|1959379968|Belgium|Consumer Defensive|Beverages—Brewers|http://www.ab-inbev.com|58.82|53.51|1450060|53.85|32.58|102.7|-0.43297887|0.37203||0.05066|121.867|2Q2019/1.16/1.1!3Q2019/0.94/1.13!4Q2019/0.48/1.01!1Q2020/-0.42/-0.17||0.24|1.16|0m|0.78|9|-1m|0.75|8|-2m|0.63|8|-3m|0.63|8|4065974|3731550|||84|1.127325|16.827044|2.9|1.3846194|4.11|11.048|1.654|3.18|0.04109|||0.06555|0.60558|18|84
2020-07-20 18:31:11|adr_usa_0297|BTI|BTI|British American Tobacco p.l.c.|USD|NYSE|2294220032|United Kingdom|Consumer Defensive|Tobacco|http://www.bat.com|52.34|34.6975|2855419|35.44|27.32|45.64|-0.06736845|0.43919|0.045890003|0.09009|70.708|||||0m|2|2|-1m|1.5|4|-2m|1.5|4|-3m|2|2|4466021|4498362|||20|0.664534|||0.9610963|||22.156|3.97|0.05269|0.365|0.705|0.22042999|0.82852995|18|20
2020-07-20 18:31:12|adr_usa_0299|BSMX|BSMX|Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico|USD|NYSE|1357400064|Mexico|Financial Services|Banks—Regional|http://www.santander.com.mx|5.48|3.29|173242|3.31|2.52|8.01|-0.54965985|0|0.01381|0.15694||2Q2019/0.22/0.2!3Q2019/0.21/0.2!4Q2019/0.19/0.19!1Q2020/0.2/0.17||0.14|0.22|0m|0.17|6|-1m|0|5|-2m|-0.25|4|-3m|0.17|6|438133|259133|||21|1.350592|6.58|5.78|0.69777304|||0.195|0.5|0.10264|||0.31555998|0|18|21
2020-07-20 18:31:13|adr_usa_0301|BSBR|BSBR|Banco Santander (Brasil) S.A.|USD|NYSE|7460789760|Brazil|Financial Services|Banks—Regional|http://www.santander.com.br|6.72|5.65|553479|5.51|3.69|12.68|-0.5563607|0|0.01745|0.17749001||2Q2019/0.25/0.24!3Q2019/0.24/0.24!4Q2019/0.25/0.25!1Q2020/0.23/0.18||0.12|0.25|0m|-0.17|6|-1m|0|5|-2m|0.2|5|-3m|-0.33|6|3571949|4569911|||14|0.933795|8.432836|0.95|0.8808856|||0.792|0.67|0.104770005|||0.39125|0|18|14
2020-07-20 18:31:15|adr_usa_0302|BSAC|BSAC|Banco Santander-Chile|USD|NYSE|471115008|Chile|Financial Services|Banks—Regional|http://www.santander.cl|21.49|16.03|160261|16.2|11.43|30.47|-0.45710456|0|0.01155|0.16466999||2Q2019/0.54/0.52!3Q2019/0.4/0.54!4Q2019/0.33/0.56!1Q2020/0.36/0.38||0.35|0.54|0m|-0.11|9|-1m|0|8|-2m|0|8|-3m|0|9|937327|1018589|||18|0.429946|8.711957|1.39|1.4842592|||2|1.84|0.15696|||0.37324002|0|18|18
2020-07-20 18:31:16|adr_usa_0303|BRFS|BRFS|BRF S.A.|USD|NYSE|807163008|Brazil|Consumer Defensive|Packaged Foods|http://www.brf-global.com|6.27|3.965|1825994|3.85|2.27|9.96|-0.57969433|0.12476|0.040310003|0.18279|412.895|2Q2019/0.06/-0.06!3Q2019/0.14/0.05!4Q2019/0.21/0.15!1Q2020/-0.01/0||0.1|0.06|0m|0.67|6|-1m|1|5|-2m|1|5|-3m|0.43|7|5305450|4038255|||23|0.928406|24.78125|-11.46|1.4170835|||-1.025|0.16|0.11469|0.735|1.193|0.03575|0.25153|18|23
2020-07-20 18:31:18|adr_usa_0304|BP|BP|BP p.l.c.|USD|NYSE|3377139968|United Kingdom|Energy|Oil & Gas Integrated|http://www.bp.com|31.19|23.035|5387320|23.25|15.51|40.23|-0.40914863|0.087290004|0.0050199996|-0.03296|86.748|2Q2019/0.84/0.79!3Q2019/0.66/0.59!4Q2019/0.76/0.65!1Q2020/0.24/0.28||-0.33|0.84|0m|0.6|10|-1m|0.64|11|-2m|0.45|11|-3m|0.6|10|11960540|10140991|||62|0.555813|19.03719|269.55|0.8775238|0.52|5.959|-0.966|1.21|0.106429994|0.581|1.01|-0.0121|0.13975|18|62
2020-07-20 18:31:19|adr_usa_0305|BORN|BORN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:31:21|adr_usa_0307|BMA|BMA|Banco Macro S.A.|USD|NYSE|63900000|Argentina|Financial Services|Banks—Regional|http://www.macro.com.ar|30.14|20.58|518328|21.43|13.59|77.31|-0.6627321|0|0.09798|0.48516998||2Q2019/2.51/2.09!3Q2019/4.09/1.82!4Q2019/3.51/1.9!1Q2020/1.8/2.26||2.24|2.51|0m|0.4|10|-1m|-0.64|11|-2m|-0.64|11|-3m|0.45|11|312957|891448|||14|1.690146|2.7258277|-0.27|0.7089218|||7.14|7.55|0.23492001|||0.44919|0|18|14
2020-07-20 18:31:22|adr_usa_0308|BLRX|BLRX|BioLineRx Ltd.|USD|NasdaqCM|19765200|Israel|Healthcare|Biotechnology|http://www.biolinerx.com|11.33|1.9301|778758|1.82|1.06|4.22|-0.53807104|0|-0.31992|-0.69724|33.987|2Q2019/-0.6/-0.63!3Q2019/-0.45/-0.5!4Q2019/-0.9/-0.66!1Q2020/-0.6/-0.82||-0.73|-0.6|0m|1.25|4|-1m|1.33|3|-2m|1.33|3|-3m|1.25|4|401200|75287|||5||-0.696787|0.03|0.7942798||-0.342|-2.475|-2.77|0.23385|1.858|1.882|0|0|18|5
2020-07-20 18:31:24|adr_usa_0309|BITA|BITA|Bitauto Holdings Limited|USD|NYSE|71046096|China|Communication Services|Advertising Agencies|http://www.bitauto.com|21.24|15.805|103854|15.82|9.6|15.95|0.42522514|-0.19057|-0.03168|-0.1314|92.228|2Q2019/0.3/0.31!3Q2019/0.1/0.39!4Q2019/-1.13/0.17!1Q2020/-1.83/-1.16|2020-09-03|-1.38|0.3|0m|1.33|6|-1m|0.33|6|-2m|0.29|7|-3m|0.38|8|4366219|4709346|||22|0.880672|36.755814|-24.46|0.36787468|||-1.956|0.43|0.28991|1.075|1.327|-0.21163|0.60971|18|22
2020-07-20 18:31:25|adr_usa_0310|BIDU|BIDU|Baidu, Inc.|USD|NasdaqGS|344665984|China|Communication Services|Internet Content & Information|http://www.baidu.com|142.41|123.97|1289713|122.77|82|147.38|0.09910476|0.2482|0.013990001|-0.02089|43.781|2Q2019/1.43/0.86!3Q2019/1.78/1.11!4Q2019/3.76/3.63!1Q2020/1.26/0.57|2020-08-17|1.39|1.43|0m|0.73|33|-1m|0.94|36|-2m|0.89|35|-3m|0.97|35|6110694|7137442|||160|1.449859|14.2167425|100.05|1.7802317|||12.834|8.72|0.70917|2.774|2.951|0.022909999|0.40759|18|160
2020-07-20 18:31:27|adr_usa_0311|BHP|BHP|BHP Group|USD|NYSE|2528960000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.bhp.com|49.65|53.6367|1431591|53.84|29.78|58.88|-0.0791859|0.51094|0.10967|0.19062|52.936|||||0m|1.2|5|-1m|1|2|-2m|-0.33|3|-3m|1.2|5|12959777|12885821|||83|0.996511|||2.8182378|3.333|6.523|3.712|2.04|0.04461|1.313|1.616|0.20386|0.8089|18|83
2020-07-20 18:31:28|adr_usa_0313|BCS|BCS|Barclays PLC|USD|NYSE|4336180224|United Kingdom|Financial Services|Banks—Diversified|http://www.home.barclays|6.9|5.85|2176369|5.78|3.41|10.22|-0.26086956|0|0.00225|0.043709997||||||0m|-1|1|-1m|2|1|-2m|2|1|-3m|-0.5|2|7546638|8733217|||59|1.230232|||0.29901862|||0.112|1.11|0.02253|||0.15094|0|18|59
2020-07-20 18:31:30|adr_usa_0314|BCH|BCH|Banco de Chile|USD|NYSE|505084992|Chile|Financial Services|Banks—Regional|http://ww3.bancochile.cl|20.62|17.96|81973|18.14|12.5|29.77|-0.3798291|0|0.01554|0.18340999||2Q2019/0.6/0.48!3Q2019/0.42/0.5!4Q2019/0.39/0.39!1Q2020/0.34/0.35||0.29|0.6|0m|0.11|9|-1m|0|7|-2m|-0.14|7|-3m|0.11|9|693864|530950|||11|0.251347|6.2145324|0.85|1.7959999|||1.8|2.89|0.01301|||0.36976|0|18|11
2020-07-20 18:31:31|adr_usa_0315|BCA|BCA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:31:33|adr_usa_0316|BBVA|BBVA|Banco Bilbao Vizcaya Argentaria, S.A.|USD|NYSE|6655379968|Spain|Financial Services|Banks—Diversified|http://www.bbva.com|2.7|3.615|4939179|3.63|2.64|5.8|-0.31379962|0|0.00184|0.02549||||||0m|-1|1|-1m|-1|1|-2m|-1|1|-3m|-1|1|3177783|2434720|||18|1.430813|||0.4472903|||0.718|0.61|0.02459|||0.027420001|0|18|18
2020-07-20 18:31:34|adr_usa_0317|BBL|BBL|BHP Group|USD|NYSE|2528499968|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.bhp.com|45.93|45.075|1023445|45.16|23.64|51.24|-0.111198604|0.51094|0.10967|0.19062|52.936|||||0m|1.25|4|-1m|1|3|-2m|0|3|-3m|0|4|2211739|2684239|||11|0.996511|||2.3683796|2.857|5.592|3.712|2.36|0.04632|1.313|1.616|0.20386|0.8089|18|11
2020-07-20 18:31:36|adr_usa_0318|BBDO|BBDO|Banco Bradesco S.A.|USD|NYSE|8835529728|Brazil|Financial Services|Banks—Regional|http://banco.bradesco||3.885|4331|3.85|2.58|9.26|-0.58106637|0|0.01363|0.14548||||||||||||||||||13348|13220|||1|1.285604|||0.8540339|||0.7||0.0043|||0.28122|0|18|1
2020-07-20 18:31:37|adr_usa_0319|BBD|BBD|Banco Bradesco S.A.|USD|NYSE|8835529728|Brazil|Financial Services|Banks—Regional|http://banco.bradesco|6.58|4.205|6170026|4.13|2.68|10.3|-0.5931034|0|0.01363|0.14548||2Q2019/0.18/0.17!3Q2019/0.18/0.18!4Q2019/0.18/0.18!1Q2020/0.09/0.12||0.1|0.18|0m|0.29|7|-1m|1.13|8|-2m|1.17|6|-3m|0.14|7|6924775|12627836|||27|1.285604|7.5089283|5.62|0.924379|||0.7|0.56|0.20172001|||0.28122|0|18|27
2020-07-20 18:31:39|adr_usa_0320|BAK|BAK|Braskem S.A.|USD|NYSE|397871008|Brazil|Basic Materials|Chemicals|http://www.braskem.com.br|16|9.38|72400|9.38|3.86|19.21|-0.5057956|-0.01403|-0.035520002|-3.6387298||1Q2018/0.82/0.64!4Q2018/-0.05/0.68!3Q2019/-1.3/-0.15!1Q2020/-2.05/-6.06||1.29|0.82|0m|1|4|-1m|0.5|2|-2m|0|2|-3m|1|4|2046780|1876388|||4|0.811393|-14.43077|-0.2|||||-0.65|0.05308|0.863|1.293|-0.14191|0.11743|18|4
2020-07-20 18:31:40|adr_usa_0321|BABA|BABA|Alibaba Group Holding Limited|USD|NYSE|2682720000|China|Consumer Cyclical|Internet Retail|http://www.alibabagroup.com|274.36|254.385|13779224|247.14|151.85|268|0.42034483|0.26856002|0.051939998|0.18977|16.919|2Q2019/1.77/1.45!3Q2019/1.85/1.5!4Q2019/18.19/15.74!1Q2020/1.31/0.87|2020-08-13|1.97|1.77|0m|1.35|48|-1m|1.43|51|-2m|1.44|52|-3m|1.44|52|39779114|36371092|||156|1.558543|23.31668|64.54|10.258286|||3.497|10.91|0.48804|1.682|1.914|0.29317|0.45123002|18|156
2020-07-20 18:31:42|adr_usa_0322|AZN|AZN|AstraZeneca PLC|USD|NYSE|2624539904|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.astrazeneca.com|56.65|59.0682|51834077|61.1|36.15|64.9|0.5150012|0.23658001|0.03598|0.116639994|171.717|2Q2019/0.37/0.29!3Q2019/0.5/0.45!4Q2019/0.45/0.59!1Q2020/0.53/0.47||0.44|0.37|0m|1.4|5|-1m|1.5|6|-2m|1.5|6|-3m|1.33|3|1919586|3169152|||73|0.276162|23.62728|1.53|14.380571|7.073|29.897|0.5785|2.5|0.18469|0.558|0.752|0.06028|0.7972|18|73
2020-07-20 18:31:43|adr_usa_0323|AVH|AVH|Avianca Holdings S.A.|USD|NYSE|124623000|||||1.23|0.88|0|0.8431|0.04|5.02||||||1Q2019/-0.54/0.2!2Q2019/-3.28/-0.38!3Q2019/0/0.24!4Q2019/-3.4/0.37||-0.75|-0.54|0m|0.4|10|-1m|-1|5|-2m|-0.33|6|-3m|0.11|9|||||14||||||||||||||18|14
2020-07-20 18:31:45|adr_usa_0324|AVAL|AVAL|Grupo Aval Acciones y Valores S.A.|USD|NYSE|1114050048|Colombia|Financial Services|Banks—Regional|http://www.grupoaval.com|5.5|4.58|89620|4.71|3.32|8.923|-0.42137593|0|0.018509999|0.17254||2Q2019/0.22/0.21!3Q2019/0.2/0.19!4Q2019/0.19/0.21!1Q2020/0.18/0.17||0.13|0.22|0m|0.33|6|-1m|0.5|2|-2m|0.5|2|-3m|0.75|4|165968|319716|||6|0.551193|6.2739725||0.8875969|||0.76|0.73|0.19747|||0.16733|0|18|6
2020-07-20 18:31:46|adr_usa_0327|AU|AU|AngloGold Ashanti Limited|USD|NYSE|416496000|South Africa|Basic Materials|Gold|http://www.anglogoldashanti.com|30.22|32.91|1559471|32.37|12.66|33.44|0.7172413|0.35142||0.1685|136.292|2Q2017/-0.23/0.17!4Q2017/0.12/0.18!2Q2019/0.29/0.33|||-0.23|0m|1|4|-1m|0.6|5|-2m|0.5|4|-3m|0.25|4|3745990|2601977|||30|0.110854|16.05366||5.2279587|4.144|11.791|0.255|2.05|0.37549|1.318|2.102|0.02931|0.27707002|18|30
2020-07-20 18:31:48|adr_usa_0328|ATV|ATV|Acorn International, Inc.|USD|NYSE|2580960|China|Consumer Cyclical|Internet Retail|http://www.acorninternationalgroup.com|4|17.2514|816|16.91|7.96|20.63|-0.10953134|0|0.00721|0.09652001|2.608|4Q2009/0.4/0.02!1Q2010/0/0.12!2Q2010/-0.4/0.05!3Q2010/0.73/0.1|2020-04-30||0.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|179|79|||0|0.653781|||0.67343557|0.863||3.811||0.00527|1.368|2.598|0.15707|0.71168|18|0
2020-07-20 18:31:49|adr_usa_0329|ATHM|ATHM|Autohome Inc.|USD|NYSE|119077000|China|Communication Services|Internet Content & Information|http://www.autohome.com.cn|82.9|86.635|236181|86.29|59.54|100.1|0.049373627|0.3934|0.10988|0.23749||2Q2019/1.01/1!3Q2019/5.88/5.84!4Q2019/1.36/1.21!1Q2020/0.77/0.76|2020-08-05|0.99|1.01|0m|0.78|9|-1m|0.71|14|-2m|0.6|15|-3m|0.63|8|4194588|3473331|||31|1.110924|18.393843|118.8|6.6847997|||3.298|4.71|0.55173|3.715|3.803|0.3759|0.90859|18|31
2020-07-20 18:31:50|adr_usa_0332|ASX|ASX|ASE Technology Holding Co., Ltd.|USD|NYSE|2130889984|Taiwan|Technology|Semiconductors|http://www.aseglobal.com|5.23|4.715|585270|4.62|3.17|5.7|0.03125|0.18013|0.0311|0.089700006|107.931|2Q2019/0.04/0.04!3Q2019/0.08/0.06!4Q2019/0.1/0.09!1Q2020/0.06/0.05||0.08|0.04|0m|1|1|-1m|1|3|-2m|1|3|-3m|1.67|3|436440|637384|||4|1.251242|12.089745|0.39|1.5448886|||0.31|0.39|0.0499|0.932|1.252|0.044359997|0.16383|18|4
2020-07-20 18:31:52|adr_usa_0333|ASR|ASR|Grupo Aeroportuario del Sureste, S. A. B. de C. V.|USD|NYSE|30000000|Mexico|Industrials|Airports & Air Services|http://www.asur.com.mx|140|99.6|37976|99.52|82.08|210.38|-0.3750707|0.60362|0.08538|0.15009|35.039|2Q2019/2.48/2.39!3Q2019/2.25/2.28!4Q2019/2.17/2.43!1Q2020/2.08/2.18||-0.73|2.48|0m|-0.5|8|-1m|0.5|8|-2m|0.33|9|-3m|-0.25|8|118362|142881|||6|0.600846|14.3309355|-206.5|2.1727748|||9.69|6.95|0.24563|3.542|3.566|0.34849998|0.50534|18|6
2020-07-20 18:31:53|adr_usa_0334|ASML|ASML|ASML Holding N.V.|USD|NasdaqGS|418385984|Netherlands|Technology|Semiconductor Equipment & Materials|http://www.asml.com|381.23|388.8025|710865|383.59|191.25|402.87|0.68433297|0.28854|0.092860006|0.23943001|36.418|3Q2019/1.66/1.62!4Q2019/2.98/2.67!1Q2020/1.03/1.35!2Q2020/1.97/1.47|||1.66|0m|1|7|-1m|0.86|7|-2m|0.86|7|-3m|0.75|8|1355405|1078270|||69|0.937209|34.255726|2.14|12.695592|||6.959|11.35|0.18913001|1.707|2.913|0.22694999|0.46532002|18|69
2020-07-20 18:31:55|adr_usa_0335|ASMI|ASMI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:31:56|adr_usa_0337|AMX|AMX|America Movil, S.A.B. de C.V.|USD|NYSE|4326850048|Mexico|Communication Services|Telecom Services|http://www.americamovil.com|16.77|13.095|2760189|12.76|10.12|18.04|-0.13783783|0.27922|0.05863|0.11893|396.165|3Q2019/0.2/0.27!4Q2019/0.34/0.3!1Q2020/-0.45/-0.04!2Q2020/0.26/0.32||0.18|0.2|0m|0.33|15|-1m|0.9|10|-2m|0.82|11|-3m|0.6|15|4691516|5598123|||56|0.438799|10.912499|3.49|5.8986487|||0.4|1.2|0.11011|0.716|0.814|0.02417|0.53666997|18|56
2020-07-20 18:31:58|adr_usa_0338|AMRN|AMRN|Amarin Corporation plc|USD|NasdaqGS|385489984|Ireland|Healthcare|Biotechnology|http://www.amarincorp.com|16.8|6.595|3394198|6.7|3.95|26.12|-0.6292197|-0.04765|-0.02463|-0.05165|8.04|2Q2019/-0.01/-0.02!3Q2019/-0.01/-0.04!4Q2019/0.02/-0.02!1Q2020/-0.06/-0.07|2020-04-30|-0.07|-0.01|0m|1.4|5|-1m|0.83|12|-2m|0.77|13|-3m|1.4|5|32311891|34115061|||53|2.72661|12.212962|-1.33|4.2302756|4.124|-86.55|-0.065|0.54|0.4374|2.257|2.634|-0.03669|0.77773005|18|53
2020-07-20 18:31:59|adr_usa_0339|AMOV|AMOV|America Movil, S.A.B. de C.V.|USD|NYSE|4326850048|Mexico|Communication Services|Telecom Services|http://www.americamovil.com||13.0026|3026|12.51|10.41|17.94|-0.14607507|0.27922|0.05863|0.11893|396.165|||||||||||||||||9821|8389|||2|0.438799|||5.857027|||0.4||0.0332|0.716|0.814|0.02417|0.53666997|18|2
2020-07-20 18:32:01|adr_usa_0341|ALU|ALU|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:32:02|adr_usa_0342|AKO-B|AKO-B|Embotelladora Andina S.A.|USD|NYSE|157762000|Chile|Consumer Defensive|Beverages—Non-Alcoholic|http://www.koandina.com|19.14|14.5|1705|14.8|10.15|21.68|-0.3025447|0.17497998|0.05795|0.18746|103.576|1Q2019/0.4/0.4!2Q2019/0.14/0.16!4Q2019/0.73/0.28!1Q2020/0.36/0.3||0.07|0.4|0m|0.14|7|-1m|0.6|5|-2m|0.33|6|-3m|0.33|6|11152|9550|||1|0.369899|14.5|1.7|1.922567|||0.954|1|0.03512|1.72|2.259|0.09562001|0.41213|18|1
2020-07-20 18:32:04|adr_usa_0343|AKO-A|AKO-A|Embotelladora Andina S.A.|USD|NYSE|157762000|Chile|Consumer Defensive|Beverages—Non-Alcoholic|http://www.koandina.com||12.74|2671|12.74|9.33|18.42|-0.30836052|0.17497998|0.05795|0.18746|103.576|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|9173|10153|||5|0.369899|||1.6892071|||0.954||0.00259|1.72|2.259|0.09562001|0.41213|18|5
2020-07-20 18:32:05|adr_usa_0344|AIXG|AIXG|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:32:06|adr_usa_0345|AEG|AEG|Aegon N.V.|USD|NYSE|2007939968|Netherlands|Financial Services|Insurance—Diversified|http://www.aegon.com|3.21|3.145|995839|3.13|1.8|5.14|-0.37896824|0.025829999|0.00211|0.05274|60.898|||||0m|0|1|-1m|0|1|-2m|0|1|-3m|0|1|2044726|6173146|||20|1.443604|||0.23230906|||1.092|1.35|0.084709994|1.013|2.162|0.01926|0.077199996|18|20
2020-07-20 18:32:08|adr_usa_0347|ACH|ACH|Aluminum Corporation of China Limited|USD|NYSE|680907008|China|Basic Materials|Aluminum|http://www.chalco.com.cn|14.51|6.86|347904|6.06|4.6|9.07|-0.28199047|0.06697|0.0149|0.015520001|148.997|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|30886|208007|||7|1.11686|||0.5226667|||0.325|-0.01|0.01324|0.405|0.742|0.00234|0.06544|18|7
2020-07-20 18:32:09|adr_usa_0349|ABEV|ABEV|Ambev S.A.|USD|NYSE|15733099520|Brazil|Consumer Defensive|Beverages—Brewers|http://www.ambev.com.br|3.09|2.68|26591498|2.61|1.9|5.45|-0.4528302|0.36416999|0.09085|0.16063999|4.817|2Q2019/0.04/0.04!3Q2019/0.04/0.04!4Q2019/0.07/0.06!1Q2020/0.02/0.03||0.01|0.04|0m|0.38|8|-1m|-0.14|7|-2m|-0.14|7|-3m|0.43|7|52206247|80957501|||24|0.715935|19.142857|-3.23|2.715299|||0.176|0.14|0.083000004|0.869|1.233|0.19424|0.57738|18|24
2020-07-20 18:32:11|adr_usa_0350|ABB|ABB|ABB Ltd|USD|NYSE|2133580032|Switzerland|Industrials|Electrical Equipment & Parts|http://www.new.abb.com|23.82|24.82|1035819|24.76|14.71|25.3|0.3038442|0.12513|0.03387|0.07378|113.913|2Q2019/0.34/0.26!3Q2019/0.33/0.24!4Q2019/0.27/0.39!1Q2020/0.3/0.19||0.1|0.34|0m|0.6|5|-1m|0.5|4|-2m|0.33|3|-3m|0.2|5|5230189|1521882|||53|1.187209|24.333334|2.62|4.5768027|2.211|17.671|0.595|1.02|0.04383|0.564|1.182|0.04681|0.31674|18|53
2020-07-20 18:32:12|adr_usa_0352|YNDX|YNDX|Yandex N.V.|USD|NasdaqGS|295902016|Netherlands|Communication Services|Internet Content & Information|http://ir.yandex.com|3794.08|55.99|1774061|54.74|27.93|56.155|0.38267243|0.21625|0.04915|0.06117|40.963|2Q2019/0.27/0.35!3Q2019/0.32/0.36!4Q2019/16.06/24.85!1Q2020/15.25/22.47|2020-07-28|0.11|0.27|0m|0.64|14|-1m|1.05|19|-2m|1.11|18|-3m|1.14|14|8799575|6905119|0.0298||64|1.623529|32.364162|8727.13|3.1611338|||4.331|1.73|0.84035003|4.607|4.782|0.085|0.6735|18|64
2020-07-20 18:32:14|adr_usa_0353|ADAP|ADAP|Adaptimmune Therapeutics plc|USD|NasdaqGS|153684000|United Kingdom|Healthcare|Biotechnology|http://www.adaptimmune.com|12.83|8.91|403620|8.6|0.709|13.4|1.3561645|0|-0.30535|-0.67991996|13.126|2Q2019/-0.39/-0.33!3Q2019/-0.36/-0.31!4Q2019/-0.3/-0.34!1Q2020/-0.24/-0.25|2020-05-14|-0.23|-0.39|0m|1|8|-1m|0.63|8|-2m|0.5|8|-3m|1|8|3938034|558773|||10|2.398879|-8.027027|-8.99|6.230769|502.836|-7.407|-1.258|-1.11|0.50738|7.36|7.639|0|0|18|10
2020-07-20 18:32:15|adr_usa_0354|ARGX|ARGX|argenx SE|USD|NasdaqGS|46999800|Netherlands|Healthcare|Biotechnology|http://www.argenx.com|233.15|269.82|104841|261.2|103.75|272.15|0.75466883|0|||0.62|2Q2019/-1.51/-0.9!3Q2019/-0.73/-1.29!4Q2019/-2.63/-1.54!1Q2020/-2.12/-1.95||-2.67|-1.51|0m|1.4|5|-1m|1.19|16|-2m|1.19|16|-3m|1.25|4|855217|853261|||19|1.084883|-22.597992|0.42|22.573414|||-1.725|-11.94|0.56487|||0|-2.908|18|19
2020-07-20 18:32:17|adr_usa_0355|ASND|ASND|Ascendis Pharma A/S|USD|NasdaqGS|53171200|Denmark|Healthcare|Biotechnology|http://www.ascendispharma.com|179.89|146.62|100783|143.52|90.06|158.93|0.20716631|0|-0.22016001|-0.35985002|6.754|2Q2019/-1.38/-1.33!3Q2019/-0.58/-1.31!4Q2019/-1.89/-1.62!1Q2020/-1.51/-1.54|2020-05-19|-1.66|-1.38|0m|1.33|6|-1m|1.55|11|-2m|1.5|12|-3m|1.33|6|2017898|2046700|||32|0.974229|-26.609798|-0.79|17.390583|||-3.871|-5.51|1.0064499|12.947|13.191|0|1|18|32
2020-07-20 18:32:18|adr_usa_0356|AUTL|AUTL|Autolus Therapeutics plc|USD|NasdaqGS|52246200|United Kingdom|Healthcare|Biotechnology|http://www.autolus.com|27.33|16.175|249479|16.11|3|16.93|0.11256909|0|-0.22275|-0.29621||2Q2019/-0.65/-0.76!3Q2019/-0.61/-0.84!4Q2019/-0.84/-0.74!1Q2020/-0.6/-0.74|2020-05-07|-0.7|-0.65|0m|2|2|-1m|1.14|7|-2m|1.14|7|-3m|2|2|522226|684744|||1|2.122232|-5.285948||2.7368865|386.413|-6.045|-1.4|-3.06|0.28129|10.317|11.054|0|0|18|1
2020-07-20 18:32:20|adr_usa_0357|BGNE|BGNE|BeiGene, Ltd.|USD|NasdaqGS|89493504|China|Healthcare|Biotechnology|http://www.beigene.com|207.94|252.205|272789|248.67|114.41|254.8|0.9200834|-2.82513|-0.23236999|-0.51574004|10.543|2Q2019/-1.43/-3.06!3Q2019/-5.11/-3.77!4Q2019/-6.39/-4.8!1Q2020/-4.7/-4.85|2018-08-07|-4.78|-1.43|0m|1.14|7|-1m|1.2|15|-2m|1.2|15|-3m|1.43|7|2639011|2868261|||24|1.295871|-18.262491|-0.56|6.95316|40.311|-14.269|-17.751|-13.81|0.65331|7.641|7.958|-2.84447|-1.7914|18|24
2020-07-20 18:32:21|adr_usa_0358|CLLS|CLLS|Cellectis S.A.|USD|NasdaqGS|42465700|France|Healthcare|Biotechnology|http://www.cellectis.com|31.9|17.76|144545|17.07|7.32|21.97|0.095635414|-1.18643|-0.10938|-0.20149|13.503|2Q2019/-0.79/-0.6!3Q2019/-0.38/-0.8!4Q2019/-0.88/-0.77!1Q2020/0.47/-0.65||-0.74|-0.79|0m|1.5|6|-1m|1.25|12|-2m|1.25|12|-3m|1.67|6|359280|309157|||10|1.85|-6.7528515||2.2728436|6.828|-5.755|-1.579|-2.63|0.28775|7.011|7.712|-0.93419|0.78442|18|10
2020-07-20 18:32:23|adr_usa_0359|ENIA|ENIA|Enel Americas S.A.|USD|NYSE|1525379968|Chile|Utilities|Utilities—Regulated Electric|http://www.enelamericas.com|10.39|7.5|458293|7.5|5.22|11.21|-0.11137438|0.2465|0.05732|0.22598|55.764|2Q2018/0.16/0.24!3Q2018/0.1/0.07!4Q2018/0.6/0.01!1Q2020/0.1/0.17||0.17|0.16|0m|0.6|5|-1m|0.43|7|-2m|0.43|7|-3m|0.25|4|3869944|5851438|||2|0.946882|8.72093|1.8|1.3636364|1.283|5.204|1.15|0.86|0.06742|0.777|0.919|0.12014|0.3809|18|2
2020-07-20 18:32:24|adr_usa_0360|ENIC|ENIC|Enel Chile S.A.|USD|NYSE|1383330048|Chile|Utilities|Utilities—Regulated Electric|http://www.enel.cl|4049.49|3.88|431851|3.88|2.95|5.11|-0.1509847|0.33735|0.05019|0.054330003|95.083|||||0m|0.6|5|-1m|1|4|-2m|1|4|-3m|1|4|1569190|1263567|||1|0.793381|||1.0077922|||0.4|249.21|0.033800002|1.216|1.359|0.07361|0.43932998|18|1
2020-07-20 18:32:25|adr_usa_0361|GLPG|GLPG|Galapagos NV|USD|NasdaqGS|65254600|Belgium|Healthcare|Biotechnology|http://www.glpg.com|223.16|213.78|88398|203.54|112|274.03|0.084736705|0.40117002|0.06407|0.07366|0.882|2Q2019/-0.95/-0.84!3Q2019/6.64/4.67!4Q2019/-2.33/-0.13!1Q2020/-0.88/-0.74||-1.05|-0.95|0m|1.13|8|-1m|0.55|11|-2m|0.55|11|-3m|1.29|7|1048772|1017659|||45|1.081976|-101.8|-184.39|8.385831|||-1.686|-2.1|0.117130004|9.27|9.284|0.15376|0.52085|18|45
2020-07-20 18:32:27|adr_usa_0362|HCM|HCM|Hutchison China MediTech Limited|USD|NasdaqGS|66495800|Hong Kong|Healthcare|Biotechnology|http://www.chi-med.com|34.49|27.65|144699|26.78|14.74|29.92|0.32705653|-0.69034|-0.18349001|-0.28595|10.875|3Q2019/-0.2/-0.17!4Q2019/-0.25/-0.13||-0.18|-0.2|0m|1.75|4|-1m|1.38|8|-2m|1.38|8|-3m|1.38|8|1116477|1069802|||4|0.977906|-35.44872|0.7|12.800925|16.624|-24.081|-0.8|-0.78|0.3065|2.626|2.803|-0.51747|-0.45611|18|4
2020-07-20 18:32:28|adr_usa_0363|PBRA|PBRA|Petroleo Brasileiro S.A. - Petrobras|USD|NYSE||Brazil|Basic Materials|Oil & Gas Drilling & Exploration|http://petrobras.com.br/pt||8.555|2846482|8.42|8.38|8.595||0.48526|0.055770002|-0.08644|197.474|||||||||||||||||||||3|2.022324||||||||0.09661|0.819|1.213|-0.04033|0.41865003|18|3
2020-07-20 18:32:30|adr_usa_0364|ZLAB|ZLAB|Zai Lab Limited|USD|NasdaqGS|74675504|China|Healthcare|Biotechnology|http://www.zailaboratory.com|82.44|84.5401|153423|83.66|29.43|89.48|1.3027802|0|-0.38651|-0.71488|7.391|3Q2019/-1.03/-0.63!4Q2019/-0.68/-0.59|2020-03-19|-1.03|-1.03|0m|1.33|3|-1m|1.45|11|-2m|1.45|11|-3m|1|2|2752463|2452110|||3|1.108214|-31.427546||19.578533|461.548|-30.052|-3.03|-2.69|0.65759003|5.998|6.271|0|0.71128|18|3
2020-07-20 18:32:31|adr_usa_0365|PDD|PDD|Pinduoduo Inc.|USD|NasdaqGS|1197629952|China|Consumer Cyclical|Internet Retail|http://www.pinduoduo.com|550.3|84|4961370|82.47|19.97|98.96|3.0948362|-0.31558|-0.10732|-0.39407003|37.129|2Q2019/-0.05/-0.19!3Q2019/-0.2/-0.08!4Q2019/-0.1/-0.22!1Q2020/-0.39/-0.28|2020-08-19|-0.19|-0.05|0m|0|1|-1m|0.72|32|-2m|1.03|31|-3m|0|0|40079548|38158723|||19||164.70589|23.79|24.475525|||-2.087|0.51|0.28535|0.929|1.503|-0.28655002|0.77299005|18|19
2020-07-20 18:32:33|adr_usa_0366|TAK|TAK|Takeda Pharmaceutical Company Limited|USD|NYSE|3115529984|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.takeda.com|2531.34|17.74|710959|17.36|12.43|20.93|0.011655092|0.24685|0.01401|0.0089300005|115.553|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|0|0|2093201|2119291|||1|1.108139|||1.4134895|||0.8115|2.1|0.0423|0.661|1.135|0.01344|0.66889|18|1
2020-07-20 18:32:34|adr_usa_0367|MUFG|MUFG|Mitsubishi UFJ Financial Group, Inc.|USD|NYSE|12840200192|Japan|Financial Services|Banks—Diversified|http://www.mufg.jp|5.83|3.935|1155166|3.95|3.32|5.54|-0.18219459|0|0.001|0.02009||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|6810036|7936596|||0|1.319186|||0.34807605|||0.86||0.01423|||0.080579996|0|18|0
2020-07-20 18:32:35|adr_usa_0368|EQNR|EQNR|Equinor ASA|USD|NYSE|3302700032|Norway|Energy|Oil & Gas Integrated|http://www.equinor.com|18.76|15.13|1512746|15.17|8.41|21.04|-0.20450968|0.29649|0.0466|-0.013890001|78.468|2Q2018/0.51/0.37!3Q2018/0.6/0.56!4Q2018/0.46/0.51!1Q2019/0.46/0.4|||0.51|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|7625608|6228239|||13|0.733139|151.3||1.3764557|1.067|3.6|-0.174|0.1|0.06363|1.047|1.229|-0.00935|0.35143003|18|13
2020-07-20 18:32:37|adr_usa_0369|RELX|RELX|RELX PLC|USD|NYSE|1931430016|United Kingdom|Communication Services|Publishing|http://www.relx.com|27.3|22.83|745185|22.91|16.81|27.26|-0.057201624|0.30466998|0.092080005|0.66344|293.105|||||0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|721362|571618|||9|0.281395|||15.887264|||1.088|1.1|0.035889998|0.331|0.411|0.19113001|0.65011|18|9
2020-07-20 18:32:38|adr_usa_0370|SE|SE|Sea Limited|USD|NYSE|472976000|Singapore|Communication Services|Electronic Gaming & Multimedia|http://www.seagroup.com|112.04|115.77|2456492|109.04|26.41|129.72|2.0933332|-0.30941|-0.12550999|-0.83880997|162.962|2Q2019/-0.52/-0.51!3Q2019/-0.41/-0.53!4Q2019/-0.53/-0.3!1Q2020/-0.52/-0.36|2020-05-18|-0.48|-0.52|0m|1.17|6|-1m|1.18|11|-2m|1.45|11|-3m|1.17|6|31250932|29257466|||65|1.371351|-105.25454||58.622784|19.624|-63.423|-2.294|-1.1|0.81065005|1.15|1.668|-0.4152|0.30423|18|65
2020-07-20 18:32:40|adr_usa_0371|TAL|TAL|TAL Education Group|USD|NYSE|591796992|China|Consumer Defensive|Education & Training Services|http://en.100tal.com|69.78|76.895|2485533|73.76|30.78|77.14|1.0341976|0.08604|0.02236|-0.05031|59.619|2Q2019/-0.01/0.11!3Q2019/-0.02/0.09!4Q2019/0.05/0.09!1Q2020/-0.1/0.03|2020-07-30|0.03|-0.01|0m|1.12|25|-1m|0.96|27|-2m|1|27|-3m|0.75|28|9165408|8543471|||60|0.248739|57.384323|3.34|18.325785|13.322|154.837|-0.185|1.34|1.08293|1.28|1.382|-0.03366|0.55135|18|60
2020-07-20 18:32:41|adr_usa_0372|GMAB|GMAB|Genmab A/S|USD|NasdaqGS|651827008|Denmark|Healthcare|Biotechnology|http://www.genmab.com|36.1|35.755|473570|35.89|16.24|36.22|0.9785006|0.5094|0.14222|0.20981|1.208|2Q2019/0.2/0.27!3Q2019/1.23/0.36!4Q2019/3.41/3.43!1Q2020/0.3/0.29||6.23|0.2|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|0|0|889516|840786|||12|0.52093|6.049916||||||2.45|0.03997|19.041|19.041|0.41696998|1|18|12
2020-07-20 18:32:43|adr_usa_0373|VEDL|VEDL|Vedanta Limited|USD|NYSE|929377024|India|Basic Materials|Other Industrial Metals & Mining|http://www.vedantalimited.com||5.795|300081|5.78|3.24|10|-0.41200405|0.24832001|0.03758|-0.06356|69.41|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3370194|3649492|||3|1.963818|||0.70191383|||1.216||0.051960003|0.668|0.908|-0.07976|0.53444|18|3
2020-07-20 18:32:44|adr_usa_0374|ZTO|ZTO|ZTO Express (Cayman) Inc.|USD|NYSE|783894976|China|Industrials|Integrated Freight & Logistics|http://www.zto.com|252.52|36.495|1051359|36.17|17.16|38.99|0.8360405|0.30137|0.07326|0.1506|2.698|2Q2019/0.25/0.23!3Q2019/0.24/0.22!4Q2019/0.3/0.27!1Q2020/0.12/0.1|2020-08-12|0.28|0.25|0m|0.87|15|-1m|0.95|21|-2m|1.14|21|-3m|1.11|18|11770280|10196463|||6|0.357326|27.85878|98.2|5.7112675|||0.896|1.31|0.36995|1.96|2.323|0.25024|0.2881|18|6
2020-07-20 18:32:46|adr_usa_0375|BNTX|BNTX|BioNTech SE|USD|NasdaqGS|226780000|Germany|Healthcare|Biotechnology|http://www.biontech.de|55.39|87.83|6536385|85.25|12.525|105|4.9866576|-1.51079|-0.16926001|-0.53639|15.917|3Q2019/-0.14/-0.18!4Q2019/-0.29/-0.19!1Q2020/-0.27/-0.26|2020-05-12|-0.27|-0.14|0m|0|0|-1m|0.56|9|-2m|0.44|9|-3m|0|0|3279761|2332882|||11||103.329414||||||-0.89|0.04147|3.279|3.47|-1.74205|0.81836|18|11
2020-07-20 18:32:47|adr_usa_0376|TCOM|TCOM|Trip.com Group Limited|USD|NasdaqGS|593070016|China|Consumer Cyclical|Travel Services|http://www.trip.com|201.1|26.94|2054832|27.08|20.1|40.91|-0.29771787|0.11688|0.00848|-0.02997|63.804|2Q2019/0.32/0.3!3Q2019/0.52/0.29!4Q2019/0.27/0.12!1Q2020/-0.53/-0.52|2020-09-07|-0.44|0.32|0m|0|0|-1m|0.55|33|-2m|0.59|32|-3m|0|0|14310063|12058306|||106|1.57535|20.723078|-313.34||||||0.63583|0.8|0.954|-0.091680005|0.78584|18|106
2020-07-20 18:32:49|adr_usa_0377|TLSA|TLSA|Tiziana Life Sciences PLC|USD|NasdaqGS|33281800|United Kingdom|Healthcare|Biotechnology|http://www.tizianalifesciences.com|25|11.54|612084|11.34|1.54|12.61|1.9842105|0|-1.33375|||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|26442|88877|||0|1.251744|-230.8||||-31.318|-0.34|-0.05|0.13218|0.201|0.205|0|0|18|0
2020-07-20 18:32:50|adr_usa_0378|NIO|NIO|NIO Inc.|USD|NYSE|1184460032|China|Consumer Cyclical|Auto Manufacturers|http://www.nio.com|38.57|12.5401|127113903|11.09|1.19|16.44|2.281065|-1.18093|-0.34467|||2Q2019/-0.44/-0.23!3Q2019/-2.38/-2.43!4Q2019/-0.39/-0.26!1Q2020/-0.23/-0.26|2020-05-28|-0.26|-0.44|0m|0.5|8|-1m|0.15|13|-2m|0|14|-3m|-0.15|13|130510375|138450451|||12||-20.55754|-3.11|2.0631952|||-44.102|-0.61|0.42286|0.334|0.526|-1.38572|-0.15161|18|12
2020-07-20 18:32:51|adr_usa_0379|LN|LN|LINE Corporation|USD|NYSE|239872992|Japan|Communication Services|Internet Content & Information|http://linecorp.com|5198.98|51.41|5966|51.5|28.25|52.36|0.79755676|-0.10203|-0.04287|-0.28201|144.777|||||0m|1|2|-1m|0|1|-2m|0|2|-3m|1|2|117703|130920|||8|0.67476|||6.7493763|||-0.389|1.01|0.01842|1.53|1.702|-0.19369|0.29231|18|8
2020-07-20 18:32:53|adr_usa_0380|BILI|BILI|Bilibili Inc.|USD|NasdaqGS|345427008|China|Communication Services|Electronic Gaming & Multimedia|http://www.bilibili.com|43.1|42.29|4133937|41.9|13.23|51.25|1.6928022|-0.0681|-0.08189999|-0.23087|49.997|2Q2019/-0.11/-0.12!3Q2019/-0.15/-0.14!4Q2019/-0.14/-0.14!1Q2020/-0.2/-0.16|2020-05-18|-0.21|-0.11|0m|1.33|3|-1m|1.4|25|-2m|1.25|24|-3m|1.33|3|23899449|18542686|||15|1.194123|-103.14635|4.72|15.797535|||-0.827|-0.41|0.37724|1.853|2.131|-0.21221|0.19837|18|15
2020-07-20 18:32:54|adr_usa_0381|GDS|GDS|GDS Holdings Limited|USD|NasdaqGM|159823008|China|Technology|Information Technology Services|http://www.gds-services.com|82|80.78|697650|81.08|34.15|91.97|1.027|0.39486|0.0125899995|-0.038340002|156.163|2Q2019/-0.11/-0.12!3Q2019/-0.12/-0.08!4Q2019/-0.11/-0.07!1Q2020/-0.1/-0.08|2020-05-14|-0.06|-0.11|0m|1.2|5|-1m|1.12|17|-2m|1.06|16|-3m|1.2|5|13566576|14710700|||8|1.446862|1346.3334||11.842838|||-0.54|0.06|0.67568|1.232|1.319|-0.0889|0.26416|18|8
2020-07-20 18:32:56|adr_usa_0382|GSX|GSX|GSX Techedu Inc.|USD|NYSE|238646000|China|Consumer Defensive|Education & Training Services|http://www.baijiahulian.com|54.3|82.39|1410900|76.14|10.25|92|6.0369687|0.08858|0.071040004|0.39205003|23.708|2Q2019/0.01/0.02!3Q2019/0.01/0.09!4Q2019/0.11/0.09!1Q2020/0.76/0.57|2020-05-06|0.05|0.01|0m|-2|1|-1m|0.62|13|-2m|0.57|14|-3m|0|0|42160351|39295156|||6||101.71605|65.51|||||2.9|0.39519|0.854|1.068|0.1084|0.76549006|18|6
2020-07-20 18:32:57|adr_usa_0383|TME|TME|Tencent Music Entertainment Group|USD|NYSE|1677529984|China|Communication Services|Internet Content & Information|http://www.tencentmusic.com|108.95|15.895|5203233|15.68|9.22|17.97|0.11601424|0.16922002|0.04997|0.09308|0.3|2Q2019/0.09/0.09!3Q2019/0.1/0.09!4Q2019/0.11/0.1!1Q2020/0.09/0.09|2020-08-10|0.09|0.09|0m|0|0|-1m|0.76|21|-2m|0.82|22|-3m|0|0|39715432|35971436|||11||29.990568|96.92|4.7804513|||0.324|0.53|0.37812|2.877|3.16|0.14926|0.33131|18|11
2020-07-20 18:32:59|adr_usa_0384|NTCO|NTCO|Natura &Co Holding S.A.|USD|NYSE|625508992|Brazil|Consumer Defensive|Household & Personal Products|http://natu.infoinvest.com.br||15.91|90110|15.51|7.93|23.9|-0.2029804|0.07399|0.01704|-0.059310004|114.612|||||||||||||||||2261901|1762847|||0|||||||||0.01589|0.748|1.202|-0.035639998|0.67959|18|0
2020-07-20 18:33:00|adr_usa_0385|WPP|WPP|WPP plc|USD|NYSE|245066000|United Kingdom|Communication Services|Advertising Agencies|http://www.wpp.com|35|37.75|124725|38.04|27.18|70.8|-0.3428917|0.12149999|0.0247|0.07749|80.041|||||0m|1.33|3|-1m|-1|1|-2m|-1|1|-3m|1.33|3|432746|504114|||16|1.123837|||0.74560535|||9.885||0.04443|0.939|0.989|0.04716|0.18202999|18|16
2020-07-20 18:33:02|adr_usa_0386|MLCO|MLCO|Melco Resorts & Entertainment Limited|USD|NasdaqGS|459920992|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.melco-resorts.com|22.01|16.84|1798630|17.11|10.81|25.49|-0.30728745|0.20959|0.02859|-0.04982|195.714|2Q2019/0.22/0.23!3Q2019/0.17/0.23!4Q2019/0.14/0.27!1Q2020/-0.76/-0.43|2020-07-22|-0.84|0.22|0m|1|19|-1m|1.1|21|-2m|1|20|-3m|1|19|3548435|3271368|||13|1.994957|29.034483|-0.59|4.189055|2.393|11.418|-0.234|0.58|0.37925997|1.382|1.534|-0.02148|0.34147|18|13
2020-07-20 18:33:03|adr_usa_0387|OCFT|OCFT|OneConnect Financial Technology Co., Ltd.|USD|NYSE|369294016|China|Technology|Software—Application|http://www.ocft.com|126.07|25.32|489935|22.62|9.02|28.8|1.2620001|-0.66912|-0.12354|-0.41137|53.496|4Q2019/-0.28/-0.2!1Q2020/-1.2/-1.43|2020-05-05|-0.15|-0.28|0m|0|0|-1m|1|6|-2m|1|6|-3m|0|0|3563701|3663227|||3||-53.87234|-26.76|||||-0.52|0.098170005|0.923|1.67|-0.67472|0.34182|18|3
2020-07-20 18:33:04|adr_usa_0388|IQ|IQ|iQIYI, Inc.|USD|NasdaqGS|733644992|China|Communication Services|Internet Content & Information|http://www.iqiyi.com|156.23|22.75|2223533|22.31|14.51|27.5|0.20399344|0.27877|-0.12505001|-0.94352996|237.311|2Q2019/-0.45/-0.44!3Q2019/-0.71/-0.72!4Q2019/-0.49/-0.6!1Q2020/-0.56/-0.55|2020-05-18|-0.5|-0.45|0m|1|5|-1m|0.78|23|-2m|0.79|24|-3m|1|5|33506186|35862856|||13|1.669464|-25|-15.07|5.057803|||1.06|-0.91|0.58727|0.648|0.928|-0.38396|-0.04453|18|13
2020-07-20 18:33:06|adr_usa_0389|KC|KC|Kingsoft Cloud Holdings Limited|USD|NasdaqGS|205264000|China|Technology|Software—Application|http://www.ksyun.com|192.14|35.49|1801619|35.73|17.01|42.8|0.49874163|-0.11604|||16.384|1Q2020/-0.58/-0.04||-0.19|-0.58|0m|0|0|-1m|0.8|5|-2m|0|0|-3m|0|0|4197947|3697859|||0||-62.26316||||||||1.342|1.506|-0.27572|0.027449999|18|0
2020-07-20 18:33:07|adr_usa_0390|DADA|DADA|Dada Nexus Limited|USD|NasdaqGS|222234000|China|Consumer Cyclical|Internet Retail|http://about.imdada.cn|21.16|27.71|586802|26.93|14.6|34.94|0.68417764|-0.40303|||6.958|||-0.17||0m|0|0|-1m|1|1|-2m|0|0|-3m|0|0|1200337||||0||-55.42||||||||2.389|2.532|-0.43893|0.09552|18|0
2020-07-20 18:33:09|adr_usa_0391|HUYA|HUYA|HUYA Inc.|USD|NYSE|219492992|China|Communication Services|Entertainment|http://www.huya.com|159.65|25.14|1542517|24.28|11.78|28.2|0.1329912|0.04761|0.02396|0.078099996|1.104|2Q2019/0.1/0.08!3Q2019/0.12/0.11!4Q2019/0.14/0.14!1Q2020/0.16/0.13|2020-05-20|0.17|0.1|0m|0.5|2|-1m|1.12|17|-2m|1.29|17|-3m|1.21|14|10547783|10947553|||13|0.861363|24.407766|39.96|6.137695|||-2.819|1.03|1.03439|4.464|4.636|0.06291|0.18635|18|13
2020-07-20 18:33:10|adr_usa_0392|LEGN|LEGN|Legend Biotech Corporation|USD|NasdaqGS|129243000|United States|Healthcare|Biotechnology|http://www.legendbiotech.com|50.67|35.77|65549|35.2|34.57|43.24|-0.048648655|-2.60911||||||-0.26||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|121791||||0||-51.84058|||55.789|-21.383||||2.206|2.412|-2.6822|1|18|0
2020-07-20 18:33:12|adr_usa_0393|SUZ|SUZ|Suzano S.A.|USD|NYSE|1349219968|Brazil|Basic Materials|Paper & Paper Products|http://www.suzano.com.br||7.4863|86194|7.38|4.431|10.84|-0.15269804|0.38439998|0.02083|-1.1995|1725.855|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|348165|211125|||0|0.79228|||1.4627393|||-0.372||0.0104600005|0.972|1.288|-0.55004|0.23653|18|0
2020-07-20 18:33:13|adr_usa_0394|DOYU|DOYU|DouYu International Holdings Limited|USD|NasdaqGS|317480000|China|Communication Services|Internet Content & Information|http://www.douyu.com|13.33|12.725|1342785|12.02|6.11|14.08|0.19601989|0.028199999|0.01155|0.05027|1.152|3Q2019/0.26/0.2!4Q2019/0.08/0.05!1Q2020/0.14/0.09|2020-05-26|0.13|0.26|0m|0|0|-1m|1.2|10|-2m|1.1|10|-3m|0|0|5868085|4717053|||3||18.992537|4.53|||||2.92|0.1513|4.111|4.3|0.03487|0.18320999|18|3
2020-07-20 18:33:15|adr_usa_0395|MOR|MOR|MorphoSys AG|USD|NasdaqGS|130657000|Germany|Healthcare|Biotechnology|http://www.morphosys.com|37.69|35.38|66472|34.79|18.21|37.961|0.24650669|0.40177|0.07981|0.20292999|7.156|4Q2019/-1.76/-1.7!1Q2020/1.53/1.09||-2.28|-1.76|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|714637|721762|||1|1.173255|-11.125786||7.216358|||-0.26075|-3.18|0.07159|12.741|12.871|0.37219003|0.96647|18|1
2020-07-20 18:33:16|adr_usa_0396|MOMO|MOMO|Momo Inc.|USD|NasdaqGS|208706000|China|Communication Services|Internet Content & Information|http://www.immomo.com|197.66|18.72|1995144|18.76|16.61|40.87|-0.4573329|0.24433|0.111269996|0.26992|39.159|2Q2019/0.79/0.71!3Q2019/0.68/0.61!4Q2019/0.78/0.74!1Q2020/0.48/0.43|2020-08-25|0.42|0.79|0m|1.25|16|-1m|1.22|23|-2m|1.33|24|-3m|1.23|13|7025249|7279303|||20|1.644817|6.30303|22.81|2.6043403|||2.04|2.97|0.72075|4.506|4.677|0.19072|0.4969|18|20
2020-07-20 18:33:18|adr_usa_0397|VEON|VEON|VEON Ltd.|USD|NasdaqGS|1749129984|Netherlands|Communication Services|Telecom Services|http://www.veon.com|2.45|1.78|1709999|1.82|1.25|3.15|-0.39735097|0.36338|0.07006|0.12061|673.726|2Q2019/0.04/0.09!3Q2019/0.02/0.05!4Q2019/0.01/0.01!1Q2020/0.06/0.06||0.01|0.04|0m|0.93|15|-1m|0.8|10|-2m|0.91|11|-3m|1.2|15|6799329|3464061|||12|1.503641|6.5925922|-0.24|5.7419353|1.402|3.859|0.133|0.27|0.25416002|0.401|0.479|0.026600001|0.76755995|18|12
2020-07-20 18:33:19|adr_usa_0398|BZUN|BZUN|Baozun Inc.|USD|NasdaqGS|63027100|China|Consumer Cyclical|Internet Retail|http://www.baozun.com|40.16|40.51|1056854|39.13|22.19|54.15|-0.2409311|0.07028|0.04656|0.10268|102.957|2Q2019/0.2/0.18!3Q2019/0.14/0.14!4Q2019/0.38/0.45!1Q2020/0.06/0.02|2020-08-19|0.23|0.2|0m|1.14|7|-1m|1.14|14|-2m|1.07|14|-3m|1.17|6|9289525|11389571|||8|2.097478|22.381216|42.08|7.7161903|||0.59|1.81|0.82717|2.12|3.222|0.0332|0.38001|18|8
2020-07-20 18:33:20|adr_usa_0399|BNR|BNR|Burning Rock Biotech Limited|USD|NasdaqGM|101780000|China|Healthcare|Diagnostics & Research|http://www.brbiotech.com|31.65|29.05|34028|28.43|22.5|32.4|0.1542834|-0.53782004|||7.85|||-0.2||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|0||||0||-90.78125|-1.87|||||||5.663|6.518|-0.5975|0.6966|18|0
2020-07-20 18:33:22|adr_usa_0400|IMAB|IMAB|I-Mab|USD|NasdaqGS|57829000|China|Healthcare|Biotechnology|http://www.i-mabbiopharma.com|31.7|32.76|38812|32.99|9.3|35|1.551431|0|-0.44517|-0.95847|12.389||2020-03-31|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|0|0|18672|9080|||0||-18.936415|||||||0.00921|2.082|2.313|0|1|18|0
2020-07-20 18:33:23|adr_usa_0401|RCEL|RCEL|AVITA Therapeutics, Inc.|USD|NasdaqCM|21334300|United States|Healthcare|Medical Devices|http://www.avitamedical.com|47.75|22.51|83037|22.5|20|55.35|-0.25|-2.6100202|-0.29857|-0.52298|3.101|||||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|0|0|203388|112983|0.0111||1|0.939534|-53.59524||||||||15.057|15.365|-2.60404|0.77828|18|1
2020-07-20 18:33:25|adr_usa_0402|QFIN|QFIN|360 Finance, Inc.|USD|NasdaqGS|151354000|China|Financial Services|Credit Services|http://www.360jinrong.net|125.53|17.3|2662314|15.11|6.37|18.06|0.38751137|0.21424|0.08324|0.34897|7.682|1Q2020/0.24/0.05|2020-05-28|0.74|0.24|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|0|0|816687|1382905|||0||4.7790055|||||-5.459|3.62|0.34316003|0.441|1.543|0.18906|0.73903|18|0
2020-07-20 18:33:26|adr_usa_0403|AMYT|AMYT|Amryt Pharma plc|USD|NasdaqGS|31699800|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.amrytpharma.com|45|11.0001|16908|11|10.245|15.5|-0.02222222|-0.36703998|||180.251|||-0.75||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||-7.3334002|||4.638|-12.637|||2.03921|0.968|1.281|-0.90720004|0.38950002|18|0
2020-07-20 18:33:28|adr_usa_0404|FUTU|FUTU|Futu Holdings Limited|USD|NasdaqGM|125455000|Hong Kong|Financial Services|Capital Markets|http://www.futuholdings.com|14.87|29.0035|1205338|27.94|8.16|33.8|1.4991055|0|||64.415|2Q2019/0.06/0.07!3Q2019/0.02/0.05!4Q2019/0.05/0.03!1Q2020/0.16/0.09|2020-05-14|0.1|0.06|0m|0|0|-1m|0.75|4|-2m|0.67|3|-3m|0|0|258586|359864|||0||40.850002||||||0.71|0.09908|||0.22654|0.80524004|18|0
2020-07-20 18:33:29|adr_usa_0405|DNK|DNK|Phoenix Tree Holdings Limited|USD|NYSE|182880000|China|Real Estate|Real Estate Services|http://www.danke.com|11.6|9.12|2582|9.1212|5.415|13.9|-0.2983846|-0.27808002||-5.99192|1961.845|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|79019|70548|||0|||||||||0.01671|0.099|0.356|-0.4887|0.08722|18|0
2020-07-20 18:33:31|adr_usa_0406|LX|LX|LexinFintech Holdings Ltd.|USD|NasdaqGS|180860000|China|Financial Services|Credit Services|http://www.lexin.com|99.59|11.165|913008|10.59|6.98|16.93|-0.033759117|0.17799|0.07654|0.27151|226.702|2Q2019/0.52/0.44!3Q2019/0.54/0.54!4Q2019/0.41/0.55!1Q2020/-0.47/0.09|2020-06-04|0.33|0.52|0m|1.2|5|-1m|1.2|10|-2m|0.9|10|-3m|1|7|6170741|4132149|||7|1.50199|4.730932|22.86|4.4235344|||0.928|2.36|0.39973|0.659|1.232|0.10520001|0.40965|18|7
2020-07-20 18:33:32|adr_usa_0407|SY|SY|So-Young International Inc.|USD|NasdaqGM|106198000|China|Healthcare|Health Information Services|http://www.soyoung.com|106.54|13.22|449717|12.31|8.03|16.96|-0.100146174|0.060310002|0.01588|0.05091|5.924|1Q2019/0.06/0.04!3Q2019/0.05/0.08!4Q2019/0.11/0.12!1Q2020/-0.03/-0.01|2020-05-18|0.08|0.06|0m|0|0|-1m|1.56|9|-2m|1.56|9|-3m|0|0|2300981|2609332|||3||12.471699||||||1.06|0.29292|6.838|7.039|0.08415|0.81801003|18|3
2020-07-20 18:33:34|adr_usa_0408|MFGP|MFGP|Micro Focus International plc|USD|NYSE|334656992|United Kingdom|Technology|Software—Infrastructure|http://www.microfocus.com|7.15|3.85|1526660|3.78|3.42|21.635|-0.81861806|0.31798|0.01906|-0.16274|104.206|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|0|903802|1538867|||6|1.71686|||0.25687215|1.803|5.669|-2.58||0.26509002|0.821|0.832|-0.30532|0.76795|18|6
2020-07-20 18:33:35|adr_usa_0409|ZEAL|ZEAL|Zealand Pharma A/S|USD|NasdaqGS|39669900|Denmark|Healthcare|Biotechnology|http://www.zealandpharma.com|247.95|36.46|8353|34.46|18.75|44.6|0.51337135|0|-0.26709998|-0.54229|8.327|2Q2019/-0.64/-0.58!3Q2019/-0.51/-0.55!4Q2019/-0.74/-0.61!1Q2020/-0.76/-0.63||-0.42|-0.64|0m|1|2|-1m|0.75|4|-2m|0.75|4|-3m|0|0|77017|80197|||7|1.073837|-11.465408||5.7680745|||3.002|-3.18|0.07597|7.089|7.301|0|0.99227995|18|7
2020-07-20 18:33:37|adr_usa_0410|MESO|MESO|Mesoblast Limited|USD|NasdaqGS|116790000|Australia|Healthcare|Biotechnology|http://www.mesoblast.com|18.05|11.95|331755|11.61|3.12|20.57|1.1988635|-1.7449001|-0.05627|-0.13361|19.633|2Q2019/-0.21/-0.27!3Q2019/-0.06/-0.24!4Q2019/-0.23/-0.2!1Q2020/-0.14/-0.17||-0.16|-0.21|0m|1|6|-1m|1.2|5|-2m|1.2|5|-3m|0.67|6|1193967|838688|||8|2.687209|-38.548386|-0.37|2.6148796|38.152|-21.865|-0.64|-0.31|0.02095|0.813|0.905|-1.9764199|0.4643|18|8
2020-07-20 18:33:38|adr_usa_0411|NIU|NIU|Niu Technologies|USD|NasdaqGM|74746496|China|Consumer Cyclical|Auto Manufacturers|http://www.niu.com|154.27|19.78|1044282|20.01|5.33|25.88|2.638182|0.094069995|0.069520004|0.22421|24.219|2Q2019/0.09/0.05!3Q2019/0.13/0.06!4Q2019/0.13/0.07!1Q2020/-0.04/-0.02|2020-05-18|0.07|0.09|0m|1.33|3|-1m|1.2|5|-2m|1.2|5|-3m|0|0|337033|324675|||1||27.09589|60.65||||-2.713|0.73|0.16339001|1.32|2.016|0.077649996|0.23838|18|1
2020-07-20 18:33:40|adr_usa_0412|ITCB|ITCB|Itau Corpbanca|USD|NYSE|341604992|Chile|Financial Services|Banks—Regional|http://banco.itau.cl|9.3|4.34|136648|4.55|3.01|12.22|-0.62520593|0||||||||0m|0.33|3|-1m|0|1|-2m|0|1|-3m|0.67|3|7560|38369|||2|0.539703|||0.28933334|||1.5|1.21|0.00307|||0.13463001|0|18|2
2020-07-20 18:33:41|adr_usa_0413|GTH|GTH|Genetron Holdings Limited|USD|NasdaqGS|88362000|China|Healthcare|Diagnostics & Research|http://www.genetronhealth.com|19.5|14.785|197256|15.81|1.8|17.71|7.5|-0.813||||||-0.07||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|117582||||0||-36.962498||||||||1.651|1.935|-1.9783701|0.47557998|18|0
2020-07-20 18:33:42|adr_usa_0414|HLG|HLG|Hailiang Education Group Inc.|USD|NasdaqGS|25778100|China|Consumer Defensive|Education & Training Services|http://www.hailiangedu.com||50.82|2916|50.94|31.85|75.43|-0.12248063|0.39106|0.10936|0.22907|0.959||2020-03-24|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|7024|7285|||0|0.031439|||6.521237|||1.313||0.00819|1.561|1.609|0.23717|0.32356|18|0
2020-07-20 18:33:44|adr_usa_0415|OPRA|OPRA|Opera Limited|USD|NasdaqGS|119261000|Norway|Technology|Software—Infrastructure|http://www.opera.com|11.4|9.845|358920|9.92|4.6|14.94|-0.11900532|0.15827|0.037639998|0.03935|6.575|2Q2019/0.05/0!3Q2019/0.27/0.05!4Q2019/0.2/0.09!1Q2020/-0.14/-0.1|2020-08-20|0.01|0.05|0m|1|1|-1m|1.2|5|-2m|1.25|4|-3m|0|0|2098457|2085432|||5||18.932693|5.96|1.3278933|2.416|15.263|0.266|0.52|0.15121001|2.48|2.765|0.07717|0.61204|18|5
2020-07-20 18:33:45|adr_usa_0416|FANH|FANH|Fanhua Inc.|USD|NasdaqGS|53694600|China|Financial Services|Insurance Brokers|http://www.fanhuaholdings.com|22.5|20.27|43894|20.97|16.19|34.49|-0.37700534|0.12168|0.0655|0.037550002|9.399|3Q2019/0.33/0.33|2020-08-18||0.33|0m|1|2|-1m|0|2|-2m|0|1|-3m|1|1|4581956|4740329|||1|1.007843|17.938053|2.79|3.10176|||1.464|1.13|0.29288998|2.605|2.785|0.0253|0.33304|18|1
2020-07-20 18:33:47|adr_usa_0417|BEST|BEST|BEST Inc.|USD|NYSE|390900000|China|Industrials|Trucking|http://www.best-inc.com|5.75|4.535|543045|4.46|4.1|6.54|-0.100806475|-0.01054|-0.030030001|-0.21027|290.301|2Q2019/0/0.02!3Q2019/0.01/0!4Q2019/0.03/0.05!1Q2020/-0.26/-0.18|2020-05-27|0|0|0m|0|0|-1m|0.91|11|-2m|1|11|-3m|1.11|9|12048880|10322202|||9|0.608214|25.194443|-11.08|||||0.18|0.36518002|0.36|0.793|-0.02115|0.044120003|18|9
2020-07-20 18:33:48|adr_usa_0418|TLND|TLND|Talend S.A.|USD|NasdaqGM|31337700|France|Technology|Software—Infrastructure|http://www.talend.com|39|37.65|65979|35.64|18.3|42.9|0.030355573|-0.19114|-0.120979995|-2.48383|488.866|2Q2019/-0.21/-0.32!3Q2019/-0.08/-0.23!4Q2019/-0.07/-0.2!1Q2020/-0.13/-0.29|2020-08-06|-0.31|-0.21|0m|1.25|8|-1m|0.67|6|-2m|0.67|6|-3m|1.25|8|1231428|1248658|||29|0.876764|-38.030304|-0.95|36.73171|4.244|-22.206|-2.009|-0.99|0.9264|1.356|1.476|-0.2395|0.766|18|29
2020-07-20 18:33:50|adr_usa_0419|HHR|HHR|HeadHunter Group PLC|USD|NasdaqGS|50317900|Russia|Industrials|Staffing & Employment Services|http://www.hh.ru|22.2|20.22|214903|20.2|12.25|27.62|0.122222304|0.44796002|0.14155|0.67904|277.185|2Q2019/0.17/0.16!3Q2019/0.22/0.18!4Q2019/0.19/0.15!1Q2020/0.17/0.15|2020-06-01|0.14|0.17|0m|-2|1|-1m|0.08|12|-2m|0.08|12|-3m|0|0|829688|851409|||3||21.510637|5409.51|||||0.94|0.38161|0.431|0.449|0.19777|0.60836|18|3
2020-07-20 18:33:51|adr_usa_0420|MSC|MSC|Studio City International Holdings Limited|USD|NYSE|78582400|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.studiocity-macau.com|13|14.9141|622|13.62|12.48|21.1|-0.30118006|0.49255002|0.018550001|-0.048109997|134.127|2Q2019/0.03/-0.49!3Q2019/0.23/0.11!4Q2019/0.35/0.37!1Q2020/-1.12/-1.38|2020-07-22|-2.46|0.03|0m|-0.5|2|-1m|-1|2|-2m|-1|2|-3m|0|0|107|121|||1||-17.142643||1.4088513|4.904|9.956|-0.666|-0.87|0.22037001|2.564|3.174|-0.07849|0.75805|18|1
2020-07-20 18:33:52|adr_usa_0421|GHG|GHG|GreenTree Hospitality Group Ltd.|USD|NYSE|101866000|China|Consumer Cyclical|Lodging|http://www.998.com|15.89|13.99|91338|13.51|9.38|15.17|0.10737705|0.46925|0.0789|0.15996|3.484|2Q2019/0.18/0.18!3Q2019/0.15/0.2!4Q2019/0.16/0.16!1Q2020/0.04/0.01|2020-08-13|0.1|0.18|0m|1.5|2|-1m|1.29|7|-2m|1.43|7|-3m|1.5|2|328607|426574|||2|1.017488|17.70886|114.78|5.409899|||0.52|0.79|0.14784999|1.308|1.586|0.2919|0.65619004|18|2
2020-07-20 18:33:54|adr_usa_0422|DAO|DAO|Youdao, Inc.|USD|NYSE|111768000|China|Communication Services|Internet Content & Information|http://www.youdao.com|32.47|37.7663|89169|37.08|12.01|45.89|1.9664001|-0.42346|-0.31183||571.077||2020-05-19|-0.26||0m|0|0|-1m|1.3|10|-2m|1.11|9|-3m|0|0|275081|235219|||1||-89.91976|||||||0.44234002|0.968|1.061|-0.43493998|0.34152|18|1
2020-07-20 18:33:55|adr_usa_0423|DAVA|DAVA|Endava plc|USD|NYSE|54966800|United Kingdom|Technology|Software—Infrastructure|http://www.endava.com|4441.56|54.79|83276|54.05|27.21|56.76|0.42049932|0.11534|0.05445|0.12946|24.619|2Q2019/20/17.66!3Q2019/24/21.21!4Q2019/30/21.55!1Q2020/23/21.68|2020-05-21|16.1|20|0m|0.5|6|-1m|0.7|10|-2m|0.63|8|-3m|0.63|8|218461|191263|||12||0.57389754|2.53|14.610667|||0.419|95.47|0.87521005|2.085|2.085|0.0698|0.29375|18|12
2020-07-20 18:33:57|adr_usa_0424|LINX|LINX|Linx S.A.|USD|NYSE|175283008|Brazil|Technology|Software—Application|http://www.linx.com.br|4.42|4.85|30500|4.66|2.83|9.47|-0.49402827|0.10455|0.01668|0.00896|17.754|4Q2019/0.01/0.03!1Q2020/-0.01/0.02||0.01|0.01|0m|0|0|-1m|0.2|5|-2m|0|4|-3m|0|0|37821|67317|||0|0.731716|53.888885|2.37|||||0.13|0.045100003|2.67|2.72|0.015420001|0.65245|18|0
2020-07-20 18:33:58|adr_usa_0425|IMOS|IMOS|ChipMOS TECHNOLOGIES INC.|USD|NasdaqGS|36362000|Taiwan|Technology|Semiconductors|http://www.chipmos.com|20|21.3|8356|21|15|24.83|0.22807014|0.31780002|0.052610002|0.15678|65.843|2Q2017/0.29/0.27!3Q2017/0.15/0.22!4Q2017/0.15/0.11!1Q2018/0.02/0.07|||0.29|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|10017|6586|||1|0.581986|||1.3430012|||0.42|1.01|0.08733|2.906|3.446|0.14106|0.21100001|18|1
2020-07-20 18:34:00|adr_usa_0426|TIGR|TIGR|UP Fintech Holding Limited|USD|NasdaqGS|141262000|China|Financial Services|Capital Markets|http://www.itiger.com|3.5|5.96|3418860|5.32|2.03|7.6|0.23433876|0|-0.00161|-0.00409|3.548||2020-05-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|1125162|216053|||0||33.11111||3.9627662|7.526||-0.011|0.18|0.00435|1.201|1.343|-0.01016|0.8336|18|0
2020-07-20 18:34:01|adr_usa_0427|NEW|NEW|Puxin Limited|USD|NYSE|87031504|China|Consumer Defensive|Education & Training Services||76.87|10.1273|486715|10.05|3.62|11.58|0.7600701|-0.030550001|-0.03341|-1.02668|893.721||2020-05-12|||0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|130338|396928|||1|1.690364|9.832331||7.6030784|||-1.924|1.03|0.097600006|0.056|0.22|-0.09668|0.47706002|18|1
2020-07-20 18:34:03|adr_usa_0428|QTT|QTT|Qutoutiao Inc.|USD|NasdaqGS|266826000|China|Communication Services|Internet Content & Information|http://www.qutoutiao.net|29.2|2.84|3245507|2.79|2.2|6.55|-0.42116183|-0.4276|-0.67359|-13.88671||2Q2019/-0.27/-0.26!3Q2019/-0.47/-0.35!4Q2019/-0.26/-0.31!1Q2020/-0.2/-0.23|2020-06-04|-0.11|-0.27|0m|0.67|3|-1m|0.6|5|-2m|0.6|5|-3m|0|0|4371011|4988276|||4||23.666666||1.1668036|||-2.52|0.12|0.056399997|1.097|1.202|-0.4319|0.68921|18|4
2020-07-20 18:34:04|adr_usa_0429|CANG|CANG|Cango Inc.|USD|NYSE|150972992|China|Communication Services|Internet Content & Information|http://www.cangoonline.com|5.89|5.17|18109|5|4.2|9.82|-0.263623|0.20735|0.01976|0.05486|55.181|2Q2019/0.11/0.14!3Q2019/0.13/0.18!4Q2019/0.11/0.09!1Q2020/-0.01/-0.01|2020-05-27|0.06|0.11|0m|1|3|-1m|0|2|-2m|0|2|-3m|0|0|405|651|||1||10.770834|11.21|0.9841996|||0.114|0.48|0.29343998|1.688|1.932|0.20709999|0.55815|18|1
2020-07-20 18:34:05|adr_usa_0430|JMIA|JMIA|Jumia Technologies AG|USD|NYSE|78408200|Germany|Consumer Cyclical|Internet Retail|http://group.jumia.com|4.38|9.04|7280883|7.63|2.15|23.1|-0.64643186|-1.3909|-0.62808|-1.97336|7.025|1Q2019/-0.65/-0.59!2Q2019/-0.48/-0.52!3Q2019/-0.36/-0.72!1Q2020/-0.61/-0.82|2020-05-13|-0.69|-0.65|0m|0|0|-1m|0|8|-2m|0|8|-3m|0|0|11262354|12540897|||10||-3.545098||||||-2.55|0.48841998|2.142|2.357|-1.4103|0.49957|18|10
2020-07-20 18:34:07|adr_usa_0431|SOGO|SOGO|Sogou Inc.|USD|NYSE|388731008|China|Communication Services|Internet Content & Information|http://www.sogou.com|4|4.605|1985722|4.61|2.95|5.8|0.21957672|0.08522|0.013890001|0.06047|1.887|2Q2019/0.07/0.06!3Q2019/0.1/0.06!4Q2019/0.1/0.08!1Q2020/-0.08/-0.08|2020-05-18|-0.01|0.07|0m|1|3|-1m|0.25|8|-2m|0.25|8|-3m|1|3|6008568|6106466|||7|1.036275|15.349999|4.82|1.7338103|0.536|6.291|0.158|0.3|0.22680001|2.47|2.544|0.05213|0.34499002|18|7
2020-07-20 18:34:09|adr_usa_0432|QH|QH|Beijing Quhuo Technology Co., Ltd.|USD|NasdaqGS|51306400|China|Technology|Software—Application|http://www.meishisong.cn||10.29|128980|10.51|10.2084|22.99|-0.17697728|0.00312|-0.00792|-0.0586|61.253|||||||||||||||||||||0||||||||||1.097|1.153|-0.0057200002|0.078940004|18|0
2020-07-20 18:34:10|adr_usa_0433|CALT|CALT|Calliditas Therapeutics AB (publ)|USD|NasdaqGS|23969200|Sweden|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.calliditas.se|40|24.805|18676|23.76|19|25.65|0.21224487|-0.31419|-0.052410003|-0.08266|0.323|||-0.4||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|12445||||0|1.327476|-620.125||||||||12.75|13.312|-0.29|1|18|0
2020-07-20 18:34:12|adr_usa_0434|LOMA|LOMA|Loma Negra Compania Industrial Argentina Sociedad Anonima|USD|NYSE|119205000|Argentina|Basic Materials|Building Materials|http://www.lomanegra.com|469.97|4.59|461404|4.7|3.01|12.9|-0.60337555|0.28494|0.08741|0.12865|53.272|2Q2018/0.04/0.03!3Q2018/0.02/0.06!4Q2018/0.23/0.16!3Q2019/0.01/0.08|||0.04|0m|0.6|5|-1m|0.57|7|-2m|0.57|7|-3m|0.6|5|345621|475602|||7|1.353777|10.928572|233.17|2.7936702|||0.458|0.42|0.33273|0.313|0.723|0.08946|0.27971|18|7
2020-07-20 18:34:13|adr_usa_0435|ORTX|ORTX|Orchard Therapeutics plc|USD|NasdaqGS|97263800|United Kingdom|Healthcare|Biotechnology|http://www.orchard-tx.com|20.5|5.32|234094|5.48|4.98|17.48|-0.5940741|0|-0.34142|-0.66392|18.328|2Q2019/-0.56/-0.36!3Q2019/-0.38/-0.43!4Q2019/-0.46/-0.44!1Q2020/-0.51/-0.51|2020-05-07|-0.42|-0.56|0m|1.25|4|-1m|1.43|7|-2m|1.43|7|-3m|0|0|1754439|1193026|||2||-3.166667||1.9537275|126.394|-1.716|-1.906|-1.68|0.73710996|6.219|6.655|0|0.67966|18|2
2020-07-20 18:34:14|adr_usa_0436|DUO|DUO|Fangdd Network Group Ltd.|USD|NasdaqGS|79846800|China|Real Estate|Real Estate Services|http://www.fangdd.com|11.23|8.7|51502|8.99|5.66|129.04|-0.30846155|-0.21078|-0.12054|-0.59935004|32.753|3Q2019/0.14/0.11!4Q2019/0.13/0.21!1Q2020/-1.25/-0.09|2020-06-10|0.1|0.14|0m|0|0|-1m|0|2|-2m|0.5|2|-3m|0|0|21256|2107|||0||7.190082||||||1.34|0.00199|1.067|1.234|-0.22132999|0.21301001|18|0
2020-07-20 18:34:16|adr_usa_0437|BLCT|BLCT|BlueCity Holdings Limited|USD|NasdaqGM|35651300|China|Communication Services|Internet Content & Information|http://www.blue-city.com||17.74|116527|17.8|17|35.89|-0.24029028|-0.052670002||||||||||||||||||||||||0||||||||||3.153|3.422|-0.04157|0.29948|18|0
2020-07-20 18:34:17|adr_usa_0438|IPHA|IPHA|Innate Pharma S.A.|USD|NasdaqGS|78879696|France|Healthcare|Biotechnology|http://www.innate-pharma.com|10.52|6.4501|4344|6.41|3.3|8.24|0.059504032|-0.13255|-0.03966|-0.107930005|8.612|||||0m|0|0|-1m|1.5|4|-2m|1.67|3|-3m|0|0|13851|18208|||1|-0.175581|49.616154||||||0.45|0.09909|1.95|1.95|-0.24191|0.08122|18|1
2020-07-20 18:34:19|adr_usa_0439|YIN|YIN|Yintech Investment Holdings Limited|USD|NasdaqGS|73041600|China|Financial Services|Capital Markets|http://www.yintech.net||6.35|5319|6.25|4.08|6.87|0.39508927|0|0.04072|0.05215|0.649|1Q2020/0.17/0.15|2020-05-27|0.18|0.17|0m|2|1|-1m|2|1|-2m|2|1|-3m|2|1|27973|35315|||0|0.155517|11.9811325||0.90262973|||-0.416|0.53|0.0101|1.983|2.128|0.061680004|0.97905|18|0
2020-07-20 18:34:20|adr_usa_0440|UXIN|UXIN|Uxin Limited|USD|NasdaqGS|293560000|China|Communication Services|Internet Content & Information|http://www.xin.com|25.51|1.4899|1355935|1.58|1.21|3.8|-0.3361345|-0.63092|-0.10777|-0.93605006|547.14|1Q2019/-0.78/-1.28!2Q2019/-0.16/-0.1!3Q2019/-0.17/-0.14!4Q2019/-1.07/-0.47|2020-07-24|-0.11|-0.78|0m|0.75|4|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|2268538|3734477|||3|-0.382288|-49.663334||1.105267|||-5.758|-0.03|0.27824|0.222|1.652|-1.25229|0.56594|18|3
2020-07-20 18:34:22|adr_usa_0441|AVDL|AVDL|Avadel Pharmaceuticals plc|USD|NasdaqGS|58129000|Ireland|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.avadel.com|18.33|8.06|285653|8.35|1.82|13.49|2.7276788|-0.24187|-0.05205|-1.8744|393.136|2Q2019/-0.23/-0.29!3Q2019/-0.24/-0.27!4Q2019/-0.07/-0.24!1Q2020/-0.02/-0.24|2020-08-07|-0.16|-0.23|0m|1.2|5|-1m|1.75|4|-2m|1.75|4|-3m|1.2|5|5171508|5138282|||5|1.138781|-12.400002|-0.92|11.664255|9.05|-37.419|-0.55|-0.65|0.39867002|3.863|4.05|-0.383|0.79433|18|5
2020-07-20 18:34:23|adr_usa_0442|ONE|ONE|OneSmart International Education Group Limited|USD|NYSE|162310000|China|Consumer Defensive|Education & Training Services|http://www.onesmart.investorroom.com|46.61|4.3508|43093|4.32|3.68|8.4|-0.47699755|0.05727|0.00303|0.022850001|334.76|3Q2019/0.67/0.92|2020-05-19||0.67|0m|1|3|-1m|1|2|-2m|1|2|-3m|1|3|981854|1188833|||19|0.143756|13.596251|-355.31|4.5510464|||-1.058|0.32|0.64989996|0.365|0.552|0.022130001|0.44819|18|19
2020-07-20 18:34:24|adr_usa_0443|SOHU|SOHU|Sohu.com Limited|USD|NasdaqGS|39268700|China|Communication Services|Internet Content & Information|http://www.sohu.com|12.42|10.93|242094|10.67|5.41|14.48|-0.17414862|0.0798|0.00464|0.00605|7.062|2Q2019/-1.27/-1.11!3Q2019/-0.47/-0.89!4Q2019/0.17/-0.38!1Q2020/-0.47/-0.72|2020-08-03|-0.03|-1.27|0m|0.38|8|-1m|0.5|6|-2m|0.5|6|-3m|0.3|10|590946|648591|||37|2.035235|29.54054|0.41|1.0647832|-0.133|-1.664|-2.91|0.37|0.55746|1.683|1.81|-0.06043|0.45928|18|37
2020-07-20 18:34:26|adr_usa_0444|HKIB|HKIB|AMTD International Inc.|USD|NYSE|245611008|Hong Kong|Financial Services|Capital Markets|http://www.amtdinc.com||6.6|408|6.6|5.05|11.19|-0.34588706|0|0.108059995|0.1658|1.711|2Q2019/0.13/0.1!3Q2019/0.17/0.09!4Q2019/0.04/0.04|2020-04-30||0.13|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|517718|514536|||0||||||||0.39|0.05312|6.439|7.626|0.79753|0.92544|18|0
2020-07-20 18:34:27|adr_usa_0445|HUIZ|HUIZ|Huize Holding Limited|USD|NasdaqGM|51990300|China|Financial Services|Insurance Brokers|http://www.huize.com|10.6|9.61|15627|9.49|4.83|14.8|-0.051|-0.041840002|-0.048|-0.13089|13.265||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|47481|2480|||0||961|||||||0.02431|2.036|2.461|-0.03475|0.37060001|18|0
2020-07-20 18:34:29|adr_usa_0446|CEPU|CEPU|Central Puerto S.A.|USD|NYSE|151402000|Argentina|Utilities|Utilities—Regulated Electric|http://www.centralpuerto.com|3.95|2.57|81467|2.67|1.86|9.45|-0.7039912|0.54469|0.098570004|0.15159|63.581|1Q2019/0.21/0.46!2Q2019/0.18/0.52!3Q2019/0.55/0.17!1Q2020/0.1/0.02||0.15|0.21|0m|1.4|5|-1m|-0.2|5|-2m|-0.2|5|-3m|2|1|499413|522841|||4|1.618937|2.3796294|0.08|0.4493007|||4.64|1.08|0.06036|1.275|1.362|0.22676|0.5114|18|4
2020-07-20 18:34:30|adr_usa_0447|QD|QD|Qudian Inc.|USD|NYSE|279200000|China|Financial Services|Credit Services|http://www.qudian.com|10.92|2.005|3582500|2.04|1.21|9.205|-0.740458|0.45455003|0.12975|0.16437|18.008|2Q2019/0.57/0.51!3Q2019/0.47/0.47!4Q2019/0.08/0.1!1Q2020/-0.51/-0.26|2020-05-26|-0.08|0.57|0m|1.29|7|-1m|-0.5|10|-2m|-0.3|10|-3m|0.56|9|11336448|13930604|||9|1.242703|3.4568968|21.5|||||0.58|0.51907|3.928|4.462|0.23884001|0.51164|18|9
2020-07-20 18:34:32|adr_usa_0448|FINV|FINV|FinVolution Group|USD|NYSE|305744992|China|Financial Services|Credit Services|http://ir.finvgroup.com|2.37|2.045|1514724|1.96|1.22|4.22|-0.5087719|0.49953997|0.13419|0.30792|4.271|2Q2019/0.3/0.24!3Q2019/1.89/1.82!4Q2019/0.19/0.19!1Q2020/0.19/0.09|2020-05-27|0.17|0.3|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0|0|1087037|830628|||0|0.924831|2.7266667|-14.95||||||0.31936002|2.757|12.321|0.3068|0.74271005|18|0
2020-07-20 18:34:33|adr_usa_0449|CTK|CTK|CooTek (Cayman) Inc.|USD|NYSE|61807100|China|Technology|Software—Application|http://www.cootek.com|9.83|6.9302|16521|6.91|4.55|8.48|-0.050824225|-0.1777|-0.24639|-0.85542|33.698|2Q2019/-0.2/0.02!3Q2019/-0.24/-0.19!4Q2019/-0.1/-0.18!1Q2020/-0.14/-0.17|2020-05-15|0.05|-0.2|0m|1.5|2|-1m|0.33|3|-2m|0.25|4|-3m|0|0|34437|38325|||8||5.588871|0.12|16.268076|1.501|-8.445|-0.745|1.24|0.01153|1.133|1.221|-0.19094999|0.93325996|18|8
2020-07-20 18:34:35|adr_usa_0450|PUYI|PUYI|Puyi Inc.|USD|NasdaqGS|60314700|China|Financial Services|Asset Management|http://www.puyiwm.com||6.4|1080|6.39|4.11|14.8|-0.43351066|-0.21611|-0.054250002|-0.05172|4.338|||||||||||||||||149503|53515|||0|||||||||0.00063|6.298|6.604|-0.106120005|0.7385|18|0
2020-07-20 18:34:36|adr_usa_0451|HMI|HMI|Huami Corporation|USD|NYSE|61949500|China|Technology|Scientific & Technical Instruments|http://www.huami.com|15.26|15.87|195048|15.8|8.52|18.205|0.52804637|0.09332|0.09039|0.23366|33.707|2Q2019/0.24/0.24!3Q2019/0.46/0.38!4Q2019/0.47/0.43!1Q2020/0.06/0.17|2020-05-14|0.05|0.24|0m|1.33|3|-1m|1|5|-2m|1|5|-3m|1.33|3|847371|1019051|||0|1.223731|12.3984375|39.91|3.6084585|||0.692|1.28|0.91764|1.576|1.957|0.085080005|0.24500999|18|0
2020-07-20 18:34:38|adr_usa_0452|QK|QK|Q&K International Group Limited|USD|NasdaqGS|47867000|China|Real Estate|Real Estate Services|http://www.qk365.com|10.71|9.05|8495|8.8|8.6|20.438|-0.49240357|-0.15158|-0.14035|||3Q2019/-2.4/-3.77|2020-02-18|-4.03|-2.4|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|5708|7549|||0||-0.9890711||||||-9.91|0.11265001|0.127|0.351|-0.40383998|-0.057729997|18|0
2020-07-20 18:34:39|adr_usa_0453|YRD|YRD|Yiren Digital Ltd.|USD|NYSE|94246896|China|Financial Services|Credit Services|http://www.yirendai.com|31.38|3.9697|102392|3.87|2.825|11.97|-0.65963066|0.12932|0.05416|0.22961001|5.78|2Q2019/0.23/0.61!3Q2019/0.35/0.47!4Q2019/0.61/0.18!1Q2020/0.03/0.24|2020-09-01|0.16|0.23|0m|0.63|8|-1m|-1|6|-2m|-1.2|5|-3m|0.33|6|884488|935591|||9|1.551172|2.9624627|-127.57|0.33655787|||2.657|1.34|0.052399997|3.204|3.788|0.105179995|0.92221|18|9
2020-07-20 18:34:40|adr_usa_0454|MOGU|MOGU|MOGU Inc.|USD|NYSE|106981000|China|Consumer Cyclical|Internet Retail|http://www.mogu-inc.com|22.36|3.21|503713|3.38|0.88|6.85|0.32653058|-0.42172|-0.12257|-0.73775||1Q2019/-0.09/-0.23!2Q2019/-0.07/-0.13!3Q2019/-0.25/-0.07!1Q2020/-0.1/-0.13|2020-05-29|-0.06|-0.09|0m|0|0|-1m|1|1|-2m|0.5|2|-3m|0|0|25308|11438|||1||35.666664|||||-6.674|0.09|0.28361|2.516|3.012|-2.66204|0.64833|18|1
2020-07-20 18:34:42|adr_usa_0455|EH|EH|EHang Holdings Limited|USD|NasdaqGS|54728600|China|Industrials|Aerospace & Defense|http://www.ehang.com|14|10.29|76161|10.45|7.84|16.24|-0.16333067|-0.31069002|-0.10025|-0.25552|11.677|4Q2019/0.01/-0.07!1Q2020/-0.04/-0.45|2020-05-29|-0.01|0.01|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|201168|202489|||0||17.44068||||||0.59|0.00636|3.699|4.3|-0.36129|0.58579|18|0
2020-07-20 18:34:43|adr_usa_0456|ICLK|ICLK|iClick Interactive Asia Group Limited|USD|NasdaqGM|73759696|Hong Kong|Communication Services|Advertising Agencies|http://www.i-click.com|8.28|5.595|517497|5.55|2.73|5.99|0.55462193|-0.02819|-0.027560001|-0.13384|35.004|2Q2019/-0.02/-0.03!3Q2019/-0.02/-0.03!4Q2019/0/-0.01!1Q2020/0.01/-0.04|2020-05-22|0|-0.02|0m|1|1|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|1050411|554229|||1|0.44372|27.974998||3.2285054|2.142|-75.974|-0.257|0.2|0.01593|0.944|1.358|-0.07266|0.2752|18|1
2020-07-20 18:34:45|adr_usa_0457|ADXN|ADXN|Addex Therapeutics Ltd|USD|NasdaqCM||Switzerland|||http://www.addextherapeutics.com||9|0|9|6.19|14.5|-0.41241378|0||-0.5259|1.225|||||||||||||||||||||0|0.84593|||||||||4.802|4.999|0|-2.03115|18|0
2020-07-20 18:34:46|adr_usa_0458|IVA|IVA|Inventiva S.A.|USD|NasdaqGM|38378600|France|Healthcare|Biotechnology|http://www.inventivapharma.com||11.07|14076|11.27|9.01|15.95|-0.16020864|-2.5569||-0.49205002|0.117|||||||||||||||||||||0|1.153628|||||||||4.015|4.107|-2.73753|0.91344|18|0
2020-07-20 18:34:48|adr_usa_0459|BVXV|BVXV|BiondVax Pharmaceuticals Ltd.|USD|NasdaqGS|11520600|Israel|Healthcare|Biotechnology|http://www.biondvax.com|81|48|99247|45.22|5.2|62|6.223642|0||||4Q2018/-0.05/-0.01!1Q2019/0.04/0!2Q2019/-2.04/-0.02!3Q2019/-0.8/-0.03|||-0.05|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|8095|7649|||1|2.160224|-800||78.68852|||-2.296|-0.06|0.046079997|||0|0|18|1
2020-07-20 18:34:49|adr_usa_0460|YJ|YJ|Yunji Inc.|USD|NasdaqGM|212316000|China|Consumer Cyclical|Internet Retail|http://www.yunjiglobal.com|31.8|2.81|185178|2.69|2.5|10.968|-0.7513863|-0.029460002|-0.05688|-0.13283|2.67|2Q2019/-0.03/-0.03!3Q2019/-0.02/0.01!4Q2019/0.02/0.02!1Q2020/0.02/0.05|2020-06-03|0.04|-0.03|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|0|58929|36207|||2||17.5625||||||0.16|0.12687999|1.033|1.563|-0.01546|0.22839001|18|2
2020-07-20 18:34:51|adr_usa_0461|BCYC|BCYC|Bicycle Therapeutics plc|USD|NasdaqGS|18087700|United Kingdom|Healthcare|Biotechnology|http://www.bicycletherapeutics.com|23.36|18.75|18452|17.2|6.24|20.1|0.92393756|0|-0.20915002|-0.54247004|2.068|2Q2019/-1.4/-0.45!3Q2019/-0.53/-0.58!4Q2019/-0.25/-0.52!1Q2020/-0.63/0.11|2020-05-07|-0.48|-1.4|0m|0|0|-1m|1.43|7|-2m|1.33|6|-3m|0|0|100906|104596|||1||-7.4404764||3.521127|23.773|-6.047|-4.988|-2.06|0.33096|7.356|7.618|0|-2.16382|18|1
2020-07-20 18:34:52|adr_usa_0462|ITMR|ITMR|Itamar Medical Ltd.|USD|NasdaqGS|14114600|Israel|Healthcare|Medical Devices|http://www.itamar-medical.com|23.31|23.2|9894|23.04|7.66|24.04|1.3703704|-0.14949|-0.06865|-0.17111999|14.158|2Q2019/-0.11/-0.13!3Q2019/-0.06/-0.1!4Q2019/-0.03/-0.05!1Q2020/-0.11/-0.14||-0.19|-0.11|0m|0|0|-1m|1.33|6|-2m|1.2|5|-3m|0|0|257555|259372|||0|0.582755|-110.4762||5.858586|7.634|-51.062|-0.72|-0.21|0.2291|4.478|4.776|-0.18172|0.77272004|18|0
2020-07-20 18:34:54|adr_usa_0463|JFU|JFU|9F Inc.|USD|NasdaqGS|193856000|China|Technology|Software—Application|http://www.9fgroup.com|9.1|2.29|332812|2.2|2.15|14.88|-0.77459013|-0.52494|-0.16402|-0.30843002|1.982||2019-12-05|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|49944|78662|||0||0.33140376|-0.03||||||0.05609|3.372|4.575|-0.48804|0.74294996|18|0
2020-07-20 18:34:55|adr_usa_0464|YI|YI|111, Inc.|USD|NasdaqGM|82359400|China|Healthcare|Pharmaceutical Retailers|http://www.111.com.cn|83.86|6.73|132131|6.72|2.29|8.7|0.6511055|-0.10032|-0.19239001|-0.57577|15.009||2020-08-13|||0m|1|1|-1m|1.5|2|-2m|1.5|2|-3m|0|0|61337|35104|||0||-29.26087||2.704984|||-1.266|-0.23|0.055689998|0.642|1.653|-0.1038|0.01153|18|0
2020-07-20 18:34:57|adr_usa_0465|COE|COE|China Online Education Group|USD|NYSE|21407400|China|Consumer Defensive|Education & Training Services|http://www.51talk.com|36.94|24.075|33331|23.74|3.68|37.19|2.756329|0.0152|0.00053|||4Q2019/0.01/-0.08!1Q2020/0.32/0.06|2020-09-09|0.11|0.01|0m|1|1|-1m|1|2|-2m|1|2|-3m|1|1|6137|23444|||0|-0.84332|19.733606|||||-3.286|1.22|0.62182|0.399|0.496|0.0076599997|0.70936996|18|0
2020-07-20 18:34:58|adr_usa_0466|LIZI|LIZI|Lizhi Inc.|USD|NasdaqGM|45733100|China|Communication Services|Internet Content & Information|http://www.lizhi.fm|77.71|6.9501|13317|6.96|4.02|15.25|-0.4049871|-0.12866999|-0.36981|-1.29571|16.454|4Q2019/-0.4/-0.11!1Q2020/-0.18/-0.11|2020-05-21|-0.12|-0.4|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|0|0|8831|5630|||1||16.547857||||||1.6|0.00127|1.513|1.627|-0.13172|0.20608999|18|1
2020-07-20 18:35:00|adr_usa_0467|VIST|VIST|Vista Oil & Gas, S.A.B. de C.V.|USD|NYSE|87303504|Mexico|Energy|Oil & Gas E&P|http://www.vistaoilandgas.com|4.5|3.302|196957|3.17|1.8|11.03|-0.6516484|0.38599|-0.0016500001|-0.073060006|85.023|3Q2019/0.25/0.1!4Q2019/-0.51/-0.25!1Q2020/-0.24/-0.08||-0.19|0.25|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|76047|76094|||0|0.544393|47.17143||0.493425|1.434|3.714|-0.483|0.07|0.21934|1.467|1.574|-0.10207|0.57181|18|0
2020-07-20 18:35:01|adr_usa_0468|CNF|CNF|CNFinance Holdings Limited|USD|NYSE|68582200|China|Financial Services|Mortgage Finance|http://www.cashchina.cn|5.49|3.6292|570|3.75|3.4|6.19|-0.3362832|0|0.02264|0.10132|196.706||2020-05-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2324|2405|||0||||0.5793742|||1.864||0.34820998|16.332|16.51|0.30207002|0.76527|18|0
2020-07-20 18:35:02|adr_usa_0469|TLC|TLC|Taiwan Liposome Company, Ltd.|USD|NasdaqGM|42094500|Taiwan|||http://www.tlcbio.com|13|5.92|57251|6.09|2.48|12.65|0.16890597|0|-0.45452|-1.6961999|89.008|2Q2019/-0.24/-0.26!3Q2019/-0.18/-0.22!4Q2019/-0.28/-0.13!1Q2020/-0.2/-0.1||-0.09|-0.24|0m|1.33|3|-1m|1.25|4|-2m|1.4|5|-3m|0|0|1121|3242|||2|0.97729|-10.206897||24.666668|||-0.506|-0.58|0.01788|1.334|1.629|0|1|18|2
2020-07-20 18:35:04|adr_usa_0470|WIMI|WIMI|WiMi Hologram Cloud Inc.|USD|NasdaqGM|59224700|China|Communication Services|Advertising Agencies|http://en.wimiar.com|8|14.02|1483576|16.29|3.205|29.5|1.9618185|0.39706|0.12047|0.27562|20.587|||||0m|0|0|-1m|1|1|-2m|0|0|-3m|0|0|30889|2666|||0||||||||||1.352|1.453|0.32021|0.54205|18|0
2020-07-20 18:35:05|adr_usa_0471|CAN|CAN|Canaan Inc.|USD|NasdaqGS|156675008|China|Technology|Computer Hardware|http://canaan-creative.com||2.2271|7595678|1.92|1.76|13|-0.7866667|-0.71137||-2.23183|29.326|||||||||||||||||1603353|2028946|||0|||||||||0.029879998|1.523|3.192|-0.69725|-0.35609|18|0
2020-07-20 18:35:07|adr_usa_0472|UCL|UCL|uCloudlink Group Inc.|USD|NasdaqGM|28155200|Hong Kong|Communication Services|Telecom Services|http://www.ucloudlink.com||13.83|2038|13.93|13.26|25.3|-0.4428|0.067140006|||14.923|||||||||||||||||34146||||0|||||1.896|28.239||||1.215|1.766|0.03806|0.38729998|18|0
2020-07-20 18:35:08|adr_usa_0473|BEDU|BEDU|Bright Scholar Education Holdings Limited|USD|NYSE|120549000|China|Consumer Defensive|Education & Training Services|http://www.brightscholar.com|7.59|8.18|39618|8.09|5.51|10.23|-0.18937868|0.19035|0.03788|0.10743|152.773|2Q2019/0.19/0.2!3Q2019/-0.04/0!4Q2019/1.76/1.59!1Q2020/0.56/0|2020-07-23|0.07|0.19|0m|1|5|-1m|0|2|-2m|0|2|-3m|1|1|81344|75615|||6|1.024691|16.36|11.52|2.4101355|||0.307|0.5|0.45853|1.096|1.394|0.09551|0.38778|18|6
2020-07-20 18:35:10|adr_usa_0474|VIOT|VIOT|Viomi Technology Co., Ltd|USD|NasdaqGS|69858000|China|Technology|Consumer Electronics|http://www.viomi.com.cn|63.9|6.51|77975|6.41|4.2|10.8|-0.28935707|0.06626|0.08198|0.2181|1.375|2Q2019/0.19/0.14!3Q2019/0.16/0.12!4Q2019/0.2/0.19!1Q2020/0.06/0.08|2020-05-26|0.1|0.19|0m|0|1|-1m|1.2|5|-2m|1.2|5|-3m|0|0|59328|45048|||0||10.171876||0.39923957|||-0.009|0.64|0.38521|1.767|2.217|0.05678|0.21891001|18|0
2020-07-20 18:35:11|adr_usa_0475|SMMT|SMMT|Summit Therapeutics plc|USD|NasdaqGS|67231904|United Kingdom|Healthcare|Biotechnology|http://www.summitplc.com|4|3.7|135174|3.66|1.18|5.49|1.904762|-1.6346899|||1.166|||||0m|1.5|6|-1m|0.67|3|-2m|0.5|4|-3m|1|5|58633|46678|||8|0.588235|||1.6407982|||1.225|-0.89|0.0853|4.801|4.801|-1.42601|1|18|8
2020-07-20 18:35:13|adr_usa_0476|GNFT|GNFT|Genfit SA|USD|NasdaqGS|38839600|France|Healthcare|Biotechnology|http://www.genfit.com||5.49|18745|5.36|5.1|22.48|-0.7054945|-1.49228|-0.13868|-1.24079|218.425|||||||||||||||||58344|82987|||4|0.887209||||||||0.03368|6.615|6.66|-1.67139|1|18|4
2020-07-20 18:35:14|adr_usa_0477|REDU|REDU|RISE Education Cayman Ltd|USD|NasdaqGS|56378200|China|Consumer Defensive|Education & Training Services|http://www.risecenter.com|4.15|3.3917|11834|3.39|3|9.14|-0.609447|0.08547|0.00874|-0.00625|218.513|2Q2019/0.14/0.11!3Q2019/0.12/0.09!4Q2019/0.17/0.08!1Q2020/-0.25/-0.49|2020-05-14|-0.27|0.14|0m|1|1|-1m|1|3|-2m|0.67|3|-3m|1|1|19677|150500|||6|1.030721|8.47925|-0.39|2.9365368|||-0.072|0.4|0.75345004|0.735|0.809|0.00606|0.4761|18|6
2020-07-20 18:35:16|adr_usa_0478|SUPV|SUPV|Grupo Supervielle S.A.|USD|NYSE|91344496|Argentina|Financial Services|Banks—Regional|http://www.gruposupervielle.com|2.63|2.61|161944|2.7|1.28|8|-0.6239554|0|-0.00191|-0.015579999||2Q2018/0.13/0.48!3Q2018/0.31/0.25!4Q2018/0.21/0.21!1Q2019/0.17/0.16|2018-08-07||0.13|0m|0.83|6|-1m|-0.5|8|-2m|-0.5|8|-3m|1.2|5|828683|878426|||7|2.447168|4.7454543||0.39816934|||1.19|0.55|0.16197|||-0.011879999|0|18|7
2020-07-20 18:35:17|adr_usa_0479|NCNA|NCNA|NuCana plc|USD|NasdaqGS|32479000|United Kingdom|Healthcare|Biotechnology|http://www.nucana.com|1291.73|5.32|34023|5.32|3.81|10.94|-0.44293195|0|-0.23063|-0.29209998|1.229|2Q2019/-14/-19.2!3Q2019/-12/-22.8!4Q2019/-24/-16.2!1Q2020/-12/-18.2|2020-08-19|-18|-14|0m|1.75|4|-1m|1.5|6|-2m|1.5|6|-3m|1.75|4|2482707|2469732|||2|1.091232|-0.070772916||1.5200001|||-0.634|-75.17|0.49377|9.486|10.195|0|0|18|2
2020-07-20 18:35:18|adr_usa_0480|RUHN|RUHN|Ruhnn Holding Limited|USD|NasdaqGS|84191296|China|Consumer Cyclical|Internet Retail|http://www.ruhnn.com||3.61|98977|3.5|2.49|9.6|-0.090909064|-0.08564|-0.06915|-0.18011||||||||||||||||||104940|131399|||0|||||||||0.02335|3.656|4.602|-0.07137|0.37791002|18|0
2020-07-20 18:35:20|adr_usa_0481|JG|JG|Aurora Mobile Limited|USD|NasdaqGS|115723000|China|Technology|Software—Application|http://www.jiguang.cn|21.28|1.68|73100|1.74|1.43|5.7|-0.68014705|-0.16835|-0.111|-0.26305|50.926|3Q2018/-0.02/-0.02!4Q2018/-0.05/0!3Q2019/-0.04/-0.01!4Q2019/-0.05/0|2020-06-11||-0.02|0m|1|2|-1m|0|1|-2m|0|1|-3m|2|1|172850|270505|||1||7||1.8103448|||-0.182|0.24|0.25617|2.807|3.274|-0.17091998|0.29285|18|1
2020-07-20 18:35:21|adr_usa_0482|CIH|CIH|China Index Holdings Limited|USD|NasdaqGS|89739696|China|Technology|Software—Application|http://www.chinaindexholdings.com||2.17|60748|2.13|0.938|5.18|-0.28762537|0.49694002|0.59578||40.897|||||||||||||||||2450166|2515289|||0|||||||||0.4516|1.328|1.342|0.43168|0.82557|18|0
2020-07-20 18:35:23|adr_usa_0483|AIH|AIH|Aesthetic Medical International Holdings Group Limited|USD|NasdaqGM|23612900|China|Healthcare|Medical Care Facilities|http://ir.aihgroup.net|8.99|5.08|29263|5.55|5.03|12.56|-0.44366896|-0.113400005|-0.07992|0.23187|64.354|3Q2019/0.86/1.05!4Q2019/0.3/1.2!1Q2020/-0.38/0.01||0.07|0.86|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|72389|45669|||0||3.5524476|||||||0.03971|0.59|0.676|0.045500003|0.65041|18|0
2020-07-20 18:35:24|adr_usa_0484|ERYP|ERYP|ERYTECH Pharma S.A.|USD|NasdaqGS|17937500|France|Healthcare|Biotechnology|http://www.erytech.com|17.53|8.0757|2306|7.68|3.5|12|0.26942146|0|-0.27967|-0.54212004|16.506|4Q2018/-0.51/-0.69!4Q2019/-1.22/-1.07||-0.94|-0.51|0m|1.33|3|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|1012|1538|||0|1.498837|-2.9581318||0.7590657|||-2.786|-2.73|0.07053|3.974|4.104|0|1|18|0
2020-07-20 18:35:26|adr_usa_0485|CYAD|CYAD|Celyad Oncology SA|USD|NasdaqGS|13942300|Belgium|Healthcare|Biotechnology|http://www.celyad.com|27.37|11.05|12451|10.53|4.1|14.98|-0.25635594|0|-0.20021999|-0.56579|9.564|||||0m|1|2|-1m|1.25|4|-2m|1.25|4|-3m|1|2|7886|27182|||5|1.472674|||1.5585332|||-7.007|-4.12|0.092889994|3.526|3.593|0|1|18|5
2020-07-20 18:35:27|adr_usa_0486|BFRA|BFRA|Biofrontera AG|USD|NasdaqGS|22424700|Germany|Healthcare|Biotechnology|http://www.biofrontera.com|15.5|6.17|794|6.01|5.41|15.88|-0.6064178|-0.73744005|-0.33408|-1.1517401|541.708|2Q2019/0.58/-0.24!3Q2019/-0.56/-0.33!4Q2019/-0.22/-0.11!1Q2020/-0.31/-0.34||-0.16|0.58|0m|1|2|-1m|1|1|-2m|0.5|2|-3m|1|2|697|576|||2|1.128488|-5.0991735||9.100295|||-0.762|-1.21|0.00088|1.186|1.742|-0.33042|0.84769|18|2
2020-07-20 18:35:29|adr_usa_0487|SECO|SECO|Secoo Holding Limited|USD|NasdaqGM|70652600|China|Consumer Cyclical|Internet Retail|http://www.secoo.com|8.79|2.8499|827604|3.1|2.11|8.25|-0.59370905|0.03144|0.02625|0.06562|96.024|2Q2018/0.11/0.14!3Q2018/0.13/0.14!4Q2018/0.15/0.21!1Q2019/0.05/0.03|2020-07-16||0.11|0m|1.5|2|-1m|2|1|-2m|2|1|-3m|1.5|2|256856|47265|||0|1.664296|||0.65847963|||0.446|0.86|0.37730998|0.314|2.341|0.01469|0.16618|18|0
2020-07-20 18:35:30|adr_usa_0488|MREO|MREO|Mereo BioPharma Group plc|USD|NasdaqGM|67742800|United Kingdom|Healthcare|Biotechnology|http://www.mereobiopharma.com|8|3.04|48290|2.97|0.69|4.269|0.29130435|0|-0.31845|-0.95428|80.525|||-0.26||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|223102|9692|||0|1.064597|-16||||||-0.19|0.15326999|0.938|1.019|0|0|18|0
2020-07-20 18:35:32|adr_usa_0489|KRKR|KRKR|36Kr Holdings Inc.|USD|NasdaqGS|37494300|China|Communication Services|Internet Content & Information|http://www.36Kr.com|7.75|3.655|44028|3.45|3.26|14.5|-0.7358346|-0.15471|-0.10338|-1.8461|7.18|4Q2019/0.24/0.32!1Q2020/-0.29/-0.27|2020-05-26|-0.08|0.24|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|116278|142167|||1||14.019231||||||0.04|0|2.781|2.992|-1.28065|0.40243998|18|1
2020-07-20 18:35:33|adr_usa_0490|KTOV|KTOV|Kitov Pharma Ltd|USD|NasdaqCM|158039008|Israel|Healthcare|Biotechnology|http://www.kitovpharma.com|3|0.765|7682381|0.769|0.22|1.44|-0.16413045|0|-0.28871|-0.53908|2.054|||||0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|4758301|6745692|||3|2.571978|||1.4352721|27.376|-4.032|-0.302||0.28188|1.66|2.341|0|1|18|3
2020-07-20 18:35:34|adr_usa_0491|SKYS|SKYS|Sky Solar Holdings, Ltd.|USD|NasdaqGS|8390930|Hong Kong|Utilities|Utilities—Renewable|http://www.skysolarholdings.com||5.51|60753|5.65|1|5.75|3.3713732|0.28724|0.00274|-0.72893|682.29||2017-12-22|||0m|1.5|2|-1m|1.5|2|-2m|1|2|-3m|1|2|7629|54478|||3|1.624649|||3.1235828|7.343|25.562|-2.005|-0.04|0.053829998|0.217|0.63|-0.8593|0.55277|18|3
2020-07-20 18:35:36|adr_usa_0492|TC|TC|TuanChe Limited|USD|NasdaqGS|75814304|China|Communication Services|Internet Content & Information|http://www.tuanche.com|20.97|1.62|13245|1.51|1.12|5.01|-0.6456522|-0.54011|-0.3065|-0.58005||2Q2019/-0.06/0.01!3Q2019/-0.07/-0.09!4Q2019/-0.11/-0.1!1Q2020/-0.1/-0.12|2020-07-02|-0.04|-0.06|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|37815|28919|||43||Infinity|||||-0.611|0|0.00625|2.32|3.236|-0.52646|0.85054|18|43
2020-07-20 18:35:37|adr_usa_0493|LOV|LOV|Spark Networks SE|USD|NYSE American|26010400|Germany|Communication Services|Internet Content & Information|http://www.spark.net|11.61|4.08|129643|3.99|1.8|9.57|-0.56153846|0.0066799996|-0.0128|-0.19082001|72.832||2020-04-29|||0m|1|1|-1m|1.5|2|-2m|1.5|2|-3m|1|1|60055|15877|||12|2.109947|14.571428||2.1518986|||-0.677|0.28|0.4509|0.265|0.296|-0.101739995|0.30735|18|12
2020-07-20 18:35:39|adr_usa_0494|XYF|XYF|X Financial|USD|NYSE|160334000|China|Financial Services|Credit Services|http://www.xiaoyinggroup.com|1.7|0.8645|11791|0.8863|0.69|3.83|-0.7013423|0.15826|0.04|0.093739994|8.749|2Q2019/0.31/0.22!3Q2019/0.15/0.23!4Q2019/0.1/0.11!1Q2020/-0.14/0.09|2020-06-30|0.1|0.31|0m|0|2|-1m|0|1|-2m|0|1|-3m|0|0|121918|262049|||0||2.3364863|0.07|0.2688958|||0.81|0.37|0.02683|0.95|6.352|0.12989001|0.35944|18|0
2020-07-20 18:35:40|adr_usa_0495|JFIN|JFIN|Jiayin Group Inc.|USD|NasdaqGS|54025000|China|Communication Services|Internet Content & Information|http://www.jiayinfintech.cn|27.95|3.9103|264471|3.92|1.6|30|-0.6137931|0.17129|0.24997999|||2Q2019/0.46/0.57!3Q2019/0.21/0.25!4Q2019/0.06/0.06!1Q2020/0.11/0.14|2020-06-11|0.08|0.46|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|46054|25585|||0||||||||8.29|0.0063|1.009|1.255|0.17326|0.79526|18|0
2020-07-20 18:35:42|adr_usa_0496|TRVG|TRVG|trivago N.V.|USD|NasdaqGS|353012992|Germany|Communication Services|Internet Content & Information|http://www.trivago.de|1.7|1.74|176179|1.78|1.3|5.38|-0.5860466|0.03244|0.01082|-0.26361|14.396|2Q2019/0.02/0.01!3Q2019/0/0.02!4Q2019/0.01/0.01!1Q2020/-0.7/0|2020-07-28|-0.06|0.02|0m|0.1|10|-1m|-0.07|14|-2m|-0.08|13|-3m|0.6|10|2921141|2714599|||25|1.35428|87|0.79|0.6261245|||-0.14|0.02|0.78769994|5.492|5.715|-0.26633|0.98691005|18|25
2020-07-20 18:35:43|adr_usa_0497|LAIX|LAIX|LAIX Inc.|USD|NYSE|49412200|China|Consumer Defensive|Education & Training Services|http://ir.laix.com/investors/our-company/default.aspx|18.87|2.97|30348|3.06|2.01|9.93|-0.6896552|-0.6799|-0.44262|||2Q2019/-0.23/-0.31!3Q2019/-0.6/-0.32!4Q2019/-0.6/-0.4!1Q2020/-0.55/-0.48|2020-05-26|-0.51|-0.23|0m|0.5|2|-1m|-0.5|2|-2m|-1|2|-3m|0|0|13573|53021|||3||-2.6283185|||||-3.617|-1.13|0.36103|0.386|0.483|-0.70575|0.70685995|18|3
2020-07-20 18:35:45|adr_usa_0498|NNDM|NNDM|Nano Dimension Ltd.|USD|NasdaqCM|46400000|Israel|Technology|Computer Hardware|http://www.nano-di.com|6|2.23|1973990|2.15|0.51|4.9|-0.4189189|-2.2307699|-0.35015|-0.56895|15|2Q2018/-2/-1.97!3Q2018/-1.9/-1.67!4Q2018/-2.1/-1.9!1Q2019/-0.5/-1.65|2020-05-14||-2|0m|1.5|2|-1m|2|1|-2m|2|1|-3m|1.5|2|494743|1011890|||3|2.51726|-7.433333||0.6038451|1.103|-0.494|-2.348|-0.3|0.01657|1.57|2.453|-1.4714799|0.40671003|18|3
2020-07-20 18:35:46|adr_usa_0499|WSG|WSG|Wanda Sports Group Company Limited|USD|NasdaqGS|137938000|China|Communication Services|Entertainment|http://www.wsg.cn|6.64|2.15|70357|2.15|1.36|6.24|-0.5833333|0.099429995|0.02451|-1.06418|349.321|2Q2019/0.19/0.09!3Q2019/-0.26/-0.13!4Q2019/-0.03/-0.04!1Q2020/-0.03/-0.59|2020-06-09|-0.31|0.19|0m|0|0|-1m|1|4|-2m|1.25|4|-3m|0|0|113754|127476|||2||6.3235297|-0.25|||||0.39|0.18536|0.421|1.276|-0.29825002|0.35724|18|2
2020-07-20 18:35:49|adr_usa_0500|JT|JT|Jianpu Technology Inc.|USD|NYSE|169072992|China|Financial Services|Credit Services|http://www.jianpu.ai|7.69|0.6029|209302|0.6|0.551|3.91|-0.82857144|-0.11102|-0.062069997|-0.29518|6.854|3Q2018/-0.02/-0.05!4Q2018/0.03/-0.02!1Q2019/0.04/0!4Q2019/-0.06/0.02|2020-03-23|-0.32|-0.02|0m|0.33|3|-1m|0|3|-2m|0|3|-3m|0.33|3|1240821|1816397|||3|1.049364|-6.0290003||0.41153586|||-0.29|-0.1|0.46001998|2.174|2.92|-0.22336|0.91783|18|3
2020-07-20 18:35:50|adr_usa_0501|FRSX|FRSX|Foresight Autonomous Holdings Ltd.|USD|NasdaqGS|51703300|Israel|Consumer Cyclical|Auto Parts|http://www.foresightauto.com|2.63|1.545|2598227|1.615|0.461|1.99|-0.082386374|0|-0.41467997|-0.8272|10.57|3Q2018/-0.15/-0.19!2Q2019/-0.12/-0.12!3Q2019/-0.1/-0.14!4Q2019/-0.14/-0.12|||-0.15|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|245947|464003|||0|1.817033|-4.983871||3.8625||-3.058|-0.52|-0.31|0.01841|4.246|4.246|0|0|18|0
2020-07-20 18:35:52|adr_usa_0502|RYB|RYB|RYB Education, Inc.|USD|NYSE|27586300|China|Consumer Defensive|Education & Training Services|http://www.rybbaby.com|2.5|3.16|120957|3.15|2.22|6.9|-0.49840766|-0.00634|-0.02688|-0.32729|109.734|2Q2019/0.13/0.1!3Q2019/-0.01/-0.08!4Q2019/0.01/0.05!1Q2020/-0.96/-0.04|2020-05-29|-0.63|0.13|0m|1.25|4|-1m|-1|1|-2m|-1|2|-3m|1|3|5194|3033|||5|1.231042|63.2|0.67|1.2271845|0.836|-131.747|-0.965|0.05|0.13396|0.459|0.612|-0.16149999|0.08056|18|5
2020-07-20 18:35:53|adr_usa_0503|ASLN|ASLN|ASLAN Pharmaceuticals Limited|USD|NasdaqGS|37991000|Singapore|Healthcare|Biotechnology|http://aslanpharma.com|5.5|1.92|73067|2.04|0.35|8.18|-0.3625|0|-0.41562998|-7.69779||2Q2019/-0.25/-0.2!3Q2019/-0.15/-0.23!4Q2019/-0.9/-0.17!1Q2020/-0.1/-0.08||-0.08|-0.25|0m|1|4|-1m|0.67|3|-2m|0.5|4|-3m|1|4|28034|11476|||2|1.609261|-3.84|||||-1.24|-0.5|0.08682|3.165|3.232|0|0.9929|18|2
2020-07-20 18:35:55|adr_usa_0504|MITO|MITO|Stealth BioTherapeutics Corp|USD|NasdaqGM|49315300|Cayman Islands|Healthcare|Biotechnology|http://www.stealthbt.com|4.92|1.7813|31545|1.81|0.9|14.41|-0.842882|-1.99631|-0.50443|-2.42586|602.967|2Q2019/-0.04/-0.08!3Q2019/-0.04/-0.04!4Q2019/0.02/-0.02!1Q2020/-0.04/-0.09||-0.02|-0.04|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0|0|18641|11344|||3||-29.688334|0.3|26.586565|2.336|-1.17|-1.231|-0.06|0.14034|1.051|1.072|-2.09086|1|18|3
2020-07-20 18:35:56|adr_usa_0505|STG|STG|Sunlands Technology Group|USD|NYSE|170043008|China|Consumer Defensive|Education & Training Services|http://www.sunlands.com|9.09|1.66|313033|2|0.68|3.01|-0.038461506|-0.17597|-0.06644|||3Q2018/-0.19/-0.14!4Q2018/-0.15/-0.22!1Q2019/-0.1/-0.16!2Q2019/-0.01/-0.11|2020-05-27||-0.19|0m|1|2|-1m|-1|1|-2m|-1|1|-3m|1|2|280207|671011|||2|2.565582|-5.724138|||||-1.263|-0.29|0.64151|0.679|0.876|-0.15828|0.81421995|18|2
2020-07-20 18:35:58|adr_usa_0506|PLL|PLL|Piedmont Lithium Limited|USD|NasdaqGS|10328200|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.piedmontlithium.com|17.5|7.51|310897|6.8|4|10.524|-0.32318103|0|-0.38129002|-0.74811|17.767|||||0m|0|0|-1m|1|1|-2m|1|2|-3m|0|0|800|7154|||26|1.157558|-12.9482765||4.69375|4579.46|-6.17|-0.9|-0.58|0.00095|6.205|6.205|0|1|18|26
2020-07-20 18:35:59|adr_usa_0507|BWAY|BWAY|Brainsway Ltd.|USD|NasdaqGM|11125300|Israel|Healthcare|Diagnostics & Research|http://www.brainsway.com|11.26|6|3343|5.91|5.1|12.53|-0.42587066|-0.35197|-0.19587|-0.89559||2Q2019/-0.17/-0.13!3Q2019/-0.12/-0.12!4Q2019/-0.2/-0.12!1Q2020/-0.3/-0.15||-0.13|-0.17|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|0|0|4452|47|||3|0.633179|-18.75||3.2644176|2.175|-6.179|-1.082|-0.32|0.12505001|3.569|3.569|-0.53736997|0.82808995|18|3
2020-07-20 18:36:00|adr_usa_0508|VRNA|VRNA|Verona Pharma plc|USD|NasdaqGS|13317000|United Kingdom|Healthcare|Biotechnology|http://www.veronapharma.com|29|9.5174|2373251|10.2|2.01|15.71|1.4757283|0|-0.54749|-0.86033994|5.545|2Q2019/-0.87/-0.75!3Q2019/-0.95/-0.79!4Q2019/-0.73/-1.09!1Q2020/-0.93/-0.65||-0.49|-0.87|0m|1.75|4|-1m|1.4|5|-2m|1.33|6|-3m|1.75|4|16155|7190|||3|-0.795348|-2.1387417||1.4508232|||-2.336|-4.45|0.49798|3.667|3.913|0|0|18|3
2020-07-20 18:36:02|adr_usa_0509|CLGN|CLGN|CollPlant Biotechnologies Ltd.|USD|NasdaqCM|6467040|Israel|Healthcare|Biotechnology|http://www.collplant.com|14|9.1|1788|9.11|3.35|14.55|1.1951807|0|-0.39815|-2.0297|46.774|3Q2019/-0.41/-0.31!4Q2019/-0.25/-0.25!1Q2020/-0.24/-0.23||-0.15|-0.41|0m|0|0|-1m|1|2|-2m|1|2|-3m|0|0|2006|7189|||2|0.20056|56.875004||8.088889|24.291|-7.865|-1.918|0.16|0.02446|2.384|2.812|0|0.17101999|18|2
2020-07-20 18:36:03|adr_usa_0510|AKTX|AKTX|Akari Therapeutics, Plc|USD|NasdaqCM|33458100|United Kingdom|Healthcare|Biotechnology|http://www.akaritx.com|5|2.0101|181113|2.02|0.87|3.35|0.052083373|0|-1.4578999|-11.82267||2Q2019/-0.25/-0.13!3Q2019/-0.14/-0.12!4Q2019/-0.39/-0.14!1Q2020/-0.13/0|2020-03-31|0|-0.25|0m|1.33|3|-1m|1.5|2|-2m|1.5|2|-3m|0.67|3|190907|66723|||7|1.632144|-201.01||31.906347||-2.294|-0.927|-0.01|0.03232|0.959|1.219|0|0|18|7
2020-07-20 18:36:05|adr_usa_0511|JP|JP|Jupai Holdings Limited|USD|NYSE|33714300|China|Financial Services|Asset Management|http://www.jpinvestment.cn|14.88|1.98|57993|2.05|0.88|2.65|0.009852171|-0.18857001|-0.04797|-0.13756|1.778||2020-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|144853|58803|||0|1.39327|||0.22049|||1.281|1.37|0.20791|2.564|2.624|-0.26432|0.38841|18|0
2020-07-20 18:36:06|adr_usa_0512|IMMP|IMMP|Immutep Limited|USD|NasdaqGS|38879800|Australia|Healthcare|Biotechnology|http://www.immutep.com|4.99|1.4699|784062|1.29|0.53|3.1|-0.24117649|-1.09268|-0.22007999|-0.50732|30.267|||||0m|1|1|-1m|1|2|-2m|1|2|-3m|1|2|170322|245372|||1|1.168023|||1.837375|||-0.4|-0.27|0.01811|6.373|6.772|-1.2055|-0.61403|18|1
2020-07-20 18:36:08|adr_usa_0513|FEDU|FEDU|Four Seasons Education (Cayman) Inc.|USD|NYSE|49673700|China|Consumer Defensive|Education & Training Services|http://www.sijiedu.com||1.2|30025|1.16|1.06|2.34|-0.36956525|0.08773|0.00912|-0.15303999|29.727|1Q2019/-0.03/0.06|2020-06-24||-0.03|0m|1.33|3|-1m|-1|2|-2m|-1|2|-3m|1.33|3|4419|5463|||1|0.338444|||0.5279367|||0.074|0.3|0.09409001|2.893|2.893|-0.28144|0.48353|18|1
2020-07-20 18:36:10|adr_usa_0514|LGHL|LGHL|Lion Financial Group Limited|USD|NasdaqGS|0|Hong Kong|Financial Services|Asset Management|http://www.libkr.com||5.457|1304863|4.73|1.745|10.1|-0.5284147|0.48931998|0.56487|1.26797|21.43|||||||||||||||||86809||||0|||||-0.28|-0.55||||1.751|2.245|0.46172002|0.74355006|18|0
2020-07-20 18:36:11|adr_usa_0515|AACG|AACG|ATA Creativity Global|USD|NasdaqGS|31738400|China|Consumer Defensive|Education & Training Services|http://www.atai.net.cn||1.418|93856|1.71|0.61|2.78|-0.3473282|-0.64962|-0.12911001|-0.45381|11.812||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|53091|25753|||2|1.279503||||||||0.00458|0.576|0.664|-1.0074099|0.36606997|18|2
2020-07-20 18:36:13|adr_usa_0516|PT|PT|Pintec Technology Holdings Limited|USD|NasdaqGS|39693500|China|Financial Services|Credit Services|http://www.pintec.com||1.41|102339|1.4|0.4|4.49|-0.55271566|-0.55721|-0.23177|-1.28036|223.785|||||||||||||||||368856|350326|||12|||||||-0.809||0.00161|0.563|1.072|-0.70485|0.40113|18|12
2020-07-20 18:36:14|adr_usa_0517|WEI|WEI|Weidai Ltd.|USD|NYSE|70461504|China|Financial Services|Credit Services|http://www.weidai.com.cn|14.68|1.19|58971|1.17|1.01|8.57|-0.86038184|0.09069|0.028499998|0.117130004|14.948|1Q2019/0.26/0.34!2Q2019/0.25/0.34!3Q2019/2.05/3.28!4Q2019/-0.16/0.22|2020-05-27|0.18|0.26|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|0|0|25363|14035|||1||2.6444447||0.26723558|||1.401|0.45|0.01427|1.047|1.68|0.07637|0.62662|18|1
2020-07-20 18:36:15|adr_usa_0518|MFH|MFH|Mercurity Fintech Holding Inc.|USD|NasdaqCM|8224050|China|Financial Services|Capital Markets|http://www.mercurity.com||2.6499|117207|2.74|1.1|13.6|-0.7365384|1.13043|0.040999997|||||||||||||||||||11198|12265|||0|0.491316||||12.321|10.899|||0.01345|2.545|2.551|-0.70501|0.85212|18|0
2020-07-20 18:36:17|adr_usa_0519|AMBO|AMBO|Ambow Education Holding Ltd.|USD|NYSE American|21789600|China|Consumer Defensive|Education & Training Services|http://www.ambow.com|55.39|2.77|158465|2.7143|1.1|3.64|-0.023741007|-0.09009|-0.04638|-0.34874|188.773||2020-04-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4403|850|||3||||1.7258567|||0.266||0.0054|0.383|0.66|-0.12627|0.30236|18|3
2020-07-20 18:36:18|adr_usa_0520|MOHO|MOHO|ECMOHO Limited|USD|NasdaqGM|34679400|China|Consumer Cyclical|Specialty Retail|http://ecmoho.com|5|2.16|395383|2.1|1.98|11.51|-0.7920792|-0.002||-0.048189998|39.889|1Q2020/-0.12/-0.13|2020-03-30|-0.03|-0.12|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|4815|6345|||0||10.285715|||0.165|-82.285|0.201|0.63|0.00149|1.05|1.815|-0.0074400003|0.20295|18|0
2020-07-20 18:36:20|adr_usa_0521|XRF|XRF|China Rapid Finance Limited|USD|NYSE|13546000|China|Financial Services|Credit Services|http://ir.crfchina.com/index.html||3.05|121413|3.18|0.51|8.8|-0.23750001|-0.40602002|-0.15746|-3.3058403|11.433|4Q2017/0.1/0.04!1Q2018/-3.2/-0.05!2Q2018/-1.3/-0.07!3Q2018/-1.6/-0.05|2019-12-16||0.1|0m|1.33|3|-1m|-1.5|2|-2m|-1.5|2|-3m|1.33|3|55202|41870|||2|0.720561|||6.823266|0.567|-1.398|-1.5|-0.14|0.05231|0.368|1.025|-0.21223|0.86217004|18|2
2020-07-20 18:36:21|adr_usa_0522|KZIA|KZIA|Kazia Therapeutics Limited|USD|NasdaqGS|7216670|Australia|Healthcare|Biotechnology|http://www.kaziatherapeutics.com||3.8499|42469|3.82|2.27|9.74|0.35689044|0|-0.25939|-0.66120005||||||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|10004|6042|||0|1.709883|||1.3094897|||-0.92||0.035639998|2.332|2.441|0|1|18|0
2020-07-20 18:36:23|adr_usa_0523|IMRN|IMRN|Immuron Limited|USD|NasdaqGS|4453420|Australia|Healthcare|Biotechnology|http://www.immuron.com.au|8.56|14.8765|57532817|6.37|1.55|28.99|0.9906249|-1.53385|-0.35712|-0.64752996|2.602|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|18252|3173|||0|1.834302|||8.452557|||-0.68||0.0297|3.842|4.419|-1.53114|0.70177|18|0
2020-07-20 18:36:24|adr_usa_0524|ATHE|ATHE|Alterity Therapeutics Limited|USD|NasdaqCM|18083400|Australia|Healthcare|Biotechnology|http://www.alteritytherapeutics.com||1.5|80287|1.51|0.28|2.35|0.36036038|-2.955|-0.56633|-1.14263||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|6771|11504|||5|0.419767||||||||0.01959|4.339|4.434|-2.88547|0.92199|18|5
2020-07-20 18:36:25|adr_usa_0525|SFET|SFET|Safe-T Group Ltd|USD|NasdaqGS|10850200|Israel|Technology|Software—Infrastructure|http://www.safe-t.com||1.576|1798898|1.79|0.93|30.2|-0.9351449|-1.8482201|-0.47673|-3.1268702|128.195|||||||||||||||||164140|783102|||0|0.893579|||0.70526785|1.293|-0.7|-15.64||0.00911|0.389|0.391|-2.54271|0.4948|18|0
2020-07-20 18:36:27|adr_usa_0526|GSUM|GSUM|Gridsum Holding Inc.|USD|NasdaqGS|34540500|China|Technology|Software—Application|http://www.gridsum.com|19.83|0.8621|129066|0.8648|0.237|3.19|-0.7163333|-1.53116|-0.44241002|||4Q2016/-0.1/0.03!1Q2017/-0.25/-0.15!2Q2017/-0.13/-0.12!3Q2017/-0.14/-0.07|2020-06-02||-0.1|0m|1.5|2|-1m|1|1|-2m|1|1|-3m|1.5|2|65594|76083|||0|2.031754|||0.47921067|||-1.516|0.48|0.29381|0.294|0.452|-1.6473|0.76309997|18|0
2020-07-20 18:36:28|adr_usa_0527|DXF|DXF|Dunxin Financial Holdings Limited|USD|NYSE American|20856900|China|Financial Services|Credit Services|http://www.dunxin.us/irwebsite/index.php|2.07|0.6891|49800|0.6966|0.37|2.09|-0.6428572|0|0.03694|0.05709|48.662||2019-05-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|100739|22947|||0|1.687364|||0.19109818|||0.42||0.03915|2.221|2.223|0.29953|1|18|0
2020-07-20 18:36:30|adr_usa_0528|ANTE|ANTE|AirNet Technology Inc.|USD|NasdaqCM|12566500|China|Communication Services|Telecom Services|http://www.airmedia.net.cn||0.88|144935|0.909|0.63|1.83|-0.40397352|-1.76674|-0.13723|-1.42733|119.553|||||||||||||||||13672|27769|||1|0.698599|||0.23675007|-0.921|0.522|-6.083||0.021259999|0.143|0.549|0|-0.146|18|1
2020-07-20 18:36:31|adr_usa_0529|BNTC|BNTC|Benitec Biopharma Inc.|USD|NasdaqGS|1070960|United States|Healthcare|Biotechnology|http://www.benitec.com||7.59|2792|7.8|4.14|19.8|-0.2330383|0|-0.21761999|-0.38829|3.339|||-0.01||0m|0|1|-1m|2|1|-2m|2|1|-3m|0|1|4115|11914|||0|2.043137|-151.8||7.0277777|||-0.82|-0.05|0.10099|19.43|20.296|0|1.16352|18|0
2020-07-20 18:36:33|adr_usa_0530|MTP|MTP|Midatech Pharma plc|USD|NasdaqGS|7850510|United Kingdom|Healthcare|Biotechnology|http://www.midatechpharma.com||1.635|1345336|1.55|0.862|9|-0.8109756|0|-0.27557|-0.50096|35.735|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|7975|16491|||0|1.531976|||1.6156127|||-0.848|0|0.06363|2.397|2.424|0|0|18|0
2020-07-20 18:36:34|adr_usa_0531|APOP|APOP|Cellect Biotechnology Ltd.|USD|NasdaqGS|3375330|Israel|Healthcare|Biotechnology|http://www.cellect.co||3.21|212112|3.2|0.4|6.89|0.23076928|0|-0.38184|-0.65023005|4.775|4Q2017/-0.16/-0.31!1Q2018/-0.8/-0.3!2Q2018/-1.25/-0.29!3Q2018/-1.45/-0.28|||-0.16|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|14923|67244|||1|2.442453|||4.6454415|||-0.854|-1.22|0.25195|5.755|5.755|0|0|18|1
2020-07-20 18:36:36|adr_usa_0532|MDGS|MDGS|Medigus Ltd.|USD|NasdaqGS|6440940|Israel|Healthcare|Medical Devices|http://www.medigus.com||1.5701|579624|1.78|0.83|5.15|-0.288|0|-0.21355|-1.74929|1.869|||||||||||||||||50953|102185|||0|1.319476|||0.9691975|6.928|-0.453|-3.62||0.37126|2.13|2.46|0|-0.66667|18|0
2020-07-20 18:36:37|adr_usa_0533|ANCN|ANCN|Anchiano Therapeutics Ltd|USD|NasdaqCM|7419870|United States|Healthcare|Biotechnology|http://www.anchiano.com||0.9451|167700|0.9453|0.514|4.53|-0.79072845|0|-0.40887|-1.09454|2.941|2Q2019/-0.25/-0.16!3Q2019/-2.15/-0.18!4Q2019/1.95/-0.12!1Q2020/-0.5/-0.11||-0.11|-0.25|0m|0|0|-1m|0|1|-2m|0|2|-3m|0|0|14275|5007|||1||||0.6066111||0.398|-2.793|-0.6|0.27813998|4.036|4.228|0|0|18|1
2020-07-20 18:36:39|adr_usa_0534|TRPX|TRPX|Therapix Biosciences Ltd.|USD|NasdaqGS|14088000||||||0.317|7099253|0.63|0.252|4.69||||||3Q2017/-0.3/-0.71!4Q2017/-0.41/-0.51!1Q2018/-0.59/-0.55!2Q2018/-0.35/-0.59|||-0.3|0m|1|1|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 18:50:01|amer_0000|RY.TO|RY.TO|Royal Bank of Canada|CAD|Toronto|1423110016|Canada|Financial Services|Banks—Diversified|http://www.rbc.com|98.25|94.95|2784650|95.86|72|109.68|-0.08460659|0|0.0075|0.13725||3Q2019/2.26/2.3!4Q2019/2.22/2.28!1Q2020/2.44/2.3!2Q2020/1.03/1.59|2020-08-26|1.75|2.26|0m|0|0|-1m|0.39|18|-2m|0.39|18|-3m|0.42|19|14005333|13904659|||38|0.718636|11.131301|-1.55|1.7046983|-2.909||7.811|8.53|0.47917|||0.27325|0|18|38
2020-07-20 18:50:05|amer_0001|TD.TO|TD.TO|The Toronto-Dominion Bank|CAD|Toronto|1803399936|Canada|Financial Services|Banks—Diversified|http://www.td.com|63.33|61.7|1155956|61.68|49.01|77.91|-0.19760638|0|0.0069999998|0.11903||3Q2019/1.79/1.8!4Q2019/1.59/1.74!1Q2020/1.66/1.69!2Q2020/0.85/0.88|2020-08-27|1.1|1.79|0m|0|0|-1m|0.69|16|-2m|0.69|16|-3m|0.59|17|55984806|58002038|||30|0.696881|10.843585|-4.25|1.2711166|-1.503||5.704|5.69|0.54954|||0.29229|0|18|30
2020-07-20 18:50:07|amer_0003|BNS.TO|BNS.TO|The Bank of Nova Scotia|CAD|Toronto|1212800000|Canada|Financial Services|Banks—Diversified|http://www.scotiabank.com|61.5|56.09|1458345|56.58|46.38|76.75|-0.18425602|0|0.0068900003|0.11299||3Q2019/1.88/1.85!4Q2019/1.82/1.82!1Q2020/1.83/1.74!2Q2020/1.04/0.98|2020-08-25|1.08|1.88|0m|0|0|-1m|1.06|16|-2m|0.94|16|-3m|0.82|17|39547897|43725038|||50|0.86802|9.105519|-2.39|1.0322236|-3.628||6.075|6.16|0.54368|||0.27872|0|18|50
2020-07-20 18:50:08|amer_0004|CNR.TO|CNR.TO|Canadian National Railway Company|CAD|Toronto|709800000|Canada|Industrials|Railroads|http://www.cn.ca|119.89|129.52|420130|129.5|92.01|129.99|0.08386338|0.50891995|0.085319996|0.24427|83.785|4Q2017/1.2/1.22!1Q2018/1/0.99!2Q2018/1.51/1.39!3Q2018/1.5/1.47|2020-07-21||1.2|0m|0|0|-1m|0.26|19|-2m|0.25|20|-3m|0.14|21|7465547|6223255|||143|0.622915|||4.8812847|7.187|14.122|6.175||0.74373|0.449|0.763|0.29769|0.54162997|18|143
2020-07-20 18:50:10|amer_0005|SU.TO|SU.TO|Suncor Energy Inc.|CAD|Toronto|1525149952|Canada|Energy|Oil & Gas Integrated|http://www.suncor.com|31.02|22.56|1961679|23|14.02|45.12|-0.43682665|0.28597|-0.01871|-0.05098|53.834|2Q2019/0.8/0.87!3Q2019/0.72/0.73!4Q2019/0.51/0.63!1Q2020/-0.2/-0.17|2020-07-22|-0.78|0.8|0m|0|0|-1m|0.8|25|-2m|0.68|25|-3m|0.68|25|16012259|15727186|||43|1.645395|50.133335|1.46|0.90627885|1.45|5.07|-1.358|0.45|0.72464997|0.476|0.811|-0.05703|0.60153997|18|43
2020-07-20 18:50:11|amer_0006|ENB.TO|ENB.TO|Enbridge Inc.|CAD|Toronto|2025100032|Canada|Energy|Oil & Gas Midstream|http://www.enbridge.com|51.64|41.45|1118596|41.61|33.06|57.32|-0.111656666|0.22570999|0.028499998|0.03338|96.627|2Q2019/0.67/0.59!3Q2019/0.56/0.52!4Q2019/0.61/0.63!1Q2020/0.83/0.74|2020-07-29|0.55|0.67|0m|0|0|-1m|0.63|16|-2m|0.65|17|-3m|0.63|16|74356816|72368092|0.0368||41|0.953589|15.018116|2.04|1.3738358|3.342|14.806|0.98|2.76|0.59558|0.452|0.583|0.04847|0.36516997|18|41
2020-07-20 18:50:12|amer_0007|BMO.TO|BMO.TO|Bank of Montreal|CAD|Toronto|639646976|Canada|Financial Services|Banks—Diversified|http://www.bmo.com|76.09|74.41|663591|74.6|55.76|104.75|-0.24409771|0|0.0055400003|0.096190006||3Q2019/2.38/2.49!4Q2019/2.43/2.41!1Q2020/2.41/2.37!2Q2020/1.04/1.22|2020-08-25|1.55|2.38|0m|0|0|-1m|0.25|16|-2m|0.33|15|-3m|0.25|16|13691660|12410188|||41|1.006526|9.220571|-2.47|0.9416723|-3.568||7.49|8.07|0.47195998|||0.22129999|0|18|41
2020-07-20 18:50:14|amer_0008|CNQ.TO|CNQ.TO|Canadian Natural Resources Limited|CAD|Toronto|1181340032|Canada|Energy|Oil & Gas E&P|http://www.cnrl.com|30.48|23.11|1520359|23.55|9.8|42.57|-0.30877608|0.44889998|0.03512|0.09684|73.456|2Q2019/0.87/0.85!3Q2019/1.04/0.77!4Q2019/0.58/0.7!1Q2020/-0.25/-0.01|2020-08-06|-0.85|0.87|0m|0|0|-1m|1.26|23|-2m|1.25|24|-3m|1.25|24|10265823|8270467|||75|2.102973|-330.14285|3.13|0.8204346|2.303|5.13|2.673|-0.07|0.75634|0.447|0.664|0.14342|0.47914|18|75
2020-07-20 18:50:15|amer_0009|MFC.TO|MFC.TO|Manulife Financial Corporation|CAD|Toronto|1939459968|Canada|Financial Services|Insurance—Life|http://www.manulife.com|22.89|19.025|1349100|19.14|12.58|27.78|-0.21685767|0.097349994|0.00524|0.08327|51.642|2Q2019/0.72/0.71!3Q2019/0.76/0.73!4Q2019/0.73/0.75!1Q2020/0.51/0.59|2020-08-05|0.61|0.72|0m|0|0|-1m|0.88|16|-2m|0.88|17|-3m|0.88|17|54121880|36777436|||17|1.183466|6.4057236|2.87|0.72236776|0.091|0.939|2.328|2.97|0.55508|92.994|163.75|0.05726|0.18875|18|17
2020-07-20 18:50:17|amer_0010|BAM-A.TO|BAM-A.TO|Brookfield Asset Management Inc.|CAD|Toronto|1572860032|Canada|Financial Services|Asset Management|http://www.brookfield.com|52|46.35|357948|46.91|38.0333|90.72|-0.254687|0.24983|0.02888|0.03735|125.388|4Q2017/1.02/0.15!1Q2018/0.84/0.16!2Q2018/0.62/0.04!3Q2018/0.11/0.01|||1.02|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.75|4|11891184|8345773|||28|1.131254|||2.4465559|3.941|15.775|1.138|1.79|0.64132005|1.103|1.538|0.026180001|0.25748|18|28
2020-07-20 18:50:18|amer_0011|CP.TO|CP.TO|Canadian Pacific Railway Limited|CAD|Toronto|135632000|Canada|Industrials|Railroads|http://www.cpr.ca|312.95|367.84|103498|370.92|252|373.83|0.18907487|0.55503|0.10419|0.35079|144.788|4Q2017/3.22/3.2!1Q2018/2.7/2.68!2Q2018/3.16/3.1!3Q2018/4.12/4.07|2020-07-22||3.22|0m|0|0|-1m|0.84|19|-2m|0.75|20|-3m|0.76|21|934496|1027496|0.0069||164|0.80058|||7.1716285|7.453|13.428|17.442|16.35|0.74824|0.631|0.784|0.29933|0.57697|18|164
2020-07-20 18:50:20|amer_0012|TRP.TO|TRP.TO|TC Energy Corporation|CAD|Toronto|940000000|Canada|Energy|Oil & Gas Midstream|http://www.tcenergy.com|72.09|59.51|555403|60.37|47.05|76.58|-0.09190738|0.64106005|0.03601|0.13972001|163.58|2Q2019/1/0.99!3Q2019/1.04/0.98!4Q2019/1.03/1.04!1Q2020/1.18/1.06|2020-07-30|0.92|1|0m|0|0|-1m|1|15|-2m|1.07|15|-3m|1.07|15|32002159|37036139|||44|0.727338|14.374396|22.65|1.9796413|8.781|13.698|4.401|4.14|0.67912|0.304|0.512|0.32489|0.70422995|18|44
2020-07-20 18:50:21|amer_0013|CM.TO|CM.TO|Canadian Imperial Bank of Commerce|CAD|Toronto|445092992|Canada|Financial Services|Banks—Diversified|http://www.cibc.com|68.75|93.25|474226|93.54|67.52|115.96|-0.08981216|0|0.00602|0.10831001||3Q2019/3.1/3.06!4Q2019/2.84/3.06!1Q2020/3.24/3!2Q2020/0.69/1.17|2020-08-20|1.48|3.1|0m|0|0|-1m|0.36|14|-2m|0.36|14|-3m|0.38|16|17312141|19335402|||30|0.958665|12.433333|-4.49|1.1145108|-2.418||9.101|7.5|0.5226|||0.25237|0|18|30
2020-07-20 18:50:23|amer_0015|MG.TO|MG.TO|Magna International Inc.|CAD|Toronto|298513984|Canada|Consumer Cyclical|Auto Parts|http://www.magna.com|66.02|64.54|223314|64.75|33.22|75.25|0.027125597|0.09819|0.04856|0.06963|46.651|4Q2017/1.57/1.55!1Q2018/1.84/1.7!2Q2018/1.67/1.72!3Q2018/1.56/1.51|2020-08-07||1.57|0m|0|0|-1m|0.64|11|-2m|0.45|11|-3m|0.45|11|3378421|1913664|||92|1.622189|||1.8778005|0.624|6.351|2.967|7.19|0.64533997|0.786|1.219|0.02454|0.13526|18|92
2020-07-20 18:50:24|amer_0016|SLF.TO|SLF.TO|Sun Life Financial Inc.|CAD|Toronto|584712000|Canada|Financial Services|Insurance—Diversified|http://www.sunlife.com|54.62|52.7|569304|52.92|35.43|66.44|-0.04493779|0.10528|0.00723|0.09968001|16.388|2Q2019/1.24/1.24!3Q2019/1.37/1.27!4Q2019/1.34/1.3!1Q2020/1.31/1.12|2020-08-06|1.13|1.24|0m|0|0|-1m|0.38|13|-2m|0.36|14|-3m|0.4|15|18314631|14443324|||31|0.996374|9.92467|0.95|1.3412741|-1.452|-13.788|4.03|5.31|0.52102|860.941|934.324|0.07138|0.24919|18|31
2020-07-20 18:50:26|amer_0017|ATD-B.TO|ATD-B.TO|Alimentation Couche-Tard Inc.|CAD|Toronto|867417024|Canada|Consumer Defensive|Grocery Stores|http://corpo.couche-tard.com|37.14|46.45|453948|46.39|30.4|46.7|0.16807246|0.07356|0.08008|0.24497|105.465|3Q2019/0.48/0.48!4Q2019/0.51/0.48!1Q2020/0.52/0.44!2Q2020/0.47/0.43||0.4|0.48|0m|0|0|-1m|1.15|13|-2m|1|13|-3m|1.15|13|5985112|11731592|||0|0.775199|25.949722|3.31|5.134299|1.082|14.712|2.09|1.79|0.45925|1.336|1.718|0.04348|0.17983|18|0
2020-07-20 18:50:27|amer_0018|G.TO|G.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:50:29|amer_0020|TRI.TO|TRI.TO|Thomson Reuters Corporation|CAD|Toronto|496444992|Canada|Industrials|Consulting Services|http://www.thomsonreuters.com|73.25|95.5|166991|96.01|75.91|109.99|0.07514|0.20256001|0.0367|0.18094999|44.586|2Q2019/0.29/0.17!3Q2019/0.27/0.19!4Q2019/0.37/0.33!1Q2020/0.48/0.49|2020-08-05|0.38|0.29|0m|0|0|-1m|0.33|15|-2m|0.27|15|-3m|0.2|15|1780713|1895208|||73|0.3372|48.974358|2.24|5.1264157|8.495|41.94|3.297|1.95|0.23154|0.751|0.927|0.27833|0.30477|18|73
2020-07-20 18:50:30|amer_0021|CVE.TO|CVE.TO|Cenovus Energy Inc.|CAD|Toronto|1228870016|Canada|Energy|Oil & Gas Integrated|http://www.cenovus.com|7.13|5.9|2541699|6.07|2.06|14.31|-0.5151757|0.116739996|-0.00542|0.01633|53.626|2Q2019/0.22/0.34!3Q2019/0.23/0.2!4Q2019/-0.13/0.1!1Q2020/-0.97/-0.23|2020-07-23|-0.55|0.22|0m|0|0|-1m|0.61|23|-2m|0.64|22|-3m|0.61|23|21828303|33336832|||50|3.477157|-12.553192|0.36|0.4088421|0.878|7.521|0.231|-0.47|0.65529|0.426|0.709|0.014989999|0.14087|18|50
2020-07-20 18:50:32|amer_0022|ABX.TO|ABX.TO|Barrick Gold Corporation|CAD|Toronto|1778029952|Canada|Basic Materials|Gold|http://www.barrick.com|13.81|37.95|2806958|37.08|17.52|40.13|0.6284585|0.47472|0.0512|0.20951|17.061|4Q2017/0.22/0.21!1Q2018/0.15/0.13!2Q2018/0.07/0.11!3Q2018/0.08/0.06|2020-08-10||0.22|0m|0|0|-1m|0.72|18|-2m|0.68|19|-3m|0.65|20|17169065|12927762|||194|0.344452|||3.111421|7.39|15.567|2.411|0.49|0.70711|1.877|3.275|0.4116|0.30894|18|194
2020-07-20 18:50:33|amer_0023|IMO.TO|IMO.TO|Imperial Oil Limited|CAD|Toronto|734076992|Canada|Energy|Oil & Gas Integrated|http://www.imperialoil.ca|16.65|21.65|564505|22.08|10.27|37.46|-0.40097666|0.10186|0.025179999|0.07179|23.08|2Q2019/1.57/0.79!3Q2019/0.56/0.59!4Q2019/0.36/0.35!1Q2020/0.15/-0.07|2020-07-31|-0.58|1.57|0m|0|0|-1m|-0.29|21|-2m|-0.29|21|-3m|-0.14|21|7041533|6132203|0.0321||28|1.984771|63.676468|1.13|0.6742867|0.62|6.082|2.28|0.34|0.20773001|0.849|1.352|0.05257|0.13259|18|28
2020-07-20 18:50:35|amer_0024|RCI-B.TO|RCI-B.TO|Rogers Communications Inc.|CAD|Toronto|393769984|Canada|Communication Services|Telecom Services|http://www.rogers.com|67.93|55.76|344756|57.27|46.81|70.94|-0.18068671|0.40390998|0.06287|0.21705|221.6|2Q2019/1.16/1.17!3Q2019/1.19/1.31!4Q2019/1/1.02!1Q2020/0.71/0.79||0.72|1.16|0m|0|0|-1m|0.55|20|-2m|0.55|20|-3m|0.55|20|6014810|4447146|||56|0.26976|13.7679|2.84|2.7605326|3.327|8.238|3.892|4.05|0.63800997|0.872|1.104|0.13448|0.41686|18|56
2020-07-20 18:50:36|amer_0025|NA.TO|NA.TO|National Bank of Canada|CAD|Toronto|335400000|Canada|Financial Services|Banks—Diversified|http://www.nbc.ca|60.44|63.32|292958|63|38.67|75.01|-0.004896581|0|0.00751|0.1441||3Q2019/1.66/1.59!4Q2019/1.69/1.62!1Q2020/1.7/1.65!2Q2020/1.01/0.98|2020-08-26|1.15|1.66|0m|0|0|-1m|0.5|12|-2m|0.5|12|-3m|0.38|13|7734277|10112804|||0|1.117476|10.570952|-20.7|1.6342754|-7.759||6.01|5.99|0.30224|||0.3038|0|18|0
2020-07-20 18:50:38|amer_0027|L.TO|L.TO|Loblaw Companies Limited|CAD|Toronto|357726016|Canada|Consumer Defensive|Grocery Stores|http://www.loblaw.ca|79.5|70.48|149538|70.35|59.01|77|0.047030807|0.074260004|0.04271|0.105900005|151.291|2Q2019/1.01/1.01!3Q2019/1.25/1.24!4Q2019/1.09/1.12!1Q2020/0.97/0.94|2020-07-23|0.74|1.01|0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.67|12|11896994|11450736|||0|-0.087744|14.622407|4.17|2.290394|0.819|11.033|3.034|4.82|0.24149999|0.746|1.306|0.022839999|0.30756|18|0
2020-07-20 18:50:39|amer_0028|FFH.TO|FFH.TO|Fairfax Financial Holdings Limited|CAD|Toronto|26036000|Canada|Financial Services|Insurance—Property & Casualty|http://www.fairfax.ca|411.29|419.25|12413|414|319.37|637.11|-0.333183|0.02062|0.00042|-0.01365|55.914|2Q2019/17.18/11.24!3Q2019/2.04/7.02!4Q2019/23.58/15.28!1Q2020/-47.38/-49.78|2020-07-30|12.87|17.18|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|90501|90707|||1|0.686729|9.33326||0.9934222|0.738|35.8|-2.596|44.92|0.46699002|1.311|2.136|-0.0012899999|0.43499002|18|1
2020-07-20 18:50:41|amer_0029|PPL.TO|PPL.TO|Pembina Pipeline Corporation|CAD|Toronto|549784000|Canada|Energy|Oil & Gas Midstream|http://www.pembina.com|39.16|33.36|1090059|33.66|15.27|53.79|-0.32760692|0.34702998|0.039049998|0.094239995|66.514|2Q2019/1.23/0.56!3Q2019/0.66/0.61!4Q2019/0.64/0.57!1Q2020/0.5/0.59|2020-08-06|0.49|1.23|0m|0|0|-1m|0.94|18|-2m|1|16|-3m|1|16|20718166|21363814|||16|1.804931|14.631579|10.95|1.2875835|4.742|13.665|2.589|2.28|0.58742|0.436|0.606|0.21535|0.29482|18|16
2020-07-20 18:50:42|amer_0030|CPG.TO|CPG.TO|Crescent Point Energy Corp.|CAD|Toronto|528960000|Canada|Energy|Oil & Gas E&P|http://www.crescentpointenergy.com|3.14|2.045|2445612|2.12|0.75|6.3|-0.48915666|0.79569|-0.25829|-0.69641|87.179|2Q2019/0.36/0.19!3Q2019/-0.55/0.06!4Q2019/-1.73/-0.09!1Q2020/-4.4/0.07|2020-07-30|-0.22|0.36|0m|0|0|-1m|0.76|17|-2m|0.83|18|-3m|0.89|18|15740348|13155461|||11|3.331399|-3.7870371|0|0.34761178|1.477|1.856|-6.219|-0.54|0.43692002|0.467|1.162|-1.30039|0.67877996|18|11
2020-07-20 18:50:43|amer_0031|POW.TO|POW.TO|Power Corporation of Canada|CAD|Toronto|621390976|Canada|Financial Services|Insurance—Life|http://www.powercorporation.com|26|24.53|347189|24.72|17.47|35.15|-0.12773466|0.096820004|0.00484|0.07439|46.941|2Q2019/0.86/0.8!3Q2019/0.78/0.8!4Q2019/0.74/0.81!1Q2020/0.62/0.58|2020-08-07|0.6|0.86|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.14|7|25273743|25425391|||0|1.016678|7.9642863|6.17|0.840011|-1.251|-12.918|2.201|3.08|0.28209|65.631|79.451|0.0252|0.28194|18|0
2020-07-20 18:50:45|amer_0032|IFC.TO|IFC.TO|Intact Financial Corporation|CAD|Toronto|143018000|Canada|Financial Services|Insurance—Property & Casualty|http://www.intactfc.com|154.29|139.2|97530|139.88|104.81|157.65|0.12779176|0.38847|0.0887|0.08464|37.265|2Q2019/1.44/1.79!3Q2019/1.91/1.76!4Q2019/2.08/1.69!1Q2020/1.61/1.54|2020-07-28|2.01|1.44|0m|0|0|-1m|0.53|17|-2m|0.53|17|-3m|0.53|17|947867|1271335|||0|0.643219|16.338026|1.07|2.6917274|1.996|5.138|4.671|8.52|0.51499003|0.274|0.378|0.060949996|0.39898|18|0
2020-07-20 18:50:46|amer_0033|GIB-A.TO|GIB-A.TO|CGI Inc.|CAD|Toronto|230167008|Canada|Technology|Information Technology Services|http://www.cgi.com|96.79|90.22|133316|89.2|67.23|114.49|-0.1433785|0.17579001|0.086490005|0.18024999|61.673|2Q2019/1.22/1.22!3Q2019/1.21/1.21!4Q2019/1.23/1.25!1Q2020/1.26/1.22||1.15|1.22|0m|0|0|-1m|0.73|22|-2m|0.68|22|-3m|0.68|22|2504467|4477469|||33|0.899202|17.283525|2.81|3.4415412|2.19|12.456|4.541|5.22|0.67810994|0.867|1.082|0.10098|0.30802|18|33
2020-07-20 18:50:48|amer_0034|ECA.TO|ECA.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:50:49|amer_0035|SJR-B.TO|SJR-B.TO|Shaw Communications Inc.|CAD|Toronto|490523008|Canada|Communication Services|Telecom Services|http://www.shaw.ca|27.77|24.24|258799|24.65|17.77|27.69|-0.032574594|0.38388002|0.04662|0.10894|97.248|3Q2019/0.32/0.3!4Q2019/0.31/0.33!1Q2020/0.32/0.32!2Q2020/0.35/0.3||0.31|0.32|0m|0|0|-1m|0.06|16|-2m|0.13|16|-3m|0.13|16|21929806|22445583|||29|0.450326|18.225563|31.85|2.087316|3.395|8.845|1.3|1.33|0.64889|0.654|0.87|0.12574|0.44859|18|29
2020-07-20 18:50:51|amer_0036|GWO.TO|GWO.TO|Great-West Lifeco Inc.|CAD|Toronto|927680000|Canada|Financial Services|Insurance—Life|http://www.greatwestlifeco.com|16.21|24.31|205581|24.3|18.88|35.6|-0.17822117|0.080970004|0.0038800002|0.08209|23.528|2Q2019/0.7/0.7!3Q2019/0.78/0.76!4Q2019/0.8/0.79!1Q2020/0.59/0.59|2020-08-05|0.39|0.7|0m|0|0|-1m|-0.1|10|-2m|0.09|11|-3m|0.09|11|30096016|28631057|||1|0.864394|13.284152|-253.17|1.0879878|-1.788|-22.086|2.195|1.83|0.11798|14.504|17.426|0.057140004|0.22879|18|1
2020-07-20 18:50:52|amer_0037|FTS.TO|FTS.TO|Fortis Inc.|CAD|Toronto|464300000|Canada|Utilities|Utilities—Regulated Electric|http://www.fortisinc.com|59.13|54.3|533488|54.75|41.52|59.28|0.061252236|0.4406|0.02819|0.092819996|117.4|2Q2019/0.54/0.57!3Q2019/0.66/0.66!4Q2019/0.62/0.6!1Q2020/0.68/0.73|2020-07-30|0.56|0.54|0m|0|0|-1m|0.5|12|-2m|0.54|13|-3m|0.54|13|8054380|5626546|||6|0.049311|18.91986|4.29|1.3929863|6.136|13.927|3.711|2.87|0.61495|0.353|0.552|0.19707|0.43934|18|6
2020-07-20 18:50:53|amer_0039|CTC-A.TO|CTC-A.TO|Canadian Tire Corporation, Limited|CAD|Toronto|57383800|Canada|Consumer Cyclical|Specialty Retail|http://www.corp.canadiantire.ca|127.89|119.33|190979|121.58|67.15|157.36|-0.15657294|0.12337|0.04362|0.15681|191.11|2Q2019/2.97/3.01!3Q2019/3.46/3.47!4Q2019/5.53/5.4!1Q2020/-0.13/-0.11||0.05|2.97|0m|0|0|-1m|1.08|13|-2m|1.08|13|-3m|1.08|13|2375411|2716129|||0|1.416243|9.685877|1.74|1.7810714|1.374|11.139|11.287|12.32|0.32508|1.201|1.653|0.052059997|0.33729|18|0
2020-07-20 18:50:55|amer_0040|IPL.TO|IPL.TO|Inter Pipeline Ltd.|CAD|Toronto|425400000|Canada|Energy|Oil & Gas Midstream|http://www.interpipeline.com|12.94|12.79|744650|12.79|5.35|25.42|-0.4338203|0.41876|0.0366|0.13101|169.636|2Q2019/0.63/0.31!3Q2019/0.19/0.28!4Q2019/0.24/0.21!1Q2020/0.21/0.22|2020-08-06|0.14|0.63|0m|0|0|-1m|0.64|14|-2m|0.46|13|-3m|0.46|13|19064939|19363570|||0|2.297316|17.520548|-0.95|1.3119295|5.037|12.029|1.272|0.73|0.26748|0.095|0.111|0.21361|0.48935002|18|0
2020-07-20 18:50:56|amer_0041|FM.TO|FM.TO|First Quantum Minerals Ltd.|CAD|Toronto|689401024|Canada|Basic Materials|Copper|http://www.first-quantum.com|9.51|13.12|2695066|13.46|4.71|14.12|0.03141761|0.39367|0.014099999|-0.01958|96.591|2Q2019/0.13/0.13!3Q2019/0.05/0.06!4Q2019/0.05/-0.02!1Q2020/-0.11/-0.09|2020-07-28|-0.18|0.13|0m|0|0|-1m|0.79|24|-2m|0.83|23|-3m|0.71|24|10091028|8998925|||3|2.813633|72.888885|1.71|0.9387522|4.406|11.192|-0.25|0.18|0.43730998|0.797|1.64|-0.03916|0.17122|18|3
2020-07-20 18:50:58|amer_0044|FNV.TO|FNV.TO|Franco-Nevada Corporation|CAD|Toronto|189944992|Canada|Basic Materials|Gold|http://www.franco-nevada.com|143.29|207.74|183422|203.78|105.93|214.82|0.7212602|0.80372|0.02388|0.0375||2Q2019/0.34/0.3!3Q2019/0.54/0.45!4Q2019/0.59/0.49!1Q2020/0.58/0.55|2020-08-05|0.49|0.34|0m|0|0|-1m|0.92|13|-2m|0.86|14|-3m|0.8|15|1594996|1477540|||38|0.563451|80.83269|7.44|8.091769|42.666|53.085|0.953|2.57|0.80033|7.214|8.377|0.1996|0.82988|18|38
2020-07-20 18:50:59|amer_0045|PWF.TO|PWF.TO|Power Financial Corporation|CAD|Toronto|664097024|||||37.5|36.31|7304476|36.34|27.08|37||||||4Q2018/0.65/0.77!1Q2019/0.75/0.78!2Q2019/0.88/0.87!3Q2019/0.89/0.84|2020-08-07||0.65|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.14|7|||||0||||||||||||||18|0
2020-07-20 18:51:01|amer_0046|QSR.TO|QSR.TO|Restaurant Brands International Inc.|CAD|Toronto|298424992|Canada|Consumer Cyclical|Restaurants|http://www.rbi.com|62.72|76.9|208881|78.23|36.48|105.93|-0.18382883|0.38871|0.05632|0.28944|395.202|2Q2019/0.71/0.65!3Q2019/0.72/0.72!4Q2019/0.75/0.73!1Q2020/0.48/0.51|2020-02-10|0.3|0.71|0m|0|0|-1m|0.75|16|-2m|0.75|16|-3m|0.75|16|1457272|2111461|0.005||76|1.391036|28.065695|9.89|10.550144|6.72|17.289|2.315|2.74|0.81808|1.978|2.078|0.11722|0.57947|18|76
2020-07-20 18:51:02|amer_0047|HSE.TO|HSE.TO|Husky Energy Inc.|CAD|Toronto|1005120000|Canada|Energy|Oil & Gas Integrated|http://www.huskyenergy.com|4.34|4.49|1521838|4.62|2.21|11.66|-0.59402466|0.08861|-0.08936|-0.19038999|45.655|2Q2019/0.32/0.26!3Q2019/0.26/0.26!4Q2019/-0.24/0.01!1Q2020/-0.61/-0.32|2020-07-30|-0.51|0.32|0m|0|0|-1m|0.1|20|-2m|0.15|20|-3m|0.15|20|14956547|13067332|||3|2.164612|-11.51282|0.07|0.29627186|0.593|6.692|-3.436|-0.39|0.09964|0.736|1.007|-0.17441|0.15524|18|3
2020-07-20 18:51:04|amer_0048|DOL.TO|DOL.TO|Dollarama Inc.|CAD|Toronto|310967008|Canada|Consumer Defensive|Discount Stores|http://www.dollarama.com|51.25|49.1|358620|49.6|34.7|52.12|0.015977025|0.23665|0.1377||36202.805|3Q2019/0.45/0.46!4Q2019/0.43/0.45!1Q2020/0.55/0.56!2Q2020/0.28/0.26|2020-09-10|0.41|0.45|0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.8|15|3956008|4080914|||0|0.759245|22.217194|2.82|1487.8788|4.894|20.678|1.733|2.21|0.48885|0.469|1.033|0.14369|0.47049|18|0
2020-07-20 18:51:05|amer_0049|MRU.TO|MRU.TO|Metro Inc.|CAD|Toronto|251772992|Canada|Consumer Defensive|Grocery Stores|http://corpo.metro.ca|60.6|59.155|128390|58.93|49.03|61.74|0.18858409|0.08211|0.05942|0.12531|80.689|2Q2019/0.9/0.91!3Q2019/0.68/0.69!4Q2019/0.71/0.74!1Q2020/0.72/0.74|2020-08-12|1.07|0.9|0m|0|0|-1m|0.45|11|-2m|0.67|12|-3m|0.75|12|2791613|2069851|||0|-0.123277|17.39853|1.91|2.5091193|1.136|13.835|2.881|3.4|0.46056998|0.626|1.321|0.04289|0.112040006|18|0
2020-07-20 18:51:07|amer_0050|SAP.TO|SAP.TO|Saputo Inc.|CAD|Toronto|407964992|Canada|Consumer Defensive|Packaged Foods|http://www.saputo.com|39.69|34|115114|34.54|29.31|42.84|-0.13085055|0.0925|0.05312|0.09729999|68.387|2Q2019/0.42/0.41!3Q2019/0.47/0.43!4Q2019/0.5/0.48!1Q2020/0.24/0.34|2020-08-06|0.3|0.42|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|1996412|2483738|||0|0.468455|17.894737|1.46|2.118248|1.224|13.227|1.45|1.9|0.21733999|0.698|1.632|0.039|0.09822|18|0
2020-07-20 18:51:08|amer_0051|GIL.TO|GIL.TO|Gildan Activewear Inc.|CAD|Toronto|198204000|Canada|Consumer Cyclical|Apparel Manufacturing|http://www.gildan.com|34.21|22.67|338429|23.37|13.64|53.33|-0.54453325|0.18813999|0.06717|0.07744|102.573|4Q2017/0.31/0.31!1Q2018/0.34/0.35!2Q2018/0.52/0.49!3Q2018/0.57/0.58|2020-07-30||0.31|0m|0|0|-1m|0.62|13|-2m|0.62|13|-3m|0.62|13|2587541|2483682|0.0146||58|1.562726|||2.73495|2.173|11.549|0.68||0.87204003|2.272|5.407|0.051820002|0.27004|18|58
2020-07-20 18:51:10|amer_0052|CSU.TO|CSU.TO|Constellation Software Inc.|CAD|Toronto|21191500|Canada|Technology|Software—Application|http://www.csisoftware.com|1224.78|1611.21|11281|1601.75|1076.34|1637.1|0.2845651|0.17604999|0.098170005|0.53758|83.171|2Q2019/6.49/7.25!3Q2019/7.26/7.71!4Q2019/8.82/8.86!1Q2020/7.27/7.41|2020-07-31|8.25|6.49|0m|0|0|-1m|0|11|-2m|0|11|-3m|0|11|155206|141323|||0|0.591007|37.919743|2.01|47.487694|9.429|53.557|15.525|42.49|0.41624|0.568|0.643|0.09078|0.37223998|18|0
2020-07-20 18:51:11|amer_0053|T.TO|T.TO|TELUS Corporation|CAD|Toronto|1271970048|Canada|Communication Services|Telecom Services|http://www.telus.com|25.68|23.655|1021859|23.85|18.545|27.74|-0.0033431053|0.31748|0.04948|0.14458|147.347|2Q2019/0.34/0.36!3Q2019/0.38/0.37!4Q2019/0.33/0.34!1Q2020/0.32/0.35|2020-07-31|0.27|0.34|0m|0|0|-1m|0.6|20|-2m|0.6|20|-3m|0.6|20|53424296|48747308|||47|0.553299|17.017986|3.09|2.3565452|3.303|10.405|1.368|1.39|0.54449004|0.707|0.9|0.11299|0.38298|18|47
2020-07-20 18:51:12|amer_0055|CIX.TO|CIX.TO|CI Financial Corp|CAD|Toronto|214800000|Canada|Financial Services|Asset Management|http://www.cifinancial.com|17.43|17.98|343910|17.99|10.53|25.81|-0.14779729|0.39492|0.112040006|0.34532002|122.308|2Q2019/0.58/0.59!3Q2019/0.6/0.59!4Q2019/0.65/0.63!1Q2020/0.58/0.6|2020-08-06|0.53|0.58|0m|0|0|-1m|0.44|9|-2m|0.5|8|-3m|0.5|8|5534382|5469437|||0|1.254532|8.172727|-4.07|2.6379108|2.577|6.524|2.251|2.2|0.47127998|0.402|0.791|0.24791001|0.63296|18|0
2020-07-20 18:51:14|amer_0056|BCE.TO|BCE.TO|BCE Inc.|CAD|Toronto|904328000|Canada|Communication Services|Telecom Services|http://www.bce.ca|60.67|56.87|580217|57.58|46.03|65.45|-0.03776735|0.36215|0.05667|0.14535|126.887|2Q2019/0.94/0.9!3Q2019/0.91/0.92!4Q2019/0.88/0.89!1Q2020/0.8/0.77|2020-08-06|0.7|0.94|0m|0|0|-1m|0.24|21|-2m|0.24|21|-3m|0.24|21|31469377|31026692|||35|0.271936|16.580173|4.94|2.6953883|3.491|9.638|3.3|3.43|0.49650002|0.712|0.883|0.13095|0.43199003|18|35
2020-07-20 18:51:15|amer_0057|KEY.TO|KEY.TO|Keyera Corp.|CAD|Toronto|219904992|Canada|Energy|Oil & Gas Midstream|http://www.keyera.com|25.94|21.1|459454|21.4|10.04|36.56|-0.38892066|0.29221|0.076680005|0.16905001|97.625|2Q2019/1.03/0.44!3Q2019/0.71/0.52!4Q2019/0.14/0.47!1Q2020/0.39/0.49|2020-08-05|0.27|1.03|0m|0|0|-1m|0.81|16|-2m|0.73|15|-3m|0.73|15|8358047|8415958|||0|2.489485|14.652778|-4.75|1.4807018|2.019|6.911|2.281|1.44|0.49848|0.539|0.863|0.1287|0.33036998|18|0
2020-07-20 18:51:17|amer_0058|AEM.TO|AEM.TO|Agnico Eagle Mines Limited|CAD|Toronto|240332000|Canada|Basic Materials|Gold|http://www.agnicoeagle.com|48.37|92.8|236717|90.91|43.25|97.32|0.29188573|0.35762|0.05822|0.0863|55.956|4Q2017/0.21/0.19!1Q2018/0.15/0.17!2Q2018/0.01/0.08!3Q2018/0.01/-0.04|2020-02-12||0.21|0m|0|0|-1m|0.75|16|-2m|0.73|15|-3m|0.71|14|2626173|2108387|0.0119||109|0.706442|||4.424737|8.855|24.762|1.733||0.76247|1.881|2.761|0.15736|0.50135|18|109
2020-07-20 18:51:18|amer_0059|CCO.TO|CCO.TO|Cameco Corporation|CAD|Toronto|395798016|Canada|Energy|Uranium|http://www.cameco.com|16.23|16.12|954538|16.12|7.69|16.71|0.19230771|0.29629|0.02104|0.014789999|20.539|2Q2019/-0.04/-0.04!3Q2019/-0.01/0.01!4Q2019/0.24/0.16!1Q2020/0.07/-0.02|2020-07-29|-0.06|-0.04|0m|0|0|-1m|0.5|12|-2m|0.58|12|-3m|0.58|12|6350281|5301721|||35|0.633067|1612.0001|-2.48|1.2995808|3.22|10.868|0.185|0.01|0.62631|4.311|5.581|0.03824|0.36826|18|35
2020-07-20 18:51:20|amer_0060|ARX.TO|ARX.TO|ARC Resources Ltd.|CAD|Toronto|353384992|Canada|Energy|Oil & Gas E&P|http://www.arcresources.com|7.64|4.89|435102|4.97|2.42|8.39|-0.22222227|0.55842996|0.013150001|-0.16583|35.878|2Q2019/0.27/0.06!3Q2019/-0.16/0.04!4Q2019/-0.03/0.09!1Q2020/-1.58/0.04|2020-07-30|-0.16|0.27|0m|0|0|-1m|1.06|17|-2m|1.06|16|-3m|1|15|19517031|18987706|||0|1.953589|61.125|0.27|0.608436|2.385|4.271|-1.51|0.08|0.48621|0.2|0.567|-0.45766997|0.58083|18|0
2020-07-20 18:51:21|amer_0061|TOU.TO|TOU.TO|Tourmaline Oil Corp.|CAD|Toronto|270776000|Canada|Energy|Oil & Gas E&P|http://www.tourmalineoil.com|19.87|12.46|406743|12.67|6.73|17.76|-0.26635784|0.70616996|0.02315|0.02526|20.005|2Q2019/0.57/0.1!3Q2019/0.06/0.04!4Q2019/0.23/0.26!1Q2020/-0.13/0.13|2020-07-29|-0.1|0.57|0m|0|0|-1m|1|13|-2m|1.08|13|-3m|1|11|4318732|5176250|||0|1.831762|9.968|15.08|0.43710095|2.85|4.035|0.723|1.25|0.42977002|0.383|0.667|0.10779|0.54782003|18|0
2020-07-20 18:51:23|amer_0062|MX.TO|MX.TO|Methanex Corporation|CAD|Toronto|76196096|Canada|Basic Materials|Chemicals|http://www.methanex.com|72.18|26.84|185148|27.96|13.24|56.58|-0.4733472|0.11704001|0.015190001|0.06007|176.762|4Q2017/1.7/1.32!1Q2018/2.03/2.21!2Q2018/1.75/1.79!3Q2018/1.92/1.96|2020-07-29||1.7|0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|1049983|1357648|||97|2.464829|||1.5044843|1.461|12.48|0.718|6.65|0.77172|1.787|2.271|0.02305|0.18000999|18|97
2020-07-20 18:51:24|amer_0064|SNC.TO|SNC.TO|SNC-Lavalin Group Inc.|CAD|Toronto|175554000|Canada|Industrials|Engineering & Construction|http://www.snclavalin.com|33.38|24.11|327210|24.46|15.47|34.36|0.027731061|0.03895|0.00417|0.0749|86.821|2Q2019/-1.71/-1.31!3Q2019/0.94/0.26!4Q2019/0.45/0.42!1Q2020/-0.02/0.25|2020-07-31|0.08|-1.71|0m|0|0|-1m|1.09|11|-2m|1.1|10|-3m|1.1|10|5253083|4711224|||0|1.222625|12.824469|7.95|1.011665|0.594|15.249|1.59|1.88|0.71372|1.002|1.068|0.0298|0.037720002|18|0
2020-07-20 18:51:26|amer_0065|BB.TO|BB.TO|BlackBerry Limited|CAD|Toronto|555755008|Canada|Technology|Software—Infrastructure|http://www.blackberry.com|11.38|6.78|1138065|6.52|3.94|10.27|-0.301179|0.053049996|-0.02701|-0.33391997|37.114|1Q2018/0.05/0!2Q2018/0.03/0!3Q2018/0.04/0.01!4Q2018/0.05/0.02|2020-09-22||0.05|0m|0|0|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.17|6|11450333|12391662|0.024||16|1.038433|||1.9692129|3.463|65.274|-1.394|0.17|0.55706|1.019|1.074|-0.75375|0.73373|18|16
2020-07-20 18:51:27|amer_0066|VET.TO|VET.TO|Vermilion Energy Inc.|CAD|Toronto|157000000|Canada|Energy|Oil & Gas E&P|http://www.vermilionenergy.com|7.89|5.89|938013|6.02|2.2|26.88|-0.7693487|0.61316|0.01879|-0.68143|180.963|2Q2019/0.01/0.28!3Q2019/-0.07/0.03!4Q2019/0.01/0.09!1Q2020/-8.42/-0.14|2020-07-27|-0.67|0.01|0m|0|0|-1m|0.94|16|-2m|0.94|16|-3m|0.94|16|4508368|8599637|||8|3.231327|-8.068493|0|0.80256164|2.175|3.547|-8.517|-0.73|0.44294998|0.405|0.681|-0.95639|0.63060004|18|8
2020-07-20 18:51:29|amer_0067|ALA.TO|ALA.TO|AltaGas Ltd.|CAD|Toronto|279444992|Canada|Utilities|Utilities—Regulated Gas|http://www.altagas.ca|14.01|16.24|909948|16.28|8.71|22.74|-0.21805954|0.21045999|0.02071|0.062230002|90.606|2Q2019/-0.02/-0.09!3Q2019/-0.21/-0.11!4Q2019/0.67/0.57!1Q2020/0.79/0.79|2020-07-30|0|-0.02|0m|0|0|-1m|0.38|13|-2m|0.42|12|-3m|0.46|13|7109598|8123659|||0|1.608411|16.24|2.32|0.6481223|2.43|11.546|1.524|1|0.37736|0.559|0.866|0.089370005|0.44162|18|0
2020-07-20 18:51:30|amer_0069|WN.TO|WN.TO|George Weston Limited|CAD|Toronto|153671008|Canada|Consumer Defensive|Grocery Stores|http://www.weston.ca|120.33|106.1|59308|106.57|84.01|113.94|0.06474173|0.08646|0.03961|0.14443|155.322|2Q2019/1.7/1.57!3Q2019/2.54/2.14!4Q2019/1.69/1.87!1Q2020/1.55/1.54|2020-07-28|1.41|1.7|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|1065197|666928|||0|0.26831|13.761349|2.66|2.2163267|0.801|9.262|8.221|7.71|0.21154|0.758|1.277|0.02559|0.3185|18|0
2020-07-20 18:51:31|amer_0070|EMP-A.TO|EMP-A.TO|Empire Company Limited|CAD|Toronto|170971008|Canada|Consumer Defensive|Grocery Stores|http://www.empireco.ca|37.67|33.47|87050|33.34|23.88|37.43|-0.017099023|0.05487|0.056220002|0.15137|172.934|3Q2019/0.49/0.48!4Q2019/0.58/0.57!1Q2020/0.46/0.45!2Q2020/0.67/0.62||0.64|0.49|0m|0|0|-1m|0.8|10|-2m|0.5|10|-3m|0.4|10|2114823|2507584|||0|0.292965|13.661224|104.79|2.2935655|0.562|10.24|2.15|2.45|0.41341|0.389|0.802|0.02187|0.252|18|0
2020-07-20 18:51:33|amer_0071|PEY.TO|PEY.TO|Peyto Exploration & Development Corp.|CAD|Toronto|164874000|Canada|Energy|Oil & Gas E&P|http://www.peyto.com|2.95|1.91|388719|2.01|0.91|4.34|-0.5121359|0.75641|0.01396|0.02479|69.389|2Q2019/0.59/0.08!3Q2019/0.04/0.02!4Q2019/0.02/0.12!1Q2020/-0.3/0.01|2020-08-05|-0.09|0.59|0m|0|0|-1m|0.59|17|-2m|0.71|17|-3m|0.76|17|4924402|4661244|||0|2.22335|17.363636|-0.4|0.1919405|3.457|4.571|0.248|0.11|0.51146|0.493|0.637|0.09644|0.74177|18|0
2020-07-20 18:51:34|amer_0072|CU.TO|CU.TO|Canadian Utilities Limited|CAD|Toronto|199756992|Canada|Utilities|Utilities—Diversified|http://www.canadianutilities.com|37.56|34.07|144203|34.38|25.25|42.97|-0.03616476|0.47154|0.03509|0.13211|126.827|2Q2019/0.46/0.41!3Q2019/0.39/0.37!4Q2019/0.65/0.62!1Q2020/0.66/0.66|2020-07-30|0.37|0.46|0m|0|0|-1m|0.14|7|-2m|0|8|-3m|0|8|5086699|5185133|||0|0.547498|15.62844|-74.43|1.7187972|5.281|11.2|3.03|2.18|0.20572|2.162|2.297|0.24826|0.69814|18|0
2020-07-20 18:51:36|amer_0073|IGM.TO|IGM.TO|IGM Financial Inc.|CAD|Toronto|238308000|Canada|Financial Services|Asset Management|http://www.igmfinancial.com|31.14|33.56|64636|33.85|20.96|40.38|-0.08931935|0.37558997|0.04921|0.16124001|47.092|2Q2019/0.81/0.79!3Q2019/0.85/0.83!4Q2019/0.84/0.84!1Q2020/0.68/0.71|2020-08-06|0.7|0.81|0m|0|0|-1m|0.44|9|-2m|0.33|9|-3m|0.33|9|3274119|3879137|||0|1.749818|10.653969|8.25|1.7230581|2.705|7.201|3.101|3.15|0.08929|0.532|3.303|0.21811001|0.37390998|18|0
2020-07-20 18:51:37|amer_0074|YRI.TO|YRI.TO|Yamana Gold Inc.|CAD|Toronto|951646976|Canada|Basic Materials|Gold|http://www.yamana.com|5.8|7.82|2207231|7.57|3.11|7.9|1.0186667|0.43967998|0.01962|0.06673|30.17|2Q2019/0.02/0.02!3Q2019/0.05/0.02!4Q2019/0.01/0.03!1Q2020/0.05/0.03|2020-07-23|0.03|0.02|0m|0|0|-1m|0.33|15|-2m|0.33|15|-3m|0.33|15|10621896|17325093|||64|2.081943|27.928572|3.26|1.77889|5.24|11.918|0.289|0.28|0.56304|0.577|1.109|0.17591|0.53169996|18|64
2020-07-20 18:51:39|amer_0075|REI-UN.TO|REI-UN.TO|RioCan Real Estate Investment Trust|CAD|Toronto|317715008|Canada|Real Estate|REIT—Retail|http://www.riocan.com|15.63|15.12|583671|15.17|12.41|27.92|-0.41496336|0.54438996|0.03016|0.08582|81.308|||||0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|2044973|3265555|||0|1.014503|||0.5832433|8.686|15.956|2.193|1.94|0.34864|0.219|0.527|0.51984|0.58136004|18|0
2020-07-20 18:51:40|amer_0076|BTE.TO|BTE.TO|Baytex Energy Corp.|CAD|Toronto|560499968|Canada|Energy|Oil & Gas E&P|http://www.baytexenergy.com|0.73|0.66|1590358|0.68|0.27|2.36|-0.6439791|0.69408995|0.0044|-1.38192|310.456|2Q2019/0.14/0.07!3Q2019/0.03/0.04!4Q2019/-0.21/0.06!1Q2020/-4.46/-0.03|2020-07-30|-0.18|0.14|0m|0|0|-1m|0.06|16|-2m|0.13|16|-3m|0.18|17|38202415|37117100|||20|3.781725|-1.9411765|0|0.59192824|1.666|2.401|-4.519|-0.34|0.28004|0.467|0.886|-1.80988|0.62955004|18|20
2020-07-20 18:51:42|amer_0077|IAG.TO|IAG.TO|iA Financial Corporation Inc.|CAD|Toronto|107008000|Canada|Financial Services|Insurance—Diversified|http://www.ia.ca|53|45.305|87434|45.3|30.38|76.23|-0.15720934|0.07841|0.0072899996|0.09992|52.264|2Q2019/1.21/1.11!3Q2019/1.33/1.19!4Q2019/1.62/1.6!1Q2020/1.41/1.34|2020-07-30|1.4|1.21|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0.22|9|762362|775262|||0|1.429296|7.024031|1.15|0.85987324|0.381|4.859|5.385|6.45|0.42841|0.481|0.66|0.0471|0.19296|18|0
2020-07-20 18:51:43|amer_0078|FTT.TO|FTT.TO|Finning International Inc.|CAD|Toronto|162104000|Canada|Industrials|Industrial Distribution|http://www.finning.com|21.63|19.01|69961|19.11|10.59|25.85|-0.18088293|0.08407|0.04414|0.12532|101.388|2Q2019/0.54/0.42!3Q2019/0.49/0.5!4Q2019/0.31/0.45!1Q2020/0.33/0.28|2020-08-05|0.19|0.54|0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|926534|1200072|||0|1.448875|12.9319725|0.89|1.3800364|0.674|8.022|1.641|1.47|0.48254|0.662|1.812|0.03543|0.23622|18|0
2020-07-20 18:51:44|amer_0079|WFT.TO|WFT.TO|West Fraser Timber Co. Ltd.|CAD|Toronto|66377800|Canada|Basic Materials|Lumber & Wood Production|http://www.westfraser.com|57.33|60.52|195831|61.17|21.6|65.11|0.16425574|0.02691|-0.01616|-0.04922|53.747|2Q2019/-0.19/0.07!3Q2019/-0.17/-0.33!4Q2019/-0.16/-0.43!1Q2020/0.42/-0.19|2020-07-27|0.15|-0.19|0m|0|0|-1m|0|6|-2m|0.33|6|-3m|0.33|6|872042|1087922|||0|2.371283|14.760976||1.5807757|1.143|42.458|-2.358|4.1|0.39027|0.464|1.281|-0.02753|0.25585|18|0
2020-07-20 18:51:46|amer_0080|ELD.TO|ELD.TO|Eldorado Gold Corporation|CAD|Toronto|167252992|Canada|Basic Materials|Gold|http://www.eldoradogold.com|11.73|15.81|618612|15.28|6.29|15.88|0.49510753|0.38776|0.01501|0.02807|18.847|2Q2019/-0.01/0.03!3Q2019/0.05/0.11!4Q2019/0.13/0.13!1Q2020/0.08/0.14|2020-07-30|0.25|-0.01|0m|0|0|-1m|0.31|13|-2m|0.29|14|-3m|0.38|13|1316607|1458183|||67|1.918781|24.703127|0.14|0.7694554|3.908|10.078|0.629|0.64|0.59856|1.173|1.706|0.13829|0.46441|18|67
2020-07-20 18:51:47|amer_0081|PSK.TO|PSK.TO|PrairieSky Royalty Ltd.|CAD|Toronto|232427008|Canada|Energy|Oil & Gas E&P|http://www.prairiesky.com|11.48|8.28|246655|8.46|6.24|19.7|-0.53156143|0.96562|0.020869998|0.03749|0.209|2Q2019/0.19/0.09!3Q2019/0.07/0.07!4Q2019/0.1/0.07!1Q2020/0.04/0.05|2020-07-20|-0.02|0.19|0m|0|0|-1m|0.27|15|-2m|0.33|15|-3m|0.33|15|5983387|8484756|||0|2.031182|55.199997||0.787971|8.585|8.891|0.401|0.15|0.69198996|0.858|0.871|0.40730998|0.98042|18|0
2020-07-20 18:51:49|amer_0082|CAE.TO|CAE.TO|CAE Inc.|CAD|Toronto|265704992|Canada|Industrials|Aerospace & Defense|http://www.cae.com|23.9|20.22|450012|19.73|14.26|42|-0.44422537|0.19364001|0.03983|0.12786001|128.464|2Q2019/0.24/0.28!3Q2019/0.28/0.25!4Q2019/0.37/0.35!1Q2020/0.46/0.41|2020-08-12|-0.04|0.24|0m|0|0|-1m|0.42|12|-2m|0.42|12|-3m|0.33|12|1839884|1837464|||14|1.963741|22.219778|3.35|2.1572602|2.124|10.968|1.16|0.91|0.61727|1.024|1.362|0.08595|0.29907|18|14
2020-07-20 18:51:50|amer_0083|TRQ.TO|TRQ.TO|Turquoise Hill Resources Ltd.|CAD|Toronto|2012310016|Canada|Basic Materials|Copper|http://www.turquoisehill.com|1.19|1.125|590896|1.11|0.43|1.32|0.3703704|0.18614|-0.0027599998|-0.06842|53.034|2Q2019/0.07/0.03!3Q2019/0.04/0!4Q2019/0.06/0!1Q2020/0.03/0|2020-05-14|0|0.07|0m|0|0|-1m|0.88|8|-2m|0.86|7|-3m|0.86|7|4537686|4743974|0.0023999999||12|1.744017|6.2499995|-0.47|0.24547239|3.754|20.17|-0.103|0.18|0.38768002|2.828|3.724|-0.21853|0.24843|18|12
2020-07-20 18:51:52|amer_0084|BBD-B.TO|BBD-B.TO|Bombardier Inc.|CAD|Toronto|2088860032|Canada|Industrials|Aerospace & Defense|http://www.bombardier.com|0.41|0.4425|866125|0.44|0.38|2.34|-0.7914692|0.02184|0.0032|||2Q2019/-0.04/-0.01!3Q2019/-0.04/-0.02!4Q2019/-0.1/-0.1!1Q2020/-0.1/-0.07||-0.11|-0.04|0m|0|0|-1m|0.7|20|-2m|0.76|21|-3m|0.76|21|39121874|57123107|||3|2.148658|-2.9499998|-0.04||0.716|32.776|-0.95|-0.15|0.17969999|0.462|0.926|-0.14123|0.09327|18|3
2020-07-20 18:51:53|amer_0085|ACO-X.TO|ACO-X.TO|ATCO Ltd.|CAD|Toronto|101473000|Canada|Utilities|Utilities—Diversified|http://www.atco.com|46.5|41.96|107293|42.43|27.72|54.97|-0.01279664|0.40287998|0.03384|0.122930005|117.285|2Q2019/0.68/0.6!3Q2019/0.65/0.57!4Q2019/0.88/0.89!1Q2020/0.93/0.97||0.55|0.68|0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|2299915|2032898|||0|0.804931|13.986667|-78.68|1.163713|3.852|9.561|4.25|3|0.32387|1.999|2.194|0.109960005|0.64759004|18|0
2020-07-20 18:51:55|amer_0086|MEG.TO|MEG.TO|MEG Energy Corp.|CAD|Toronto|299288000|Canada|Energy|Oil & Gas E&P|http://www.megenergy.com|4.38|3.515|1729235|3.62|1.13|8.07|-0.31568998|0.26462|0.03659|-0.08007|97.412|2Q2019/-0.21/0.19!3Q2019/0.08/0.12!4Q2019/0.09/0.09!1Q2020/-0.95/-0.14|2020-07-22|-0.11|-0.21|0m|0|0|-1m|0|14|-2m|0|14|-3m|0|14|6360240|6346874|||1|3.660623|-3.5867348|-0.07|0.2930388|1.233|4.659|-1.002|-0.98|0.38489|0.733|1.935|-0.08104|0.32933998|18|1
2020-07-20 18:51:56|amer_0087|K.TO|K.TO|Kinross Gold Corporation|CAD|Toronto|1257980032|Canada|Basic Materials|Gold|http://www.kinross.com|4.22|11.09|3478104|10.72|4|11.17|0.9280577|0.40494|0.06511|0.15574999|47.427|4Q2017/0.01/0.03!1Q2018/0.1/0.05!2Q2018/0.03/0.03!3Q2018/-0.04/0|2020-07-29||0.01|0m|0|0|-1m|0.5|12|-2m|0.5|12|-3m|0.58|12|14289367|12091936|||104|1.368382|||2.6124854|4.144|10.232|0.62|0.13|0.69651|1.998|3.58|0.21627001|0.50194|18|104
2020-07-20 18:51:58|amer_0088|TA.TO|TA.TO|TransAlta Corporation|CAD|Toronto|275779008|Canada|Utilities|Utilities—Independent Power Producers|http://www.transalta.com|10.17|8.52|97461|8.69|5.32|11.23|0.07283938|0.40043|0.01692|0.06162|85.575|2Q2019/0/-0.11!3Q2019/0.18/-0.09!4Q2019/-0.08/-0.07!1Q2020/-0.01/-0.09|2020-07-31|-0.18|0|0m|0|0|-1m|-0.09|11|-2m|-0.09|11|-3m|-0.09|11|3973526|4819091|0.014400001||11|1.521392|-18.52174|-0.83|1.1457773|3.302|8.246|0.512|-0.46|0.71172994|0.675|1.198|0.07983|0.36789|18|11
2020-07-20 18:51:59|amer_0089|HR-UN.TO|HR-UN.TO|H&R Real Estate Investment Trust|CAD|Toronto|286768000|Canada|Real Estate|REIT—Diversified|http://www.hr-reit.com|14.86|9.85|599206|9.83|7.39|23.55|-0.56829166|0|0.03471|-0.102589995|107.904|||||0m|0|0|-1m|0.9|10|-2m|0.89|9|-3m|0.89|9|3817022|3012157|||0|1.653372|||0.45833144|7.841||-2.367||0.2742|0.128|0.403|-0.56421|0.63971|18|0
2020-07-20 18:52:01|amer_0090|ERF.TO|ERF.TO|Enerplus Corporation|CAD|Toronto|221744000|Canada|Energy|Oil & Gas E&P|http://www.enerplus.com|5.02|3.29|613031|3.44|1.62|11.16|-0.5981308|0.66792|0.07841|-0.15746|45.808|2Q2019/0.36/0.26!3Q2019/0.28/0.29!4Q2019/0.1/0.28!1Q2020/0.01/0.04|2020-08-07|-0.11|0.36|0m|0|0|-1m|1.06|16|-2m|1.07|14|-3m|1.07|14|6813769|6195387|0.0307||36|3.62509|329|-0.44|0.47372207|1.198|1.794|-1.216|0.01|0.65102|0.637|0.941|-0.24831|0.59612|18|36
2020-07-20 18:52:02|amer_0092|NGD.TO|NGD.TO|New Gold Inc.|CAD|Toronto|676000000|Canada|Basic Materials|Gold|http://www.newgold.com|1.41|2|1358939|1.87|0.55|2.07|-0.01578945|0.31934|-0.00794|-0.094639994|83.042|2Q2019/-0.01/-0.01!3Q2019/-0.02/0!4Q2019/-0.04/-0.04!1Q2020/-0.03/-0.02|2020-07-30|-0.03|-0.01|0m|0|0|-1m|0.33|15|-2m|0.4|15|-3m|0.4|15|15091957|16047153|||43|2.207396|25|-3.93|1.4398848|2.716|8.506|-0.14|0.08|0.57547003|2.423|3.056|-0.14611|0.38182|18|43
2020-07-20 18:52:04|amer_0093|FCR.TO|FCR.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:52:05|amer_0094|POU.TO|POU.TO|Paramount Resources Ltd.|CAD|Toronto|133346000|Canada|Energy|Oil & Gas E&P|http://www.paramountres.com|1.78|1.715|193582|1.72|0.81|8.15|-0.74404764|0.64546996|-0.01964|-0.12701|41.495|2Q2019/-0.93/-0.33!3Q2019/1.08/0.14!4Q2019/-0.13/-0.08!1Q2020/-1.76/-0.23|2020-08-06|-0.69|-0.93|0m|0|0|-1m|0.44|16|-2m|0.67|15|-3m|0.73|15|8044412|7677326|||1|4.158085|-1.3943089|0.01|0.13408914|1.2|1.859|-1.875|-1.23|0.05949|0.32|0.534|-0.31519|0.39636|18|1
2020-07-20 18:52:06|amer_0096|CCL-B.TO|CCL-B.TO|CCL Industries Inc.|CAD|Toronto|166800000|Canada|Consumer Cyclical|Packaging & Containers|http://www.cclind.com|51.33|44.96|82014|44.93|34.57|68.49|-0.32608366|0.19343|0.06258|0.16525999|83.935|2Q2019/0.69/0.76!3Q2019/0.72/0.71!4Q2019/0.67/0.67!1Q2020/0.71/0.64||0.46|0.69|0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.67|9|1403270|1418396|||0|0.551849|17.292309||2.6080399|1.904|9.845|2.677|2.6|0.46403|1.29|1.772|0.09083|0.28318|18|0
2020-07-20 18:52:08|amer_0100|WSP.TO|WSP.TO|WSP Global Inc.|CAD|Toronto|112778000|Canada|Industrials|Engineering & Construction|http://www.wsp.com|97.23|85.99|93224|86.16|59.83|98.12|0.15962315|0.08112001|0.03686|0.07142|98.176|2Q2019/0.95/0.91!3Q2019/0.95/1.1!4Q2019/0.53/0.86!1Q2020/0.45/0.63|2020-08-05|0.78|0.95|0m|0|0|-1m|0.6|10|-2m|0.6|10|-3m|0.6|10|254197|861682|||0|0.939811|21.659948|0.98|2.6641262|1.287|15.861|2.228|3.97|0.57022|1.281|1.315|0.02648|0.19158001|18|0
2020-07-20 18:52:09|amer_0103|CWB.TO|CWB.TO|Canadian Western Bank|CAD|Toronto|87099800|Canada|Financial Services|Banks—Regional|http://www.cwbank.com|25.75|23.23|84133|23.23|15.7|36.6|-0.21120548|0|0.00903|0.09538999||3Q2019/0.82/0.8!4Q2019/0.78/0.81!1Q2020/0.83/0.82!2Q2020/0.6/0.5|2020-08-27|0.57|0.82|0m|0|0|-1m|0.31|13|-2m|0.31|13|-3m|0.14|14|1207744|1256534|||0|1.826686|8.766037|0.78|0.7436694|2.45||2.991|2.65|0.44694|||0.3547|0|18|0
2020-07-20 18:52:11|amer_0104|GEI.TO|GEI.TO|Gibson Energy Inc.|CAD|Toronto|146208992|Canada|Energy|Oil & Gas Midstream|http://www.gibsonenergy.com|23.75|21.7|102356|21.91|10.96|28.34|-0.09649485|0.05756|0.05702|0.21533|175.694|2Q2019/0.18/0.12!3Q2019/0.27/0.17!4Q2019/0.28/0.26!1Q2020/0.28/0.26|2020-08-04|0.18|0.18|0m|0|0|-1m|0.5|16|-2m|0.44|16|-3m|0.44|16|3788758|4698011|||1|1.560551|19.908257|0.97|4.061389|0.642|11.146|1.151|1.09|0.50773996|0.856|1.144|0.02421|0.04724|18|1
2020-07-20 18:52:12|amer_0105|ACQ.TO|ACQ.TO|AutoCanada Inc.|CAD|Toronto|27459700|Canada|Consumer Cyclical|Auto & Truck Dealerships|http://www.autocan.ca|11.76|11.17|18248|11.55|4.6|15.45|0.18583167|0.02804|0.02397|-0.20105|505.686|2Q2019/0.16/0.27!3Q2019/0.3/0.3!4Q2019/0.29/0.17!1Q2020/-0.4/-0.01|2020-06-04|-0.19|0.16|0m|0|0|-1m|0.33|9|-2m|0.44|9|-3m|0.44|9|3167328|2786310|||0|2.688905|11.059406|-0.76|1.046076|0.535|19.092|-2.634|1.01|0.58634996|0.124|0.993|-0.02096|0.16284999|18|0
2020-07-20 18:52:14|amer_0106|BEI-UN.TO|BEI-UN.TO|Boardwalk Real Estate Investment Trust|CAD|Toronto|46546000|Canada|Real Estate|REIT—Residential|http://www.bwalk.com|38.06|30.3|86806|30.31|15.8|51.84|-0.26734346|0.48229|0.02157|0.032|94.402|||||0m|0|0|-1m|0|12|-2m|0|12|-3m|0|12|506010|552212|||2|1.524292|||0.44540483|9.509|19.717|-0.028|-1.8|0.4979|0.078|0.125|0.21851999|0.57355|18|2
2020-07-20 18:52:15|amer_0108|KXS.TO|KXS.TO|Kinaxis Inc.|CAD|Toronto|26511000|Canada|Technology|Software—Application|http://www.kinaxis.com|144.85|201.32|49021|190.76|75.15|212.21|1.3501294|0.19315|0.057979997|0.099759996|3.372|2Q2019/0.28/0.24!3Q2019/0.3/0.23!4Q2019/0.4/0.36!1Q2020/0.34/0.29|2020-08-05|0.29|0.28|0m|0|0|-1m|0.86|14|-2m|0.85|13|-3m|0.77|13|141249|176787|||0|0.847715|129.05128|7.09|21.842249|24.341|126.019|0.81|1.56|0.44314|2.829|2.912|0.110530004|0.71042997|18|0
2020-07-20 18:52:16|amer_0109|LNR.TO|LNR.TO|Linamar Corporation|CAD|Toronto|64958800|Canada|Consumer Cyclical|Auto Parts|http://www.linamar.com|43|38.76|185018|38.49|24.57|49.81|-0.12002742|0.14089|0.044180002|0.09362|46.763|2Q2019/2.4/2.68!3Q2019/1.47/1.43!4Q2019/1.15/1.23!1Q2020/1.04/0.99|2020-08-06|-1.05|2.4|0m|0|0|-1m|0.33|9|-2m|0.33|9|-3m|0.33|9|688964|1034938|||0|1.317621|7.690476|2.16|0.6066772|0.58|4.116|5.756|5.04|0.35974|0.749|1.297|0.05386|0.13765|18|0
2020-07-20 18:52:18|amer_0110|MTL.TO|MTL.TO|Mullen Group Ltd.|CAD|Toronto|103824000|Canada|Energy|Oil & Gas Equipment & Services|http://www.mullen-group.com|8.81|7.96|152095|7.86|3.85|10.62|-0.16293931|0.14903|0.03258|0.07274|71.435|2Q2019/0.3/0.11!3Q2019/0.2/0.17!4Q2019/0.08/0.14!1Q2020/0.04/0.08|2020-07-22|0.05|0.3|0m|0|0|-1m|0.36|11|-2m|0.5|12|-3m|0.5|12|2521657|3202587|||0|1.929659|18.511627|2.23|0.9162063|1.077|7.228|0.62|0.43|0.61844003|2.676|3.085|0.051149998|0.28829|18|0
2020-07-20 18:52:19|amer_0112|WJA.TO|WJA.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:52:21|amer_0114|VII.TO|VII.TO|Seven Generations Energy Ltd.|CAD|Toronto|333100000|Canada|Energy|Oil & Gas E&P|http://www.7genergy.com|5.16|3.125|515580|3.24|1.15|9.57|-0.5|0.69317|0.07645|-0.12072|55.055|2Q2019/0.83/0.3!3Q2019/0.25/0.21!4Q2019/0.24/0.23!1Q2020/-3.03/0.11|2020-07-29|-0.41|0.83|0m|0|0|-1m|0.89|18|-2m|0.94|16|-3m|1|15|1473449|1438970|||0|3.194343|-10.080645|-0.03|0.24906352|1.251|1.804|-1.6|-0.31|0.64851|0.589|1.549|-0.20515|0.53256|18|0
2020-07-20 18:52:22|amer_0115|AGI.TO|AGI.TO|Alamos Gold Inc.|CAD|Toronto|391252000|Canada|Basic Materials|Gold|http://www.alamosgold.com|11.59|14.48|693196|14.11|4.43|14.83|0.6052332|0.44522998|0.02836|0.02542|3.785|2Q2019/0.05/0.04!3Q2019/0.06/0.07!4Q2019/0.08/0.07!1Q2020/0.08/0.05|2020-07-29|0.03|0.05|0m|0|0|-1m|0.91|11|-2m|1|12|-3m|1.08|13|1638417|1028818|||29|1.347857|24.965517|0.46|2.1316059|7.648|17.178|0.17|0.58|0.81789|2.252|3.443|0.09518|0.49893|18|29
2020-07-20 18:52:24|amer_0116|STN.TO|STN.TO|Stantec Inc.|CAD|Toronto|111173000|Canada|Industrials|Engineering & Construction|http://www.stantec.com|46.41|43.33|83637|43.47|26.67|44.31|0.38660288|0.11894|0.046529997|0.092609994|80.659|2Q2019/0.5/0.59!3Q2019/0.59/0.55!4Q2019/0.47/0.45!1Q2020/0.49/0.45|2020-08-05|0.44|0.5|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|1723231|1781380|||24|0.966642|17.831276|1.48|2.4049509|1.668|14.02|1.691|2.43|0.74678004|1.698|1.756|0.05029|0.53863996|18|24
2020-07-20 18:52:25|amer_0117|SCL.TO|SCL.TO|Shawcor Ltd.|CAD|Toronto|70403296|Canada|Energy|Oil & Gas Equipment & Services|http://www.shawcor.com|3.18|2.73|652868|2.88|0.64|18.89|-0.8323632|0.0513|-0.00358|-0.28665|67.675|2Q2019/0.73/0.04!3Q2019/0.09/0.1!4Q2019/0.32/-0.12!1Q2020/-0.47/-0.19|2020-08-07|-0.5|0.73|0m|0|0|-1m|0.57|7|-2m|0.8|5|-3m|0.8|5|3716103|3077383|||0|2.751994|-7.3783784|-0.04|0.24977127|0.442|8.621|-3.693|-0.37|0.85656|1.351|1.989|-0.17761|0.28386|18|0
2020-07-20 18:52:27|amer_0119|CFP.TO|CFP.TO|Canfor Corporation|CAD|Toronto|125219000|Canada|Basic Materials|Lumber & Wood Production|http://www.canfor.com|15|15.45|173061|15.65|6.11|15.99|0.4976076|0.01209|-0.03901|-0.11692|61.539|2Q2019/-0.36/-0.27!3Q2019/-0.66/-0.4!4Q2019/-0.32/-0.41!1Q2020/-0.47/-0.25|2020-07-23|-0.11|-0.36|0m|0|0|-1m|0.17|6|-2m|0.5|6|-3m|0.5|6|783957|662423|||0|2.203045|19.3125||1.1848159|0.756|62.547|-1.968|0.8|0.17955999|0.547|1.446|-0.052649997|0.22578|18|0
2020-07-20 18:52:28|amer_0120|PXT.TO|PXT.TO|Parex Resources Inc.|CAD|Toronto|138900000|Canada|Energy|Oil & Gas E&P|http://www.parexresources.com|17.73|16.25|166561|16.4|9.22|25.11|-0.26059514|0.67407|0.17627001|0.18474|0.105|2Q2018/1.18/0.43!2Q2019/0.69/1.05!1Q2020/-0.03/0.39|2020-08-05|0.01|1.18|0m|0|0|-1m|1.42|12|-2m|1.42|12|-3m|1.31|13|1923829|1466524|||0|2.021029|12.404581|4.31|1.6814984|2.034|3.017|1.657|1.31|0.52915|2.778|2.876|0.25997|0.72359|18|0
2020-07-20 18:52:29|amer_0121|EMA.TO|EMA.TO|Emera Incorporated|CAD|Toronto|244700000|Canada|Utilities|Utilities—Diversified|http://www.emera.com|61.46|55.8|201495|56.2|42.12|60.94|0.04422152|0.36036998|0.02395|0.10123|175.044|2Q2019/0.54/0.53!3Q2019/0.51/0.63!4Q2019/0.6/0.61!1Q2020/0.79/0.82|2020-08-12|0.58|0.54|0m|0|0|-1m|0.36|14|-2m|0.4|15|-3m|0.4|15|10348019|9833552|||1|0.185641|18.355263|3.22|1.5754701|5.097|14.144|3.6|3.04|0.27329|0.615|0.836|0.15496999|0.42276|18|1
2020-07-20 18:52:31|amer_0123|D-UN.TO|D-UN.TO|Dream Office Real Estate Investment Trust|CAD|Toronto|55615700|Canada|Real Estate|REIT—Office|http://www.dream.ca/office|26.59|20.16|36044|20.23|15.21|36.8|-0.1650846|0.59736|0.03362|0.11931|73.969|||||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|595189|636421|||0|0.902828|||0.7333309|8.05|13.475|3.097||0.35669|0.531|0.581|0.62621|0.63682|18|0
2020-07-20 18:52:32|amer_0124|HBM.TO|HBM.TO|Hudbay Minerals Inc.|CAD|Toronto|261272000|Canada|Basic Materials|Copper|http://www.hudbayminerals.com|3.42|4.635|690428|4.51|1.66|7.16|-0.3529411|0.28709|0.00041|-0.20639999|59.695|2Q2019/-0.04/0!3Q2019/-0.08/-0.07!4Q2019/-0.09/-0.07!1Q2020/-0.13/-0.12|2020-08-11|-0.19|-0.04|0m|0|0|-1m|1.12|17|-2m|1.29|14|-3m|1.06|17|3672894|4144213|||23|2.303118|-51.5|0.14|0.68101674|1.625|5.659|-1.556|-0.09|0.79056|1.07|1.516|-0.34153998|0.36259997|18|23
2020-07-20 18:52:34|amer_0125|MFI.TO|MFI.TO|Maple Leaf Foods Inc.|CAD|Toronto|123890000|Canada|Consumer Defensive|Packaged Foods|http://www.mapleleaffoods.com|32.88|27.46|134532|27.66|17.04|35.82|-0.07491636|0.04364|0.00914|0.01058|52.709|2Q2019/0.33/0.3!3Q2019/0.03/0.31!4Q2019/0.12/0.16!1Q2020/0.21/0.16|2020-07-30|0.25|0.33|0m|0|0|-1m|0.71|7|-2m|0.86|7|-3m|0.86|7|1165984|949253|||0|0.182741|23.075628|4.59|1.7614985|1.066|24.42|0.169|1.19|0.27743998|0.599|1.768|0.00513|0.1328|18|0
2020-07-20 18:52:35|amer_0126|RUS.TO|RUS.TO|Russel Metals Inc.|CAD|Toronto|62185000|Canada|Industrials|Industrial Distribution|http://www.russelmetals.com|19.67|17.49|64025|17.3|10.97|23.35|-0.15527344|0.04422|0.033350002|0.05366|62.426|2Q2019/0.5/0.5!3Q2019/0.29/0.37!4Q2019/0.19/0.26!1Q2020/0.17/0.3|2020-08-06|0.04|0.5|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|2855731|3505440|||1|1.51269|10.410714|3.37|1.1095604|0.473|10.695|0.85|1.68|0.24666001|1.211|3.243|0.015269999|0.16981001|18|1
2020-07-20 18:52:37|amer_0127|HCG.TO|HCG.TO|Home Capital Group Inc.|CAD|Toronto|52953200|Canada|Financial Services|Mortgage Finance|http://www.homecapital.com|23.79|20.27|81060|20.06|13.67|35.49|-0.09923667|0|0.00717|0.08565||2Q2019/0.53/0.51!3Q2019/0.67/0.56!4Q2019/0.65/0.67!1Q2020/0.56/0.7|2020-08-06|0.75|0.53|0m|0|0|-1m|0.18|11|-2m|0.2|10|-3m|0.09|11|688618|1208978|||0|1.892675|5.9096212|1.51|0.68844885|7.348||2.372|3.43|0.88055|||0.31239|0|18|0
2020-07-20 18:52:38|amer_0128|TOG.TO|TOG.TO|TORC Oil & Gas Ltd.|CAD|Toronto|222315008|Canada|Energy|Oil & Gas E&P|http://www.torcoil.com|2.53|1.7|318613|1.76|0.41|4.78|-0.57281554|0.63304|0.01459|-0.90632004|58.642|2Q2019/0.05/0.06!3Q2019/0.03/0.03!4Q2019/-0.27/0.02!1Q2020/-3.96/-0.05|2020-07-29|-0.18|0.05|0m|0|0|-1m|1.2|15|-2m|1.21|14|-3m|1.21|14|4500899|4725222|||0|3.975344|-5.483871|-0.01|0.70160955|1.56|2.464|-4.192|-0.31|0.48966|0.309|0.376|-2.04493|0.66778|18|0
2020-07-20 18:52:40|amer_0130|OR.TO|OR.TO|Osisko Gold Royalties Ltd|CAD|Toronto|165323008|Canada|Basic Materials|Gold|http://www.osiskogr.com|17.35|14.98|622708|14.63|6.35|17.47|-0.04253924|0.30783|-0.0444|-0.13726|29.044|2Q2019/0.05/0.04!3Q2019/0.12/0.06!4Q2019/0.07/0.07!1Q2020/0.05/0.06||0.04|0.05|0m|0|0|-1m|1.17|12|-2m|1.07|14|-3m|1.07|14|4176050|4257962|||4|0.555474|37.449997|2.97|1.5723732|7.747|25.166|-1.467|0.4|0.77736|2.488|2.547|-0.64144|0.39021|18|4
2020-07-20 18:52:41|amer_0131|LIF.TO|LIF.TO|Labrador Iron Ore Royalty Corporation|CAD|Toronto|64000000|Canada|Basic Materials|Steel|http://www.labradorironore.com|27.06|26.77|59080|26.74|13.25|35.27|-0.23795956|0|0.11795|0.37789002||2Q2019/0.95/1.11!3Q2019/0.9/0.95!4Q2019/0.74/0.82!1Q2020/0.73/0.7|2020-08-12|0.71|0.95|0m|0|0|-1m|0.4|5|-2m|0.6|5|-3m|0.4|5|339340|539814|||0|1.575779|10.623016|1.14|3.0475864|9.054||3.33|2.52|0.23239|1.886|1.886|1.14096|0.96693003|18|0
2020-07-20 18:52:43|amer_0132|CJ.TO|CJ.TO|Cardinal Energy Ltd.|CAD|Toronto|113354000|Canada|Energy|Oil & Gas E&P|http://www.cardinalenergy.ca|0.58|0.52|130479|0.54|0.3|2.91|-0.775|0.42881|0.00374|-0.89097|86.385|2Q2019/-0.02/0.05!3Q2019/0/0.02!4Q2019/-0.13/0.02!1Q2020/-3.98/-0.01|2020-07-30|-0.15|-0.02|0m|0|0|-1m|0.69|13|-2m|0.67|12|-3m|0.67|12|1423633|4026525|||0|3.20087|-1.1555555|0.01|0.21010101|1.009|2.353|-4.099|-0.45|0.12026|0.256|0.378|-1.56996|0.48251|18|0
2020-07-20 18:52:44|amer_0133|ARE.TO|ARE.TO|Aecon Group Inc.|CAD|Toronto|59866600|Canada|Industrials|Engineering & Construction|http://www.aecon.com|20.23|15.01|82025|14.84|10.94|21.83|-0.24936771|0.043080002|0.01941|0.08676|95.068|2Q2019/0.31/0.21!3Q2019/0.6/0.58!4Q2019/0.4/0.37!1Q2020/-0.19/-0.23|2020-07-23|-0.09|0.31|0m|0|0|-1m|1.27|11|-2m|1.27|11|-3m|1.27|11|1603356|1572752|||0|0.797679|13.770642|2.66|1.0721428|0.306|7.103|1.1|1.09|0.33742002|1.384|1.507|0.02003|0.10738|18|0
2020-07-20 18:52:46|amer_0134|BNE.TO|BNE.TO|Bonterra Energy Corp.|CAD|Toronto|33388800|Canada|Energy|Oil & Gas E&P|http://www.bonterraenergy.com|1.63|1.75|49320|1.7|0.64|5.3|-0.6699029|0.56981|0.00476|-0.75139|128.508|2Q2019/0.69/0.1!3Q2019/-0.04/0.06!4Q2019/-0.04/-0.02!1Q2020/-8.53/-0.15|2020-08-05|-0.62|0.69|0m|0|0|-1m|0.8|15|-2m|0.87|15|-3m|0.87|15|1315875|1454061|||0|2.588107|-1.2962962||0.26778883|1.888|3.313|-7.912|-1.35|0.08632|0.201|0.304|-1.47906|0.60268|18|0
2020-07-20 18:52:47|amer_0135|QBR-B.TO|QBR-B.TO|Quebecor Inc.|CAD|Toronto|176078000|Canada|Communication Services|Telecom Services|http://www.quebecor.com|26.32|29.59|131612|29.78|25|34.27|-0.0060079694|0.40425998|0.072399996|0.64646006|559.81|2Q2019/0.53/0.48!3Q2019/0.66/0.6!4Q2019/0.63/0.6!1Q2020/0.44/0.47||0.32|0.53|0m|0|0|-1m|1.33|15|-2m|1.33|15|-3m|1.33|15|6160928|5860901|||0|0.225525|16.623596|5.65|6.9985805|3.267|8.083|2.233|1.78|0.58482|0.595|0.875|0.13776|0.59984|18|0
2020-07-20 18:52:49|amer_0136|GUD.TO|GUD.TO|Knight Therapeutics Inc.|CAD|Toronto|130938000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.gud-knight.com|8.93|6.88|78898|6.93|4.73|8.88|-0.07968134|0.02434|-0.00472|0.0035299999|7.377|2Q2019/0.13/0.02!3Q2019/-0.02/0.03!4Q2019/-0.05/0.01!1Q2020/-0.01/-0.06|2020-06-26|-0.02|0.13|0m|0|0|-1m|1|9|-2m|0.9|10|-3m|0.9|10|3942129|3700031|||0|0.808556|62.545456|3500|1.1720613|6.082|249.871|0.05|0.11|0.20608999|1.738|2.069|0.08432999|0.49264|18|0
2020-07-20 18:52:50|amer_0138|BAD.TO|BAD.TO|Badger Daylighting Ltd.|CAD|Toronto|34853800|Canada|Industrials|Engineering & Construction|http://www.badgerinc.com|31.75|30.63|36606|30.66|18|49.19|-0.368356|0.21937999|0.073979996|0.16833|78.814|2Q2019/0.33/0.44!3Q2019/0.73/0.72!4Q2019/0.45/0.4!1Q2020/0.15/0.18|2020-08-05|-0.02|0.33|0m|0|0|-1m|0.83|6|-2m|0.67|6|-3m|0.67|6|1563971|1295879|||0|1.469905|17.502857||3.0029411|1.944|8.86|1.66|1.75|0.55551|2.286|2.448|0.09121|0.29291|18|0
2020-07-20 18:52:51|amer_0139|BIP-UN.TO|BIP-UN.TO|Brookfield Infrastructure Partners L.P.|CAD|Toronto|293736000|Bermuda|Utilities|Utilities—Diversified|http://www.bip.brookfield.com|47.08|58.57|80093|59.02|37.45|74.66|0.028043866|0.44139|0.02507|0.03583|116.161|4Q2017/0.09/0.42!1Q2018/0.42/0.38!2Q2018/0.21/0.35!3Q2018/-0.1/0.36|||0.09|0m|0|0|-1m|0.5|4|-2m|0.75|4|-3m|0.75|4|1380491|1074958|||44|0.927731|||4.769544|7.598|17.215|0.236|1.81|0.53534|0.78|0.832|0.01528|0.48014|18|44
2020-07-20 18:52:53|amer_0140|RNW.TO|RNW.TO|TransAlta Renewables Inc.|CAD|Toronto|266000000|Canada|Utilities|Utilities—Renewable|http://www.transaltarenewables.com|16.05|14.95|254612|14.96|10.82|18.25|0.06780875|0.61847997|0.0223|0.04654|37.164|2Q2019/0.11/0.17!3Q2019/0.1/0.15!4Q2019/0.19/0.24!1Q2020/0.01/0.23|2020-08-12|0.19|0.11|0m|0|0|-1m|0.25|12|-2m|0.17|12|-3m|0.17|12|2030742|3027144|||0|0.761421|18.012049|5.31|1.7596515|11.435|18.488|0.401|0.83|0.10767|0.851|1.325|0.25118|0.62084997|18|0
2020-07-20 18:52:54|amer_0141|CFW.TO|CFW.TO|Calfrac Well Services Ltd.|CAD|Toronto|145171008|Canada|Energy|Oil & Gas Equipment & Services|http://www.calfrac.com|0.23|0.13|567194|0.13|0.1|2.14|-0.9375|0.05646|-0.05707|-0.67350996|412.98|2Q2019/-0.28/-0.16!3Q2019/-0.2/-0.15!4Q2019/-0.33/-0.33!1Q2020/-0.59/-0.36|2020-07-30|-0.43|-0.28|0m|0|0|-1m|0.65|17|-2m|0.59|17|-3m|0.5|16|4166689|4984818|||0|2.363306|-0.094890505|0|0.07893139|0.693|12.28|-1.681|-1.37|0.52702|1.631|2.626|-0.16723|-0.05066|18|0
2020-07-20 18:52:56|amer_0143|AQN.TO|AQN.TO|Algonquin Power & Utilities Corp.|CAD|Toronto|527390016|Canada|Utilities|Utilities—Renewable|http://algonquinpower.com|15.27|18.25|1220786|18.74|13.84|22.39|0.14407814|0.39762002|0.02121|0.07709|92.923|2Q2019/0.11/0.13!3Q2019/0.14/0.13!4Q2019/0.2/0.18!1Q2020/0.19/0.21|2020-08-13|0.12|0.11|0m|0|0|-1m|1|11|-2m|1|11|-3m|0.92|12|6034041|5834245|||7|0.315445|24.013159|3.7|2.7332635|9.25|23.265|0.72|0.76|0.49409|0.62|0.906|0.23415|0.44645|18|7
2020-07-20 18:52:57|amer_0144|SES.TO|SES.TO|Secure Energy Services Inc.|CAD|Toronto|158444000|Canada|Energy|Oil & Gas Equipment & Services|http://www.secure-energy.com|2.82|1.64|768967|1.64|0.64|7.16|-0.7647059|0.048639998|0.0074699996|-0.02873|62.245|2Q2019/-0.01/-0.03!3Q2019/-0.01/0.04!4Q2019/0.02/0.01!1Q2020/-0.14/0.01|2020-07-28|-0.13|-0.01|0m|0|0|-1m|1.23|13|-2m|1.25|12|-3m|1.25|12|3478359|2489264|||0|2.77955|-7.809524|-0.06|0.3395445|0.269|5.539|-0.14|-0.21|0.64791|1.085|1.458|-0.0074699996|0.04003|18|0
2020-07-20 18:53:02|amer_0146|FSV.TO|FSV.TO|FirstService Corporation|CAD|Toronto|43423700|Canada|Real Estate|Real Estate Services|http://www.firstservice.com|99.67|142.53|17944|141.14|83.36|149.62|0.10637295|0.09417|0.061350003|-0.47147998|149.037|2Q2019/1.12/0.92!3Q2019/0.92/1.03!4Q2019/0.66/0.67!1Q2020/0.37/0.31|2020-07-23|0.38|1.12|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|367034|308314|||9|0.960841|42.801804|1.5|13.93119|2.668|28.328|-6.278|3.33|0.63512003|1.247|1.635|-0.09729999|0.32362|18|9
2020-07-20 18:53:04|amer_0147|NPI.TO|NPI.TO|Northland Power Inc.|CAD|Toronto|200626000|Canada|Utilities|Utilities—Renewable|http://www.northlandpower.com|34.23|36.33|252315|36.07|20.52|36.38|0.40623784|0.7523|0.04968|0.30297002|466.274|2Q2019/0.28/0.22!3Q2019/0.41/0.36!4Q2019/0.74/0.43!1Q2020/1.02/0.55|2020-08-12|0.23|0.28|0m|0|0|-1m|0.92|12|-2m|0.92|12|-3m|0.92|12|1198464|1060870|||0|0.543147|18.726805|3.61|6.2198257|9.004|11.968|1.944|1.94|0.27918|0.822|1.091|0.20565|0.80629|18|0
2020-07-20 18:53:05|amer_0148|ITP.TO|ITP.TO|Intertape Polymer Group Inc.|CAD|Toronto|59009700|Canada|Consumer Cyclical|Packaging & Containers|http://www.itape.com|11.71|14.77|188981|15.01|7.02|19.34|-0.18290693|0.13157|0.059320003|0.17148|231.154|2Q2019/0.25/0.23!3Q2019/0.3/0.25!4Q2019/0.23/0.25!1Q2020/0.22/0.19|2020-08-13|0.15|0.25|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|751043|724666|0.013200001||0|1.546773|15.385418|2.94|3.5124853|1.274|9.68|0.76|0.96|0.39693|1.036|2.468|0.03877|0.21462|18|0
2020-07-20 18:53:06|amer_0149|BDI.TO|BDI.TO|Black Diamond Group Limited|CAD|Toronto|55590000|Canada|Industrials|Rental & Leasing Services|http://www.blackdiamondgroup.com|2.13|1.74|15862|1.74|0.9|2.2|-0.11675125|0.17655|0.00114|-0.01933|63.724|2Q2019/-0.04/-0.02!3Q2019/0/0!4Q2019/-0.05/-0.02!1Q2020/0/0|2020-05-05|-0.05|-0.04|0m|0|0|-1m|0.18|11|-2m|0.18|11|-3m|0.18|11|377076|372665|||1|2.076867|-43.5||0.43641835|1.254|7.105|-0.093|-0.04|0.10505|1.249|1.376|-0.02623|0.42488|18|1
2020-07-20 18:53:08|amer_0150|FRU.TO|FRU.TO|Freehold Royalties Ltd.|CAD|Toronto|118664000|Canada|Energy|Oil & Gas E&P|http://www.freeholdroyalties.com|5.9|3.65|374034|3.73|2.3|8.29|-0.541769|0.86445|0.01816|0.00454|15.422|2Q2019/0.03/0.05!3Q2019/0.02/0.02!4Q2019/0.05/0.03!1Q2020/-0.08/0|2020-08-12|-0.1|0.03|0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|3776341|4458446|||0|2.109499|-91.25001|0.62|0.6364429|4.148|4.799|0.02|-0.04|0.54743|1.074|1.074|0.02471|0.96983004|18|0
2020-07-20 18:53:09|amer_0151|DRT.TO|DRT.TO|DIRTT Environmental Solutions Ltd.|CAD|Toronto|84681400|Canada|Industrials|Engineering & Construction|http://www.dirtt.com|2.68|1.55|68282|1.54|1.02|7.41|-0.7887517|0.02253|-0.00085|-0.03798|17.167|2Q2019/0.02/0.03!3Q2019/0.07/0.05!4Q2019/-0.09/0.02!1Q2020/-0.06/-0.04|2020-07-29|-0.06|0.02|0m|0|0|-1m|1.33|9|-2m|1.33|9|-3m|1.22|9|2581900|2758692|0.036199998||2|1.876722|-25.833334|-15.7|1.1558539|0.476|21.12|-0.053|-0.06|0.61837|1.84|2.407|-0.01994|0.3337|18|2
2020-07-20 18:53:11|amer_0152|ATA.TO|ATA.TO|ATS Automation Tooling Systems Inc.|CAD|Toronto|92131000|Canada|Industrials|Specialty Industrial Machinery|http://www.atsautomation.com|25.42|17.53|158940|17.75|14.27|23.07|-0.15757|0.11726|0.04084|0.06385|77.515|2Q2019/0.25/0.26!3Q2019/0.29/0.24!4Q2019/0.26/0.22!1Q2020/0.26/0.18|2020-08-12|0.12|0.25|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|1076957|1236466|||0|1.411892|13.912699|2.25|1.8601444|1.365|11.638|0.57|1.26|0.70358|1.913|2.128|0.037|0.25573|18|0
2020-07-20 18:53:12|amer_0153|PKI.TO|PKI.TO|Parkland Corporation|CAD|Toronto|148564992|Canada|Energy|Oil & Gas Refining & Marketing|http://www.parkland.ca|40.42|35|140785|35.38|17.57|49.22|-0.18797332|0.055710003|0.04364|0.11305001|195.712|2Q2019/0.7/0.46!3Q2019/0.16/0.41!4Q2019/1.18/0.44!1Q2020/-0.53/-0.02|2020-07-30|-0.44|0.7|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|828476|1411228|||1|1.594633|25|-141.52|2.8153152|0.521|9.345|1.509|1.4|0.33986|0.799|1.256|0.012150001|0.14567|18|1
2020-07-20 18:53:14|amer_0154|HBC.TO|HBC.TO|Hudson's Bay Company|CAD|Toronto|141294000|||||11|10.99|2247404|10.99|7.995|11||||||4Q2018/-0.41/-0.43!1Q2019/0.41/0.25!2Q2019/-1.14/-0.56!3Q2019/-0.93/-0.73|2020-09-10||-0.41|0m|0|0|-1m|0.09|11|-2m|0.09|11|-3m|0.09|11|||||0||||||||||||||18|0
2020-07-20 18:53:15|amer_0155|CPX.TO|CPX.TO|Capital Power Corporation|CAD|Toronto|106818000|Canada|Utilities|Utilities—Independent Power Producers|http://www.capitalpower.com|33.45|27.91|111250|28.11|20.23|38.88|-0.077453196|0.59287|0.04618|0.01924|118.418|2Q2019/0.14/0.36!3Q2019/0.6/0.62!4Q2019/0.29/0.43!1Q2020/0.27/0.46|2020-07-30|0.35|0.14|0m|0|0|-1m|0.33|12|-2m|0.42|12|-3m|0.42|12|1752659|2016021|||0|0.75562|14.845745|1.22|1.3812045|4.043|6.82|0.13|1.88|0.34352002|0.535|0.927|0.035639998|0.61555|18|0
2020-07-20 18:53:17|amer_0157|CBL.TO|CBL.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:53:18|amer_0158|CGX.TO|CGX.TO|Cineplex Inc.|CAD|Toronto|63333200|Canada|Communication Services|Entertainment|http://www.cineplex.com|14.64|8.27|419442|8.55|6.3|34.39|-0.63367605|0.14562|0.02111|-0.25215|493.16|2Q2019/0.31/0.28!3Q2019/0.21/0.14!4Q2019/0.31/0.49!1Q2020/-2.82/-0.43|2020-08-14|-1.19|0.31|0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.8|10|2303321|1039599|||1|1.944162|-82.700005|0.01|1.2705486|1.621|11.132|-2.244|-0.1|0.3442|0.202|0.301|-0.089779995|0.71404|18|1
2020-07-20 18:53:19|amer_0159|CUF-UN.TO|CUF-UN.TO|Cominar Real Estate Investment Trust|CAD|Toronto|182111008|Canada|Real Estate|REIT—Diversified|http://www.cominar.com|10.58|8.11|170696|8.18|7.1|15.4|-0.3497615|0.49896|0.032309998|0.15451|114.169|||||0m|0|0|-1m|0.6|10|-2m|0.56|9|-3m|0.22|9|2723652|3453618|||0|1.196519|||0.46713898|7.105|14.24|2.541||0.35142|0.312|0.427|0.66016|0.51989|18|0
2020-07-20 18:53:21|amer_0160|IFP.TO|IFP.TO|Interfor Corporation|CAD|Toronto|67260000|Canada|Basic Materials|Lumber & Wood Production|http://www.interfor.com|16.25|14.51|339859|14.69|4.75|16.35|0.20508611|0.06463|0.00368|-0.09048|52.672|2Q2019/-0.24/-0.29!3Q2019/-0.17/-0.18!4Q2019/-0.26/-0.17!1Q2020/0.01/-0.12|2020-08-06|0.03|-0.24|0m|0|0|-1m|1|6|-2m|0.86|7|-3m|0.86|7|888913|999711|||0|2.851341|16.872093||1.1053554|0.709|10.965|-1.222|0.86|0.54621|1.466|2.894|-0.04315|0.08891|18|0
2020-07-20 18:53:22|amer_0161|BIR.TO|BIR.TO|Birchcliff Energy Ltd.|CAD|Toronto|265935008|Canada|Energy|Oil & Gas E&P|http://www.birchcliffenergy.com|2.22|1.12|484971|1.15|0.58|3.05|-0.6179402|0.13961|-0.02994|-0.06786|41.772|2Q2019/-0.04/0.04!3Q2019/-0.18/0.02!4Q2019/-0.07/0.06!1Q2020/-0.17/-0.02|2020-08-17|-0.12|-0.04|0m|0|0|-1m|1|19|-2m|1|18|-3m|1.06|17|8461133|9211452|||0|2.93691|5.894737|-0.13|0.18573797|1.853|13.273|-0.453|0.19|0.35169998|0.147|0.163|-0.20851|0.57026|18|0
2020-07-20 18:53:24|amer_0162|CAR-UN.TO|CAR-UN.TO|Canadian Apartment Properties Real Estate Investment Trust|CAD|Toronto|170262000|Canada|Real Estate|REIT—Residential|http://www.caprent.com|57.24|48.41|134938|48.42|36.4|61.29|-0.013045311|0.59574|0.0232|0.13713|61.612|||||0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.67|12|908432|692033|||0|0.831762|||0.9670009|16.409|27.544|6.537|3.93|0.40608|0.298|0.347|1.31713|0.65559|18|0
2020-07-20 18:53:25|amer_0163|FR.TO|FR.TO|First Majestic Silver Corp.|CAD|Toronto|210468992|Canada|Basic Materials|Silver|http://www.firstmajestic.com|10.73|15.6|1390119|14.41|5.3|16.5|0.085908055|0.26168|0.00465|-0.11848|26.028|2Q2019/-0.02/-0.02!3Q2019/0.06/0.03!4Q2019/0/0.05!1Q2020/0.04/0.02|2020-08-06|-0.03|-0.02|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|8|5098174|5695338|||27|1.369108|48.750004|0.42|5.0600066|8.363|31.958|-0.37|0.32|0.35412|2.188|2.661|-0.20867|0.36154997|18|27
2020-07-20 18:53:27|amer_0164|AGT.TO|AGT.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:53:28|amer_0165|AP-UN.TO|AP-UN.TO|Allied Properties Real Estate Investment Trust|CAD|Toronto|123113000|Canada|Real Estate|REIT—Office|http://www.alliedreit.com|52.1|41.73|50532|42.26|31.49|60.14|-0.123963594|0.51975|0.01975|0.13934|43.015|||||0m|0|0|-1m|0.73|11|-2m|0.73|11|-3m|0.63|8|943908|543415|||0|0.587382|||0.86627084|14.282|27.479|6.322|4.03|0.4648|0.294|0.494|1.36823|0.51273996|18|0
2020-07-20 18:53:30|amer_0166|ESI.TO|ESI.TO|Ensign Energy Services Inc.|CAD|Toronto|162728992|Canada|Energy|Oil & Gas Drilling|http://www.ensignenergy.com|0.88|0.73|548053|0.73|0.22|4.39|-0.82983685|0.24358|0.0013600001|-0.1066|109.72|2Q2019/-0.2/-0.13!3Q2019/-0.24/-0.08!4Q2019/-0.44/-0.15!1Q2020/-0.18/-0.16|2020-08-10|-0.41|-0.2|0m|0|0|-1m|0.25|12|-2m|0.33|12|-3m|0.36|11|2801415|3209078|||1|2.707034|-0.5407407|-0.31|0.07872318|1.135|4.659|-1.057|-1.35|0.41024|1.272|1.517|-0.11092|0.27673998|18|1
2020-07-20 18:53:31|amer_0167|KEL.TO|KEL.TO|Kelt Exploration Ltd.|CAD|Toronto|187799008|Canada|Energy|Oil & Gas E&P|http://www.keltexploration.com|2.68|1.65|563633|1.74|0.67|5|-0.56060606|0.53379|-0.024249999|-0.0876|50.15|2Q2019/0.01/0.02!3Q2019/-0.02/0!4Q2019/-0.01/0.02!1Q2020/0.02/0|2020-08-06|-0.08|0.01|0m|0|0|-1m|1.11|18|-2m|1|17|-3m|1.06|16|9631478|10948014|||0|2.948513|-10.3125||0.36431885|2.107|3.948|-0.415|-0.16|0.46709|0.455|0.699|-0.22257|0.50368|18|0
2020-07-20 18:53:33|amer_0170|AIM.TO|AIM.TO|Aimia Inc.|CAD|Toronto|96347200|Canada|Industrials|Specialty Business Services|http://corp.aimia.com|6.25|3.23|166089|3.23|1.6|4.02|-0.14323604|-0.33668998|-0.04061|0.06409|0.882|1Q2019/-0.05/-0.16!2Q2019/0.14/-0.04!3Q2019/0.11/-0.07!4Q2019/0.2/-0.05|2020-05-13||-0.05|0m|0|0|-1m|-0.2|10|-2m|-0.2|10|-3m|-0.2|10|1735607|1750117|||0|2.017403|23.071428|-14.11|0.703857|0.686|-2.037|0.538|0.14|0.55426|3.243|4.505|0.43212003|0.44996|18|0
2020-07-20 18:53:34|amer_0171|MIC.TO|MIC.TO|Genworth MI Canada Inc.|CAD|Toronto|87598704|Canada|Financial Services|Insurance—Specialty|http://genworth.ca/en/index.aspx|35.6|33.5|81780|33.29|24.02|61.39|-0.24751359|0.73174006|0.063|0.112399995|21.82|2Q2019/1.38/1.3!3Q2019/1.34/1.33!4Q2019/1.3/1.33!1Q2020/1.35/1.26|2020-08-05|0.92|1.38|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0.22|9|512365|509785|||0|1.596809|7.6309795|15.16|0.84378624|3.464|4.733|4.806|4.39|0.27517|0.22|0.282|0.45198002|0.87468004|18|0
2020-07-20 18:53:36|amer_0172|AD.TO|AD.TO|Alaris Royalty Corp.|CAD|Toronto|36409300|Canada|Industrials|Conglomerates|http://www.alarisroyalty.com|14.39|11.77|75807|11.78|5.83|23.34|-0.41941845|0.63593|0.01968|-0.029460002|42.236|2Q2019/0.6/0.38!3Q2019/0.57/0.44!4Q2019/0.75/0.53!1Q2020/-1.16/0.46|2020-07-28|0.23|0.6|0m|0|0|-1m|0.56|9|-2m|0.56|9|-3m|0.56|9|1887251|2272269|||0|2.069615|7.090362|148.25|0.74597543|14.849|23.35|-0.486|1.66|0.20006001|2.376|2.87|-0.41042|1|18|0
2020-07-20 18:53:37|amer_0173|GTE.TO|GTE.TO|Gran Tierra Energy Inc.|CAD|Toronto|366982016|Canada|Energy|Oil & Gas E&P|http://www.grantierra.com|0.58|0.43|170660|0.44|0.25|2.24|-0.7924528|0.52928|0.016390001|-0.23784|100.978|2Q2019/0.1/0.1!3Q2019/-0.08/0.05!4Q2019/0.07/0.05!1Q2020/-0.4/-0.01||-0.06|0.1|0m|0|0|-1m|1.42|12|-2m|1.42|12|-3m|1.42|12|17899120|17556881|0.0754||41|1.824089|-2.15|-0.04|0.20187792|1.755|3.315|-0.591|-0.2|0.73815|1.034|1.25|-0.426|0.58977|18|41
2020-07-20 18:53:38|amer_0174|NVA.TO|NVA.TO|NuVista Energy Ltd.|CAD|Toronto|225600000|Canada|Energy|Oil & Gas E&P|http://www.nuvistaenergy.com|1.3|0.7|537459|0.74|0.24|3.36|-0.70866144|0.48863998|0.01125|-0.84508|130.146|2Q2019/0.04/0.06!3Q2019/-0.03/0.01!4Q2019/-0.13/0.04!1Q2020/0.53/0.01|2020-08-04|-0.17|0.04|0m|0|0|-1m|1.06|17|-2m|1.07|15|-3m|1|15|7170970|8177555|||1|3.281363|-2.5925925|-0.04|0.2811245|1.74|3.561|-3.622|-0.27|0.57429004|0.632|1.234|-1.5821899|0.51989|18|1
2020-07-20 18:53:40|amer_0175|CJR-B.TO|CJR-B.TO|Corus Entertainment Inc.|CAD|Toronto|204955008|Canada|Communication Services|Entertainment|http://www.corusent.com|4.66|2.53|555357|2.54|1.78|6|-0.5406872|0.33185002|0.05274|-0.44055|170.749|3Q2019/0.13/0.12!4Q2019/0.38/0.39!1Q2020/0.12/0.1!2Q2020/0.09/0.15||0.04|0.13|0m|0|0|-1m|0.3|10|-2m|0.22|9|-3m|0.22|9|2078673|1595587|||0|1.688905|3.6142857|-0.62|0.58837205|1.52|4.58|-3.003|0.7|0.44701|0.774|0.812|-0.40291|0.34972|18|0
2020-07-20 18:53:41|amer_0176|CEU.TO|CEU.TO|CES Energy Solutions Corp.|CAD|Toronto|264990000|Canada|Energy|Oil & Gas Equipment & Services|http://www.cesenergysolutions.com|1.77|1.02|180306|1.07|0.53|2.47|-0.5|0.12072|0.04363|-0.32953998|82.756|2Q2019/0.03/0.01!3Q2019/0.03/0.03!4Q2019/0.04/0.03!1Q2020/0.09/0.03|2020-08-13|-0.05|0.03|0m|0|0|-1m|1.25|12|-2m|1.42|12|-3m|1.42|12|1869302|2742235|||0|2.367657|-12.75|-0.12|0.5185562|0.548|4.535|-0.749|-0.08|0.59687|2.051|3.582|-0.1529|0.21902001|18|0
2020-07-20 18:53:43|amer_0177|ABT.TO|ABT.TO|Absolute Software Corporation|CAD|Toronto|42493500|Canada|Technology|Software—Application|http://www.absolute.com|9.76|15.35|299555|14.93|6.7|15.39|0.92149293|0.16996999|0.09142999|||2Q2019/0.05/0.05!3Q2019/0.08/0.05!4Q2019/0.06/0.05!1Q2020/0.05/0.04|2020-05-11|0.04|0.05|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.67|9|224777|87592|||1|0.976794|61.4|||5.886|34.63|0.238|0.25|0.55244|0.621|0.713|0.10177|0.86792|18|1
2020-07-20 18:53:44|amer_0178|DSG.TO|DSG.TO|The Descartes Systems Group Inc|CAD|Toronto|84158496|Canada|Technology|Software—Application|http://www.descartes.com|36.14|73.22|118725|70.55|38.65|77.13|0.44836795|0.36699|0.03952|0.0596|2.689|1Q2018/0.09/0.1!2Q2018/0.09/0.11!3Q2018/0.11/0.1!4Q2018/0.1/0.12|2020-09-02||0.09|0m|0|0|-1m|1|3|-2m|1|5|-3m|1|5|750291|598195|||26|1.087019|||7.5383506|17.809|48.526|0.488|0.54|0.9182|1.112|1.263|0.12285|0.73533994|18|26
2020-07-20 18:53:46|amer_0179|BPF-UN.TO|BPF-UN.TO|Boston Pizza Royalties Income Fund|CAD|Toronto|21521500|Canada|Consumer Cyclical|Restaurants|http://www.bpincomefund.com|12|7.3|38009|7.53|5.41|17.85|-0.57481647|0|0.06854|-0.021240002|45.447|4Q2018/0.32/0.32!1Q2019/0.51/0.33!2Q2019/0.42/0.33!3Q2019/0.27/0.35|||0.32|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|509501|497631|||0|1.827411|-29.2||0.6537704|6.156||-1.139|-0.25|0.02585|3.495|3.607|-0.12625|1|18|0
2020-07-20 18:53:47|amer_0180|MRE.TO|MRE.TO|Martinrea International Inc.|CAD|Toronto|79960896|Canada|Consumer Cyclical|Auto Parts|http://www.martinrea.com|14.36|10.08|139326|10.41|5.64|14.75|-0.010456324|0.11311|0.0456|0.12325|81.642|2Q2019/0.66/0.65!3Q2019/0.53/0.51!4Q2019/0.42/0.4!1Q2020/0.38/0.4|2020-05-13|-0.59|0.66|0m|0|0|-1m|0.9|10|-2m|0.9|10|-3m|0.9|10|487648|278334|||0|2.150833|5.25|2.24|0.6027627|0.476|4.209|1.891|1.92|0.257|0.822|1.387|0.04172|0.19848|18|0
2020-07-20 18:53:49|amer_0181|CSH-UN.TO|CSH-UN.TO|Chartwell Retirement Residences|CAD|Toronto|213654000|Canada|Real Estate|Real Estate—Development|http://www.chartwell.com|11.5|9.75|194897|9.66|6.25|15.79|-0.3751617|0.31882998|0.02029|-0.00285|317.471|||||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|2977039|2187219|||0|1.005801|||2.5259068|4.915|15.416|-0.012|0.09|0.33799|0.368|0.453|-0.00269|0.3556|18|0
2020-07-20 18:53:50|amer_0183|LB.TO|LB.TO|Laurentian Bank of Canada|CAD|Toronto|42939600|Canada|Financial Services|Banks—Regional|http://www.lbcfg.ca|27.95|27.72|206997|27.74|26.83|46.99|-0.38163173|0|0.0028900001|0.0508||3Q2019/1.15/1.16!4Q2019/1.05/1.16!1Q2020/0.79/1.08!2Q2020/0.2/0.38|2020-09-04|0.46|1.15|0m|0|0|-1m|0.18|11|-2m|0.18|11|-3m|0.18|11|3563672|3860546|||0|0.940536|10.828125|2.55|0.5107418|7.308||2.746|2.56|0.3677|||0.14954|0|18|0
2020-07-20 18:53:52|amer_0184|DRM.TO|DRM.TO|Dream Unlimited Corp.|CAD|Toronto|45820400|Canada|Real Estate|Real Estate—Development|http://www.dream.ca|24.33|18.02|6550|18.27|13.84|27.56|0.08491683|0.49486|0.0744|0.42736998|54.474|2Q2019/0.2/0.31!3Q2019/0.5/0.31!4Q2019/6.42/0.49!1Q2020/3.72/0.35|2020-08-11|0.15|0.2|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|142400|146425|||0|0.856417|11.405064||0.58024216|2.19|4.426|10.257|1.58|0.32014|1.131|3.315|0.78802|0.58447|18|0
2020-07-20 18:53:53|amer_0186|RBA.TO|RBA.TO|Ritchie Bros. Auctioneers Incorporated|CAD|Toronto|108265000|Canada|Industrials|Specialty Business Services|http://www.ritchiebros.com|34|57.46|49788|57.74|37.76|62.06|0.23985398|0.20514|0.06183|0.1833|94.944|4Q2017/0.26/0.2!1Q2018/0.16/0.17!2Q2018/0.42/0.37!3Q2018/0.18/0.18|2020-02-26||0.26|0m|0|0|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.67|3|407610|976666|0.0038||50|0.915406|||7.402731|5.253|25.608|1.4||0.9375|0.931|1.215|0.11928|0.52639997|18|50
2020-07-20 18:53:55|amer_0188|SJ.TO|SJ.TO|Stella-Jones Inc.|CAD|Toronto|67476496|Canada|Basic Materials|Lumber & Wood Production|http://www.stella-jones.com|41.38|38.1|43744|37.6|23.34|42.71|-0.096588194|0.12582|0.06243|0.121829994|64.957|2Q2019/0.76/0.8!3Q2019/0.78/0.77!4Q2019/0.41/0.39!1Q2020/0.41/0.44|2020-08-05|0.72|0.76|0m|0|0|-1m|0.5|8|-2m|0.43|7|-3m|0.43|7|864169|921352|||0|0.642494|14.597701|0.86|1.8575398|1.54|12.241|2.354|2.61|0.63791|1.173|5.835|0.07265|0.16652|18|0
2020-07-20 18:53:56|amer_0189|CCA.TO|CCA.TO|Cogeco Communications Inc.|CAD|Toronto|32388300|Canada|Communication Services|Telecom Services|http://corpo.cogeco.com/cca/en|113.2|103.17|36401|104.77|87.57|120.2|0.0023919344|0.47601002|0.05641|0.15097|130.189|3Q2019/1.8/1.73!4Q2019/1.7/1.75!1Q2020/2.22/1.81!2Q2020/1.87/1.85|2020-07-15|1.78|1.8|0m|0|0|-1m|0.08|12|-2m|0.17|12|-3m|0.17|12|388520|410637|||0|0.582306|13.646825|-13.88|2.1757102|3.546|7.449|7.577|7.56|0.39124|1.04|1.09|0.15833001|0.48766997|18|0
2020-07-20 18:53:58|amer_0190|AAV.TO|AAV.TO|Advantage Oil & Gas Ltd.|CAD|Toronto|186911008|Canada|Energy|Oil & Gas E&P|http://www.advantageog.com|3.07|1.585|370721|1.64|0.98|2.94|-0.14136124|0.43223998|-0.00643|-0.24458|31.667|2Q2019/0.02/0.01!3Q2019/-0.14/0!4Q2019/-0.01/0.02!1Q2020/0.51/-0.01|2020-07-30|-0.04|0.02|0m|0|0|-1m|0.79|14|-2m|0.86|14|-3m|0.92|13|9332390|10387006|0.056599997||9|2.082668|8.805555|-82|0.2816276|2.736|6.33|-1.564|0.18|0.63324|0.354|0.622|-1.25169|0.60782003|18|9
2020-07-20 18:53:59|amer_0191|SW.TO|SW.TO|Sierra Wireless, Inc.|CAD|Toronto|36338600|Canada|Technology|Communication Equipment|http://www.sierrawireless.com|22.8|12.27|31109|12.05|6.25|16.16|-0.22953963|-0.01043|-0.03818|-0.2082|14.953|4Q2017/0.28/0.25!1Q2018/0.09/0.07!2Q2018/0.27/0.22!3Q2018/0.29/0.26|2017-05-04||0.28|0m|0|0|-1m|0.45|11|-2m|0.45|11|-3m|0.4|10|2511233|2532009|0.0717||33|1.917331|||1.2535758|0.601|-57.591|-2.264|1.19|0.45071998|0.91|1.303|-0.11757|0.29966|18|33
2020-07-20 18:54:00|amer_0193|TCN.TO|TCN.TO|Tricon Capital Group Inc.|CAD|Toronto|192462000|Canada|Real Estate|Real Estate Services|http://www.triconcapital.com|8.51|9.5|451299|9.44|5.45|12.11|-0.053159535|0.64022005|0.026870001|0.03524|264.888|2Q2019/0.19/0.19!3Q2019/0.17/0.21!4Q2019/0.23/0.19!1Q2020/-0.21/0.19|2020-08-05|0.18|0.19|0m|0|0|-1m|1.3|10|-2m|1.3|10|-3m|1.3|10|3739668|3514276|||0|1.49166|12.837837||1.147066|21.036|32.858|0.252|0.74|0.3259|0.251|0.332|0.16313|0.83242995|18|0
2020-07-20 18:54:02|amer_0196|PSI.TO|PSI.TO|Pason Systems Inc.|CAD|Toronto|84096000|Canada|Energy|Oil & Gas Equipment & Services|http://www.pason.com|8.92|7.07|95356|6.95|5.81|18.27|-0.61580986|0.36882|0.10509|0.13525|3.932|2Q2019/0.11/0.14!3Q2019/0.18/0.2!4Q2019/0.12/0.13!1Q2020/0.2/0.15|2020-08-06|-0.08|0.11|0m|0|0|-1m|0.17|6|-2m|0.33|6|-3m|0.33|6|895674|892901|||0|1.77955|141.4||1.5919838|1.489|4.037|0.609|0.05|0.69579005|5.32|5.729|0.18084998|0.58589|18|0
2020-07-20 18:54:03|amer_0197|SPB.TO|SPB.TO|Superior Plus Corp.|CAD|Toronto|175200000|Canada|Utilities|Utilities—Regulated Gas|http://www.superiorplus.com|12.71|11.35|149616|11.39|5.97|13.46|-0.1429646|0.19687|0.04934|-0.00223|176.171|2Q2019/-0.17/-0.13!3Q2019/-0.34/-0.24!4Q2019/0.43/0.4!1Q2020/0.07/0.6|2020-08-12|-0.15|-0.17|0m|0|0|-1m|0.5|10|-2m|0.33|9|-3m|0.33|9|2513201|2372825|||0|1.203045|14.551283||1.7349435|1.496|7.598|-0.015|0.78|0.30752|0.792|1.16|-0.00098|0.44345|18|0
2020-07-20 18:54:05|amer_0199|CQE.TO|CQE.TO|Cequence Energy Ltd.|CAD|Toronto|41784000|Canada|Energy|Oil & Gas E&P|http://www.cequence-energy.com|0.2|0.145|2024|0.145|0.06|0.48|-0.69148934|0.22552|-0.02447|-1.25019|113.284||2020-05-14|||0m|0|0|-1m|0|4|-2m|0.25|4|-3m|0.25|4|25055|27703|||0|2.773749|||0.13796385|1.173|5.202|-3.193|0.02|0|0.536|0.595|-2.66817|0.30061|18|0
2020-07-20 18:54:06|amer_0200|INE.TO|INE.TO|Innergex Renewable Energy Inc.|CAD|Toronto|174235008|Canada|Utilities|Utilities—Renewable|http://www.innergex.com|21.89|22.15|179036|22.27|13.97|22.55|0.49764633|0.93586|0.030450001|-0.09115|359.301|2Q2019/0.07/0.09!3Q2019/0.09/0.09!4Q2019/-0.28/0.06!1Q2020/-0.35/-0.01|2020-08-04|0.09|0.07|0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|5303282|5288439|||0|0.324873|67.12121|-47.91|3.707113|14.286|15.265|-0.577|0.33|0.30323|0.546|0.632|-0.13334|0.77567|18|0
2020-07-20 18:54:08|amer_0201|TCL-A.TO|TCL-A.TO|Transcontinental Inc.|CAD|Toronto|73049296|Canada|Industrials|Specialty Business Services|http://tctranscontinental.com|18.63|14.92|79746|14.95|9.5|17.6|0.04472387|0.16136|0.043080002|0.08715|70.875|3Q2019/0.6/0.56!4Q2019/0.8/0.72!1Q2020/0.49/0.54!2Q2020/0.5/0.36||0.42|0.6|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.38|8|3063671|3088735|||0|0.842639|7.0377364|-2.33|0.75254714|0.851|5.276|1.691|2.12|0.58095|1.068|1.654|0.05185|0.17827|18|0
2020-07-20 18:54:09|amer_0202|OGC.TO|OGC.TO|OceanaGold Corporation|CAD|Toronto|622300032|Australia|Basic Materials|Gold|http://www.oceanagold.com|2.85|3.58|1674377|3.25|1.16|4.09|-0.20537901|0.28513|0.0032300001|-0.01554|19.796|2Q2019/0.03/0.02!3Q2019/-0.01/0.01!4Q2019/0/0.01!1Q2020/-0.01/0||-0.03|0.03|0m|0|0|-1m|1.08|12|-2m|1.09|11|-3m|1|7|8340113|9096227|||1|1.540971|11.548387|1.44|1.4775071|3.515|12.327|-0.04|0.31|0.65275|0.674|1.171|-0.039189998|0.45303002|18|1
2020-07-20 18:54:11|amer_0204|BLX.TO|BLX.TO|Boralex Inc.|CAD|Toronto|96464704|Canada|Utilities|Utilities—Renewable|http://www.boralex.com|33|34.86|126007|34.94|17.91|36.48|0.7610886|0.66169|0.02247|-0.03517|405.986|2Q2019/-0.14/-0.14!3Q2019/-0.32/-0.3!4Q2019/-0.28/0.23!1Q2020/0.43/0.33|2020-08-07|-0.05|-0.14|0m|0|0|-1m|1|9|-2m|1|8|-3m|1|8|1377595|957723|||0|0.71501|89.38462|2.48|4.0032153|10.88|16.442|-0.297|0.39|0.49040002|1.21|1.281|-0.04478|0.78441|18|0
2020-07-20 18:54:12|amer_0205|EXE.TO|EXE.TO|Extendicare Inc.|CAD|Toronto|89510496|Canada|Healthcare|Medical Care Facilities|http://www.extendicare.com|7.5|5.64|92643|5.64|4.9|9.6|-0.34265733|0.07873|0.03648|0.15526|496.106|2Q2018/0.14/0.08!3Q2018/0.1/0.09|2020-08-13||0.14|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|3749866|4760501|||0|0.968092|15.666666||4.4976077|0.846|10.749|0.352|0.36|0.10795|0.653|0.723|0.02796|0.118149996|18|0
2020-07-20 18:54:14|amer_0206|S.TO|S.TO|Sherritt International Corporation|CAD|Toronto|397284000|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.sherritt.com|1.55|0.175|916466|0.155|0.07|0.37|-0.42857146|-0.28851998|-0.02574|-0.38412997|100.228|2Q2019/-0.1/-0.08!3Q2019/-0.08/-0.07!4Q2019/-0.08/-0.05!1Q2020/-0.12/-0.07|2020-07-29|-0.07|-0.1|0m|0|0|-1m|0.5|4|-2m|0.25|4|-3m|0.2|5|4307829|4493318|||0|1.767222|-4.375|-0.01|0.09318423|4.652|-16.122|-0.878|-0.04|0.02706|0.968|1.282|-2.6291502|-0.17372|18|0
2020-07-20 18:54:15|amer_0211|AX-UN.TO|AX-UN.TO|Artis Real Estate Investment Trust|CAD|Toronto|135672992|Canada|Real Estate|REIT—Diversified|http://www.artisreit.com|6.73|7.64|72102|7.73|5.41|13.67|-0.34100592|0.57452|0.03323|-0.0054699997|112.03|||||0m|0|0|-1m|0.1|10|-2m|0.1|10|-3m|0.1|10|1144819|979409|||0|1.04496|||0.48532587|7.897|13.745|-0.253|1.41|0.18426001|0.107|0.227|-0.02726|0.59661|18|0
2020-07-20 18:54:16|amer_0212|CG.TO|CG.TO|Centerra Gold Inc.|CAD|Toronto|293944000|Canada|Basic Materials|Gold|http://www.centerragold.com|12.23|15.805|538513|15.6|5.52|16.62|0.41432464|0.25797|0.0227|-0.05805|7.515|2Q2019/0.11/0.08!3Q2019/0.26/0.14!4Q2019/0.08/0.18!1Q2020/0.16/0.18|2020-07-31|0.21|0.11|0m|0|0|-1m|0.36|11|-2m|0.36|11|-3m|0.09|11|2718112|3281724|||1|0.699782|10.536667|0.25|2.2450285|3.213|12.454|-0.435|1.5|0.48009998|1.168|4.324|-0.08757|0.50719|18|1
2020-07-20 18:54:18|amer_0214|FVI.TO|FVI.TO|Fortuna Silver Mines Inc.|CAD|Toronto|183787008|Peru|Basic Materials|Silver|http://www.fortunasilver.com|5.14|7.91|1488398|7.09|2.05|7.91|0.39019608|0.34002998|0.02762|0.027579999|33.422|2Q2019/0.04/0.05!3Q2019/0.02/0.05!4Q2019/0.07/0.06!1Q2020/-0.01/0.02|2020-05-15|-0.04|0.04|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1|5|9340279|9640755|||13|1.641044|11.984848||2.0158002|5.137|15.107|0.101|0.66|0.49915|1.141|1.36|0.0694|0.28713|18|13
2020-07-20 18:54:19|amer_0215|TIH.TO|TIH.TO|Toromont Industries Ltd.|CAD|Toronto|81980600|Canada|Industrials|Industrial Distribution|http://www.toromont.com|70.14|73.115|82244|72.51|52.36|74.68|0.16744483|0.15103|0.0762|0.19574|48.676|2Q2019/0.94/0.89!3Q2019/0.97/0.96!4Q2019/1.1/1.13!1Q2020/0.45/0.49|2020-07-28|0.58|0.94|0m|0|0|-1m|0.71|7|-2m|0.67|6|-3m|0.33|6|489098|478616|||0|0.781725|19.868206|5.62|3.804902|1.712|11.337|3.457|3.68|0.45667|0.924|2.033|0.07713|0.24534|18|0
2020-07-20 18:54:21|amer_0216|CHE-UN.TO|CHE-UN.TO|Chemtrade Logistics Income Fund|CAD|Toronto|92601104|Canada|Basic Materials|Specialty Chemicals|http://www.chemtradelogistics.com|6.81|5.36|232187|5.41|3.26|11.71|-0.46061814|0.17912|0.01301|-0.19315|194.988|2Q2019/-0.62/-0.39!3Q2019/0/-0.01!4Q2019/-0.14/-0.11!1Q2020/-1.06/-0.09||-0.11|-0.62|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|2089422|2286545|||0|1.530094|-25.523811||0.6252917|1.318|7.36|-1.82|-0.21|0.3409|0.774|1.964|-0.11107001|0.10130999|18|0
2020-07-20 18:54:22|amer_0217|WED.V|WED.V|The Westaim Corporation|CAD|TSXV|143187008|Canada|Financial Services|Asset Management|http://www.westaim.com|3.5|1.99|1040|1.99|1.37|2.8|-0.28158844|0|-0.03525|-0.06351|10.782|4Q2018/0.05/0.05!1Q2019/0.09/0.05|2020-08-05||0.05|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|16122|50065|||0|0.878172|-24.875||0.8522484|2.616|2.086|-0.167|-0.08|0.33196998|52.52|52.556|0|0|18|0
2020-07-20 18:54:23|amer_0218|RVX.TO|RVX.TO|Resverlogix Corp.|CAD|Toronto|210716000|Canada|Healthcare|Biotechnology|http://www.resverlogix.com|7.7|0.75|14572|0.72|0.35|3.1|-0.7567568|0|-1.4801899|||4Q2018/-0.21/-0.07!1Q2019/-0.07/-0.03!2Q2019/-0.34/-0.02!3Q2019/-0.02/-0.1|||-0.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|396053|337471|||0|0.567077|||||-7.001|0.233|-0.22|8.9999994E-5|0.04|0.152|0|0|18|0
2020-07-20 18:54:25|amer_0219|PVG.TO|PVG.TO|Pretium Resources Inc.|CAD|Toronto|185523008|Canada|Basic Materials|Gold|http://www.pretivm.com|10.23|12.6|493756|11.97|6.25|18.3|-0.20199996|0.4316|0.05519|0.04597|47.949|2Q2019/0.09/0.08!3Q2019/0.18/0.17!4Q2019/0.18/0.13!1Q2020/0.14/0.11|2020-08-05|0.14|0.09|0m|0|0|-1m|1.25|8|-2m|1|8|-3m|1|9|3809868|4233734|||26|1.1153|14.823529||2.4300869|5.2|12.048|0.23|0.85|0.7421|0.412|0.644|0.084630005|0.31357|18|26
2020-07-20 18:54:28|amer_0220|MDI.TO|MDI.TO|Major Drilling Group International Inc.|CAD|Toronto|80634200|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.majordrilling.com|6.85|5.23|150316|5.3|2.26|6.78|0.2100457|0.11788999|0.0139999995|-0.21502|18.576|3Q2019/0.08/0.04!4Q2019/0.09/0.07!1Q2020/-0.12/-0.06!2Q2020/-0.04/0.01|2020-06-05|0.01|0.08|0m|0|0|-1m|0.8|5|-2m|0.4|5|-3m|0.8|5|510476|494916|||0|1.486584|24.904762|10.48|1.4196526|1.037|8.792|-0.882|0.21|0.72991997|2.28|4.051|-0.17344|0.14822|18|0
2020-07-20 18:54:29|amer_0222|CLS.TO|CLS.TO|Celestica Inc.|CAD|Toronto|110453000|Canada|Technology|Electronic Components|http://www.celestica.com|12.48|9.73|37203|9.67|3.83|12.27|0.095130205|0.03346|0.01702|-0.01699|48.764|4Q2017/0.27/0.3!1Q2018/0.24/0.24!2Q2018/0.29/0.28!3Q2018/0.26/0.3|2020-07-28||0.27|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|491765|762263|0.0056||36|2.445975|||0.93819296|0.247|7.395|-0.179||0.80736|0.991|1.759|-0.00402|0.06725|18|36
2020-07-20 18:54:30|amer_0223|NWC.TO|NWC.TO|The North West Company Inc.|CAD|Toronto|48750900|Canada|Consumer Defensive|Grocery Stores|http://www.northwest.ca|30.4|30.55|41387|31.15|16.06|32.01|0.05952382|0.08853|0.06571|0.16846001|121.743|3Q2019/0.37/0.44!4Q2019/0.49/0.55!1Q2020/0.31/0.37!2Q2020/0.48/0.38|2020-09-09|0.53|0.37|0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|1500744|1465495|||0|0.456127|16.16402|1.19|3.5622666|0.915|10.339|1.401|1.89|0.37937|0.6|1.871|0.03141|0.31577|18|0
2020-07-20 18:54:32|amer_0224|ZAR.TO|ZAR.TO|Zargon Oil & Gas Ltd.|CAD|Toronto|22994000|Canada|Energy|Oil & Gas E&P|http://www.zargon.ca||0.06|17000|0.055|0.04|0.42|-0.8333334|0.17141001|-0.039890002|-3.3912|||2020-03-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|147942|37054|||0|3.478607||||0.05|0.295|-1.611|-0.32|0.11189|0.518|0.518|-1.41644|0.27706|18|0
2020-07-20 18:54:33|amer_0225|TH.TO|TH.TO|Theratechnologies Inc.|CAD|Toronto|77013400|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.theratech.com|5.46|3.04|49487|3.03|1.93|6.18|-0.4315197|-0.09382|-0.07821|-0.78853995|353.56|3Q2019/-0.02/-0.01!4Q2019/-0.08/-0.03!1Q2020/-0.06/-0.01!2Q2020/-0.08/-0.05|2020-07-15|-0.05|-0.02|0m|0|0|-1m|1.29|7|-2m|1.14|7|-3m|1.14|7|435821|422900|0.0057||2|1.496011|304|-59.68|15.2|3.918|-41.766|-0.24|0.01|0.16336|1.167|1.922|-0.28205|0.48731998|18|2
2020-07-20 18:54:35|amer_0226|ASR.TO|ASR.TO|Alacer Gold Corp.|CAD|Toronto|294787008|United States|Basic Materials|Gold|http://www.alacergold.com|6.74|9.86|651631|9.55|3.5|10.21|0.90618753|0.53692|0.084230006|0.20581|32.098|2Q2019/0.08/0.03!3Q2019/0.12/0.12!4Q2019/0.11/0.12!1Q2020/0.1/0.1|2020-07-28|0.12|0.08|0m|0|0|-1m|0.44|9|-2m|0.38|8|-3m|0.38|8|2833787|4414961|||0|1.51124|17.607141|3.98|3.1909385|5.945|11.072|0.54|0.56|0.54836|1.74|2.806|0.29977|0.62116003|18|0
2020-07-20 18:54:36|amer_0228|CNE.TO|CNE.TO|Canacol Energy Ltd|CAD|Toronto|180855008|Canada|Energy|Oil & Gas E&P|http://www.canacolenergy.com|4.53|3.67|117119|3.76|2.69|5.05|-0.18082792|0.62172|0.097550005|0.00935|173.432|2Q2019/0.01/0.08!3Q2019/0/0.13!4Q2019/0.14/0.1!1Q2020/-0.14/0.12|2020-05-14|0.08|0.01|0m|0|0|-1m|1|10|-2m|1.11|9|-3m|1.11|9|784525|615117|||0|0.582306|6.672727||3.1287298|3.651|5.873|0.01|0.55|0.19148001|1.208|1.327|0.0072600003|0.80685997|18|0
2020-07-20 18:54:38|amer_0229|MAG.TO|MAG.TO|MAG Silver Corp.|CAD|Toronto|91193400|Canada|Basic Materials|Silver|http://www.magsilver.com|17.18|21.68|299855|20.72|5.33|21.88|0.38873994|0|-0.024|-0.09127|0.242|2Q2019/-0.01/-0.01!3Q2019/-0.02/-0.01!4Q2019/-0.01/-0.02!1Q2020/-0.17/-0.01|2020-08-10|-0.01|-0.01|0m|0|0|-1m|1.3|10|-2m|1.27|11|-3m|1.27|11|1754796|1612077|||9|1.453226|77.42857|-2.17|9.373109||-221.912|-0.219|0.28|0.76801|103.866|104.898|0|0|18|9
2020-07-20 18:54:39|amer_0230|AGF-B.TO|AGF-B.TO|AGF Management Limited|CAD|Toronto|77826000|Canada|Financial Services|Asset Management|http://www.agf.com|5.33|5.12|125387|4.99|2.5|7.26|-0.058490634|0.18034|0.03378|0.057979997|23.727|3Q2019/0.18/0.14!4Q2019/0.24/0.15!1Q2020/0.13/0.15!2Q2020/0.07/0.09||0.14|0.18|0m|0|0|-1m|0.38|8|-2m|0|8|-3m|-0.13|8|844984|914025|||0|2.375634|13.837837|-1.02|0.4348934|1.335|7.402|0.661|0.37|0.27857|1.136|2.971|0.12622|0.89741|18|0
2020-07-20 18:54:40|amer_0231|WJX.TO|WJX.TO|Wajax Corporation|CAD|Toronto|20033600|Canada|Industrials|Industrial Distribution|http://www.wajax.com|11.5|8.85|35501|8.92|4.9|17.15|-0.42077923|0.05424|0.04488|0.11655|144.374|2Q2019/0.62/0.55!3Q2019/0.51/0.56!4Q2019/0.51/0.48!1Q2020/0.28/0.43|2020-05-05|0.15|0.62|0m|0|0|-1m|0.67|3|-2m|0.33|3|-3m|0.33|3|924201|888242|||0|2.154459|5.0000005|0.59|0.56509805|0.415|7.648|1.74|1.77|0.25797|0.778|2.231|0.023440002|0.18878001|18|0
2020-07-20 18:54:42|amer_0234|WTE.TO|WTE.TO|Westshore Terminals Investment Corporation|CAD|Toronto|64863600|Canada|Industrials|Marine Shipping|http://www.westshore.com|20.3|16.72|47699|16.57|11.88|24.23|-0.21132797|0.55848|0.11007|0.20978001|40.366|2Q2019/0.52/0.49!3Q2019/0.61/0.55!4Q2019/0.55/0.53!1Q2020/0.44/0.39|2020-08-05|0.49|0.52|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|1676689|1921914|||0|0.992748|12.028776||1.5204146|3.097|5.546|2.126|1.39|0.33409|2.333|2.633|0.35394|0.55695|18|0
2020-07-20 18:54:44|amer_0235|AFN.TO|AFN.TO|Ag Growth International Inc.|CAD|Toronto|18658500|Canada|Industrials|Farm & Heavy Construction Machinery|http://www.aggrowth.com|36.71|29.23|18206|29.23|15|54.75|-0.45313376|0.10244001|0.02473|-0.124469995|252.11|2Q2019/1.04/1.03!3Q2019/0.91/0.49!4Q2019/-0.06/0.03!1Q2020/0.38/0.03|2020-08-12|0.44|1.04|0m|0|0|-1m|1|8|-2m|1|7|-3m|1|7|526998|653219|||0|2.693255|11.071969|1.72|1.6090498|1.386|13.532|-2.542|2.64|0.29537|0.775|1.665|-0.04697|0.26253|18|0
2020-07-20 18:54:45|amer_0236|DC-A.TO|DC-A.TO|Dundee Corporation|CAD|Toronto|123878000|Canada|Consumer Defensive|Farm Products|http://www.dundeecorp.com||1.39|23403|1.37|0.6|1.42|0.65060246|-1.16679|-0.03633|-0.44673002|17.049|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|19490|17417|||0|2.077592|||0.5091575|10.566|-9.055|-2.076||0.4002|1.801|2.204|0|0.04389|18|0
2020-07-20 18:54:47|amer_0237|TGL.TO|TGL.TO|TransGlobe Energy Corporation|CAD|Toronto|72543000|Canada|Energy|Oil & Gas E&P|http://www.trans-globe.com|0.63|0.78|2500|0.79|0.46|2.11|-0.57978725|0.55731|-0.051119998|-0.27636|24.609||2019-03-13|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|219068|596811|0.0032||5|2.524929|||0.36602533|0.459|0.823|-0.7|0.19|0.37962002|2.196|2.638|-0.32317|0.60026|18|5
2020-07-20 18:54:48|amer_0238|CRH.TO|CRH.TO|CRH Medical Corporation|CAD|Toronto|71564096|Canada|Healthcare|Medical Instruments & Supplies|http://investors.crhsystem.com|2.91|3.05|135114|3.11|1.26|5.9|-0.12146896|0.38591|0.028269999|0.03689|58.65|2Q2019/0.02/0.01!3Q2019/0.01/0.02!4Q2019/0.02/0.04!1Q2020/-0.03/0.01|2020-05-12|0.24|0.02|0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|1576956|1653111|0.0225||8|2.62654|101.666664||2.9186604|2.788|7.226|0.024|0.03|0.52067|3.935|4.093|0.01516|0.13523|18|8
2020-07-20 18:54:49|amer_0241|CRR-UN.TO|CRR-UN.TO|Crombie Real Estate Investment Trust|CAD|Toronto|93392304|Canada|Real Estate|REIT—Diversified|http://www.crombiereit.com|14.69|13.2|51912|13.17|9.26|16.71|-0.1470207|0.63924|0.02797|0.09029|154.94|||||0m|0|0|-1m|0.33|9|-2m|0.33|9|-3m|0.33|9|1475750|1613260|||0|0.62654|||1.3580246|10.981|17.179|0.884|1.05|0.22283001|0.441|0.48|0.34074003|0.69575|18|0
2020-07-20 18:54:51|amer_0242|AR.TO|AR.TO|Argonaut Gold Inc.|CAD|Toronto|238310000|United States|Basic Materials|Gold|http://www.argonautgold.com|3.17|2.51|1142881|2.5|0.76|2.98|-0.015748024|0.18702999|-0.104949996|-0.19035|1.392|2Q2017/0.02/0.01!3Q2017/0/0!4Q2017/0.04/0.02!1Q2018/0.04/0.03|2020-08-11|0.03|0.02|0m|0|0|-1m|0.88|8|-2m|0.75|8|-3m|0.86|7|7256232|7390941|||0|1.396664|8.964286||0.9019044|1.594|8.524|-0.596|0.28|0.47177|1.421|2.718|-0.40794|0.23709999|18|0
2020-07-20 18:54:52|amer_0243|ONC.TO|ONC.TO|Oncolytics Biotech Inc.|CAD|Toronto|40492000|Canada|Healthcare|Biotechnology|http://www.oncolyticsbiotech.com|8.82|2.91|124564|2.72|0.48|7.84|0.30143547|0|-0.5237|-1.9074899|1.866|2Q2019/-0.26/-0.25!3Q2019/-0.15/-0.22!4Q2019/-0.25/-0.15!1Q2020/0.01/-0.25|2020-05-08|-0.13|-0.26|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|436174|405365|0.0109||6|1.684554|-8.083333||4.6935487||-3.607|-1.121|-0.36|0.01398|7.143|7.89|0|0|18|6
2020-07-20 18:54:54|amer_0244|EFX.TO|EFX.TO|Enerflex Ltd.|CAD|Toronto|89678800|Canada|Energy|Oil & Gas Equipment & Services|http://www.enerflex.com|9.33|5.04|100845|5.1|4.18|17.23|-0.6992924|0.17891|0.07127|0.12647|37.17|2Q2019/0.45/0.37!3Q2019/0.7/0.45!4Q2019/0.35/0.52!1Q2020/0.42/0.3|2020-08-06|0.09|0.45|0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|2937040|3391313|||0|0.921682|13.999999||0.31013477|0.482|2.697|1.92|0.36|0.45183998|1.275|2.054|0.08934|0.2401|18|0
2020-07-20 18:54:55|amer_0245|RMX.TO|RMX.TO|Rubicon Minerals Corporation|CAD|Toronto|95802304|||||3.19|1.79|363392|1.87|0.54|1.93||||||2Q2019/-0.08/-0.03!3Q2019/-0.06/-0.02!4Q2019/-0.07/-0.02!1Q2020/-0.05/-0.02|2020-08-04|-0.03|-0.08|0m|0|0|-1m|1|4|-2m|0.67|3|-3m|0.67|3|||||0||||||||||||||18|0
2020-07-20 18:54:57|amer_0246|CPH.TO|CPH.TO|Cipher Pharmaceuticals Inc.|CAD|Toronto|27030000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cipherpharma.com|1.38|1.45|4402|1.45|0.38|1.68|0.20833337|0.63064|0.17042999|0.15263|24.083|2Q2019/0.05/0.03!3Q2019/0.05/0.03!4Q2019/0.1/0.04!1Q2020/0.09/0.06|2020-05-08|0.06|0.05|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|43574|24925|||0|1.653372|9.062501||1.2764084|1.627|2.58|0.188|0.16|0.00546|1.197|1.286|0.21833|0.86595|18|0
2020-07-20 18:54:58|amer_0247|PNE.V|PNE.V|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:55:00|amer_0248|DR.TO|DR.TO|Medical Facilities Corporation|CAD|Toronto|31106300|Canada|Healthcare|Medical Care Facilities|http://www.medicalfacilitiescorp.ca|3.1|3.73|28887|3.75|2.25|12.69|-0.6958637|0.21040002|0.08249|0.43556|126.524|2Q2019/-0.09/0.17!3Q2019/0.09/0.08!4Q2019/0.32/0.21!1Q2020/0.16/0.01|2020-05-14|0.07|-0.09|0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.71|7|1348824|1066485|||0|0.553299|5.920635|0.28|0.8778536|0.87|4.133|-0.008|0.63|0.121429995|1.266|1.763|0.07221|0.39118|18|0
2020-07-20 18:55:01|amer_0249|CNL.TO|CNL.TO|Continental Gold Inc.|CAD|Toronto|214156000|||||4.34|5.49|502249|5.49|3.6|5.5||||||4Q2018/-0.09/-0.01!1Q2019/-0.01/-0.03!2Q2019/-0.13/-0.03!3Q2019/-0.04/-0.03|2020-08-07||-0.09|0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0||||||||||||||18|0
2020-07-20 18:55:03|amer_0250|HNL.TO|HNL.TO|Horizon North Logistics Inc.|CAD|Toronto|64869400|Canada|Industrials|Engineering & Construction|http://www.horizonnorth.ca|0.94|3.54|24202|3.51|1.3|8.95|-0.6011364|0.02703|-0.036679998|-0.40014|73.32|2Q2019/-0.06/0!3Q2019/-0.02/-0.03!4Q2019/-0.45/-0.02!1Q2020/-0.14/-0.01|2020-08-11|-0.04|-0.06|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.71|7|43280||||0|3.408992|-354|-0.15|0.53450096|0.623|23.041|-3.367|-0.01|0.36043|1.313|1.572|-0.25061|0.111549996|18|0
2020-07-20 18:55:04|amer_0251|PG.TO|PG.TO|Premier Gold Mines Limited|CAD|Toronto|237295008|Canada|Basic Materials|Gold|http://www.premiergoldmines.com|2.61|2.52|353258|2.44|0.85|2.55|0.02953589|-0.20276|-0.06382|-0.105459996|12.786|2Q2019/-0.05/-0.03!3Q2019/-0.02/0!4Q2019/-0.02/-0.01!1Q2020/-0.05/-0.01|2020-05-06|-0.02|-0.05|0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|11824438|12698194|||0|0.941261|22.90909||2.0487804|5.892|-29.062|-0.145|0.11|0.36971|1.304|1.762|-0.33099997|0.20327|18|0
2020-07-20 18:55:05|amer_0252|BDT.TO|BDT.TO|Bird Construction Inc.|CAD|Toronto|42516900|Canada|Industrials|Engineering & Construction|http://www.bird.ca|8.38|6.75|56595|6.59|3.96|7.3|0.19818187|0.02178|0.02021|0.13751|152.901|2Q2019/0.02/0.05!3Q2019/0.16/0.13!4Q2019/0.19/0.17!1Q2020/0.03/-0.04|2020-08-11|-0.02|0.02|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|182479|196479|||0|1.189267|9.926471|1.81|2.302183|0.227|10.431|0.4|0.68|0.37829|1.099|1.121|0.01189|0.05678|18|0
2020-07-20 18:55:07|amer_0253|AIF.TO|AIF.TO|Altus Group Limited|CAD|Toronto|40112600|Canada|Real Estate|Real Estate Services|http://www.altusgroup.com|45.11|42.45|35735|41.98|32.53|48.77|0.25425744|0.13247|0.039920002|0.053979997|65.899|2Q2019/0.52/0.38!3Q2019/0.3/0.31!4Q2019/0.43/0.35!1Q2020/0.2/0.23|2020-08-12|0.45|0.52|0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|993340|1160634|||0|0.815808|25.118343|1.13|4.539622|3.2|24.155|0.364|1.69|0.63174|2.089|2.277|0.02572|0.37363|18|0
2020-07-20 18:55:08|amer_0254|UR.TO|UR.TO|UrtheCast Corp.|CAD|Toronto|142930000|Canada|Technology|Software—Application|http://www.urthecast.com||0.075|224800|0.08|0.05|0.23|-0.2727273|-0.3816|-0.04895|||4Q2018/-0.33/-0.03!1Q2019/-0.01/-0.04!2Q2019/-0.04/-0.02!3Q2019/-0.11/-0.03|2020-06-29||-0.33|0m|0|0|-1m|2|2|-2m|2|2|-3m|2|3|1801037|1844553|||0|0.703408||||3.748|-9.822|-0.298|-0.17|0|0.17|0.502|-2.25446|-0.22219999|18|0
2020-07-20 18:55:10|amer_0256|DOO.TO|DOO.TO|BRP Inc.|CAD|Toronto|41407000|Canada|Consumer Cyclical|Recreational Vehicles|http://www.brp.com|57.5|55.14|162743|56.44|18.56|75.37|0.28711522|0.12267999|0.08828|||3Q2019/0.71/0.63!4Q2019/1.51/1.31!1Q2020/1.12/1.08!2Q2020/0.26/0.23|2020-08-31|-0.41|0.71|0m|0|0|-1m|1|10|-2m|1|13|-3m|1|13|376162|674260|||4|3.35678|17.560509|2.4||1.143|9.314|1.326|3.14|0.77768|0.456|0.921|0.02041|0.23341|18|4
2020-07-20 18:55:11|amer_0258|CF.TO|CF.TO|Canaccord Genuity Group Inc.|CAD|Toronto|93464200|Canada|Financial Services|Capital Markets|http://www.canaccordgenuity.com|7.75|7.36|201888|7.35|3.21|7.5|0.27162623|0|0.01617|0.095790006|36.004|2Q2019/0.23/0.21!3Q2019/0.18/0.19!4Q2019/0.23/0.18!1Q2020/0.17/0.18|2020-06-03|0.15|0.23|0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|907049|1311118|||0|0.970993|8.761906|0.63|0.9515191|-0.589||0.654|0.84|0.16194001|1.034|1.117|0.072670005|0.87344|18|0
2020-07-20 18:55:13|amer_0259|CGG.TO|CGG.TO|China Gold International Resources Corp. Ltd.|CAD|Toronto|396414016|Canada|Basic Materials|Other Precious Metals & Mining|http://www.chinagoldintl.com||1.08|174666|0.98|0.45|1.69|-0.42011833|0.27556|0.00092|-0.02477|85.701||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|471008|581162|||0|1.47063|||0.301676|2.225|8.073|-0.094||0.0729|0.221|0.561|-0.05644|0.101619996|18|0
2020-07-20 18:55:14|amer_0260|YGR.TO|YGR.TO|Yangarra Resources Ltd.|CAD|Toronto|85380000|Canada|Energy|Oil & Gas E&P|http://www.yangarra.ca|1.15|0.64|56000|0.66|0.27|1.96|-0.61176467|0.68353|0.04952|0.12029|64.264|2Q2019/0.21/0.14!3Q2019/0.08/0.1!4Q2019/0.08/0.09!1Q2020/0.03/0.08|2020-08-06|-0.07|0.21|0m|0|0|-1m|1.33|9|-2m|1.33|9|-3m|1.33|9|2781394|2715565|||0|3.010152|4.923077||0.17782716|2.077|3.039|0.406|0.13|0.13491|0.553|0.748|0.28364|0.74257004|18|0
2020-07-20 18:55:15|amer_0262|PTK.V|PTK.V|POET Technologies Inc.|CAD|TSXV|288364000|Canada|Technology|Semiconductors|http://www.poet-technologies.com||0.56|190423|0.58|0.23|0.71|0.5263158|0|-0.27983|-0.72285|17.328|2Q2019/-0.01/-0.01!3Q2019/-0.01/-0.01!4Q2019/0.01/-0.01!1Q2020/-0.01/-0.01|2020-04-29|-0.01|-0.01|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|130111|121207|0.0005||0|0.58158|-14||9.655172||-16.171|-0.024|-0.04|0|2.927|4.126|0|0|18|0
2020-07-20 18:55:17|amer_0263|BCB.TO|BCB.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:55:18|amer_0266|NG.TO|NG.TO|NovaGold Resources Inc.|CAD|Toronto|329598016|Canada|Basic Materials|Gold|http://www.novagold.com|30|11.6|322072|11.47|6.4|18|0.38526583|0|-0.04325|-0.21701|86.564|3Q2018/-0.02/-0.02!4Q2018/-0.02/-0.02!1Q2019/-0.02/-0.01!2Q2019/-0.02/-0.01|2020-09-29||-0.02|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|1997383|2506983|0.0083||3|0.399564|||30.769232||-222.711|-0.091|-0.11|0.54467|62.507|62.658|0|0|18|3
2020-07-20 18:55:20|amer_0267|GC.TO|GC.TO|Great Canadian Gaming Corporation|CAD|Toronto|55330900|Canada|Consumer Cyclical|Gambling|http://www.gcgaming.com|32.25|26.71|62217|27.38|18.05|46.04|-0.39169073|0.3515|0.07873|0.35083|361.683|2Q2019/0.79/0.77!3Q2019/0.82/0.7!4Q2019/0.79/0.54!1Q2020/0.34/0.04|2020-08-11|-1.25|0.79|0m|0|0|-1m|0.6|5|-2m|0.8|5|-3m|0.8|5|1562948|1650026|||0|1.549673|23.637167|-3.91|2.712501|2.436|6.93|3.625|1.13|0.65966004|3.422|3.548|0.16063999|0.68294996|18|0
2020-07-20 18:55:21|amer_0268|CAS.TO|CAS.TO|Cascades Inc.|CAD|Toronto|94373504|Canada|Basic Materials|Paper & Paper Products|http://www.cascades.com|14.33|16.02|126901|16.08|9.94|16.18|0.33554816|0.10553|0.03616|0.056810003|135.998|2Q2019/0.28/0.33!3Q2019/0.3/0.33!4Q2019/0.3/0.22!1Q2020/0.42/0.31|2020-08-06|0.28|0.28|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|2832481|2592796|||0|-0.055837|13.02439|0.4|0.9793972|0.773|7.326|0.7|1.23|0.38416|0.904|1.519|0.01319|0.16007|18|0
2020-07-20 18:55:23|amer_0273|DPM.TO|DPM.TO|Dundee Precious Metals Inc.|CAD|Toronto|180900992|Canada|Basic Materials|Gold|http://www.dundeeprecious.com|6.86|9.34|381576|9.15|3.2|9.83|0.94680846|0.41013|0.08387999|-0.04535|3.386|2Q2019/0.09/0.03!3Q2019/0.03/0.03!4Q2019/0.09/0.14!1Q2020/0.26/0.14|2020-07-30|0.15|0.09|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|2807920|1479990|||0|2.016678|12.79452|0.06|2.8970225|3.432|8.369|-0.147|0.73|0.48329|0.926|1.271|-0.05406|0.31566|18|0
2020-07-20 18:55:24|amer_0274|SSL.TO|SSL.TO|Sandstorm Gold Ltd.|CAD|Toronto|190052000|Canada|Basic Materials|Gold|http://www.sandstormgold.com|9.44|13.48|275353|13.22|4.64|13.66|0.54619884|0.62581|0.0177|0.00656|10.258|2Q2019/0.01/0.02!3Q2019/0.03/0.02!4Q2019/0.02/0.03!1Q2020/0.02/0.02|2020-05-08|0.03|0.01|0m|0|0|-1m|1|10|-2m|1|10|-3m|1|10|6750743|6588232|||7|1.170413|89.86666|4.36|4.526528|27.533|43.996|0.02|0.15|0.51504004|5.314|6.021|0.03842|0.72964996|18|7
2020-07-20 18:55:26|amer_0276|CFX.TO|CFX.TO|Canfor Pulp Products Inc.|CAD|Toronto|65233600|Canada|Basic Materials|Paper & Paper Products|http://www.canfor.com|6.95|5.57|28259|5.77|4.01|11.5|-0.42068273|0.042940002|-0.0306|-0.05884|11.29|2Q2019/0.12/0.21!3Q2019/-0.38/-0.22!4Q2019/-0.3/-0.23!1Q2020/0.11/-0.15|2020-04-22|-0.1|0.12|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|503860|563929|||0|1.684554|11.851065|-20.1|0.64296436|0.398|9.279|-0.526|0.47|0.2935|0.768|2.292|-0.03237|0.20868|18|0
2020-07-20 18:55:27|amer_0277|GUY.TO|GUY.TO|Guyana Goldfields Inc.|CAD|Toronto|174564000|Canada|Basic Materials|Gold|http://www.guygold.com|0.83|1.79|94598|1.79|0.25|1.8|0.3358208|0.061950002|-0.23403999|-1.02006|1.82|2Q2019/-0.01/-0.02!3Q2019/-0.05/-0.02!4Q2019/-0.05/-0.01!1Q2020/0.01/-0.01|2020-05-28|-0.01|-0.01|0m|0|0|-1m|1.29|7|-2m|1|8|-3m|1|8|2418418|4051614|||0|3.422044|89.5|-3.66|2.5175807|1.834|29.603|-1.488|0.02|0.49608|0.61|2.12|-1.58607|0.15987|18|0
2020-07-20 18:55:29|amer_0278|EDT.TO|EDT.TO|Spectral Medical Inc.|CAD|Toronto|236606000|Canada|Healthcare|Diagnostics & Research|http://www.spectraldx.com|4|0.54|22|0.54|0.36|0.85|0.45945954|-2.3675501|-0.50646996|-2.5676|259.857|3Q2019/-0.01/-0.01!4Q2019/-0.01/-0.01!1Q2020/-0.01/0.01|2020-05-15|0|-0.01|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|473234|349611|||0|1.919506|-18.000002||540|39.34|-16.616|-0.032|-0.03|0.1579|2.229|2.389|-2.47019|0.77913004|18|0
2020-07-20 18:55:30|amer_0279|NB.TO|NB.TO|NioCorp Developments Ltd.|CAD|Toronto|234940992|United States|Basic Materials|Other Industrial Metals & Mining|http://www.niocorp.com|1.2|0.83|36304|0.84|0.5|0.94|0.5272727|0|-0.24394|-1.4164|137.599|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|274145|177220|||0|0.248005|||63.84615|||-0.021|-0.03|0|0.006|0.007|0|0|18|0
2020-07-20 18:55:31|amer_0280|CMG.TO|CMG.TO|Computer Modelling Group Ltd.|CAD|Toronto|80249000|Canada|Technology|Software—Application|http://www.cmgl.ca|5.46|4.7|52604|4.9|3.42|8.79|-0.29799426|0.44513|0.18795|0.54855996|110.441|2Q2019/0.05/0.05!3Q2019/0.07/0.05!4Q2019/0.06/0.07!1Q2020/0.09/0.06|2020-08-11|0.06|0.05|0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.13|8|2270427|2401552|||0|1.740391|19.583332|5.31|9.832636|5.213|11.712|0.29|0.24|0.73778|1.612|1.652|0.30988002|0.76083|18|0
2020-07-20 18:55:33|amer_0282|DML.TO|DML.TO|Denison Mines Corp.|CAD|Toronto|626057024|Canada|Energy|Uranium|http://www.denisonmines.com|0.8|0.56|398720|0.55|0.24|0.68|-0.09836066|-0.8086|-0.04484|-0.09238|0.36|2Q2019/-0.01/-0.01!3Q2019/-0.01/-0.01!4Q2019/-0.01/-0.01!1Q2020/-0.01/-0.01|2020-08-06|0|-0.01|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.57|7|4366522|4243132|||7|1.633792|-28|-0.68|1.6374269|20.393|-25.22|-0.033|-0.02|0.17448999|1.337|1.615|-1.19935|0.107130006|18|7
2020-07-20 18:55:34|amer_0283|VPY.V|VPY.V|VersaPay Corporation|CAD|TSXV|43940900|||||2.5|2.69|3005|2.69|1.34|2.7||||||4Q2018/-0.08/-0.07!1Q2019/-0.07/-0.06!2Q2019/-0.08/-0.06!3Q2019/-0.06/-0.06|2019-11-27||-0.08|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|2|||||0||||||||||||||18|0
2020-07-20 18:55:36|amer_0285|ESP.TO|ESP.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:55:37|amer_0286|WRG.TO|WRG.TO|Western Energy Services Corp.|CAD|Toronto|90918800|Canada|Energy|Oil & Gas Drilling|http://www.wesc.ca|0.15|0.25|5200|0.26|0.16|0.39|0.29999995|0.10311|-0.03832|-0.29558|93.678|2Q2019/-0.11/-0.15!3Q2019/-0.13/-0.11!4Q2019/-0.56/-0.12!1Q2020/-0.13/-0.06|2020-07-22|-0.12|-0.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|26004|24340|||0|1.410442|-0.6756757|0.04|0.08790436|1.445|14.019|-0.97|-0.37|0.46839002|1.634|1.864|-0.48911|0.20614|18|0
2020-07-20 18:55:39|amer_0287|JE.TO|JE.TO|Just Energy Group Inc.|CAD|Toronto|151614000|Canada|Utilities|Utilities—Diversified|http://investors.justenergy.com|0.4|0.71|7560213|0.475|0.47|5.78|-0.9163763|0.05884|0.0547|||1Q2019/-0.43/0.17!2Q2019/-1.82/0.03!3Q2019/0.45/0.01!4Q2019/0.18/0.02|2020-07-08||-0.43|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|5968248|4938208|||14|1.539521||||0.351|5.973|-2.12|0.08|0.22539|0.41|0.652|-0.11165|0.22950001|18|14
2020-07-20 18:55:40|amer_0288|BAR.TO|BAR.TO|Balmoral Resources Ltd|CAD|Toronto|178572992|||||0.45|0.8|606719|0.81|0.15|0.84||||||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0||||||||||||||18|0
2020-07-20 18:55:41|amer_0289|RSI.TO|RSI.TO|Rogers Sugar Inc.|CAD|Toronto|104030000|Canada|Consumer Defensive|Confectioners|http://www.lanticrogers.com|4.85|4.83|106670|4.82|3.85|5.72|-0.13928568|0.1142|0.05466|-0.04053|136.172|2Q2019/0.07/0.08!3Q2019/0.09/0.11!4Q2019/0.13/0.14!1Q2020/0.04/0.07|2020-08-05|0.07|0.07|0m|0|0|-1m|0.6|5|-2m|0.5|4|-3m|0.5|4|5236458|5129837|||0|0.517041|12.075||1.8267776|1.078|9.44|-0.154|0.4|0.25972|0.82|2.088|-0.01568|0.15213999|18|0
2020-07-20 18:55:43|amer_0290|ATP.TO|ATP.TO|Atlantic Power Corporation|CAD|Toronto|92175296|United States|Utilities|Utilities—Independent Power Producers|http://www.atlanticpower.com|3.02|2.77|5065|2.79|2.45|3.39|-0.12812501|0.36851|0.02623|-0.13673|452.612|4Q2018/0.18/-0.02!1Q2019/0.08/0.02!2Q2019/0.05/0.03!3Q2019/0.1/0.02|2018-08-02|0|0.18|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|5079338|5776650|0.0584||11|0.531544|14.578947|0.6||3.507|9.518|-0.206|0.19|0.64628|0.744|0.938|-0.07818|0.45593|18|11
2020-07-20 18:55:44|amer_0291|MSI.TO|MSI.TO|Morneau Shepell Inc.|CAD|Toronto|66542700|Canada|Industrials|Staffing & Employment Services|http://www.morneaushepell.com|36.75|32|26502|31.99|24.42|35.54|0.06882727|0.14536999|0.0293|0.075500004|97.69|2Q2019/0.08/0.13!3Q2019/0.02/0.11!4Q2019/0.04/0.14!1Q2020/0.56/0.19|2020-08-06|0.14|0.08|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|364862|405858|||0|0.82451|35.955055|3.19|3.08404|2.915|20.055|0.729|0.89|0.55624|2.027|2.26|0.05308|0.31946|18|0
2020-07-20 18:55:46|amer_0292|AKG.TO|AKG.TO|Galiano Gold Inc.|CAD|Toronto|220816000|||||1.01|1.6|218400|1.53|0.8|1.84||||||4Q2017/-0.03/-0.01!1Q2018/0.01/-0.02!2Q2018/0.01/0.01!3Q2018/-0.01/0.01|2020-05-07||-0.03|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.4|5|||||9||||||||||||||18|9
2020-07-20 18:55:47|amer_0294|NFI.TO|NFI.TO|NFI Group Inc.|CAD|Toronto|62506500|Canada|Consumer Cyclical|Auto Manufacturers|http://www.nfigroup.com|17.03|15.93|141901|16.42|9.12|33.94|-0.46110928|0.08916|0.03812|-0.03405|181.185|2Q2019/0.42/0.51!3Q2019/0.24/0.45!4Q2019/0.49/0.66!1Q2020/-0.01/0.12|2020-08-06|-0.5|0.42|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|1|6|1193703|1197059|||0|1.397389|10.763514||1.3799376|0.761|8.537|-0.413|1.48|0.31625998|0.712|1.825|-0.00846|0.13387999|18|0
2020-07-20 18:55:49|amer_0296|CDV.TO|CDV.TO|Cardinal Resources Limited|CAD|Toronto|526024992|Australia|Basic Materials|Gold|http://www.cardinalresources.com.au|5.75|0.68|46500|0.67|0.2|0.69|0.9705882|0|-1.06488|||4Q2014/-0.04/0.06!1Q2015/0.1/0.04!2Q2015/-0.06/0.06!3Q2015/0.06/0.06|||-0.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|735772|4028|||0|0.378488|||136|||-0.061||0.22121|0.215|0.247|0|1|18|0
2020-07-20 18:55:50|amer_0299|FSZ.TO|FSZ.TO|Fiera Capital Corporation|CAD|Toronto|84124704|Canada|Financial Services|Asset Management|http://www.fieracapital.com|10.31|10.28|33821|10.25|4.77|13.18|-0.057904422|0.23895|0.039389998|0.01349|153.411|2Q2019/0.33/0.28!3Q2019/0.32/0.29!4Q2019/0.41/0.42!1Q2020/0.19/0.29|2020-08-14|0.28|0.33|0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|1281533|1342711|||0|1.807831|7.503649|-45.75|1.8509183|2.716|11.368|0.004|1.37|0.1784|1.264|1.414|0.00105|0.99177|18|0
2020-07-20 18:55:52|amer_0301|EDR.TO|EDR.TO|Endeavour Silver Corp.|CAD|Toronto|143838000|Canada|Basic Materials|Silver|http://www.edrsilver.com|2.14|4.45|892885|3.92|1.3|4.45|0.22500002|-0.05909|-0.14761|-0.41739|11.596|2Q2019/-0.08/-0.05!3Q2019/-0.05/-0.03!4Q2019/-0.13/-0.03!1Q2020/-0.11/-0.03|2020-08-06|-0.05|-0.08|0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.25|8|5514195|5251102|||24|1.262509|63.571426|-0.05|5.824607|4.855|-82.163|-0.371|0.07|0.27308|1.384|2.154|-0.43859002|0.12593001|18|24
2020-07-20 18:55:53|amer_0305|TOS.TO|TOS.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:55:54|amer_0307|DEE.TO|DEE.TO|Delphi Energy Corp.|CAD|Toronto|24023200|||||0.43|0.35|29072|0.35|0.18|2.39999||||||1Q2019/-1.5/0.3!2Q2019/-4.35/0.05!3Q2019/0.9/0!4Q2019/-0.89/-0.15|2020-03-12||-1.5|0m|0|0|-1m|0.78|9|-2m|0.75|8|-3m|0.75|8|||||0||||||||||||||18|0
2020-07-20 18:55:56|amer_0308|PHX.TO|PHX.TO|PHX Energy Services Corp.|CAD|Toronto|53251400|Canada|Energy|Oil & Gas Drilling|http://www.phxtech.com|1.38|1.15|2100|1.15|0.51|3.03|-0.5692884|0.12609|0.024030002|-0.02874|43.18|2Q2019/-0.04/-0.04!3Q2019/0.05/0.02!4Q2019/-0.03/0.01!1Q2020/-0.06/0.02|2020-05-13|-0.18|-0.04|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|121794|115399|||0|2.931109|-3.2857144||0.40097627|0.322|2.552|-0.079|-0.35|0.43752998|1.727|2.385|-0.01198|0.15761|18|0
2020-07-20 18:55:57|amer_0310|SII.TO|SII.TO|Sprott Inc.|CAD|Toronto|243638000|Canada|Financial Services|Asset Management|http://www.sprott.com|44.83|52.09|121077|51.79|34.86|399|-0.86652064|0.28066|0.03018|0.029240001|11.17|2Q2019/0.1/0.25!3Q2019/0.2/0.3!4Q2019/0.1/0.27!1Q2020/0.1/0.22|2020-05-08|0.29|0.1|0m|0|0|-1m|0|5|-2m|0|7|-3m|0|7|242245|286874|||0|1.287889|27.560846|-3.42|5.0284777|17.988|64.091|0.318|1.89|0.14227|1.462|1.704|0.11216|0.54005|18|0
2020-07-20 18:55:59|amer_0312|MMT.TO|MMT.TO|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:00|amer_0313|RMM-UN.TO|RMM-UN.TO|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:02|amer_0315|TWD.V|TWD.V|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:03|amer_0316|INP.V|INP.V|Input Capital Corp.|CAD|TSXV|54117000|Canada|Consumer Defensive|Farm Products|http://inputcapital.com||0.78|3000|0.78|0.42|0.92|-0.0487805|0.06387|0.009509999|-0.01407|23.837||2020-08-11|||0m|0|0|-1m|1.33|3|-2m|1.25|4|-3m|1.2|5|15484|5058|||0|0.736765|||0.6230032|0.945|14.79|-0.019|-0.01|0.00666|12.252|15.633|-0.04401|0.57838|18|0
2020-07-20 18:56:05|amer_0317|SEA.TO|SEA.TO|Seabridge Gold Inc.|CAD|Toronto|65893000|Canada|Basic Materials|Gold|http://www.seabridgegold.net|26|25.89|79364|25.24|7.37|25.99|0.30844986|0|-0.01824|-0.02643|0.064|2Q2016/-0.04/-0.05!3Q2016/-0.01/-0.04!4Q2016/-0.05/-0.04!3Q2018/-0.05/-0.05|2020-08-11||-0.04|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|494510|720416|0.0077||7|0.797679|||3.9274879||-128.724|-0.171|-0.17|0.32021|2.904|3.23|0|0|18|7
2020-07-20 18:56:06|amer_0320|BBD-A.TO|BBD-A.TO|Bombardier Inc.|CAD|Toronto|308747008|Canada|Industrials|Aerospace & Defense|http://www.bombardier.com||0.64|5479|0.65|0.59|2.34|-0.69767445|0.02184|0.0032|||||||||||||||||||197208|170547|||0|2.148658||||0.748|34.226|-0.95||0.02063|0.462|0.926|-0.14123|0.09327|18|0
2020-07-20 18:56:08|amer_0321|DIV.TO|DIV.TO|Diversified Royalty Corp.|CAD|Toronto|120778000|Canada|Industrials|Conglomerates|http://diversifiedroyaltycorp.com|3.23|1.9|104912|1.905|1.17|3.44|-0.35690236|0|0.04914|-0.00086000003|72.917|2Q2019/0.03/0.04!3Q2019/0.04/0.05!4Q2019/0.04/0.04!1Q2020/-0.1/0.04|2020-08-07|0.02|0.03|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|839044|703016|||0|1.733139|11.176471||1.1209439|11.811||-0.002|0.17|0.21854|5.465|5.643|-0.00546|0.9433|18|0
2020-07-20 18:56:09|amer_0328|ALS.TO|ALS.TO|Altius Minerals Corporation|CAD|Toronto|41456500|Canada|Basic Materials|Other Industrial Metals & Mining|http://altiusminerals.com|14.69|10.61|45840|10.38|6.29|13.15|-0.19032758|0.71196|0.01677|0.022179998|43.47|2Q2019/0.15/0.14!3Q2019/0.1/0.13!4Q2019/0.12/0.1!1Q2020/0.08/0.07|2020-08-06|0.04|0.15|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|898974|903742|||0|1.508339|28.675674||1.5566314|10.975|15.416|0.18|0.37|0.26573|1.613|1.651|0.13423|0.90691|18|0
2020-07-20 18:56:11|amer_0329|GCL.TO|GCL.TO|Colabor Group Inc.|CAD|Toronto|101678000|Canada|Consumer Defensive|Food Distribution|http://www.colabor.com|0.35|0.38|83240|0.355|0.2|1.08|-0.64356434|0.017719999|0.01997|-0.00179|127.757||2020-07-24|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|25374|76819|||0|1.443074|||0.43879908|0.14|7.915|0.021||0.17983|0.533|1.364|0.00204|0.13079001|18|0
2020-07-20 18:56:12|amer_0330|LOY.V|LOY.V|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:13|amer_0332|EPO.V|EPO.V||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:15|amer_0336|LUC.TO|LUC.TO|Lucara Diamond Corp.|CAD|Toronto|396896992|Canada|Basic Materials|Other Precious Metals & Mining|http://www.lucaradiamond.com|0.64|0.6|101114|0.6|0.4|1.56|-0.6103896|0.33731997|0.01418|0.009459999|10.047|2Q2019/0/0.01!3Q2019/-0.01/0!4Q2019/0.02/0.01!1Q2020/-0.01/0.01|2020-05-07|-0.02|0|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|829422|1805023|||0|2.037708|30.000002|5.83|1.1342156|1.303|3.861|-0|0.02|0.16583|0.924|2.528|0.01201|0.45654|18|0
2020-07-20 18:56:16|amer_0338|HWO.TO|HWO.TO|High Arctic Energy Services Inc|CAD|Toronto|49623400|Canada|Energy|Oil & Gas Equipment & Services|http://www.haes.ca|2.1|0.64|6042|0.65|0.49|3.34|-0.7987616|0.08623|-0.026819998|-0.04592|9.696|2Q2019/-0.08/-0.02!3Q2019/-0.02/-0.02!4Q2019/-0.06/-0.06!1Q2020/-0.04/-0.04|2020-05-14|-0.16|-0.08|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|629732|636982|||0|2.325598|-2||0.1509434|0.136|1.582|-0.201|-0.32|0.121800005|2.645|3.114|-0.05599|0.26092|18|0
2020-07-20 18:56:18|amer_0341|RET-A.TO|RET-A.TO|Reitmans (Canada) Limited|CAD|Toronto|35427000|Canada|Consumer Cyclical|Apparel Retail|http://www.reitmanscanadalimited.com||0.075|1175306|0.075|0.06|3.01|-0.9734042|-0.01985|-0.047|-0.32779998|110.346|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|256743|256743|||0|0.744017|||0.018910741|0.147|-7.422|-1.562|0.06|0.46505|0.505|1.338|-0.10055|0.51109004|18|0
2020-07-20 18:56:19|amer_0342|U.TO|U.TO|Uranium Participation Corporation|CAD|Toronto|136119008|Canada|Energy|Uranium|http://www.uraniumparticipation.com|5.95|5.08|223758|5.12|3.12|5.35|0.20187783|0|0.21202|0.33942002||1Q2019/-0.01/0.12!4Q2019/-0.1/0.58!1Q2020/-0.01/0.48|2020-09-24||-0.01|0m|0|0|-1m|0.57|7|-2m|0.5|6|-3m|0.5|6|1131161|1554130|||0|0.430021|21.166666||0.8469489|2.842||1.731|0.24|0.33873|1.174|1.682|0.97514|1|18|0
2020-07-20 18:56:21|amer_0343|MUX.TO|MUX.TO|McEwen Mining Inc.|CAD|Toronto|402489984|Canada|Basic Materials|Other Precious Metals & Mining|http://www.mcewenmining.com|2.75|1.6|697523|1.51|0.76|2.84|-0.37860084|-0.21777001|-0.15572|-0.33117|14.002|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3184487|2633234|0.0099||13|0.660504|||1.6|4.75|-21.814|-0.399|0.14|0.25369|0.651|1.529|-1.12019|0.17235|18|13
2020-07-20 18:56:22|amer_0345|KTN.V|KTN.V|Kootenay Silver Inc|CAD|TSXV|287808000|Canada|Basic Materials|Silver|http://www.kootenaysilver.com|0.56|0.37|1377758|0.34|0.12|0.4|1.125|0|-0.01901|-0.0226||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|66336|154332|||0|1.393763|||1.2131147||-35.512|-0.007||0.14942001|38.072|38.842|0|0|18|0
2020-07-20 18:56:24|amer_0346|RX.V|RX.V|BioSyent Inc.|CAD|TSXV|12808200|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.biosyent.com|6|5.97|19297|5.83|3.13|7.5|-0.19252074|0.31309|0.1425|0.18409|7.085|2Q2019/0.05/0.11!3Q2019/0.11/0.09!4Q2019/0.08/0.08!1Q2020/0.11/0.08|2020-05-28|0.09|0.05|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|1042|8556|||0|1.031182|14.214286||3.0584016|2.488|7.945|0.35|0.42|0.29674|6.646|7.25|0.21047|0.77918|18|0
2020-07-20 18:56:25|amer_0350|AOI.TO|AOI.TO|Africa Oil Corp.|CAD|Toronto|471950016|Canada|Energy|Oil & Gas E&P|http://www.africaoilcorp.com|1.26|1.09|12662|1.08|0.71|1.66|-0.12903225|0|-0.24475999|-0.37735|32.61|3Q2018/0/0!1Q2019/0/-0.01!2Q2019/0/0.11!4Q2019/-0.43/0.11|2020-08-13||0|0m|0|0|-1m|0.86|7|-2m|1|7|-3m|1|7|439634|570643|||1|1.720087|3.758621|-0.01|0.80740744||-55.675|-0.624|0.29|0.103520006|0.999|1.022|0|0|18|1
2020-07-20 18:56:26|amer_0351|SPN.V|SPN.V|Snipp Interactive Inc.|CAD|TSXV|226164000|Canada|Communication Services|Advertising Agencies|http://www.snipp.com|0.3|0.02|42000|0.02|0.005|0.05|-0.5555556|-0.34105|-0.23537001|-1.3127201|15.455||2020-08-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|59000|32078|||0|2.300942|||2.4999998|0.465|-1.363|-0.031|-0.03|0|0.736|0.736|-0.85324997|0.02142|18|0
2020-07-20 18:56:28|amer_0353|ER.TO|ER.TO|Eastmain Resources Inc.|CAD|Toronto|290623008|Canada|Basic Materials|Gold|http://www.eastmain.com|1.23|0.18|584244|0.175|0.06|0.2|-0.078947365|0|-0.17594999|-0.22936001|0.464||2018-05-23|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|1964105|1828239|||0|2.058013|-9.000001|-1.7|0.75630254||-21.25|-0.066|-0.02|0.10049|2.311|2.374|0|0|18|0
2020-07-20 18:56:29|amer_0355|ATE.V|ATE.V|Antibe Therapeutics Inc.|CAD|TSXV|281284000|Canada|Healthcare|Biotechnology|http://www.antibethera.com|2.13|0.415|694369|0.41|0.28|0.89|0.32258058|-1.53003|-0.72026|-2.66643|34.641|1Q2019/-0.03/-0.01!2Q2019/-0.01/-0.01!3Q2019/-0.02/-0.01!4Q2019/-0.02/-0.01|2020-02-14|-0.01|-0.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2255922|415778|||0|-0.502538|-10.375||16.599998|11.036|-7.213|-0.067|-0.04|0.00027000002|1.33|1.973|-1.67268|0.39334|18|0
2020-07-20 18:56:31|amer_0356|IIP-UN.TO|IIP-UN.TO|InterRent Real Estate Investment Trust|CAD|Toronto|137538000|Canada|Real Estate|REIT—Residential|http://www.interrentreit.com|16.57|14.17|256089|14.19|10.39|19.05|-0.00351125|0.65014|0.02434|0.27945|56.56|||||0m|0|0|-1m|1|13|-2m|1|13|-3m|1|13|520229|2184342|||0|0.60406|||0.98314023|17.96|27.624|3.36||0.28298|0.143|0.215|2.7101998|0.66089|18|0
2020-07-20 18:56:32|amer_0357|IMV.TO|IMV.TO|IMV Inc.|CAD|Toronto|61695300|Canada|Healthcare|Biotechnology|http://imv-inc.com|6.19|7.99|2054312|6.82|1.98|9.25|0.7900263|0|-0.65646005|-2.6572602||2Q2019/-0.08/-0.1!3Q2019/-0.12/-0.09!4Q2019/-0.17/-0.14!1Q2020/-0.19/-0.15|2020-05-15|-0.17|-0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|452476|348175|||5|2.032632|-13.542373|||8138.873|-13.872|-0.614|-0.59|0.19532|1.234|1.567|0|0|18|5
2020-07-20 18:56:34|amer_0358|CKE.TO|CKE.TO|Chinook Energy Inc.|CAD|Toronto|223682000|||||0.07|0.07|245000|0.065|0.04|0.115|||||||2020-02-13|||0m|0|0|-1m|0.63|8|-2m|0.5|8|-3m|0.5|8|||||0||||||||||||||18|0
2020-07-20 18:56:35|amer_0361|BCT.V|BCT.V|BriaCell Therapeutics Corp.|CAD|TSXV|721962|Canada|Healthcare|Biotechnology|http://www.briacell.com||6|602|7|0.04|27.000027|-0.6888892|0|-3.28718|||||||||||||||||||268|388|||0|1.97897|||||-0.905|-8.548||0|0.017|0.064|0|0|18|0
2020-07-20 18:56:37|amer_0362|ESN.TO|ESN.TO|Essential Energy Services Ltd.|CAD|Toronto|141856992|Canada|Energy|Oil & Gas Equipment & Services|http://www.essentialenergy.ca|0.25|0.135|144100|0.135|0.12|0.49|-0.5757576|0.069299996|-0.0063899998|-0.05345|16.257|2Q2019/-0.01/-0.02!3Q2019/0.01/0!4Q2019/-0.02/0!1Q2020/-0.04/0|2020-05-13|-0.02|-0.01|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|131654|151007|||0|1.999274|-2.7|4|0.13170733|0.31|4.467|-0.056|-0.05|0.1558|2.011|4.4|-0.059120003|0.177|18|0
2020-07-20 18:56:38|amer_0364|SIS.TO|SIS.TO|Savaria Corporation|CAD|Toronto|50633800|Canada|Industrials|Specialty Industrial Machinery|http://www.savaria.com|15.26|13.73|73107|13.84|7.31|14.92|0.12979591|0.13593|0.05741|0.11453|29.391|2Q2019/0.11/0.14!3Q2019/0.16/0.13!4Q2019/0.17/0.14!1Q2020/0.11/0.11|2020-08-12|0.07|0.11|0m|0|0|-1m|1|6|-2m|1|5|-3m|0.8|5|3320311|3490910|||0|0.840464|22.14516||2.508679|1.983|14.589|0.546|0.62|0.21430999|1.255|2.403|0.07247|0.34214002|18|0
2020-07-20 18:56:40|amer_0365|SXP.TO|SXP.TO|Supremex Inc.|CAD|Toronto|28130500|Canada|Consumer Cyclical|Packaging & Containers|http://www.supremex.com|2.4|1.15|53390|1.16|1.1|2.72|-0.5486381|0.11139|0.047670003|0.10403|133.426|2Q2019/0.07/0.09!3Q2019/0.04/0.03!4Q2019/0.08/0.12!1Q2020/0.09/0.09|2020-05-15|-0.04|0.07|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|65093|67572|||0|0.91298|4.259259|0.45|0.42513862|0.679|6.099|0.279|0.27|0.18452999|1.061|1.955|0.04047|0.24912001|18|0
2020-07-20 18:56:41|amer_0366|ZEN.V|ZEN.V|ZEN Graphene Solutions Ltd.|CAD|TSXV|83822496|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.zengraphene.com||0.67|27999|0.68|0.26|0.85|1.060606|0|-0.04204|-0.058480002||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|24170|250531|||0|0.928208|||2.0489297||-30.42|-0.02|-0.04|0.00062|2.807|3.101|0|0|18|0
2020-07-20 18:56:43|amer_0367|PRU.TO|PRU.TO|Perseus Mining Limited|CAD|Toronto|1168060032|Australia|Basic Materials|Gold|http://www.perseusmining.com|1.36|1.38|53857|1.35|0.45|1.4|0.9852941|0.38122|0.023529999|0.035720002|9.09|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|460506|482735|||0|0.986046|||2.7326732|||-0.018|0.03|0.51441|0.97|2.317|0.05258|0.41325|18|0
2020-07-20 18:56:44|amer_0368|POE.V|POE.V|Pan Orient Energy Corp.|CAD|TSXV|52959500|Canada|Energy|Oil & Gas E&P|http://www.panorient.ca||0.5|143404|0.49|0.41|2.65|-0.7941177|0|-0.16249001|-0.95049006|0.023|3Q2018/-0.02/0!4Q2018/0.03/0!4Q2019/0/0.03|2020-05-14||-0.02|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|60300|22231|||0|1.137055|||0.44091713||2.662|-1.488|0.09|0.02554|8.233|8.233|0|0|18|0
2020-07-20 18:56:45|amer_0369|GMP.TO|GMP.TO|GMP Capital Inc.|CAD|Toronto|74162000|Canada|Financial Services|Capital Markets|http://www.gmpcapital.com|5|1.34|17994|1.34|1.07|2.84|-0.49433964|0|-0.00974|-0.07339|9.58||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|265890|268136|||0|1.099347|||1.1642051|-27.491||-0.642|0.31|0.17488001|0.795|1.096|-2.0716|0.16059|18|0
2020-07-20 18:56:47|amer_0370|TPH.TO|TPH.TO|Temple Hotels Inc.|CAD|Toronto|75059800||||||2.095|1200|2.095|1.68|2.13|||||||2020-02-21|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 18:56:48|amer_0372|SUM.TO|SUM.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:50|amer_0374|E.TO|E.TO|Enterprise Group, Inc.|CAD|Toronto|50266900|Canada|Industrials|Engineering & Construction|http://www.enterprisegrp.ca|0.96|0.15|38098|0.155|0.1|0.21|-0.058823586|0.064569995|-0.03507|-0.120129995|32.912||2018-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|19401|9693|||0|1.733139|||0.18541409|1.042|16.132|-0.097|-0.15|0.06789|0.664|0.679|-0.26985002|0.24912001|18|0
2020-07-20 18:56:51|amer_0378|MVN.V|MVN.V||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:53|amer_0379|TML.TO|TML.TO|Treasury Metals Inc.|CAD|Toronto|169728992|Canada|Basic Materials|Gold|http://www.treasurymetals.com|0.68|0.56|173811|0.53|0.15|0.61|0.8928571|0|-0.01827|-0.05846|8.312|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|136282|26709|||0|1.509789|||1.299304|-123755.22||-0.026|0.64|1.0000001E-5|0.302|0.34|0|0|18|0
2020-07-20 18:56:54|amer_0380|NTB.TO|NTB.TO|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:55|amer_0383|IB.V|IB.V|IBC Advanced Alloys Corp.|CAD|TSXV|61178100|United States|Industrials|Metal Fabrication|http://www.ibcadvancedalloys.com|0.9|0.19|5000|0.19|0.1|0.3|0.1875|-0.03029|-0.04998|-0.49719003|190.251|1Q2015/-0.1/-0.1|2020-05-11||-0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|6866|88|||0|0.880348|||2.111111|1.044|-34.476|-0.059||0|0.334|0.994|-0.12810001|0.099989995|18|0
2020-07-20 18:56:57|amer_0384|GXI.TO|GXI.TO|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:56:58|amer_0385|RGX.TO|RGX.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:57:00|amer_0386|ELR.TO|ELR.TO|Eastern Platinum Limited|CAD|Toronto|100599000|Canada|Basic Materials|Other Precious Metals & Mining|http://eastplats.com|0.74|0.355|3616|0.34|0.18|0.72|0.41666675|-0.0014599999|-0.00895|-0.12405|66.689||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|12675|14684|||0|1.209572|||0.32688767|0.614|-421.411|-0.078||0.03413|1.445|1.495|-0.15067|0.05868|18|0
2020-07-20 18:57:01|amer_0387|TK.V|TK.V|Tinka Resources Limited|CAD|TSXV|340740992|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.tinkaresources.com|0.35|0.215|622993|0.2|0.07|0.24|-0.090909064|0|-0.03036|-0.03675||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|96191|31592|||0|1.214648|||1.0487806||-18.072|-0.008|-0.03|0.24450001|45.905|73.793|0|0|18|0
2020-07-20 18:57:03|amer_0388|ITUB4.SA|ITUB4.SA|Itau Unibanco Holding S.A.|BRL|Sao Paolo|4804170240|Brazil|Financial Services|Banks—Regional|http://www.itau.com.br|35.89|27.39|16470400|27.22|20|38.24|-0.2647218|0|0.01449|0.17427||4Q2017/0.65/0.64!1Q2018/0.66/0.66!2Q2018/0.65/0.67!3Q2018/0.67/0.67|2018-10-29||0.65|0m|0|0|-1m|0.65|17|-2m|0.65|17|-3m|0.72|18|||||0|1.070053|||2.059863|6.678||2.434|3.02|0.31114998|||0.30629|0|18|0
2020-07-20 18:57:04|amer_0389|ABEV3.SA|ABEV3.SA|Ambev S.A.|BRL|Sao Paolo|15733099520|Brazil|Consumer Defensive|Beverages—Brewers|http://www.ambev.com.br|19.07|14.12|23986700|14.16|14.03|20.3|0.013557434|0.36416999|0.09085|0.16063999|4.817|4Q2017/0.27/0.28!1Q2018/0.16/0.2!2Q2018/0.15/0.15!3Q2018/0.18/0.18|2020-07-30||0.27|0m|0|0|-1m|0.46|13|-2m|0.5|14|-3m|0.46|13|||||0|0.715935|||3.157424|4.086|11.219|0.643|0.86|0.07405|0.869|1.233|0.19424|0.57738|18|0
2020-07-20 18:57:06|amer_0390|BBDC4.SA|BBDC4.SA|Banco Bradesco S.A.|BRL|Sao Paolo|4407730176|Brazil|Financial Services|Banks—Regional|http://banco.bradesco|41.11|22.66|30919800|22.41|16.11|38.97|-0.41211963|0|0.01363|0.14548||4Q2017/0.73/0.72!1Q2018/0.76/0.73!2Q2018/0.77/0.75!3Q2018/0.86/0.83|2018-01-31||0.73|0m|0|0|-1m|0.69|16|-2m|0.69|16|-3m|0.59|17|||||0|1.285604|||1.5454918|5.563||2.103|3.59|0.24954|||0.28122|0|18|0
2020-07-20 18:57:07|amer_0391|PETR4.SA|PETR4.SA|Petroleo Brasileiro S.A. - Petrobras|BRL|Sao Paolo|5601970176|Brazil|Energy|Oil & Gas Integrated|http://petrobras.com.br/pt|28.55|22.78|32754500|22.74|10.85|31.24|-0.17315388|0.48526|0.055770002|-0.08644|197.474|4Q2017/0.69/0.2!1Q2018/0.53/0.34!2Q2018/0.78/0.66!3Q2018/0.51/0.86|2018-11-05||0.69|0m|0|0|-1m|0.57|14|-2m|0.57|14|-3m|0.5|14|||||0|2.022324|||1.2817194|2.208|4.551|-0.952|3.08|0.35067|0.819|1.213|-0.04033|0.41865003|18|0
2020-07-20 18:57:08|amer_0392|BRFS3.SA|BRFS3.SA|BRF S.A.|BRL|Sao Paolo|807163008|Brazil|Consumer Defensive|Packaged Foods|http://www.brf-global.com|25.55|21.19|7622700|20.68|19.13|35.23|0.4894644|0.12476|0.040310003|0.18279|412.895|4Q2017/-1.01/0.23!1Q2018/-0.14/-0.04!2Q2018/-1.94/-0.47!3Q2018/-0.98/-0.56|2020-08-13||-1.01|0m|0|0|-1m|0.57|14|-2m|0.57|14|-3m|0.43|14|||||0|0.928406|||2.6560543|1.053|8.437|1.54|0.26|0.50305|0.735|1.193|0.03575|0.25153|18|0
2020-07-20 18:57:10|amer_0393|CIEL3.SA|CIEL3.SA|Cielo S.A.|BRL|Sao Paolo|2709220096|Brazil|Technology|Software—Infrastructure|http://www.cielo.com.br|14.83|5.28|44595100|5.26|3.23|9.07|-0.2485714|0.22591999|0.01274|0.10988|94.305|4Q2017/0.41/0.41!1Q2018/0.37/0.37!2Q2018/0.3/0.34!3Q2018/0.29/0.32|2020-07-28||0.41|0m|0|0|-1m|0.22|18|-2m|0.28|18|-3m|0.28|18|||||0|0.969591|||1.5452151|2.125|9.406|0.444|1.19|0.20955999|1.149|1.154|0.10574|0.33063|18|0
2020-07-20 18:57:11|amer_0394|PETR3.SA|PETR3.SA|Petroleo Brasileiro S.A. - Petrobras|BRL|Sao Paolo|7442229760|Brazil|Energy|Oil & Gas Integrated|http://petrobras.com.br/pt|29.21|23.58|8436300|23.65|20|33.7|0.52089405|0.48526|0.055770002|-0.08644|197.474|4Q2017/0.69/0.2!1Q2018/0.53/0.44!2Q2018/0.78/0.66!3Q2018/0.51/0.86|2020-07-30||0.69|0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.2|10|||||0|2.022324|||1.3267314|2.247|4.631|-0.952|3.45|0.21639|0.819|1.213|-0.04033|0.41865003|18|0
2020-07-20 18:57:13|amer_0395|ITSA4.SA|ITSA4.SA|Itausa - Investimentos Itau S.A.|BRL|Sao Paolo|5520979968|Brazil|Financial Services|Banks—Regional|http://www.itausa.com.br|13.75|10.39|21934600|10.27|7.44|14.38|-0.22264147|0.19082001|0.0032499998|0.16820998|8.991|4Q2017/0.23/0.29!1Q2018/0.29/0.27!2Q2018/0.25/0.29!3Q2018/0.3/0.3|||0.23|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.71|7|||||0|1.099307|||1.6817741|17.8|93.28|1.051|1.34|0.27247|1.893|2.581|1.7332801|0.27437|18|0
2020-07-20 18:57:14|amer_0397|UGPA3.SA|UGPA3.SA|Ultrapar Participacoes S.A.|BRL|Sao Paolo|1088140032|Brazil|Energy|Oil & Gas Refining & Marketing|http://www.ultra.com.br|55.87|19.7|3802000|19.5|10.11|28.07|0.0077519417|0.03185|0.035099998|0.033889998|196.493|4Q2017/0.75/0.8!1Q2018/0.14/0.45!2Q2018/0.45/0.41!3Q2018/0.6/0.62|2020-08-12||0.75|0m|0|0|-1m|0.33|15|-2m|0.38|16|-3m|0.33|15|||||0|0.961508|||2.3513966|0.382|11.979|0.274|2.68|0.34375|2.039|2.779|0.0033399998|0.06755|18|0
2020-07-20 18:57:16|amer_0399|BBSE3.SA|BBSE3.SA|BB Seguridade Participacoes S.A.|BRL|Sao Paolo|1996630016|Brazil|Financial Services|Insurance—Diversified|http://www.bbseguridaderi.com.br|33.01|28.48|3694600|27.55|22.04|38.88|-0.16817635|0.94242996|0.28569|0.94001997||4Q2017/0.45/0.51!1Q2018/0.44/0.46!2Q2018/0.53/0.47!3Q2018/0.44/0.47|2020-08-03||0.45|0m|0|0|-1m|0.83|12|-2m|0.83|12|-3m|0.83|12|||||0|0.993456|||9.328529|9.513|10.094|3.269|2.06|0.18872999|1.337|1.338|1.2306|0.96465|18|0
2020-07-20 18:57:17|amer_0400|VALE3.SA|VALE3.SA|Vale S.A.|BRL|Sao Paolo|5129909760|Brazil|Basic Materials|Other Industrial Metals & Mining|http://www.vale.com|17.29|61.14|11342400|61.04|40.51|62.42|0.034585476|0.35106|0.05489|-0.00887|70.867|3Q2016/0.19/0.14!1Q2017/0.49/0.65!3Q2017/0.4/0.61!2Q2018/0.01/0.09|2020-07-29||0.19|0m|0|0|-1m|1.5|4|-2m|1.67|3|-3m|1.67|3|||||0|0.819091|||1.753621|2.455|6.992|0.144|1.63|0.35162|1.28|1.723|0.00493|0.42727003|18|0
2020-07-20 18:57:19|amer_0401|BBAS3.SA|BBAS3.SA|Banco do Brasil S.A.|BRL|Sao Paolo|2852169984|Brazil|Financial Services|Banks—Regional|http://www.bb.com.br|46.13|35.43|11685100|35.46|26.76|55.91|0.70896244|0|0.01279|0.1822||4Q2017/1.14/1.01!1Q2018/1.09/1.05!2Q2018/1.16/1.09!3Q2018/1.22/1.17|2020-08-06||1.14|0m|0|0|-1m|0.78|18|-2m|0.67|21|-3m|0.6|20|||||0|1.435719|||0.91870874|4.512||6.098|5.56|0.22096|||0.28236|0|18|0
2020-07-20 18:57:20|amer_0402|BBDC3.SA|BBDC3.SA|Banco Bradesco S.A.|BRL|Sao Paolo|4427800064|Brazil|Financial Services|Banks—Regional|http://banco.bradesco||20.96|2838000|20.79|19.725|35.89|0.61709|0|0.01363|0.14548||||||||||||||||||||||0|1.285604|||1.4295458|5.346||2.103||0.09554|||0.28122|0|18|0
2020-07-20 18:57:21|amer_0403|EMBR3.SA|EMBR3.SA|Embraer S.A.|BRL|Sao Paolo|735486976|Brazil|Industrials|Aerospace & Defense|http://www.embraer.com|25.12|8.29|8091400|8.38|8.21|23.09|-0.07066792|0.03328|-0.00126|-0.10902|23.181|1Q2016/-0.14/1.33|2020-07-30||-0.14|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.33|9|||||0|0.352578|||0.3680682|0.509|15.288|-3.305|1.6|0.47887|0.249|1.295|-0.22841999|0.1479|18|0
2020-07-20 18:57:23|amer_0404|KROT3.SA|KROT3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:57:24|amer_0405|CCRO3.SA|CCRO3.SA|CCR S.A.|BRL|Sao Paolo|2020000000|Brazil|Industrials|Infrastructure Operations|http://www.ccr.com.br|13.86|14.93|4646800|14.75|7.86|15.8|0.40865386|0.48663|0.06643|0.15018|215.161|4Q2017/0.16/0.2!1Q2018/0.22/0.21!2Q2018/0.14/0.15!3Q2018/0.18/0.21|2020-08-14||0.16|0m|0|0|-1m|0.86|14|-2m|0.75|16|-3m|0.73|15|||||0|0.738645|||3.400137|4.115|8.455|0.678|1.01|0.34135|0.899|0.961|0.12656|0.59992003|18|0
2020-07-20 18:57:26|amer_0406|VIVT4.SA|VIVT4.SA|Telefonica Brasil S.A.|BRL|Sao Paolo|1119340032|Brazil|Communication Services|Telecom Services|http://www.telefonica.com.br|51.46|53.48|5512200|50.39|37.2|54.47|0.18257725|0.33705002|0.04137|0.067090005|18.871|4Q2017/0.9/0.96!1Q2018/0.68/0.71!2Q2018/1.02/0.75!3Q2018/1.06/0.9|2018-07-25||0.9|0m|0|0|-1m|0.86|14|-2m|0.86|14|-3m|0.86|14|||||0|0.515011|||1.26817|2.109|6.258|2.85|3.48|0.18624|0.95|1.103|0.10908|0.53362|18|0
2020-07-20 18:57:27|amer_0407|PCAR4.SA|PCAR4.SA|Companhia Brasileira de Distribuicao|BRL|Sao Paolo|168116000|||||99.37|72.11|0|72.11|0|95.29||||||4Q2017/1.12/0.98!1Q2018/0.53/0.68!2Q2018/0.57/0.59!3Q2018/0.73/0.81|2020-05-06||1.12|0m|0|0|-1m|0.53|17|-2m|0.53|17|-3m|0.53|17|||||0||||||||||||||18|0
2020-07-20 18:57:29|amer_0408|JBSS3.SA|JBSS3.SA|JBS S.A.|BRL|Sao Paolo|2666040064|Brazil|Consumer Defensive|Packaged Foods|http://www.jbs.com.br|12.99|22.72|18926800|22.29|13.65|34.25|-0.103018105|0.08658|0.063590005|-0.01874|246.359|4Q2017/-0.16/0.21!1Q2018/0.18/0.15!2Q2018/-0.34/0.03!3Q2018/-0.05/0.24|2020-08-13||-0.16|0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.36|11|||||0|0.285989|||2.0122273|0.587|6.783|-0.36|1.61|0.17347|1.032|1.737|-0.00442|0.15409|18|0
2020-07-20 18:57:30|amer_0409|LREN3.SA|LREN3.SA|Lojas Renner S.A.|BRL|Sao Paolo|792430976|Brazil|Consumer Cyclical|Department Stores|http://www.lojasrenner.com.br|39.67|42.46|2686900|42.25|26.32|60.9|-0.11146158|0.18024|0.08219|0.2167|94.6|4Q2017/0.46/0.52!1Q2018/0.16/0.13!2Q2018/0.38/0.34!3Q2018/0.27/0.23|2020-07-23||0.46|0m|0|0|-1m|0.47|17|-2m|0.41|17|-3m|0.41|17|||||0|0.956505|||7.177147|3.783|20.992|1.223|1.57|0.72363|1.041|1.374|0.09915|0.61474|18|0
2020-07-20 18:57:32|amer_0411|CMIG4.SA|CMIG4.SA|Companhia Energetica de Minas Gerais|BRL|Sao Paolo|970577984|Brazil|Utilities|Utilities—Diversified|http://www.cemig.com.br|12.35|11.55|6310100|11.33|7.54|16.21|-0.21483022|0.14668|0.03215|0.12588|101.269|4Q2017/0.5/0.36!1Q2018/0.32/0.18!2Q2018/-0.04/0.23!3Q2018/0.07/0.16|2018-11-14||0.5|0m|0|0|-1m|0.57|14|-2m|0.57|14|-3m|0.5|14|||||0|1.122786|||1.0640259|1.166|7.947|1.559|1.38|0.45992002|1.057|1.351|0.08902001|0.26149|18|0
2020-07-20 18:57:33|amer_0413|WEGE3.SA|WEGE3.SA|WEG S.A.|BRL|Sao Paolo|2097699968|Brazil|Industrials|Specialty Industrial Machinery|http://www.weg.net/institutional/BR/en/|17.98|59.27|3655500|58.09|16.76|59.4|0.3760934|0.16372|0.07627|0.19973|27.386|4Q2017/0.15/0.15!1Q2018/0.14/0.14!2Q2018/0.16/0.14!3Q2018/0.18/0.17|2020-07-22||0.15|0m|0|0|-1m|-0.21|14|-2m|-0.21|14|-3m|0|14|||||0|0.842186|||12.893191|8.627|52.697|0.832|0.74|0.11333|1.338|2.141|0.1237|0.29677|18|0
2020-07-20 18:57:34|amer_0414|KLBN11.SA|KLBN11.SA|Klabin S.A.|BRL|Sao Paolo|5263229952|Brazil|Basic Materials|Paper & Paper Products|http://www.klabin.com.br|24.72|21.35|3435500|20.94|11.74|23.42|0.28782284|0.35037|0.02644|-0.45754|820.899|4Q2017/-0.79/0.27!1Q2018/0.12/0.27!2Q2018/-0.91/-0.77!3Q2018/0.1/0.23|2020-08-03||-0.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.356812|||39.03108|12.716|36.293|-0.435|1.71|0.18325001|3.375|3.926|-0.22114|0.28067|18|0
2020-07-20 18:57:36|amer_0415|TIMP3.SA|TIMP3.SA|TIM Participacoes S.A.|BRL|Sao Paolo|2420410112|Brazil|Communication Services|Telecom Services|http://www.tim.com.br/ir|15.88|16.71|26963300|15.83|11.23|17.62|0.3018092|0.31559|0.053239997|0.17239|47.061|4Q2017/0.27/0.2!1Q2018/0.1/0.09!2Q2018/0.14/0.15!3Q2018/0.55/0.17|2020-07-29||0.27|0m|0|0|-1m|0.57|14|-2m|0.57|14|-3m|0.57|14|||||0|1.011547|||1.7906129|2.72|8.618|1.528|0.83|0.11893|1.058|1.206|0.21055001|0.57258|18|0
2020-07-20 18:57:37|amer_0416|LAME4.SA|LAME4.SA|Lojas Americanas S.A.|BRL|Sao Paolo|1211110016|Brazil|Consumer Cyclical|Department Stores|http://ri.lasa.com.br|21.29|35.52|13689700|35.4|14.39|36.88|1.0882092|0.13477999|0.039809998|0.088319995|249.109|4Q2017/0.18/0.21!1Q2018/0.01/0.02!2Q2018/0.02/0.06!3Q2018/0.04/0.06|2018-10-31||0.18|0m|0|0|-1m|0.65|17|-2m|0.65|17|-3m|0.65|17|||||0|0.856043|||10.657066|3.436|25.494|0.44|0.54|0.39312|1.527|1.951|0.0364|0.36150002|18|0
2020-07-20 18:57:39|amer_0417|GGBR4.SA|GGBR4.SA|Gerdau S.A.|BRL|Sao Paolo|1128220032|Brazil|Basic Materials|Steel|http://www2.gerdau.com|20.14|16.32|5879600|16.31|8.16|22.54|0.16416836|0.11432999|0.029790001|0.03534|71.382|4Q2017/0.15/0.12!1Q2018/0.26/0.2!2Q2018/0.41/0.25!3Q2018/0.46/0.36|2019-02-26||0.15|0m|0|0|-1m|0.69|16|-2m|0.56|16|-3m|0.56|18|||||0|2.131639|||0.9528257|1.104|9.656|0.568|1.67|0.51023|1.022|2.033|0.025|0.097559996|18|0
2020-07-20 18:57:40|amer_0418|HYPE3.SA|HYPE3.SA|Hypera S.A.|BRL|Sao Paolo|632035008|Brazil|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hyperapharma.com.br|34.84|34.13|3020000|33.7|26.07|42.8|0.16689754|0.23955|0.045819998|0.12852|23.717|4Q2017/0.73/0.43!1Q2018/0.47/0.43!2Q2018/0.44/0.43!3Q2018/0.39/0.4|2020-07-24||0.73|0m|0|0|-1m|0.38|16|-2m|0.53|15|-3m|0.5|16|||||0|0.643571|||2.4523964|5.666|23.652|1.689|1.92|0.48685002|2.347|2.999|0.29012|0.65559|18|0
2020-07-20 18:57:42|amer_0419|BRML3.SA|BRML3.SA|BR Malls Participacoes S.A.|BRL|Sao Paolo|843729024|Brazil|Real Estate|Real Estate Services|http://www.brmalls.com.br|13.36|11.47|8539700|11.33|7.52|19.54|-0.20769233|0.76489997|0.033859998|0.11828|25.714|4Q2017/0.16/0.17!1Q2018/0.17/0.17!2Q2018/0.16/0.15!3Q2018/0.15/0.14|2020-08-13||0.16|0m|0|0|-1m|0.4|10|-2m|0.6|10|-3m|0.6|10|||||0|0.964588|||0.86729676|9.602|12.553|1.487|0.75|0.71566004|0.656|2.717|0.8873|0.90099996|18|0
2020-07-20 18:57:43|amer_0421|RADL3.SA|RADL3.SA|Raia Drogasil S.A.|BRL|Sao Paolo|329876992|Brazil|Healthcare|Pharmaceutical Retailers|http://www.rd.com.br|74.56|115.11|659300|112.58|55.26|115.42|0.119063616|0.0759|0.05177|0.21280001|114.758|4Q2017/0.41/0.41!1Q2018/0.37/0.37!2Q2018/0.41/0.48!3Q2018/0.39/0.42|2020-08-11||0.41|0m|0|0|-1m|0.41|17|-2m|0.47|17|-3m|0.47|17|||||0|0.484603|||9.250984|2.232|29.406|2.443|1.95|0.46254003|0.485|1.418|0.04348|0.29514998|18|0
2020-07-20 18:57:45|amer_0422|SBSP3.SA|SBSP3.SA|Companhia de Saneamento Basico do Estado de Sao Paulo - SABESP|BRL|Sao Paolo|683510016|Brazil|Utilities|Utilities—Regulated Water|http://www.sabesp.com.br|34.13|62.27|2332300|63.88|23.21|63.72|1.1650648|0.40251|0.07709|0.10017|69.361|4Q2017/0.9/0.94!1Q2018/0.85/1.06!2Q2018/0.27/0.41!3Q2018/0.83/0.94|2020-05-19||0.9|0m|0|0|-1m|0.62|13|-2m|0.54|13|-3m|0.54|13|||||0|0.859507|||2.0289335|3.08|7.651|3.017|4.26|0.22161|0.7|0.742|0.11364|0.4367|18|0
2020-07-20 18:57:46|amer_0423|RENT3.SA|RENT3.SA|Localiza Rent a Car S.A.|BRL|Sao Paolo|751174976|Brazil|Industrials|Rental & Leasing Services|http://www.localizahertz.com|30.69|45.95|3472500|45.95|20.61|56.28|0.120212555|0.15209|0.05231|0.16349001|217.593|4Q2017/0.2/0.22!1Q2018/0.26/0.26!2Q2018/0.21/0.25!3Q2018/0.24/0.25|2020-07-29||0.2|0m|0|0|-1m|0.67|15|-2m|0.73|15|-3m|0.8|15|||||0|1.385296|||6.3510714|3.994|26.262|1.117|1.2|0.50835997|1.321|1.45|0.08044|0.21295999|18|0
2020-07-20 18:57:48|amer_0425|ESTC3.SA|ESTC3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:57:49|amer_0426|SANB11.SA|SANB11.SA|Banco Santander (Brasil) S.A.|BRL|Sao Paolo|0|Brazil|Financial Services|Banks—Regional|http://www.santander.com.br|41.65|30.14|1670400|29.81|21.87|51.55|-0.36125988|0|0.01745|0.17749001||4Q2017/0.74/0.71!1Q2018/0.77/0.71!2Q2018/0.81/0.75!3Q2018/0.83/0.8|2020-07-29||0.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.933795|||3.1059356|10.852||1.949|3.57|0.02079|||0.39125|0|18|0
2020-07-20 18:57:50|amer_0427|CPFE3.SA|CPFE3.SA|CPFL Energia S.A.|BRL|Sao Paolo|1152249984|Brazil|Utilities|Utilities—Regulated Electric|http://www.cpfl.com.br|32|31.1|1485000|30.65|21.15|32.84|0.44353747|0.21316999|0.06391|0.22299999|156.064|4Q2016/0.13/0.21!1Q2017/0.24/0.26!4Q2017/0.49/0.33!1Q2018/0.44/0.32|2020-08-13||0.13|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.4|5|||||0|0.711316|||2.5161812|1.723|8.082|2.653|2.27|0.09493|1.195|1.365|0.099350005|0.21004|18|0
2020-07-20 18:57:52|amer_0429|MULT3.SA|MULT3.SA|Multiplan Empreendimentos Imobiliarios S.A.|BRL|Sao Paolo|562395008|Brazil|Real Estate|Real Estate Services|http://www.multiplan.com.br|24.4|23.04|2645800|22.77|14.67|36.01|-0.19198012|0.71968|0.0476|0.09868|58.427|4Q2017/0.23/0.24!1Q2018/0.16/0.23!2Q2018/0.24/0.28!3Q2018/0.19/0.19|2020-07-29||0.23|0m|0|0|-1m|0.17|12|-2m|0.33|12|-3m|0.33|12|||||0|0.867975|||2.3728116|12.062|16.76|0.927|0.85|0.58739|1.095|1.332|0.41912997|0.78063005|18|0
2020-07-20 18:57:53|amer_0430|CESP6.SA|CESP6.SA|CESP - Companhia Energetica de Sao Paulo|BRL|Sao Paolo|210946000|Brazil|Utilities|Utilities—Renewable|http://www.cesp.com.br|22.19|29.98|1232700|30.04|21.94|36.36|0.041811824|0.47464|0.01997|0.19655001|28.633|4Q2017/-0.31/-0.39!1Q2018/0.6/0.3!2Q2018/0.15/0.1!3Q2018/-0.03/-0.29|2018-11-09||-0.31|0m|0|0|-1m|0.5|10|-2m|0.4|10|-3m|0.4|10|||||0|0.715935|||1.3934464|6.539|13.776|4.199|0.9|0.84326|1.068|1.23|0.82034|0.42521|18|0
2020-07-20 18:57:55|amer_0431|NATU3.SA|NATU3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:57:56|amer_0432|TOTS3.SA|TOTS3.SA|TOTVS S.A.|BRL|Sao Paolo|567755008|Brazil|Technology|Software—Application|http://www.totvs.com|31.25|26.47|2298500|25.71|17.05|83.72|-0.46479166|0.16184999|0.06514|0.14222999|17.699|4Q2017/0.1/0.36!1Q2018/0.21/0.25!2Q2018/0.19/0.3!3Q2018/0.22/0.3|2020-08-05||0.1|0m|0|0|-1m|-0.08|12|-2m|-0.08|12|-3m|-0.08|12|||||0|1.139722|||5.977868|5.982|36.962|0.457|1.33|0.75505996|2.538|2.659|0.11174|0.67942|18|0
2020-07-20 18:57:58|amer_0433|QUAL3.SA|QUAL3.SA|Qualicorp Consultoria e Corretora de Seguros S.A.|BRL|Sao Paolo|283491008|Brazil|Healthcare|Healthcare Plans|http://www.qualicorp.com.br|20.05|31.8|2495300|30.66|17.11|45.15|0.32727265|0.43654|0.12869|0.18524|90.344|4Q2017/0.34/0.44!1Q2018/0.36/0.43!2Q2018/0.31/0.41!3Q2018/0.38/0.44|2020-08-12||0.34|0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.89|9|||||0|1.300615|||5.9617543|4.634|10.615|1.304|1.83|0.62684|1.558|2.125|0.17959999|0.8137|18|0
2020-07-20 18:57:59|amer_0434|PSSA3.SA|PSSA3.SA|Porto Seguro S.A.|BRL|Sao Paolo|322612000|Brazil|Financial Services|Insurance—Diversified|http://www.portoseguro.com.br|52.34|54.9|664400|54.33|39.47|68.23|0.06592119|0.13763|0.05235|0.16760999|1.728|4Q2017/0.83/0.88!1Q2018/0.85/0.61!2Q2018/1.03/0.94!3Q2018/0.98/0.85|2020-08-03||0.83|0m|0|0|-1m|-0.36|11|-2m|-0.36|11|-3m|-0.2|10|||||0|0.943802|||2.1950343|0.345|2.504|4.049|4.36|0.13606|0.821|1.17|0.0661|0.38915002|18|0
2020-07-20 18:58:01|amer_0435|CSNA3.SA|CSNA3.SA|Companhia Siderurgica Nacional|BRL|Sao Paolo|1380109952|Brazil|Basic Materials|Steel|http://www.csn.com.br|10.46|11.86|4181500|11.9|7.81|18.27|1.1421444|0.17483999|0.033940002|0.10807|667.46|4Q2017/0.26/-0.01!1Q2018/-0.24/0.09!2Q2018/0.56/0.11!3Q2018/0.48/0.16|2020-08-05||0.26|0m|0|0|-1m|-1|11|-2m|-1|10|-3m|-1.08|12|||||0|1.690146|||3.9258523|1.991|11.386|0.315|1|0.15068|0.679|1.202|0.0176|0.29834998|18|0
2020-07-20 18:58:02|amer_0436|CYRE3.SA|CYRE3.SA|Cyrela Brazil Realty S.A. Empreendimentos e Participacoes|BRL|Sao Paolo|384425984|Brazil|Consumer Cyclical|Residential Construction|http://www.cyrela.com.br|16.17|27.85|3182000|27.61|10.01|27.96|0.9225589|0.114930004|0.024820002|0.0967|48.243|4Q2017/0.13/0.07!1Q2018/-0.13/-0.17!2Q2018/-0.07/0.01!3Q2018/-0.58/0.04|2020-08-13||0.13|0m|0|0|-1m|0.08|13|-2m|0.15|13|-3m|0.08|13|||||0|1.460354|||2.234973|3.168|27.567|1.028|0.92|0.54532003|1.122|2.381|0.102180004|0.31728|18|0
2020-07-20 18:58:04|amer_0437|CPLE6.SA|CPLE6.SA|Companhia Paranaense de Energia - COPEL|BRL|Sao Paolo|128298000|Brazil|Utilities|Utilities—Diversified|http://www.copel.com|33.16|62.77|840400|63.67|42.21|78.71|0.3039837|0.25291002|0.0513|0.11833999|62.427|4Q2017/0.37/0.74!1Q2018/1.28/1.42!2Q2018/1.33/0.97!3Q2018/1.3/0.85|2018-11-08||0.37|0m|0|0|-1m|0.58|12|-2m|0.58|12|-3m|0.46|13|||||0|0.871439|||0.9669419|1.579|6.243|7.324|5.48|0.53527|1.394|1.529|0.12145001|0.23507|18|0
2020-07-20 18:58:05|amer_0438|CSAN3.SA|CSAN3.SA|Cosan S.A.|BRL|Sao Paolo|384599008|Brazil|Energy|Oil & Gas Refining & Marketing|http://ir.cosan.com.br|49.14|84.98|1304400|81.73|41.75|85.7|0.6335329|0.23466|0.053579997|0.185|113.036|4Q2017/1.66/1.25!1Q2018/0.84/0.62!2Q2018/-0.16/0.52!3Q2018/0.11/1.13|2020-08-10||1.66|0m|0|0|-1m|0.86|14|-2m|0.91|11|-3m|0.92|12|||||0|1.213625|||3.0248454|2.902|12.367|5.407|3.33|0.16510001|1.731|1.97|0.15258001|0.30227|18|0
2020-07-20 18:58:07|amer_0439|MDIA3.SA|MDIA3.SA|M. Dias Branco S.A. Industria e Comercio de Alimentos|BRL|Sao Paolo|337980000|Brazil|Consumer Defensive|Packaged Foods|http://www.mdiasbranco.com.br|48.26|40.29|551600|40.29|24|45.05|0.033077|0.1466|0.054770004|0.108430006|27.25|4Q2017/0.6/0.61!1Q2018/0.41/0.45!2Q2018/0.62/0.6!3Q2018/0.69/0.67|2020-08-07||0.6|0m|0|0|-1m|0.4|10|-2m|0.4|10|-3m|0.36|11|||||0|1.102001|||2.221181|2.253|15.369|1.877|2.71|0.76712|1.113|1.732|0.09916|0.30982|18|0
2020-07-20 18:58:08|amer_0440|ENBR3.SA|ENBR3.SA|EDP - Energias do Brasil S.A.|BRL|Sao Paolo|604806016|Brazil|Utilities|Utilities—Renewable|http://enbr.infoinvest.com.br|16.95|18.2|1629900|18.08|13.19|23.32|-0.07849139|0.19127001|0.05845|0.14117|81.852|4Q2017/0.33/0.34!1Q2018/0.35/0.32!2Q2018/0.38/0.31!3Q2018/0.51/0.27|2020-07-28||0.33|0m|0|0|-1m|0.33|9|-2m|0.3|10|-3m|0.3|10|||||0|0.263279|||1.1777649|1.168|6.105|2.166|1.5|0.31280002|1.1|1.292|0.08449|0.14372|18|0
2020-07-20 18:58:10|amer_0441|GOAU4.SA|GOAU4.SA|Metalurgica Gerdau S.A.|BRL|Sao Paolo|715873984|Brazil|Basic Materials|Steel|http://www.gerdau.com|9.92|7.66|5434100|7.6|3.71|10.85|0.12259972|0.11412|0.02967|0.03508|71.258|4Q2016/-0.23/-0.32!1Q2017/0.26/0.1!2Q2017/0.02/0.33!4Q2017/0.26/-0.74|||-0.23|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.8|5|||||0|2.566589|||0.7664598|1.074|9.416|0.333|4.14|0.60763|1.026|2.037|0.00899|0.09606|18|0
2020-07-20 18:58:11|amer_0442|SULA11.SA|SULA11.SA|Sul America S.A.|BRL|Sao Paolo|394150016|Brazil|Financial Services|Insurance—Property & Casualty|http://portal.sulamericaseguros.com.br|28.49|50.97|2586800|49.02|23.08|67.88|0.15640485|0.13028|0.073410004|0.15272|34.378|4Q2017/1.09/0.77!1Q2018/0.37/0.42!2Q2018/0.34/0.33!3Q2018/0.6/0.41|2020-08-06||1.09|0m|0|0|-1m|0|9|-2m|0|9|-3m|0|9|||||0|0.796381|||2.7853982|0.211|1.622|2.661|2.65|0.48174|1.849|1.864|0.04291|0.22483|18|0
2020-07-20 18:58:13|amer_0443|BTOW3.SA|BTOW3.SA|B2W - Companhia Digital|BRL|Sao Paolo|524704992|Brazil|Consumer Cyclical|Internet Retail|http://ri.b2w.digital|34.41|119.1|1752000|115.48|34.1892|121.49|2.2689896|0.02858|0.00526|-0.06369|125.841|4Q2017/-0.08/-0.01!1Q2018/-0.25/-0.18!2Q2018/-0.24/-0.17!3Q2018/-0.18/-0.03|2020-08-13||-0.08|0m|0|0|-1m|0.06|17|-2m|0.06|17|-3m|-0.06|17|||||0|1.498075|||11.065688|8.488|296.987|-0.592|-0.29|0.29759002|1.738|2.112|-0.03996|0.29665002|18|0
2020-07-20 18:58:14|amer_0444|LAME3.SA|LAME3.SA|Lojas Americanas S.A.|BRL|Sao Paolo|653155008|Brazil|Consumer Cyclical|Department Stores|http://ri.lasa.com.br|12|30.85|2141100|30.52|11.88|31.39|0.10711908|0.13477999|0.039809998|0.088319995|249.109||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.856043|||9.255926|3.03|22.483|0.44|0.49|0.27622998|1.527|1.951|0.0364|0.36150002|18|0
2020-07-20 18:58:15|amer_0445|BRAP4.SA|BRAP4.SA|Bradespar S.A.|BRL|Sao Paolo|225863008|Brazil|Financial Services|Asset Management|http://www.bradespar.com.br|41.17|41.11|1912400|40.79|23.18|42.39|0.23868811|0|-0.00336|0.00056|2.151|1Q2015/-1.64/-2.92!2Q2015/0.65/0.66!4Q2016/0.14/0.56!1Q2017/1.25/4.2|2018-11-13||-1.64|0m|0|0|-1m|1|5|-2m|1.2|5|-3m|0.83|6|||||0|1.383371|||1.3597275|34.528||0.016|2.82|0.73349|2.003|2.004|0.0136899995|1|18|0
2020-07-20 18:58:17|amer_0446|TAEE11.SA|TAEE11.SA|Transmissora Alianca de Energia Eletrica S.A.|BRL|Sao Paolo|0|Brazil|Utilities|Utilities—Regulated Electric|http://institucional.taesa.com.br/|24.36|28.23|1583800|28.19|24|32.35|-0.0063335896|0.6085|0.07567|0.24052|111.639|4Q2017/0.81/0.62!1Q2018/0.63/0.6!2Q2018/0.75/0.65!3Q2018/0.78/0.62|2020-08-13||0.81|0m|0|0|-1m|0.4|10|-2m|0.63|8|-3m|0.56|9|||||0|0.510392|||1.833474|6.516|10.709|3.502|2.19|0.31906|3.008|3.104|0.56294|0.67014|18|0
2020-07-20 18:58:18|amer_0448|BRSR6.SA|BRSR6.SA|Banco do Estado do Rio Grande do Sul S.A.|BRL|Sao Paolo|202536992|Brazil|Financial Services|Banks—Regional|http://www.banrisul.com.br|22.3|14.91|1035500|14.8|10.54|25.65|-0.40105218|0|0.01592|0.16613||4Q2017/0.79/0.55!1Q2018/0.59/0.66!2Q2018/0.64/0.64!3Q2018/0.51/0.64|2018-11-14||0.79|0m|0|0|-1m|0|10|-2m|0|10|-3m|0|9|||||0|1.503079|||0.7558935|0.048||3.135|2.87|0.52677|||0.20389|0|18|0
2020-07-20 18:58:20|amer_0450|ECOR3.SA|ECOR3.SA|EcoRodovias Infraestrutura e Logistica S.A.|BRL|Sao Paolo|557985984|Brazil|Industrials|Infrastructure Operations|http://www.ecorodovias.com.br|10.99|14.28|2636600|13.94|8.01|19.22|0.21853149|0.46784002|0.076409996|-0.25935|1534.076|4Q2017/0.17/0.21!1Q2018/0.26/0.24!2Q2018/0.14/0.16!3Q2018/0.17/0.2|2020-07-29||0.17|0m|0|0|-1m|0.8|15|-2m|0.73|15|-3m|0.73|15|||||0|1.06197|||13.743984|3.649|7.8|-0.305||0.22619|0.552|0.572|-0.04204|0.39641|18|0
2020-07-20 18:58:21|amer_0451|BRKM5.SA|BRKM5.SA|Braskem S.A.|BRL|Sao Paolo|343823008|Brazil|Basic Materials|Chemicals|http://www.braskem.com.br|60.11|24.98|1377000|25.08|10|39|-0.28931713|-0.01403|-0.035520002|-3.6387298||4Q2017/0.48/0.49!1Q2018/1.32/0.4!2Q2018/0.69/0.62!3Q2018/1.69/0.49|2018-11-07||0.48|0m|0|0|-1m|0.9|10|-2m|0.83|12|-3m|0.91|11|||||0|0.811393||||1.232|-87.788|-9.268|4.02|0.24208|0.863|1.293|-0.14191|0.11743|18|0
2020-07-20 18:58:23|amer_0452|ELET3.SA|ELET3.SA|Centrais Eletricas Brasileiras S.A. - Eletrobras|BRL|Sao Paolo|1288839936|Brazil|Utilities|Utilities—Regulated Electric|http://www.eletrobras.com|26.97|39.56|4567400|40.4|13.84|41.33|1.6618853|0.3845|0.03139|0.09608|73|1Q2017/1.03/0.26!2Q2017/0.23/0.16!3Q2017/0.38/0.29!3Q2018/-0.04/0.01|2020-08-12||1.03|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.764049|||0.8735785|3.69|9.596|5.88|3.78|0.22545|0.722|1.736|0.34022|0.7335|18|0
2020-07-20 18:58:24|amer_0453|USIM5.SA|USIM5.SA|Usinas Siderurgicas de Minas Gerais S.A.|BRL|Sao Paolo|526790016|Brazil|Basic Materials|Steel|http://www.usiminas.com|11.71|7.49|7517900|7.49|3.78|11.53|-0.18607175|0.12589|0.02341|-0.00787|43.172|4Q2017/-0.04/0.04!1Q2018/0.11/0.18!2Q2018/-0.03/0.05!3Q2018/0.21/0.15|2018-10-26||-0.04|0m|0|0|-1m|0.2|15|-2m|0.27|15|-3m|0.24|17|||||0|2.58468|||0.65580946|0.995|7.908|-0.252|0.84|0.35845003|1.9|3.257|-0.02037|0.12231|18|0
2020-07-20 18:58:25|amer_0454|ELET6.SA|ELET6.SA|Centrais Eletricas Brasileiras S.A. - Eletrobras|BRL|Sao Paolo|279940992|Brazil|Utilities|Utilities—Regulated Electric|http://www.eletrobras.com|28.48|40.12|1956000|40.81|16.12|47.99|0.041868806|0.3845|0.03139|0.09608|73|3Q2016/0.64/-0.01!4Q2016/-4.63/-0.01!4Q2017/-0.36/0.34!3Q2018/-0.04/0.01|2018-11-12||0.64|0m|0|0|-1m|0.33|3|-2m|0.25|4|-3m|0.25|4|||||0|0.764049|||0.88594455|3.712|9.655|5.88|2|0.46506|0.722|1.736|0.34022|0.7335|18|0
2020-07-20 18:58:27|amer_0455|OIBR4.SA|OIBR4.SA|Oi S.A.|BRL|Sao Paolo|155915008|Brazil|Communication Services|Telecom Services|http://www.oi.com.br|4.07|1.62|23878000|1.47|1.25|3.44|-0.50595236|0.074889995|-0.03081|-0.82135004|286.626|2Q2017/-4.84/-0.69!3Q2017/0.01/-0.93!4Q2017/-5.46/-0.53!1Q2018/45.2/-0.18|2018-11-07||-4.84|0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|-0.5|6|||||0|1.315242|||0.84418964|1.817|24.257|-2.663|-0.38|0.1592|1.21|1.68|-0.80228996|0.2353|18|0
2020-07-20 18:58:28|amer_0456|ODPV3.SA|ODPV3.SA|Odontoprev S.A.|BRL|Sao Paolo|530368000|Brazil|Healthcare|Healthcare Plans|http://www.odontoprev.com.br|15.63|14.56|1191700|14.45|11.84|18.65|-0.21253407|0.20474|0.13278|0.22788|3.366|4Q2017/0.22/0.12!1Q2018/0.16/0.14!2Q2018/0.11/0.13!3Q2018/0.12/0.12|2020-07-29||0.22|0m|0|0|-1m|-0.33|12|-2m|-0.33|12|-3m|-0.33|12|||||0|0.654349|||6.5644727|3.72|18.169|0.495|0.61|0.38898998|1.332|1.756|0.13594|0.54831004|18|0
2020-07-20 18:58:30|amer_0457|DTEX3.SA|DTEX3.SA|Duratex S.A.|BRL|Sao Paolo|690142016|Brazil|Basic Materials|Lumber & Wood Production|http://www.duratex.com.br|13.27|15.95|2182700|15.18|7.4|19.45|0.21246004|0.17362|0.0154|0.09182999|77.737|4Q2017/0.12/0.08!1Q2018/0.04/0.05!2Q2018/0.24/0.11!3Q2018/0.55/0.31|2020-07-29||0.12|0m|0|0|-1m|0.18|11|-2m|0.09|11|-3m|0.09|11|||||0|1.225943|||2.3049133|2.522|14.524|0.623|0.6|0.33833998|1.368|1.918|0.08502|0.24025999|18|0
2020-07-20 18:58:31|amer_0459|AMXL.MX|AMXL.MX|America Movil, S.A.B. de C.V.|MXN|Mexico|44806901760|Mexico|Communication Services|Telecom Services|http://www.americamovil.com|17.38|14.69|12857255|14.35|12.33|16.82|0.017730474|0.27922|0.05863|0.11893|396.165|4Q2017/-0.15/0.09!1Q2018/0.27/0.36!2Q2018/0/0.11!3Q2018/0.29/0.35|2018-10-22||-0.15|0m|0|0|-1m|0.07|14|-2m|0.07|14|-3m|0.14|14|||||0|0.438799|||5.923387|1.709|6.12|0.371|1.08|0.15963|0.716|0.814|0.02417|0.53666997|18|0
2020-07-20 18:58:33|amer_0460|FEMSAUBD.MX|FEMSAUBD.MX|Fomento Economico Mexicano, S.A.B. de C.V.|MXN|Mexico|17891100672|Mexico|Consumer Defensive|Beverages—Brewers|http://www.femsa.com|204.29|130.22|1353629|130.81|127.25|188.8|-0.2548986|0.12838|0.0442|0.09951|75.965|4Q2017/0.51/2.15!1Q2018/0.41/1.14!2Q2018/2.46/2.05!3Q2018/1.31/1.85|||0.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.265973|||1.6936103|1.257|9.789|7.337|8.09|0.22285|1.311|1.605|0.051170003|0.37916002|18|0
2020-07-20 18:58:34|amer_0461|TLEVISACPO.MX|TLEVISACPO.MX|Grupo Televisa, S.A.B.|MXN|Mexico|329940992000|Mexico|Communication Services|Broadcasting|http://www.televisa.com|73.8|23.11|1096695|23.63|22.7|47.14|-0.3156675|0.3666|0.03223|-0.031630002|199.936|4Q2017/0.19/0.34!1Q2018/0.22/0.4!2Q2018/1.48/0.61!3Q2018/0.32/0.63|||0.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.656274|||0.9772084|2.032|5.543|-1.647|2.38|0.119370006|1.493|1.767|-0.047620002|0.40147|18|0
2020-07-20 18:58:36|amer_0462|GFNORTEO.MX|GFNORTEO.MX|Grupo Financiero Banorte, S.A.B. de C.V.|MXN|Mexico|2883500032|Mexico|Financial Services|Banks—Regional|http://www.banorte.com|135.01|75.08|3041582|75.64|58.01|118.61|-0.24601275|0|0.02178|0.18924||4Q2017/2.34/2.28!1Q2018/2.44/2.4!2Q2018/2.59/2.48!3Q2018/2.71/2.71|||2.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.88799|||1.1090759|7.381||12.385|12.66|0.41639|||0.40558997|0|18|0
2020-07-20 18:58:37|amer_0463|WALMEX.MX|WALMEX.MX|Wal-Mart de Mexico, S.A.B. de C.V.|MXN|Mexico|17461399552|Mexico|Consumer Defensive|Discount Stores|http://www.walmartmexico.com.mx|54.29|56.15|9054017|56.43|47.76|62.71|0.026000023|0.10476|0.10139|0.25986|37.158|4Q2017/0.61/0.57!1Q2018/0.48/0.46!2Q2018/0.46/0.44!3Q2018/0.5/0.48|2020-07-23||0.61|0m|0|0|-1m|0.6|20|-2m|0.65|20|-3m|0.6|20|||||0|0.020785|||6.020157|1.514|14.45|2.24|2.2|0.10946|0.38|0.854|0.058909997|0.22836|18|0
2020-07-20 18:58:38|amer_0464|CEMEXCPO.MX|CEMEXCPO.MX|CEMEX, S.A.B. de C.V.|MXN|Mexico|15008199680|Mexico|Basic Materials|Building Materials|http://www.cemex.com|16|6.34|8191662|6.37|3.98|8.12|-0.09517044|0.15718001|0.027980002|0.01127|114.788|2Q2017/0.34/0.18!3Q2017/0.38/0.19!2Q2018/0.49/0.37!3Q2018/0.22/0.29|||0.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.102386|||10.602007|8.001|50.902|0.01|1.14|0.22167999|0.751|1.041|0.01115|0.32764|18|0
2020-07-20 18:58:40|amer_0465|GMEXICOB.MX|GMEXICOB.MX|Grupo Mexico, S.A.B. de C.V.|MXN|Mexico|7673460224|Mexico|Basic Materials|Other Industrial Metals & Mining|http://www.gmexico.com|6.31|54.98|3825561|54.54|37.21|58.84|0.25235367|0.41027|0.07551|0.110080004|66.273|4Q2017/0.02/0.07!1Q2018/0.07/0.07!2Q2018/0.05/0.07!3Q2018/0.04/0.06|||0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.811393|||35.13099|40.817|99.489|0.163|0.26|0.17403999|2.315|3.061|0.11653|0.38481|18|1
2020-07-20 18:58:41|amer_0466|ALFAA.MX|ALFAA.MX|Alfa, S. A. B. de C. V.|MXN|Mexico|4915809792|Mexico|Industrials|Conglomerates|http://www.alfa.com.mx|27.51|11.52|2677596|11.85|6.12|17.99|-0.24904937|0.09325|0.0228|0.05441|200.068|4Q2017/-0.12/-0.07!1Q2018/0.7/0.67!2Q2018/0.71/0.19!3Q2018/0.27/0.57|2020-10-15||-0.12|0m|0|0|-1m|0.15|13|-2m|0.47|15|-3m|0.47|15|||||0|1.08391|||0.76702845|0.7|7.501|0.822|2.35|0.14523|0.75|1.308|0.01273|0.18438|18|0
2020-07-20 18:58:43|amer_0467|GFINBURO.MX|GFINBURO.MX|Grupo Financiero Inbursa, S.A.B. de C.V.|MXN|Mexico|6596400128|Mexico|Financial Services|Banks—Regional|http://www.inbursa.com|29.4|15.63|1545355|15.33|13.25|26.49|-0.39239|0|0.023529999|0.08071||4Q2017/1.03/0.64!1Q2018/0.58/0.57!2Q2018/0.72/0.59!3Q2018/0.55/0.63|||1.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.481524|||0.697581|6.076||1.816|2.78|0.116280004|||0.43793|0|18|0
2020-07-20 18:58:44|amer_0468|FUNO11.MX|FUNO11.MX|Fibra UNO|MXN|Mexico|3928189952|Mexico|Real Estate|REIT—Diversified|http://en.fibra-uno.com|31.71|17.06|2466538|17.4|15.29|32.99|-0.2983871|0.72182|0.03297|-0.00387|88.093|4Q2017/0.1/0.52!1Q2018/0.9/0.47!2Q2018/0.16/0.51!3Q2018/0.85/0.5|2020-07-23||0.1|0m|0|0|-1m|0.77|13|-2m|0.69|16|-3m|0.59|17|||||0|0.759045|||0.46113485|10.218|14.156|-0.216|2.52|0.20295|0.845|1.184|-0.04299|0.76341003|18|0
2020-07-20 18:58:46|amer_0469|BIMBOA.MX|BIMBOA.MX|Grupo Bimbo, S.A.B. de C.V.|MXN|Mexico|4555689984|Mexico|Consumer Defensive|Packaged Foods|http://grupobimbo.com/es|46.23|36.01|739295|36.36|26|40.48|-0.08505285|0.12669|0.05377|0.06737|156.747|4Q2017/0.09/0.3!1Q2018/0.27/0.29!2Q2018/0.04/0.27!3Q2018/0.39/0.41|2020-07-27||0.09|0m|0|0|-1m|0.47|17|-2m|0.41|17|-3m|0.44|16|||||1|0.064665|||1.8147457|1.003|7.919|1.095|1.86|0.061440002|0.845|1.099|0.01691|0.52864|18|1
2020-07-20 18:58:47|amer_0471|KIMBERA.MX|KIMBERA.MX|Kimberly-Clark de Mexico, S. A. B. de C. V.|MXN|Mexico|1604440064|Mexico|Consumer Defensive|Household & Personal Products|http://www.kimberly-clark.com.mx|36.31|33.76|1356003|34.2|31.1|43.13|-0.058629274|0.25547|0.12996|3.10556|1423.767|4Q2017/0.35/0.34!1Q2018/0.39/0.36!2Q2018/0.36/0.37!3Q2018/0.29/0.3|2020-07-23||0.35|0m|0|0|-1m|-0.27|15|-2m|-0.27|15|-3m|-0.27|15|||||1|0.006928|||48.927532|2.813|11.011|1.79|1.64|0.38796002|0.692|0.885|0.12501|0.38639998|18|1
2020-07-20 18:58:49|amer_0472|ASURB.MX|ASURB.MX|Grupo Aeroportuario del Sureste, S. A. B. de C. V.|MXN|Mexico|277049984|Mexico|Industrials|Airports & Air Services|http://www.asur.com.mx|369.5|224.52|90064|225.42|196.24|402.87|-0.26186192|0.60362|0.08538|0.15009|35.039|4Q2017/7.54/3.43!1Q2018/4.85/5.02!2Q2018/3.62/4.04!3Q2018/3.29/3.8|2020-07-22||7.54|0m|0|0|-1m|-0.13|15|-2m|-0.13|16|-3m|-0.19|16|||||0|0.600846|||1.9334339|4.972|8.237|19.606|18.1|0.38054|3.542|3.566|0.34849998|0.50534|18|0
2020-07-20 18:58:50|amer_0473|PINFRA.MX|PINFRA.MX|Promotora y Operadora de Infraestructura, S. A. B. de C. V.|MXN|Mexico|429540000|Mexico|Industrials|Engineering & Construction|http://www.pinfra.com.mx|225.03|152.74|150476|153.6|141.88|209.5|-0.143574|0.5991|0.06117|0.10827|31.459|4Q2017/3.55/2.86!1Q2018/2.45/2.9!2Q2018/3.98/3!3Q2018/2.83/2.71|2020-07-24||3.55|0m|0|0|-1m|1.27|11|-2m|1.27|11|-3m|1.25|12|||||0|0.4311|||1.3886465|4.971|8.297|12.713|12.65|0.29533002|8.329|8.583|0.39380002|0.54484004|18|0
2020-07-20 18:58:52|amer_0474|AC.MX|AC.MX|Arca Continental, S.A.B. de C.V.|MXN|Mexico|1757180032|Mexico|Consumer Defensive|Beverages—Non-Alcoholic|http://www.arcacontal.com|142.69|96.46|565687|98.09|86.33|111.8|-0.004566729|0.17663|0.05029|0.08129|35.679|4Q2017/2.42/1.34!1Q2018/7.19/1.24!2Q2018/1.52/1.5!3Q2018/1.34/1.45|2020-07-24||2.42|0m|0|0|-1m|0.74|19|-2m|0.74|19|-3m|0.79|19|||||0|0.309853|||1.214525|1.434|8.12|6.012|6.65|0.086339995|1.285|1.591|0.063260004|0.44457|18|0
2020-07-20 18:58:53|amer_0475|MEXCHEM.MX|MEXCHEM.MX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:58:55|amer_0476|GCARSOA1.MX|GCARSOA1.MX|Grupo Carso, S.A.B. de C.V.|MXN|Mexico|2278350080|Mexico|Industrials|Conglomerates|http://www.carso.com.mx|69.22|42.5|70206|42.37|41.28|77.64|-0.34259117|0.12282|0.04271|0.09467|37.091|2Q2018/1.2/0.94!3Q2018/0.77/0.86|||1.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.441493|||1.1137316|1.258|10.245|3.489|4.64|0.05106|1.375|1.966|0.07666|0.27157|18|0
2020-07-20 18:58:56|amer_0477|PE&OLES.MX|PE&OLES.MX|Parsley Energy, Inc.|USD|NYSE|377599008|Mexico|Basic Materials|Other Industrial Metals & Mining|http://www.penoles.com.mx|369.1|10.73|5827926|10.51|3.92|20.8|0.11081481|0.18834|0.0064600003|-0.027479999|57.253|4Q2017/6.76/6.69!1Q2018/4.89/8.44!2Q2018/10.24/6.92!3Q2018/0.07/6.39|||6.76|0m|0|0|-1m|0.5|8|-2m|0.38|8|-3m|0.63|8|||||0|0.619322||||22.65|120.263|||0.11387999|2.074|4.413|-0.03396|0.17165|18|0
2020-07-20 18:58:57|amer_0478|GRUMAB.MX|GRUMAB.MX|Gruma, S.A.B. de C.V.|MXN|Mexico|401607008|Mexico|Consumer Defensive|Packaged Foods|http://www.gruma.com|270.05|232.06|222752|237.73|150.81|254.4|0.38958383|0.15242|0.08356|0.15694|109.404|4Q2017/4.26/3.95!1Q2018/2.97/3.69!2Q2018/3.04/3.69!3Q2018/2.97/3.53|2020-07-22||4.26|0m|0|0|-1m|0.75|16|-2m|0.87|15|-3m|0.87|15|||||0|0.142417|||3.1948783|1.522|9.985|10.55|14.73|0.22399999|1.175|2.013|0.054369997|0.37379003|18|0
2020-07-20 18:58:59|amer_0479|LIVEPOLC-1.MX|LIVEPOLC-1.MX|El Puerto de Liverpool, S.A.B. de C.V.|MXN|Mexico|197446000|Mexico|Consumer Cyclical|Department Stores|http://www.liverpool.com.mx|153.83|54.67|477230|55.39|48.69|112|-0.40325361|0.12560001|0.03925|0.061189998|11.529|4Q2017/4.2/3.83!1Q2018/0.74/1.19!2Q2018/2.03/1.91!3Q2018/1.43/1.21|||4.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||0.70165306|0.659|5.248|4.708|9.72|0.3042|1.226|2.227|0.05133|0.35297|18|0
2020-07-20 18:59:00|amer_0480|GAPB.MX|GAPB.MX|Grupo Aeroportuario del Pacifico, S.A.B. de C.V.|MXN|Mexico|476849984|Mexico|Industrials|Airports & Air Services|http://www.aeropuertosgap.com.mx|198.98|141.84|232738|146.13|108.42|254.88|-0.24488425|0.64755994|0.113520004|0.25006|77.07|4Q2017/1.81/1.92!1Q2018/2.66/2.38!2Q2018/2.26/2.07!3Q2018/2.32/2.05|2020-07-23||1.81|0m|0|0|-1m|0.5|14|-2m|0.5|14|-3m|0.43|14|||||0|0.640877|||3.2986045|5.473|8.452|10.989|9.78|0.26342|4.531|4.531|0.36993998|0.79528|18|0
2020-07-20 18:59:02|amer_0481|GENTERA.MX|GENTERA.MX|Gentera, S.A.B. de C.V.|MXN|Mexico|1612569984|Mexico|Financial Services|Credit Services|http://www.gentera.com.mx|20.12|8.94|1363122|9.07|7.3|22.3|-0.42920077|0|0.056110002|0.16082||4Q2017/0.23/0.39!1Q2018/0.45/0.42!2Q2018/0.51/0.4!3Q2018/0.45/0.43|2020-07-23||0.23|0m|0|0|-1m|0.28|18|-2m|0.39|18|-3m|0.39|18|||||1|0.810238|||0.63998854|1.692||2.05|1.9|0.26920998|||0.17473|0|18|1
2020-07-20 18:59:03|amer_0482|ALSEA.MX|ALSEA.MX|Alsea, S.A.B. de C.V.|MXN|Mexico|832920000|Mexico|Consumer Cyclical|Restaurants|http://www.alsea.net|67.13|21.04|1687139|21.04|13.9|54.83|-0.39920044|0.14861|0.0328|0.05099|525.953|4Q2017/0.78/0.63!1Q2018/1.35/0.32!2Q2018/0.32/0.36!3Q2018/0.34/0.32|2020-07-22||0.78|0m|0|0|-1m|0.71|17|-2m|0.75|16|-3m|0.75|16|||||0|0.948036|||2.0082085|1.276|8.584|0.644|1.58|0.3424|0.264|0.372|0.00955|0.67984|18|0
2020-07-20 18:59:05|amer_0484|COMERCIUBC.MX|COMERCIUBC.MX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:59:06|amer_0485|FIBRAMQ12.MX|FIBRAMQ12.MX|FIBRA Macquarie Mexico|MXN|Mexico|761622976|Mexico|Real Estate|REIT—Industrial|http://www.fibramacquarie.com|26.07|24.53|423722|25.15|15.76|28.54|0.14526415|0.80696|0.03821|0.17523001|74.197|4Q2017/2.96/0.6!1Q2018/-0.79/0.59!2Q2018/0.97/0.56!3Q2018/1.51/0.55|||2.96|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.489607|||0.6033253|9.817|12.165|6.665|2.64|0.25273|1.096|1.114|1.34933|0.81317|18|0
2020-07-20 18:59:08|amer_0486|LALAB.MX|LALAB.MX|Grupo Lala, S.A.B. de C.V.|MXN|Mexico|2435269888|Mexico|Consumer Defensive|Packaged Foods|http://www.lala.com.mx|22.59|11.45|428836|11.83|9.91|23.71|-0.4751553|0.09332|0.03814|0.06745|151.845|4Q2017/0.18/0.37!1Q2018/0.19/0.24!2Q2018/0.15/0.23!3Q2018/0.08/0.22|2020-07-20||0.18|0m|0|0|-1m|-0.44|16|-2m|-0.18|17|-3m|-0.13|16|||||0|0.612009|||1.2651933|0.75|8.039|0.619|1.22|0.05554|0.676|0.954|0.02026|0.3449|18|0
2020-07-20 18:59:09|amer_0487|TERRA13.MX|TERRA13.MX|Fibra Terrafina|MXN|Mexico|790603008|Mexico|Real Estate|REIT—Industrial|http://www.terrafina.mx|33.79|27.49|1058998|27|19.14|33.79|-0.03811896|0|0.03403|0.06381|68.301|4Q2017/0.58/0.58!1Q2018/0.65/0.64!2Q2018/0.56/0.68!3Q2018/0.54/0.64|2020-06-12||0.58|0m|0|0|-1m|0.83|12|-2m|0.75|12|-3m|0.83|12|||||0|0.419168|||0.61624336|10.795||2.532|2.87|0.19016|1.952|2.063|0.48836|0.82547|18|0
2020-07-20 18:59:11|amer_0488|CHDRAUIB.MX|CHDRAUIB.MX|Grupo Comercial Chedraui, S.A.B. de C.V.|MXN|Mexico|954536000|Mexico|Consumer Defensive|Grocery Stores|http://www.chedraui.com.mx|47.12|25.47|271623|25.79|20.4|31.12|-0.124278426|0.05862|0.04024|0.05941|147.344|4Q2017/0.54/0.62!1Q2018/0.59/0.55!2Q2018/0.52/0.6!3Q2018/0.58/0.65|||0.54|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.460354|||0.87794286|0.461|7.862|1.745|2.99|0.10422|0.283|0.766|0.01248|0.2076|18|0
2020-07-20 18:59:13|amer_0489|OMAB.MX|OMAB.MX|Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.|MXN|Mexico|340345984|Mexico|Industrials|Airports & Air Services|http://www.oma.aero|121.11|93.63|496697|96.08|63.98|157.65|-0.20765299|0.61688|0.17239|0.34408|44.468|4Q2017/1.58/1.37!1Q2018/1.55/1.38!2Q2018/1.8/1.62!3Q2018/1.84/1.8|2020-07-22||1.58|0m|0|0|-1m|0.67|15|-2m|0.63|16|-3m|0.56|16|||||0|0.832948|||3.479117|4.48|7.262|8.748|7.62|0.54637|3.817|3.817|0.40424|0.69813|18|0
2020-07-20 18:59:14|amer_0491|VESTA.MX|VESTA.MX|Corporacion Inmobiliaria Vesta S.A.B. de C.V.|MXN|Mexico|522943008|Mexico|Real Estate|Real Estate—Diversified|http://www.vesta.com.mx|1.65|33.04|569034|33.07|23.52|36.95|0.21046853|0.81301004|0.03496|0.086540006|78.653|4Q2017/0.2/0.02!1Q2018/0.06/0.02!2Q2018/0.02/0.03!3Q2018/0.07/0.03|2020-07-23||0.2|0m|0|0|-1m|0.77|13|-2m|0.77|13|-3m|0.77|13|||||0|0.523479|||18.335184|132.747|163.278|0.148|0.12|0.56266|8.689|8.848|0.60538|0.93759|18|0
2020-07-20 18:59:15|amer_0492|LABB.MX|LABB.MX|Genomma Lab Internacional, S.A.B. de C.V.|MXN|Mexico|1017760000|Mexico|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.genommalab.com|20.14|22.5|43627|22.26|14|23.85|0.28968716|0.20201999|0.07785|0.13607|71.775|4Q2017/0.36/0.31!1Q2018/0.4/0.41!2Q2018/0.31/0.31!3Q2018/0.23/0.32|2020-07-22||0.36|0m|0|0|-1m|-0.25|12|-2m|-0.25|12|-3m|-0.25|12|||||0|0.537336|||2.622072|2.115|10.467|1.089|1.54|0.30211002|1.261|1.705|0.08555|0.63073003|18|0
2020-07-20 18:59:17|amer_0493|AEROMEX.MX|AEROMEX.MX|Grupo Aeromexico, S.A.B. de C.V.|MXN|Mexico|682120000|Mexico|Industrials|Airlines|http://www.aeromexico.com|33.62|4.45|100392|4.48|2|17.48|-0.7349112|0.07585|0.00177|-0.47759998|1650.632|4Q2017/0.67/0.33!1Q2018/-1.03/-0.2!2Q2018/0.16/-0.08!3Q2018/0.68/0.32|2020-07-17||0.67|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|0.413394|||0.6036353|1.096|14.455|-5.255|2.28|0.107939996|0.388|0.441|-0.054250002|0.28594|18|0
2020-07-20 18:59:18|amer_0494|BOLSAA.MX|BOLSAA.MX|Bolsa Mexicana de Valores, S.A.B. de C.V.|MXN|Mexico|592988992|Mexico|Financial Services|Financial Data & Stock Exchanges|http://www.bmv.com.mx|41.25|42.98|402756|42.52|28.27|46.9|0.3107276|0.53464|0.15261|0.24654|3.478|4Q2017/0.54/0.5!1Q2018/0.54/0.51!2Q2018/0.62/0.53!3Q2018/0.56/0.54|2020-07-15||0.54|0m|0|0|-1m|0.3|10|-2m|0.36|11|-3m|0.36|11|||||0|0.8903|||3.856092|6.129|11.463|2.645|2.41|0.52252996|3.594|3.594|0.40915|0.52303004|18|0
2020-07-20 18:59:20|amer_0495|HERDEZ.MX|HERDEZ.MX|Grupo Herdez, S.A.B. de C.V.|MXN|Mexico|391484992|Mexico|Consumer Defensive|Packaged Foods|http://grupoherdez.com.mx|47.2|32.51|36190|33|26.29|44.99|-0.21391135|0.14842|0.0545|0.12589|54.007|4Q2017/0.92/0.55!1Q2018/0.51/0.64!2Q2018/0.81/0.61!3Q2018/0.57/0.55|2020-07-24||0.92|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.25943|||1.4734409|1.3|8.756|2.55|2.38|0.18468|1.632|2.408|0.04486|0.38466|18|0
2020-07-20 18:59:21|amer_0496|FSHOP13.MX|FSHOP13.MX|Fibra Shop|MXN|Mexico|492672992|Mexico|Real Estate|REIT—Retail|http://www.fibrashop.mx|10.99|5.83|4347|5.85|5.7|10.25|-0.2451613|0.70144|0.03297|0.16384001|70.11|4Q2017/0.28/0.23!1Q2018/0.27/0.25!2Q2018/0.27/0.26!3Q2018/0.26/0.27|||0.28|0m|0|0|-1m|-0.25|4|-2m|-0.25|4|-3m|-0.25|4|||||0|0.2602|||0.23905198|7.262|10.353|3.657|1.14|0.010829999|0.095|0.109|1.2101101|0.87551004|18|0
2020-07-20 18:59:23|amer_0497|VOLARA.MX|VOLARA.MX|Controladora Vuela Compania de Aviacion, S.A.B. de C.V.|MXN|Mexico|907721024|Mexico|Industrials|Airlines|http://www.volaris.com|16.08|10.9|781132|11.09|7.18|25.06|-0.4028002|0.28516|0.04603|||4Q2017/0.55/0.86!1Q2018/-1.11/-0.88!2Q2018/0.04/0.02!3Q2018/-0.12/0.06|2020-07-24||0.55|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|1.172055||||1.574|5.519|0.618|-0.11|0.06755|0.522|0.608|0.01767|0.35806|18|0
2020-07-20 18:59:24|amer_0498|MFRISCOA-1.MX|MFRISCOA-1.MX|Minera Frisco, S.A.B. de C.V.|MXN|Mexico|4045380096|Mexico|Basic Materials|Other Industrial Metals & Mining|http://www.minerafrisco.com.mx|3.2|3.35|36195|3.31|1.21|4.35|0.25378776|0.04242|-0.03432|-0.67824996|198.891|4Q2017/-0.58/-0.47!1Q2018/0.38/0.52!2Q2018/-0.59/-0.39!3Q2018/0.19/0.37|||-0.58|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.489222|||1.1660285|4.423|104.274|-1.753|0.62|0.061389998|0.219|0.571|-0.84971|0.072|18|0
2020-07-20 18:59:26|amer_0499|ICHB.MX|ICHB.MX|Industrias CH, S. A. B. de C. V.|MXN|Mexico|436575008|Mexico|Basic Materials|Steel|http://www.industriasch.com.mx|85.98|87|165|87|58.8|100|0.43045056|0.13929|0.042740002|0.020769998|0.017|4Q2017/-2.24/1.52!1Q2018/2.42/1.47!2Q2018/2.12/2.37!3Q2018/4.07/1.58|2020-07-22||-2.24|0m|0|0|-1m|0|6|-2m|0|6|-3m|-0.33|6|||||0|0.312163|||1.0447689|0.985|7.073|2.651|7.57|0.115150005|2.077|3.534|0.02115|0.1496|18|0
2020-07-20 18:59:27|amer_0500|BACHOCOB.MX|BACHOCOB.MX|Industrias Bachoco, S.A.B. de C.V.|MXN|Mexico|600000000|Mexico|Consumer Defensive|Farm Products|http://bachoco.com.mx|93.12|68.66|275374|68.34|56.98|93.7|-0.14575005|0.08959|0.047670003|0.12437|12.173|4Q2017/2.46/1.47!1Q2018/2.09/2.03!2Q2018/2.62/2.52!3Q2018/-0.32/0.27|||2.46|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.630812|||0.07885737|-0.191|-2.128|101.716|6.39|0.08401|2.846|3.814|0.08067001|0.16601999|18|0
2020-07-20 18:59:29|amer_0501|FIHO12.MX|FIHO12.MX|FibraHotel|MXN|Mexico|785721024|Mexico|Real Estate|REIT—Hotel & Motel|http://www.fibrahotel.com|14.09|4.32|41356|4.31|3.6|10.56|-0.38163555|0.24913|0.02084|0.013200001|40.255|4Q2017/0.22/0.24!1Q2018/0.21/0.2!2Q2018/0.24/0.18!3Q2018/0.11/0.13|2020-07-23||0.22|0m|0|0|-1m|1.14|7|-2m|1|7|-3m|1|7|||||0|0.734795|||0.27269286|1.73|6.944|0.203|0.79|0.017819999|2.708|2.834|0.039100002|0.69791|18|0
2020-07-20 18:59:30|amer_0502|FIBRAPL14.MX|FIBRAPL14.MX|FIBRA Prologis|MXN|Mexico|849185984|Mexico|Real Estate|REIT—Industrial|http://www.fibraprologis.com|40.13|42.57|799864|43.47|28.81|47.57|0.12298024|0|0.02963|0.030380001|41.703|4Q2017/1.22/0.77!1Q2018/0.96/0.97!2Q2018/1.33/0.79!3Q2018/0.96/0.8|||1.22|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.423787|||0.7941719|12.51||1.758|3.76|0.07818|41.78|42.184|0.30286|0.76917|18|0
2020-07-20 18:59:31|amer_0504|AZTECACPO.MX|AZTECACPO.MX|TV Azteca, S.A.B. de C.V.|MXN|Mexico|8952290304|Mexico|Communication Services|Broadcasting|http://www.irtvazteca.com|3.3|0.321|254640|0.328|0.304|1.64|-0.798773|0.14522|0.024400001|-0.49244|1251.79|4Q2017/-0.18/0.09!1Q2018/0.06/-0.08!2Q2018/-0.3/0!3Q2018/0.15/0.06|||-0.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.40993|||0.77723974|1.181|8.129|-0.449|0.24|0.024|0.675|0.849|-0.110089995|0.27372998|18|0
2020-07-20 18:59:33|amer_0506|HCITY.MX|HCITY.MX|Hoteles City Express, S.A.B. de C.V.|MXN|Mexico|367011008|Mexico|Consumer Cyclical|Lodging|http://www.cityexpress.com|26.52|6.75|565738|6.98|5.25|20.5|-0.65901315|0.28872|0.0179|-0.00352|78.295|4Q2017/0.23/0.24!1Q2018/0.13/0.2!2Q2018/0.19/0.21!3Q2018/0.17/0.22|2020-07-22||0.23|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|0.75943|||0.32891533|2.916|10.101|0.127|0.91|0.29934|2.464|2.623|0.015269999|0.31927|18|0
2020-07-20 18:59:34|amer_0508|CULTIBAB.MX|CULTIBAB.MX|Organizacion Cultiba, S.A.B. de C.V.|MXN|Mexico|717537024|Mexico|Consumer Defensive|Beverages—Non-Alcoholic|http://www.cultiba.mx|33|11.3|77|11.3|8.89|15.2|-0.25657892|0.11936|0.0073100002|-0.01897|12.775|1Q2016/0.01/0.03!2Q2016/0.2/0.17!3Q2016/0.06/0.1!4Q2016/0.1/-0.05|||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.193995|||0.47163907|2.046|17.141|-0.274||0.14857|0.76|1.37|-0.044120003|0.19978|18|0
2020-07-20 18:59:36|amer_0509|SIMECB.MX|SIMECB.MX|Grupo Simec, S.A.B. de C.V.|MXN|Mexico|463486016|Mexico|Basic Materials|Steel|http://www.gsimec.com.mx|71.71|46.98|37|46.59|40|67.08|-0.13865781|0.1157|0.03431|-0.0037599998|0.021|4Q2017/-1.66/0.62!1Q2018/1.96/1.36!2Q2018/1.37/2.45!3Q2018/2.79/1.4|2020-08-15||-1.66|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.75|4|||||0|0.653781|||0.21092425|0.029|0.248|-0.955|7.07|0.044060003|1.617|2.667|-0.00445|0.1371|18|0
2020-07-20 18:59:37|amer_0510|ARA.MX|ARA.MX|Consorcio ARA, S. A. B. de C. V.|MXN|Mexico|1276729984|Mexico|Consumer Cyclical|Residential Construction|http://consorcioara.com.mx|7.6|3|1646628|2.9|2.17|4.65|-0.258312|0.10625|0.02228|0.047930002|18.967|4Q2017/0.17/0.17!1Q2018/0.12/0.14!2Q2018/0.17/0.18!3Q2018/0.18/0.18|||0.17|0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|-0.4|5|||||0|0.538106|||0.2840371|0.49|4.609|0.491|0.73|0.24570999|1.577|6.719|0.08675|0.26148|18|0
2020-07-20 18:59:39|amer_0511|CREAL.MX|CREAL.MX|Credito Real, S.A.B. de C.V., Sociedad Financiera de Objeto Multiple, Entidad No Regulada|MXN|Mexico|392219008|Mexico|Financial Services|Credit Services|http://www.creditoreal.com.mx|35.3|13.11|65269|13|11.26|24.45|-0.36954415|0|0.02865|0.10082|265.694|4Q2017/1.12/1.2!1Q2018/1.08/1.02!2Q2018/1.17/1.17!3Q2018/1.29/1.24|2020-07-23||1.12|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.17|6|||||0|0.501924|||0.34019256|7.699||5.048|5.41|0.20221001|7.11|7.147|0.26764|0.95644|18|0
2020-07-20 18:59:40|amer_0512|AXTELCPO.MX|AXTELCPO.MX|Axtel, S.A.B. de C.V.|MXN|Mexico|20074899456|Mexico|Communication Services|Telecom Services|http://www.axtelcorp.mx|5.29|5.15|3378794|4.84|2.3|5.23|0.868726|0.30955|0.02268|0.14109|418.469|4Q2017/-0.05/-0.4!1Q2018/0.05/0.23!2Q2018/-0.03/-0.32!3Q2018/-0.03/0.06|||-0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.503849|||3.6550746|2.18|7.042|0.216|-0.07|0.05849|1.018|1.175|0.03111|0.5121|18|0
2020-07-20 18:59:41|amer_0513|GFAMSAA.MX|GFAMSAA.MX|Grupo Famsa, S.A.B. de C.V.|MXN|Mexico|559702976|Mexico|Consumer Cyclical|Department Stores|http://www.grupofamsa.com|11.6|0.727|55535|0.73|0.65|6.18|-0.86630034|0.06072|0.01049|-0.01334|257.153|1Q2016/0.16/0.38!2Q2018/0.05/0.04!3Q2018/0/0.14|2020-04-29||0.16|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.923787|||0.06506175|0.701|11.545|-0.154|0.78|0.01435|0.773|0.908|-0.00425|0.42946|18|0
2020-07-20 18:59:43|amer_0514|KOFL.MX|KOFL.MX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:59:44|amer_0515|PAPPEL.MX|PAPPEL.MX|Bio Pappel, S.A.B. de C.V.|MXN|Mexico|289959008|Mexico|Basic Materials|Paper & Paper Products|http://www.biopappel.com|30.6|15.75|4197|15.65|11.7|26.5|-0.3354565|0.19304001|0.0689|0.09905|80.089|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.598152|||0.2714394|0.477|2.469|5.438||0.03328|1.572|2.055|0.05889|0.21836|18|0
2020-07-20 18:59:46|amer_0517|URBI.MX|URBI.MX|Urbi, Desarrollos Urbanos, S.A.B. de C.V.|MXN|Mexico|11625300|Mexico|Consumer Cyclical|Residential Construction|http://www.urbi.com|9.6|17.43|8|17.43|0.747|20.9|14.7027025|-1.1765599|-0.06933|-0.61191005|25.943|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.17013|||0.13144003|1.387|-1.179|-130.169||0.23388|0.02|0.275|0|0.50056|18|0
2020-07-20 18:59:47|amer_0518|ALUA.BA|ALUA.BA|Aluar Aluminio Argentino S.A.I.C.|ARS|Buenos Aires|2800000000|Argentina|Basic Materials|Aluminum|http://www.aluar.com.ar|34|39.4|470309|38.3|13|42.1|1.1638417|0.091239996|0.01121|-0.06566|86.482|2Q2017/0.21/0.21!2Q2018/0.3/0.31!3Q2018/0.6/0.47|||0.21|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.290608|||3.25163|2.692|29.505|-0.874|3.16|0.00901|0.578|1.719|-0.04868|0.10142|18|0
2020-07-20 18:59:49|amer_0519|APBR.BA|APBR.BA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 18:59:50|amer_0520|BMA.BA|BMA.BA|Banco Macro S.A.|ARS|Buenos Aires|628161984|Argentina|Financial Services|Banks—Regional|http://www.macro.com.ar|235.64|246.8|764463|255.8|131.25|351.45|-0.06452215|0|0.09798|0.48516998||4Q2017/4.5/4.02!1Q2018/5.32/4.89!2Q2018/4.65/5.21!3Q2018/5.78/5.83|2020-08-10||4.5|0m|0|0|-1m|0.5|6|-2m|0.57|7|-3m|0.2|5|||||0|1.690146|||1.3253355|0.992||68.73|26.91|0.30339|||0.44919|0|18|0
2020-07-20 18:59:51|amer_0521|COME.BA|COME.BA|Sociedad Comercial del Plata S.A.|ARS|Buenos Aires|2518570|Argentina|Industrials|Conglomerates|http://www.scp.com.ar|6.8|2.64|2599910|2.73|1.08|2.9|0.62867415|0.02657|-0.00506|0.01592|14.467|3Q2016/-0.04/0.14!4Q2016/0.97/0.03!1Q2017/0.02/0.06!2Q2018/0.76/0.01|||-0.04|0m|0|0|-1m|0|1|-2m|0|1|-3m|0.5|2|||||0|1.493456|||0.36065575|0.419|15.767|0.108|0.66|0.024319999|0.828|1.163|0.01145|0.0842|18|0
2020-07-20 18:59:53|amer_0522|EDN.BA|EDN.BA|Empresa Distribuidora y Comercializadora Norte Sociedad Anonima|ARS|Buenos Aires|410830016|Argentina|Utilities|Utilities—Regulated Electric|http://www.edenor.com|74|23.5|279928|24|11.9|43.45|-0.39999998|0.11382|0.02971|0.25656998|17.427|4Q2016/0.73/1.51!1Q2017/0.47/0.41!2Q2017/-0.06/-0.02!3Q2018/0.95/-0.45|2020-05-12||0.73|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.554272|||0.31981927|0.319|2.805|14.504|6.62|0.0053100004|0.74|0.812|0.14575|0.19863|18|0
2020-07-20 18:59:54|amer_0524|FRAN.BA|FRAN.BA|BBVA Banco Francés S.A.|ARS|Buenos Aires|612659968|||||165.88|141.8|133062|142.05|123.4|146||||||2Q2017/-0.53/-0.24!1Q2018/2.52/2.46!2Q2018/3.47/3.41!3Q2018/4.91/3.43|2019-08-21||-0.53|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 18:59:56|amer_0525|GGAL.BA|GGAL.BA|Grupo Financiero Galicia S.A.|ARS|Buenos Aires|1145539968|Argentina|Financial Services|Banks—Regional|http://www.gfgsa.com|119.57|129.9|1378606|131.6|53.5|175.9|-0.073239386|0|0.03089|0.22166||4Q2017/2.01/1.64!1Q2018/2.1/1.82!2Q2018/1.95/1.79!3Q2018/2.95/2.45|2020-08-10||2.01|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0|4|||||0|1.869899|||1.4623108|1.288||14.967|10.71|0.25284|||0.15316|0|18|0
2020-07-20 18:59:57|amer_0526|PAMP.BA|PAMP.BA|Pampa Energia S.A.|ARS|Buenos Aires|1573100032|Argentina|Utilities|Utilities—Regulated Electric|http://www.pampaenergia.com|85.6|52.4|964046|51.7|29.15|64.5|-0.02636528|0.24688|0.05217|0.28588|76.011|1Q2017/0.98/0.46!2Q2017/-0.05/0.18!2Q2018/-1.3/-3.54!3Q2018/-3.59/0.65|2020-08-12||0.98|0m|0|0|-1m|1|3|-2m|1|3|-3m|1.33|3|||||0|1.125866|||0.68076706|1.213|4.912|15.66|5.89|0.22087|1.434|1.645|0.16654|0.274|18|0
2020-07-20 18:59:59|amer_0528|TECO2.BA|TECO2.BA|Telecom Argentina S.A.|ARS|Buenos Aires|628051968|Argentina|Communication Services|Telecom Services|http://institucional.telecom.com.ar|141.67|222.1|67916|216.9|100|265|0.49275863|0.31051|0.02099|-0.010620001|53.128|4Q2016/1.6/0.99!1Q2017/2/1.52!2Q2018/-3.89/-1.22!3Q2018/-6.35/2.4|2020-08-07||1.6|0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||1|0.975972|||1.447594|2.625|8.453|-1.706|10.71|0.3952|0.64|0.701|-0.015700001|0.53788|18|1
2020-07-20 19:00:00|amer_0529|TS.BA|TS.BA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:00:02|amer_0530|YPFD.BA|YPFD.BA|YPF Sociedad Anonima|ARS|Buenos Aires|393260992|Argentina|Energy|Oil & Gas Integrated|http://www.ypf.com|1049.75|736.2|85506|745.65|218.65|894.85|0.039844036|0.25492|0.0089|-0.03743|105.412|3Q2016/-77.14/-7.22!4Q2016/4.35/3.26!1Q2017/0.06/-1.67!3Q2018/33.5/5.65|2020-08-06||-77.14|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.71401|||0.4893206|1.184|4.643|-50.148|37.9|0.09233|0.538|0.863|-0.02724|0.15366|18|0
2020-07-20 19:00:03|amer_0531|BHIP.BA|BHIP.BA|Banco Hipotecario S.A.|ARS|Buenos Aires|673432000|Argentina|Financial Services|Banks—Regional|http://www.hipotecario.com.ar|12.9|9.5|65193|9.6|6|18.95|-0.46518105|0|0.02781|0.22718||1Q2017/1.7/1.83|||1.7|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.977675|||1.1054224|1.709||1.722|1.21|0.0104600005|||0.19522|0|18|0
2020-07-20 19:00:05|amer_0532|CARC.BA|CARC.BA|Carboclor S.A.|ARS|Buenos Aires|592753024|Argentina|Basic Materials|Chemicals - Major Diversified|http://www.carboclor.com.ar||1.61|615658|1.65|1|1.85|-0.36309516|0.27805|0.05029|0.1309||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.987297|||2.0328283|3.606|12.968|0.031||0|1.586|2.071|0.08225001|0.51048|18|0
2020-07-20 19:00:06|amer_0533|CECO2.BA|CECO2.BA|Enel Generacion Costanera S.A.|ARS|Buenos Aires|701987968|Argentina|Utilities|Utilities—Regulated Electric|http://www.enel.com.ar|25|11.75|15753|11.85|6.5|15|0.23180878|0.55689|0.09375|0.25342|38.153|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.587374|||0.72103584|1.043|1.873|3.478||0.0063|0.989|1.193|0.23777|0.35193002|18|0
2020-07-20 19:00:08|amer_0534|IRSA.BA|IRSA.BA|IRSA Inversiones y Representaciones Sociedad Anonima|ARS|Buenos Aires|578675968|Argentina|Real Estate|Real Estate—Development|http://www.irsa.com.ar|50.5|46|113069|44.4|26.25|58.5|0.053775787|0.25354|0.01509|-0.34582|410.575||2020-09-07|||0m|0|0|-1m|0.67|3|-2m|0.25|4|-3m|0.25|4|||||0|1.503849|||0.92286086|5.11|20.155|-38.463|-17.23|0.00241|0.738|1.131|-0.31022|0.40442002|18|0
2020-07-20 19:00:09|amer_0535|METR.BA|METR.BA|MetroGAS S.A.|ARS|Buenos Aires|278894016|Argentina|Utilities|Utilities—Regulated Gas|http://www.metrogas.com.ar||18.95|30576|19|10.1|21.9|-0.007832885|0.1505|0.08461001|0.07699|51.905|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.71709|||0.4932584|0.321|2.13|2.289||0.004|0.656|0.682|0.02239|0.2392|18|0
2020-07-20 19:00:11|amer_0536|POLL.BA|POLL.BA|Polledo Sociedad Anonima, Industrial, Constructora y Financiera|ARS|Buenos Aires|6420390|Argentina|Industrials|Engineering & Construction|||8.4|300|8.05|6.3|9.7|0.10273969|0|-1.42844|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.971901|||||-5.608|0.333||0|0.085|0.085|0|0|18|0
2020-07-20 19:00:12|amer_0537|SEMI.BA|SEMI.BA|Molinos Juan Semino S.A.|ARS|Buenos Aires|191400000|Argentina|Consumer Defensive|Farm Products|http://www.semino.com.ar||5.55|58397|5.52|2.11|7.04|1.0369003|0.0758|0.044499997|0.06519|26.067|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.136258|||1.0938116|0.589|7.775|0.268||0|0.971|1.721|0.0239|0.12111|18|0
2020-07-20 19:00:14|amer_0538|TGNO4.BA|TGNO4.BA|Transportadora de Gas del Norte S.A.|ARS|Buenos Aires|87874800|Argentina|Energy|Oil & Gas Midstream|http://www.tgn.com.ar|104|38.75|144569|39.5|19.1|79|-0.42587215|0.62859|0.06145|0.103649996|15.468|2Q2017/0.23/0.19!2Q2018/0.53/0.56!3Q2018/1.16/0.07|||0.23|0m|0|0|-1m|0|1|-2m|2|1|-3m|2|1|||||0|1.334488|||0.36163244|1.126|1.792|9.459|9.67|0.12349|0.74|0.803|0.23629999|0.45998|18|0
2020-07-20 19:00:15|amer_0539|TGSU2.BA|TGSU2.BA|Transportadora de Gas del Sur S.A.|ARS|Buenos Aires|360527008|Argentina|Energy|Oil & Gas Midstream|http://www.tgs.com.ar|111.8|130.15|31345|128.75|67|154|0.10251713|0.48384|0.1363|0.28038|64.173|3Q2016/0.19/0.17!4Q2016/0.58/0.24!1Q2017/0.84/0.81!3Q2018/1/1.09|2020-08-07||0.19|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.33|3|||||0|1.077752|||1.8579054|2.607|5.388|16.383|19.55|0.02807|2.664|2.954|0.26936|0.51465|18|0
2020-07-20 19:00:17|amer_0540|EQTL3.SA|EQTL3.SA|Equatorial Energia S.A.|BRL|Sao Paolo|1010289984|Brazil|Utilities|Utilities—Regulated Electric|http://www.equatorialenergia.com.br|76.15|24.2|3288800|24.49|15.13|26.92|0.3077166|0.29263002|0.09020001|0.34877998|167.698|4Q2017/2.56/1.32!1Q2018/0.32/0.8!2Q2018/0.6/0.82!3Q2018/1.25/1.19|2020-08-06||2.56|0m|0|0|-1m|0.82|11|-2m|0.82|11|-3m|0.75|12|||||0|0.64973|||2.8514197|1.96|6.698|2.612|4.57|0.78656|1.576|1.658|0.13454|0.28350002|18|0
2020-07-20 19:00:18|amer_0542|MRVE3.SA|MRVE3.SA|MRV Engenharia e Participacoes S.A.|BRL|Sao Paolo|481952992|Brazil|Consumer Cyclical|Residential Construction|http://www.mrv.com.br|18.28|21.06|1678000|20.77|9.12|22.78|0.12452638|0.13423|0.031719998|0.12576|73.075|4Q2017/0.41/0.38!1Q2018/0.36/0.35!2Q2018/0.37/0.39!3Q2018/0.39/0.39|2020-08-10||0.41|0m|0|0|-1m|1|13|-2m|1|13|-3m|0.92|12|||||0|1.318706|||1.9051926|2.093|15.589|1.344|1.86|0.43798|1.176|2.49|0.10007|0.29463|18|0
2020-07-20 19:00:20|amer_0543|VLID3.SA|VLID3.SA|Valid Solucoes S.A.|BRL|Sao Paolo|69879504|Brazil|Industrials|Specialty Business Services|http://www.valid.com|24.5|12.24|752500|12.03|6.51|20.37|-0.2664634|0.10762999|0.03819|0.03445|89.179|4Q2017/0.02/0.24!1Q2018/0.28/0.27!2Q2018/0.19/0.3!3Q2018/0.34/0.36|2020-05-22||0.02|0m|0|0|-1m|0.5|10|-2m|0.6|10|-3m|0.45|11|||||0|0.807544|||0.6889564|0.805|7.484|0.607|1.74|0.65571|1.216|1.67|0.02086|0.21287|18|0
2020-07-20 19:00:21|amer_0544|HGTX3.SA|HGTX3.SA|Cia. Hering|BRL|Sao Paolo|160936992|Brazil|Consumer Cyclical|Apparel Manufacturing|http://www.ciahering.com.br|22.22|15.55|1854400|15.5|10.51|36.07|-0.5004847|0.11055|0.043870002|0.12572|12.978|4Q2017/0.53/0.49!1Q2018/0.21/0.26!2Q2018/0.35/0.36!3Q2018/0.32/0.29|2020-07-30||0.53|0m|0|0|-1m|-0.06|16|-2m|-0.06|16|-3m|-0.13|16|||||0|0.799846|||1.7814183|1.514|13.696|1.05||0.64909|1.968|2.899|0.119569995|0.43226|18|0
2020-07-20 19:00:22|amer_0545|ABCB4.SA|ABCB4.SA|Banco ABC Brasil S.A.|BRL|Sao Paolo|103999000|Brazil|Financial Services|Banks—Regional|http://www.abcbrasil.com.br|20.78|14.93|434900|15.08|10.7|23.85|-0.18221259|0|0.01184|0.124350004||4Q2017/0.57/0.52!1Q2018/0.54/0.56!2Q2018/0.56/0.58!3Q2018/0.56/0.58|||0.57|0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|1.21401|||0.78769654|26.236||2.296|2.58|0.40592998|||0.85152|0|18|0
2020-07-20 19:00:24|amer_0546|SLCE3.SA|SLCE3.SA|SLC Agricola S.A.|BRL|Sao Paolo|187282000|Brazil|Consumer Defensive|Farm Products|http://www.slcagricola.com.br|52.14|24.37|474000|24.07|16.1|27.98|0.40513718|0.28691|0.05847|0.12425|103.075|2Q2017/0.79/0.65!3Q2017/0.71/0.27!4Q2017/1.38/0.65!3Q2018/0.38/0.11|2020-08-12||0.79|0m|0|0|-1m|0.56|9|-2m|0.89|9|-3m|1|9|||||0|0.117013|||1.6874394|2.712|9.453|1.881|3.66|0.29197|0.471|1.453|0.13851|0.33688998|18|0
2020-07-20 19:01:25|amer_0547|SMTO3.SA|SMTO3.SA|Sao Martinho S.A.|BRL|Sao Paolo|346744000||||||21.66|1227900|21.21|11.36|30||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:01:26|amer_0549|IGTA3.SA|IGTA3.SA|Iguatemi Empresa de Shopping Centers S.A.|BRL|Sao Paolo|175963008|Brazil|Real Estate|Real Estate Services|http://iguatemi.com.br|42.41|36.19|914000|35.63|23.81|57.35|-0.2544465|0.78476|0.05104|0.09182999|84.351|4Q2017/0.36/0.4!1Q2018/0.32/0.4!2Q2018/0.34/0.41!3Q2018/0.37/0.35|2020-08-04||0.36|0m|0|0|-1m|0.6|10|-2m|0.6|10|-3m|0.6|10|||||0|0.923017|||2.1279473|10.748|13.696|1.517|1.67|0.40268|2.782|2.865|0.36289|0.65288|18|0
2020-07-20 19:01:28|amer_0550|COCE5.SA|COCE5.SA|Companhia Energetica do Ceara - Coelce|BRL|Sao Paolo|28252700|Brazil|Utilities|Utilities—Regulated Electric|http://www.coelce.com.br|45|65.12|175000|63.44|40.1|68.99|0.08891177|0.16700001|0.050819997|0.15825|84.066|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.768283|||1.5826185|1.325|7.936|6.172||0.28999|0.973|1.038|0.08609|0.15785|18|0
2020-07-20 19:01:29|amer_0551|MPLU3.SA|MPLU3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:01:31|amer_0552|LINX3.SA|LINX3.SA|Linx S.A.|BRL|Sao Paolo|175283008|Brazil|Technology|Software—Application|http://www.linx.com.br|31|26.31|1589400|25.85|15.63|38.49|-0.26058352|0.10455|0.01668|0.00896|17.754|4Q2017/0.1/0.18!1Q2018/0.16/0.15!2Q2018/0.11/0.14!3Q2018/0.06/0.14|2020-08-10||0.1|0m|0|0|-1m|0.4|10|-2m|0.4|10|-3m|0.4|10|||||0|0.731716|||2.6773176|5.077|48.556|0.07|0.82|0.71836996|2.67|2.72|0.015420001|0.65245|18|0
2020-07-20 19:01:32|amer_0553|ALUP11.SA|ALUP11.SA|Alupar Investimento S.A.|BRL|Sao Paolo|189382000|Brazil|Utilities|Utilities—Renewable|http://www.alupar.com.br|20.76|23.96|721200|24.32|19.56|30.71|-0.10883111|0.4998|0.078590006|0.18618|110.399|4Q2017/0.32/0.28!1Q2018/0.21/0.34!2Q2018/0.3/0.23!3Q2018/0.37/0.29|2020-08-13||0.32|0m|0|0|-1m|0.89|9|-2m|0.88|8|-3m|0.88|8|||||0|0.798306|||1.3486434|3.416|6.836|2.283|1.38|0.22924|1.905|2.425|0.14345|0.50163|18|0
2020-07-20 19:01:34|amer_0554|ALSC3.SA|ALSC3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:01:35|amer_0555|ARZZ3.SA|ARZZ3.SA|Arezzo Industria e Comercio S.A.|BRL|Sao Paolo|90889104|Brazil|Consumer Cyclical|Footwear & Accessories|http://www.arezzo.com.br|52.34|54.69|279000|52.55|31.65|69.1|0.03039217|0.11781|0.06803|0.23562|114.775|1Q2017/0.25/0.21!2Q2017/0.44/0.4!3Q2017/0.42/0.46!4Q2017/0.62/0.35|2020-08-14||0.25|0m|0|0|-1m|0.36|11|-2m|0.27|11|-3m|0.5|10|||||0|1.270592|||6.5796437|2.995|25.421|1.815|2.24|0.39706|1.816|2.256|0.098290004|0.46234|18|0
2020-07-20 19:01:37|amer_0556|GFSA3.SA|GFSA3.SA|Gafisa S.A.|BRL|Sao Paolo|118328000|Brazil|Consumer Cyclical|Residential Construction|http://www.gafisa.com.br|12.05|6.06|3820900|6.13|2.46|10.55|-0.08233529|0.0616|0.00483|0.01058|85.413|4Q2017/-17.2/-1.52!1Q2018/-1.47/-1.55!2Q2018/-0.72/-0.95!3Q2018/-0.89/-0.96|2020-08-06||-17.2|0m|0|0|-1m|-0.29|7|-2m|-0.25|8|-3m|-0.25|8|||||0|1.446497|||0.81342286|3.048|49.489|0.08|-0.08|0.49716|0.906|1.701|0.01898|0.27795|18|0
2020-07-20 19:01:38|amer_0557|MRFG3.SA|MRFG3.SA|Marfrig Global Foods S.A.|BRL|Sao Paolo|696483008|Brazil|Consumer Defensive|Packaged Foods|http://www.marfrig.com.br|8.06|15.16|18797800|14.61|5.5|15.63|1.2971697|0.09531|0.07821|0.59841|4924.703|4Q2017/-0.04/-0.03!1Q2018/-0.34/-0.08!2Q2018/-0.91/-0.3!3Q2018/-0.14/0.01|2020-08-13||-0.04|0m|0|0|-1m|0|9|-2m|0.2|10|-3m|0.3|10|||||0|0.199769||||0.623|6.54|0.12|0.53|0.36784|0.882|1.154|0.00147|0.13668|18|0
2020-07-20 19:01:40|amer_0558|RAPT4.SA|RAPT4.SA|Randon S.A. Implementos e Participacoes|BRL|Sao Paolo|221234000|Brazil|Industrials|Farm & Heavy Construction Machinery|http://www.randon.com.br|9.89|11.7|5266000|11.32|3.96|15.09|0.19535363|0.12195|0.0511|0.12397|133.187|4Q2017/0.01/0.07!1Q2018/0.12/0.07!2Q2018/0.1/0.08!3Q2018/0.12/0.1|2018-11-08||0.01|0m|0|0|-1m|0.13|15|-2m|0.07|15|-3m|0.07|14|||||0||||2.366505|1.1|9.017|0.728|0.56|0.45241|1.81|2.645|0.04271|0.24229999|18|0
2020-07-20 19:01:41|amer_0559|LLIS3.SA|LLIS3.SA|Restoque Comercio e Confeccoes de Roupas S.A.|BRL|Sao Paolo|68850800|Brazil|Consumer Cyclical|Apparel Retail|http://www.restoque.com.br|36.2|5.85|235500|5.93|3.61|25.94|-0.74472666|-0.16545999|-0.02787|-1.0209401|162.399|1Q2017/-0.21/-0.07!2Q2017/0.18/0.03!2Q2018/0.59/0.69!3Q2018/0.15/0.55|2020-08-17||-0.21|0m|0|0|-1m|-0.2|5|-2m|-0.2|5|-3m|-0.2|5|||||0|1.075442|||0.45738858|1.857|-11.223|-27.537|2.75|0.47952|0.328|0.739|-1.73089|0.45321998|18|0
2020-07-20 19:01:42|amer_0560|HBOR3.SA|HBOR3.SA|Helbor Empreendimentos S.A.|BRL|Sao Paolo|663468032|Brazil|Real Estate|Real Estate Services|http://www.helbor.com.br|1.75|3.04|8129700|3.08|1.01|5.05|0.5477387|-0.02625|-0.00563|-0.02717|89.238|3Q2017/-0.23/-0.24!1Q2018/-0.15/-0.14!2Q2018/-0.22/-0.14!3Q2018/-0.29/-0.12|2020-08-14||-0.23|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.232871|||1.6067654|2.46|-93.711|-0.107|0.1|0.27212998|0.997|3.293|-0.04514|0.13171|18|0
2020-07-20 19:01:44|amer_0561|EVEN3.SA|EVEN3.SA|Even Construtora e Incorporadora S.A.|BRL|Sao Paolo|206599008|Brazil|Real Estate|Real Estate—Development|http://www.even.com.br|5.95|14.44|2131600|14.34|5.06|19.35|0.5603918|0.10424|0.02289|0.069970004|75.776|4Q2017/-1.07/-0.1!1Q2018/-0.12/-0.04!2Q2018/-0.14/-0.1!3Q2018/-0.06/-0.07|2016-03-11||-1.07|0m|0|0|-1m|0.4|10|-2m|0.4|10|-3m|0.56|9|||||0|1.025404|||1.783817|2.082|19.972|0.494|0.37|0.81299|1.195|2.481|0.057439998|0.25058|18|0
2020-07-20 19:01:45|amer_0563|LEVE3.SA|LEVE3.SA|MAHLE Metal Leve S.A.|BRL|Sao Paolo|128308000|Brazil|Consumer Cyclical|Auto Parts|http://www.mahle.com/en|30.29|18.83|404300|19|14.37|33.24|-0.23510468|0.14653|0.06571|0.15577|57.42|4Q2017/0.34/0.41!1Q2018/0.56/0.43!2Q2018/0.47/0.54!3Q2018/0.72/0.56|2020-05-14||0.34|0m|0|0|-1m|0.7|10|-2m|0.6|10|-3m|0.64|11|||||0|0.652809|||1.8039855|1.093|7.458|1.687||0.15687999|1.064|1.557|0.0874|0.25243|18|0
2020-07-20 19:01:47|amer_0564|POMO4.SA|POMO4.SA|Marcopolo S.A.|BRL|Sao Paolo|597315968|Brazil|Consumer Cyclical|Auto Manufacturers|http://www.marcopolo.com.br|4.63|3.01|9642000|2.98|1.92|5.69|-0.22797924|0.0715|0.028210001|0.08416|80.661|4Q2017/0.04/0.04!1Q2018/0.03/0.03!2Q2018/0.03/0.04!3Q2018/0.07/0.06|||0.04|0m|0|0|-1m|-0.29|14|-2m|-0.29|14|-3m|-0.43|14|||||0|1.328329|||1.1721183|0.908|12.696|0.201|0.26|0.61255|1.235|1.711|0.044159997|0.15278|18|0
2020-07-20 19:01:48|amer_0565|CSMG3.SA|CSMG3.SA|Companhia de Saneamento de Minas Gerais|BRL|Sao Paolo|126394000|Brazil|Utilities|Utilities—Regulated Water|http://www.copasa.com.br|54.25|57.75|395400|57.29|32.52|74.52|-0.13849622|0.33425|0.06353|0.11021|49.514|3Q2017/1.18/1.54!4Q2017/1.19/1.41!2Q2018/0.87/1.23!3Q2018/1/1.26|2016-01-29||1.18|0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.67|9|||||0|0.818706|||1.0641826|1.899|5.682|5.76|5.49|0.27965|1.662|1.761|0.13941|0.42411|18|0
2020-07-20 19:01:50|amer_0566|GOLL4.SA|GOLL4.SA|Gol Linhas Aereas Inteligentes S.A.|BRL|Sao Paolo|270676000|Brazil|Industrials|Airlines|http://www.voegol.com.br|19.3|20.61|4387900|20.8|4.81|44.62|-0.46529567|0.20121999|0.08755|||4Q2017/0.02/0.11!1Q2018/0.42/0.56!2Q2018/-3.8/-0.83!3Q2018/-1.17/-0.52|2020-07-31||0.02|0m|0|0|-1m|0.2|10|-2m|0.2|10|-3m|0.2|10|||||0|2.276751||||1.672|8.311|-6.717|0.61|0.60681|0.267|0.401|-0.17195|0.2693|18|0
2020-07-20 19:01:51|amer_0567|BBRK3.SA|BBRK3.SA|Brasil Brokers Participacoes S.A.|BRL|Sao Paolo|35480900|Brazil|Real Estate|Real Estate Services|http://www.brasilbrokers.com.br|5|2.45|475800|2.48|1.18|6.79|-0.6219512|-0.16844|-0.04496|-0.63805|11.141|4Q2017/-0.9/-0.5!1Q2018/-0.5/-0.7!2Q2018/-0.4/-0.6!3Q2018/-0.45/-0.06|2017-03-30||-0.9|0m|0|0|-1m|-0.5|4|-2m|-0.75|4|-3m|-0.75|4|||||0|1.481139|||0.48620757|0.568|-3.375|-4.23|-0.7|0.63993|1.44|1.482|-1.13072|0.72182|18|0
2020-07-20 19:01:53|amer_0568|BPAN4.SA|BPAN4.SA|Banco Pan S.A.|BRL|Sao Paolo|547494976|Brazil|Financial Services|Banks—Regional|http://www.bancopan.com.br|7.1|9.88|1945200|9.97|4.12|12.95|0.02572012|0|0.0191|0.12868||3Q2012/-0.37/-0.12!4Q2012/-0.07/-0.05!1Q2013/0.07/0!2Q2013/0.02/0.08|2020-05-07||-0.37|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.644726|||2.3710105|3.001||0.49||0.30633|||0.1196|0|18|0
2020-07-20 19:01:54|amer_0570|EZTC3.SA|EZTC3.SA|EZTEC Empreendimentos e Participacoes S.A.|BRL|Sao Paolo|227000000|Brazil|Real Estate|Real Estate—Diversified|http://www.eztec.com.br|23.42|40.04|1365900|39.85|22.6|60.94|0.3151815|0.21254998|0.03271|0.10772|0.352|4Q2017/0.16/0.14!1Q2018/0.03/0.13!2Q2018/0.09/0.05!3Q2018/0.21/0.14|||0.16|0m|0|0|-1m|0.27|11|-2m|0.45|11|-3m|0.45|11|||||0|0.884911|||2.3671298|8.64|40.648|1.685|1.11|0.30102|4.412|6.184|0.37625998|0.41324002|18|0
2020-07-20 19:01:56|amer_0571|BEEF3.SA|BEEF3.SA|Minerva S.A.|BRL|Sao Paolo|483639008|Brazil|Consumer Defensive|Farm Products|http://portal.minervafoods.com|9.64|14.46|7091300|14.22|5.81|15.4672|0.6894381|0.10105|0.06781|3.0944|2030.768|4Q2017/-1.36/0.29!1Q2018/-0.51/0.18!2Q2018/-4.14/-0.89!3Q2018/-0.58/0.27|2020-07-28||-1.36|0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.87|15|||||0|0.732486|||12.02995|0.701|6.94|0.754|1.49|0.32823002|1.688|1.877|0.01815|0.1926|18|0
2020-07-20 19:01:57|amer_0572|ETER3.SA|ETER3.SA|Eternit S.A.|BRL|Sao Paolo|51665800|Brazil|Industrials|Building Products & Equipment|http://www.eternit.com.br|3.37|5.6|2323900|5.18|1.85|5.75|-0.49186993|-0.04833|-0.043509997|||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.293302||||0.707|-14.625|-0.063||0.22518998|0.417|0.97|-0.00423|0.14273|18|0
2020-07-20 19:01:59|amer_0573|FLRY3.SA|FLRY3.SA|Fleury S.A.|BRL|Sao Paolo|316788000|Brazil|Healthcare|Medical Instruments & Supplies|http://ri.fleury.com.br|26.66|25.54|1912700|25.9|17.16|34.09|0.11879051|0.24042|0.065799996|0.1713|146.275|4Q2017/0.21/0.2!1Q2018/0.31/0.31!2Q2018/0.27/0.29!3Q2018/0.28/0.29|2020-07-30||0.21|0m|0|0|-1m|0.7|10|-2m|0.6|10|-3m|0.6|10|||||0|1.2806|||4.9863334|3.375|14.037|0.874|1.23|0.38911998|1.852|1.943|0.095410004|0.29219|18|0
2020-07-20 19:02:00|amer_0574|LIGT3.SA|LIGT3.SA|Light S.A.|BRL|Sao Paolo|303934016|Brazil|Utilities|Utilities—Renewable|http://www.light.com.br|19.21|18.85|1366900|18.63|11.1|23.16|0.7434782|0.16365999|0.04551|0.2591|141.401|4Q2017/0.45/0.88!1Q2018/0.45/0.87!2Q2018/-0.12/0.76!3Q2018/0.03/0.46|2020-08-06||0.45|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.67|9|||||0|1.779445|||0.8532114|1.04|6.354|4.916|2.64|0.7458|0.882|1.278|0.10155|0.16434|18|0
2020-07-20 19:02:02|amer_0575|PDGR3.SA|PDGR3.SA|PDG Realty S.A. Empreendimentos e Participacoes|BRL|Sao Paolo|8066960|Brazil|Real Estate|Real Estate—Development|http://www.pdg.com.br|2|5.06|80200|5.13|2.3|9.43|-0.22624433|-0.73640996|-0.047659997|||4Q2016/-72.98/-5.7!2Q2017/-10.82/-5.01!3Q2017/-6.08/-5.19!4Q2017/26.13/-5.76|2020-08-14||-72.98|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|2|||||0|1.576212||||13.64|-18.522|-103.497|-3.03|0.22212|0.082|0.379|0|0.14273|18|0
2020-07-20 19:02:03|amer_0576|MILS3.SA|MILS3.SA|Mills Estruturas e Servicos de Engenharia S.A.|BRL|Sao Paolo|250219008|Brazil|Industrials|Engineering & Construction|http://www.mills.com.br|5.5|7.47|925900|7.49|3.28|11.1|0.06241131|0.27634|-0.00328|-0.03986|22.008|1Q2017/-0.24/-0.16!2Q2017/-0.23/-0.1!3Q2017/-0.13/-0.09!4Q2017/-0.25/-0.09|2020-08-14||-0.24|0m|0|0|-1m|-0.67|3|-2m|-0.5|2|-3m|-0.5|2|||||0|1.721709|||1.6915761|3.78|13.677|-0.179|-0.21|0.3179|2.168|2.514|-0.07442|0.41004002|18|0
2020-07-20 19:02:05|amer_0577|JSLG3.SA|JSLG3.SA|JSL S.A.|BRL|Sao Paolo|206204000|Brazil|Industrials|Integrated Freight & Logistics|http://www.jsl.com.br|9.72|29.14|781800|28.33|9.55|36.81|0.62722576|0.20459999|0.038039997|0.094560005|696.927|3Q2016/0/-0.03!4Q2016/-0.86/0.06!3Q2018/0.19/0.3|2020-08-14||0|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|1.272517|||4.550281|1.665|8.138|0.681|0.84|0.14484|1.865|2.125|0.01455|0.21324|18|0
2020-07-20 19:02:06|amer_0578|MYPK3.SA|MYPK3.SA|Iochpe-Maxion S.A.|BRL|Sao Paolo|152370000|Brazil|Consumer Cyclical|Auto Parts|http://www.iochpe.com.br|29.97|13.73|1761600|13.69|13.63|24.74|0.020651579|0.095769994|0.03255|0.100200005|102.764|4Q2017/0.09/0.35!1Q2018/-0.09/0.32!2Q2018/0.31/0.36!3Q2018/0.62/0.52|2020-08-13||0.09|0m|0|0|-1m|1|15|-2m|1.07|14|-3m|1.07|14|||||0|1.411085|||0.533411|0.564|5.892|1.866|2.04|0.6894|0.723|1.225|0.02901|0.10962|18|0
2020-07-20 19:02:07|amer_0579|KEPL3.SA|KEPL3.SA|Kepler Weber S.A.|BRL|Sao Paolo|26312000|Brazil|Industrials|Farm & Heavy Construction Machinery|http://www.kepler.com.br|25|39.59|53900|39.42|8.6|39.84|1.0198953|0.118719995|0.04769|0.0917|12.784|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.168976|||2.1877763|1.773|14.937|1.605||0.57445997|1.04|1.907|0.07366|0.25449|18|0
2020-07-20 19:02:09|amer_0580|BRPR3.SA|BRPR3.SA|BR Properties S.A.|BRL|Sao Paolo|484412000|Brazil|Real Estate|Real Estate Services|http://www.brpr.com.br|8.42|9.76|5793900|9.46|7.18|16.9|-0.06429273|0.46659002|0.0105|0.07642|24.464|4Q2017/0.26/0.08!1Q2018/-0.03/0.1!2Q2018/-0.15/0.13!3Q2018/-0.09/0.08|2020-08-05||0.26|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|0.901847|||0.65937036|14.421|30.907|1.136|0.36|0.9615|4.497|5.147|1.3828701|1|18|0
2020-07-20 19:02:10|amer_0581|AMAR3.SA|AMAR3.SA|Marisa Lojas S.A.|BRL|Sao Paolo|261496992|Brazil|Consumer Cyclical|Apparel Retail|http://www.marisa.com.br|5.88|8.9|3641300|8.99|3.14|15.35|0.11538458|0.03265|0.00333|-0.15823|94.592|2Q2016/-0.17/-0.03!3Q2016/-0.23/-0.1!4Q2016/-0.03/0.15!2Q2018/-0.18/-0.26|2020-05-29||-0.17|0m|0|0|-1m|-0.8|5|-2m|-0.8|5|-3m|-0.8|5|||||0|1.943033|||1.7578509|1.17|35.826|-0.65|0.08|0.32494|1.252|1.763|-0.06272|0.45060003|18|0
2020-07-20 19:02:12|amer_0582|QGEP3.SA|QGEP3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:02:13|amer_0584|TCSA3.SA|TCSA3.SA|Tecnisa S.A.|BRL|Sao Paolo|73619200|Brazil|Real Estate|Real Estate—Development|http://www.tecnisa.com.br|1.77|11.78|1124100|12|0.49|13.8|8.375|-0.84916997|-0.088719994|-0.3832|34.311|4Q2017/-0.53/-0.1!1Q2018/-0.17/-0.14!2Q2018/-0.26/-0.2!3Q2018/-0.22/-0.18|2020-08-12||-0.53|0m|0|0|-1m|-0.4|5|-2m|-0.6|5|-3m|-0.6|5|||||0|1.21555|||0.98305935|3.402|-4.006|-5.078|-0.01|0.31324|0.911|1.732|-1.08317|-0.26462|18|0
2020-07-20 19:02:15|amer_0585|ANIM3.SA|ANIM3.SA|Anima Holding S.A.|BRL|Sao Paolo|104983000|Brazil|Consumer Defensive|Education & Training Services|http://www.animaeducacao.com.br|24.59|26.42|241600|26|12.5|39.9|0.23339653|0.10880999|0.01789|-0.05618|80.806|4Q2017/0.13/0.08!1Q2018/0.49/0.74!2Q2018/-0.04/0.26!3Q2018/-0.21/0.16|2020-05-15||0.13|0m|0|0|-1m|0.08|13|-2m|0.08|12|-3m|0.08|12|||||0|1.483063|||1.6936983|2.576|23.675|-0.804|1.63|0.36976|3.598|3.811|-0.05375|0.44605|18|0
2020-07-20 19:02:16|amer_0587|MEAL3.SA|MEAL3.SA|International Meal Company Alimentacao S.A.|BRL|Sao Paolo|194992992|Brazil|Consumer Cyclical|Restaurants|http://www.internationalmealcompany.com|12.17|5.04|7731900|5.2|1.94|9.79|-0.3995381|0.07462|0.0095999995|-0.050359998|80.708|3Q2017/0.13/0.1!4Q2017/0.13/0.04!1Q2018/-0.04/0!3Q2018/0.08/0.11|2020-06-02||0.13|0m|0|0|-1m|1|4|-2m|1|3|-3m|0|2|||||0|1.651655|||0.79885876|1.076|14.424|-0.304|0.46|0.69518995|0.465|0.595|-0.03358|0.30242002|18|0
2020-07-20 19:02:18|amer_0588|SEER3.SA|SEER3.SA|Ser Educacional S.A.|BRL|Sao Paolo|128722000|Brazil|Consumer Defensive|Education & Training Services|http://www.sereducacional.com|25.56|18.02|3383300|15.74|11.94|34.16|-0.3899225|0.21624|0.03773|0.04901|62.168|4Q2017/0.12/0.28!1Q2018/0.45/0.45!2Q2018/0.62/0.47!3Q2018/0.36/0.34|2020-05-15||0.12|0m|0|0|-1m|0.85|13|-2m|0.73|11|-3m|0.73|11|||||0|1.791377|||1.7501944|2.092|9.674|0.754|1.95|0.31978|1.538|1.716|0.0758|0.53339|18|0
2020-07-20 19:02:19|amer_0589|CVCB3.SA|CVCB3.SA|CVC Brasil Operadora e Agencia de Viagens S.A.|BRL|Sao Paolo|149250000|Brazil|Consumer Cyclical|Travel Services|http://www.cvc.com.br|62.86|21.66|4448100|21.8|5.18|57.48|-0.53774387|0.30707002|0.04968|0.18674|135.537|2Q2017/0.1/0.16!3Q2017/0.52/0.46!2Q2018/0.17/0.29!3Q2018/0.56/0.53|2020-07-31||0.1|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|1|8|||||0|1.544264|||2.330285|2.465|8.028|1.628|2.71|0.75267|1.141|1.495|0.12658|0.93087995|18|0
2020-07-20 19:02:21|amer_0591|DASA3.SA|DASA3.SA|Diagnosticos da America S.A.|BRL|Sao Paolo|480704992|Brazil|Healthcare|Diagnostics & Research|http://www.dasa3.com.br|10|71|0|71|29.58|80.25|1.21875|0.10609|0.016339999|-0.00405|131.758||2016-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.319861|||8.492824|8.068|76.052|-0.055|0.65|0.33650002|1.13|1.406|-0.0040599997|0.32791|18|0
2020-07-20 19:02:22|amer_0592|TUPY3.SA|TUPY3.SA|Tupy S.A.|BRL|Sao Paolo|144038000|Brazil|Consumer Cyclical|Auto Parts|http://www.tupy.com.br|25.47|18.13|943100|18.37|16.97|24.27|0.107859015|0.15828|0.054180004|-0.0039399997|110.99|4Q2017/0.1/0.24!1Q2018/0.39/0.3!2Q2018/0.33/0.31!3Q2018/0.61/0.39|2020-08-07||0.1|0m|0|0|-1m|1.18|11|-2m|1.2|10|-3m|1.1|10|||||0|0.964203|||1.0866047|0.794|5.015|-0.063|1.91|0.52171004|1.386|1.953|-0.0018099999|0.17216|18|0
2020-07-20 19:02:23|amer_0593|LPSB3.SA|LPSB3.SA|LPS Brasil - Consultoria de Imoveis S.A.|BRL|Sao Paolo|147555008|Brazil|Real Estate|Real Estate Services|http://www.lopes.com.br|5.07|5.18|1523000|5.28|2.5|10.66|-0.2337187|0.24643|0.05011|-0.068509996|18.116|4Q2017/-0.02/-0.06!1Q2018/-0.04/-0.08!2Q2018/-0.11/-0.03!3Q2018/-0.09/-0.03|2020-08-17||-0.02|0m|0|0|-1m|-0.4|5|-2m|0|3|-3m|0|3|||||0|1.016936|||4.4809685|4.331|17.573|-0.057|0.14|0.38057998|2.757|2.834|-0.05069|0.84690005|18|0
2020-07-20 19:02:25|amer_0594|MGLU3.SA|MGLU3.SA|Magazine Luiza S.A.|BRL|Sao Paolo|1620800000|Brazil|Consumer Cyclical|Specialty Retail|http://www.magazineluiza.com.br|159.54|86.13|8199600|82|25|86.39|1.6514614|0.04176|0.03282|0.16475001|42.051|2Q2017/0.42/0.34!4Q2017/0.93/0.66!2Q2018/0.75/0.68!3Q2018/0.63/0.64|2020-08-17||0.42|0m|0|0|-1m|0.75|8|-2m|0.57|7|-3m|0.75|8|||||0|1.238645|||18.522263|6.413|153.568|0.491|3.95|0.21674|1.078|1.791|0.03946|0.27717|18|0
2020-07-20 19:02:26|amer_0596|SCAR3.SA|SCAR3.SA|Sao Carlos Empreendimentos e Participacoes S.A.|BRL|Sao Paolo|56550000|Brazil|Real Estate|Real Estate Services|http://www.scsa.com.br|31.07|39.91|3600|39.96|27.52|40.39|0.19005954|0.82559997|0.0587|0.06303|98.969|||||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|1.041955|||1.5161645|8.935|10.823|1.578|0.35|0.45775002|2.129|2.445|0.23959999|0.88206|18|0
2020-07-20 19:02:28|amer_0597|DIRR3.SA|DIRR3.SA|Direcional Engenharia S.A.|BRL|Sao Paolo|148400000|Brazil|Real Estate|Real Estate—Development|http://www.direcional.com.br|8.51|17.79|865500|17.79|6.85|18.47|0.48250008|0.14758|0.023559999|0.08108|69.636|4Q2017/-0.42/-0.22!1Q2018/-0.06/-0.1!2Q2018/-0.03/-0.01!3Q2018/-0.57/0.05|||-0.42|0m|0|0|-1m|0.7|10|-2m|0.6|10|-3m|0.6|10|||||0|1.637028|||2.085825|2.096|14.199|0.6|0.8|0.58453|2.309|4.242|0.064330004|0.34361|18|0
2020-07-20 19:02:29|amer_0599|RLOG3.SA|RLOG3.SA|Cosan Logistica S.A.|BRL|Sao Paolo|463055008|Brazil|Industrials|Integrated Freight & Logistics|http://ir.cosanlogistica.com.br|13.8|20.8|868000|20.57|10.73|24.14|0.08778429|0.50558996|0.03914|0.05889|235.226||2020-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.82602|||4.1884813|4.61|9.117|0.271|0.12|0.25223|1.347|1.467|0.01841|0.34174|18|0
2020-07-20 19:02:31|amer_0602|PMAM3.SA|PMAM3.SA|Paranapanema S.A.|BRL|Sao Paolo|43402400|Brazil|Basic Materials|Copper|http://www.paranapanema.com.br|2|13.81|198500|13.8|13.78|27.37|-0.007926524|0.07981|0.03586|-1.746|4722.638|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.243648|||9.426621|0.725|9.089|-13.644|0.64|0.27858|0.123|0.477|-0.11579|0.0023999999|18|0
2020-07-20 19:02:32|amer_0603|FESA4.SA|FESA4.SA|Cia de Ferro Ligas da Bahia - FERBASA|BRL|Sao Paolo|55696700|Brazil|Basic Materials|Steel|http://www.ferbasa.com.br|27|18.32|108900|18.3|10.03|23.35|-0.19912475|0.22947|0.02713|0.10054|34.302|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.173979|||0.925954|1.502|6.546|2.051||0.10994001|0.911|1.643|0.13668999|0.14768|18|0
2020-07-20 19:02:34|amer_0605|SSBR3.SA|SSBR3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:02:35|amer_0606|BPHA3.SA|BPHA3.SA|Brasil Pharma S.A.|BRL|Sao Paolo|113081000|||||35|0.62|0|0.62|0.62|0.62|||||||2017-03-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 19:02:37|amer_0608|ABCB10.SA|ABCB10.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:02:38|amer_0610|GPIV33.SA|GPIV33.SA|GP Investments, Ltd.|BRL|Sao Paolo|109097000|Brazil|Financial Services|Asset Management|http://www.gp-investments.com|2.7|4.92|49200|5|2.36|7.96|-0.115044236|0|-0.10286|-0.25209|16.508|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.792532|||2.187639|-12.933|-5.855|-0.426|32.46|0.30938|10.351|11.14|0|0|18|0
2020-07-20 19:02:39|amer_0611|PTBL3.SA|PTBL3.SA|PBG S.A.|BRL|Sao Paolo|158488992|Brazil|Industrials|Building Products & Equipment|http://www.portobello.com.br|7.5|4.59|1323900|4.64|3.52|5.9|0.08142495|0.06071|0.0094800005|0.1436|227.591|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.69438|||1.959027|1.093|17.998|0.34||0.091000006|0.815|1.263|0.04467|0.33246|18|0
2020-07-20 19:02:41|amer_0612|PINE4.SA|PINE4.SA|Banco Pine S.A.|BRL|Sao Paolo|72579904|Brazil|Financial Services|Banks—Regional|http://www.pine.com|4.5|3.07|343800|3.08|1.35|5.35|0.232|0|-0.0077100005|-0.09538999||4Q2014/0.2/0.13!1Q2015/0.08/0.06!2Q2015/0.1/0.13!1Q2016/0.07/0.02|||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777136|||0.5403027|-54.63||-0.538|0.21|0.0766|||0|0|18|0
2020-07-20 19:02:42|amer_0613|PRVI3.SA|PRVI3.SA|||YHD||||||||||10.54|10.54||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:02:44|amer_0614|TPIS3.SA|TPIS3.SA|Triunfo Participacoes e Investimentos S.A.|BRL|Sao Paolo|173507008|Brazil|Industrials|Infrastructure Operations|http://www.triunfo.com|5.4|1.43|649900|1.46|0.72|2.44|-0.14117646|0.34602|-0.00281|-0.2349|273.889|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.908775|||0.35920623|2.131|6.158|-0.809||0.18205|0.161|0.22|-0.13689|0.52772|18|0
2020-07-20 19:02:45|amer_0615|BAZA3.SA|BAZA3.SA|Banco da Amazonia S.A.|BRL|Sao Paolo|29646000|Brazil|Financial Services|Banks—Regional|http://www.bancoamazonia.com.br||37.95|1500|37.77|20.12|37.95|0.41255605|0|0.015829999|0.15129||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.345265|||0.5100601|0.916||10.699||0.46051|||0.23246|0|18|0
2020-07-20 19:02:47|amer_0616|TGMA3.SA|TGMA3.SA|Tegma Gestao Logistica S.A.|BRL|Sao Paolo|65937700|Brazil|Industrials|Trucking|http://www.tegma.com.br|27.76|25.77|469600|25.72|15.24|41.55|-0.17879951|0.20396|0.16994|0.33745998|40.108|3Q2017/0.23/0.2!1Q2018/0.21/0.23!2Q2018/0.43/0.28!3Q2018/0.47/0.4|2020-08-06||0.23|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|1.408006|||2.8550854|1.36|6.666|2.83|1.79|0.42917|1.754|1.897|0.14029|0.14609|18|0
2020-07-20 19:02:48|amer_0617|JHSF3.SA|JHSF3.SA|JHSF Participacoes S.A.|BRL|Sao Paolo|641241984|Brazil|Real Estate|Real Estate—Diversified|http://www.jhsf.com.br|2.2|10.18|11103600|9.9|2.78|10.62|1.8779068|0.24722|0.01777|0.12354|38.189|||||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|2|||||0|1.902617|||2.1784723|10.498|42.464|0.579|-0.17|0.31875|1.562|2.094|0.49806|0.49488|18|0
2020-07-20 19:02:50|amer_0619|CLSC4.SA|CLSC4.SA|Centrais Eletricas de Santa Catarina S.A.|BRL|Sao Paolo|23044500|Brazil|Utilities|Utilities—Regulated Electric|http://www.celesc.com.br|25|59.8|1000|60.25|34.78|63.5|0.3344407|0.09375|0.03379|0.20691|104.094|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.520785|||1.4870073|0.45|4.802|9.202|2.16|0.51211|1.204|1.225|0.04443|0.12994|18|0
2020-07-20 19:02:51|amer_0621|WSON33.SA|WSON33.SA|Wilson Sons Limited|BRL|Sao Paolo|71261104|Bermuda|Industrials|Marine Shipping|http://www.wilsonsons.com.br/pt/grupo|14.5|42.75|6600|41.98|26.15|52|0.11648941|0.34575|0.05013|0.03683|108.882|3Q2017/0.35/0.22|||0.35|0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|0.829099|45.47872||6.944444|8.54|24.7|0.226|0.94|0.23216|1.424|1.545|0.0417|0.66705|18|0
2020-07-20 19:02:53|amer_0622|SAPR4.SA|SAPR4.SA|Companhia de Saneamento do Parana - SANEPAR|BRL|Sao Paolo|1007470016|Brazil|Utilities|Utilities—Regulated Water|http://www.sanepar.com.br|18.25|6.29|1604900|6.33|4.01667|22.24|-0.59578544|0.44169998|0.09799|0.18091999|53.662|||||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.8|5|||||0|0.904926|||1.4782609|2.51|5.684|0.74|1.8|0.24232|1.266|1.305|0.22965|0.61177|18|0
2020-07-20 19:02:54|amer_0623|POMO3.SA|POMO3.SA|Marcopolo S.A.|BRL|Sao Paolo|341625984|Brazil|Consumer Cyclical|Auto Manufacturers|http://www.marcopolo.com.br||2.82|300300|2.8|2.48|3.8|0.2789855|0.0715|0.028210001|0.08416|80.661|||||||||||||||||||||0|1.328329|||1.0981308|0.869|12.15|0.201||0.31239|1.235|1.711|0.044159997|0.15278|18|0
2020-07-20 19:02:55|amer_0624|CELP3.SA|CELP3.SA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:02:57|amer_0626|GOAU3.SA|GOAU3.SA|Metalurgica Gerdau S.A.|BRL|Sao Paolo|365111008|Brazil|Basic Materials|Steel|http://www.gerdau.com||6.87|122500|6.89|3.38|9.94|0.016224146|0.11412|0.02967|0.03508|71.258|||||||||||||||||||||0|2.566589|||0.6874124|1.055|9.243|0.333||0.08655|1.026|2.037|0.00899|0.09606|18|0
2020-07-20 19:02:58|amer_0627|BRAP3.SA|BRAP3.SA|Bradespar S.A.|BRL|Sao Paolo|122171000|Brazil|Financial Services|Asset Management|http://www.bradespar.com.br||37.13|23700|36.78|22.26|38|0.13178301|0|-0.00336|0.00056|2.151|||||||||||||||||||||0|1.383371|||1.2280877|31.14||0.016||0.18441|2.003|2.004|0.0136899995|1|18|0
2020-07-20 19:03:00|amer_0628|ALPA4.SA|ALPA4.SA|Alpargatas S.A.|BRL|Sao Paolo|276806016|Brazil|Consumer Cyclical|Footwear & Accessories|http://www.alpargatas.com.br|18|29.09|824900|29|15.76|37.97|0.373106|0.12568|0.049889997|0.096499994|53.041||2018-08-02|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.547344|||6.0503325|4.66|37.082|0.427|0.93|0.43043998|1.285|1.785|0.06798|0.49995998|18|0
2020-07-20 19:03:01|amer_0629|GUAR3.SA|GUAR3.SA|Guararapes Confeccoes S.A.|BRL|Sao Paolo|499196992|Brazil|Consumer Cyclical|Apparel Manufacturing|http://ri.riachuelo.com.br|153.4|18.66|866900|18.85|9.37|30.85|0.037995577|0.12689|0.03938|0.10199001|76.162|3Q2017/0.85/1.08!4Q2017/5.24/3.42!2Q2018/1.49/1.38!3Q2018/1.4/1.34|2020-05-21||0.85|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.740184|||1.7968223|1.538|12.124|1.033|9.56|0.10301|1.347|1.695|0.06604|0.63039|18|0
2020-07-20 19:03:03|amer_0630|ALPA3.SA|ALPA3.SA|Alpargatas S.A.|BRL|Sao Paolo|302011008|Brazil|Consumer Cyclical|Footwear & Accessories|http://www.alpargatas.com.br||25|1700|24.77|9.08|25.23|0.94704044|0.12568|0.049889997|0.096499994|53.041|||||||||||||||||||||0|0.547344|||5.199667|3.988|31.73|0.427||0.2252|1.285|1.785|0.06798|0.49995998|18|0
2020-07-20 19:03:04|amer_0631|OIBR3.SA|OIBR3.SA|Oi S.A.|BRL|Sao Paolo|5796449792|Brazil|Communication Services|Telecom Services|http://www.oi.com.br|1.96|1.29|575227600|1.21|1.23|3.01502|-0.49115455|0.074889995|-0.03081|-0.82135004|286.626|2Q2017/-3.61/-0.32!4Q2017/-4.08/-0.31!2Q2018/-1.39/-0.3!3Q2018/-0.43/-0.21|2020-08-13||-3.61|0m|0|0|-1m|-1|3|-2m|-1|3|-3m|-1|4|||||0|1.315242|||0.67222506|1.738|23.211|-2.663|-0.31|0.37362|1.21|1.68|-0.80228996|0.2353|18|0
2020-07-20 19:03:06|amer_0632|GRND3.SA|GRND3.SA|Grendene S.A.|BRL|Sao Paolo|902009984|Brazil|Consumer Cyclical|Footwear & Accessories|http://www.grendene.com.br|11|8.13|2003100|8|5.95|12.99|0.020408154|0.20852|0.05488|0.12755999|9.051||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.763664|||2.0365732|3.081|14.775|0.496|2.1|0.19770001|4.43|5.141|0.22187|0.45808|18|0
2020-07-20 19:03:07|amer_0634|WHRL4.SA|WHRL4.SA|Whirlpool S.A.|BRL|Sao Paolo|474084992|Brazil|Technology|Consumer Electronics|http://www.whirlpool.com.br||7.58|87100|7.44|4.36|11.25|0.33333337|0.09337|0.046630003|0.15732999|23.13|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.93187|||3.470696|1.29|13.816|1.019||0.00985|1.169|1.435|0.19305|0.177|18|0
2020-07-20 19:03:09|amer_0636|CGAS5.SA|CGAS5.SA|Companhia de Gas de Sao Paulo - COMGAS|BRL|Sao Paolo|28657800|Brazil|Utilities|Utilities—Regulated Gas|http://www.comgas.com.br|63.87|179.5|1600|179.97|77.91|262.5|1.2786782|0.27644|0.173|0.83901|702.278|2Q2017/1.21/1.02!3Q2017/1.72/1.18!4Q2017/1.37/1.63!3Q2018/1.53/1.27|||1.21|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.526558|||31.157784|2.882|10.425|11.643|6.88|0.020399999|0.964|1.038|0.15839|0.34284002|18|0
2020-07-20 19:03:10|amer_0637|TRPL4.SA|TRPL4.SA|CTEEP - Companhia de Transmissao de Energia Eletrica Paulista S.A.|BRL|Sao Paolo|400945984|Brazil|Utilities|Utilities—Regulated Electric|http://www.isacteep.com.br|73.96|21.02|937900|20.91|16.96|26.58|-0.19915742|0.64675003|0.0678|0.14983|27.429|4Q2017/0.94/1.61!1Q2018/1.44/1.6!2Q2018/1.49/1.63!3Q2018/1.14/2.15|2015-07-31||0.94|0m|0|0|-1m|0.62|13|-2m|0.54|13|-3m|0.54|13|||||0|0.437259|||1.133398|4.884|7.552|3.389|7.41|0.21162|1.985|2.207|0.53327|0.69737|18|0
2020-07-20 19:03:11|amer_0638|CPLE3.SA|CPLE3.SA|Companhia Paranaense de Energia - COPEL|BRL|Sao Paolo|145031008|Brazil|Utilities|Utilities—Diversified|http://www.copel.com||62.13|269000|62.87|17.3|63.67|1.5768821|0.25291002|0.0513|0.11833999|62.427|||||||||||||||||||||0|0.871439|||0.957083|1.566|6.191|7.324||0.09676|1.394|1.529|0.12145001|0.23507|18|0
2020-07-20 19:03:13|amer_0639|BRKM3.SA|BRKM3.SA|Braskem S.A.|BRL|Sao Paolo|451668992|Brazil|Basic Materials|Chemicals|http://www.braskem.com.br||24.9|3700|24.76|24.53|59|-0.26441354|-0.01403|-0.035520002|-3.6387298||||||||||||||||||||||0|0.811393||||1.227|-87.438|-9.268||0.05603|0.863|1.293|-0.14191|0.11743|18|0
2020-07-20 19:03:14|amer_0640|USIM3.SA|USIM3.SA|Usinas Siderurgicas de Minas Gerais S.A.|BRL|Sao Paolo|702734016|Brazil|Basic Materials|Steel|http://www.usiminas.com|9.5|8.11|82000|8.07|8|13.05|-0.07784432|0.12589|0.02341|-0.00787|43.172|4Q2016/-0.05/-0.18!1Q2017/0.07/-0.2!2Q2017/0.1/-0.11!4Q2017/-0.04/0|2020-07-30||-0.05|0m|0|0|-1m|0.5|2|-2m|-1|2|-3m|-1|3|||||0|2.58468|||0.71009547|1.042|8.28|-0.252|0.91|0.07603|1.9|3.257|-0.02037|0.12231|18|0
2020-07-20 19:03:16|amer_0641|GGBR3.SA|GGBR3.SA|Gerdau S.A.|BRL|Sao Paolo|571929984|Brazil|Basic Materials|Steel|http://www2.gerdau.com|19|14.04|57600|14.1|11.26|14.22|0.02722776|0.11432999|0.029790001|0.03534|71.382|3Q2016/0.05/0.01!4Q2016/-0.12/-0.04!1Q2017/0.48/-0.09!4Q2017/0.08/-0.07|2020-08-05||0.05|0m|0|0|-1m|0|1|-2m|0|1|-3m|0.5|2|||||0|2.131639|||0.8197104|1.007|8.81|0.568|1.32|0.01792|1.022|2.033|0.025|0.097559996|18|0
2020-07-20 19:03:17|amer_0642|KLBN4.SA|KLBN4.SA|Klabin S.A.|BRL|Sao Paolo|3430060032|Brazil|Basic Materials|Paper & Paper Products|http://www.klabin.com.br|25.67|4.23|1156300|4.13|2.35|4.79|0.35409844|0.35037|0.02644|-0.45754|820.899|4Q2016/0.02/-0.01!1Q2017/0.11/0.08!2Q2017/-0.07/-0.11!4Q2017/-0.16/0.04|2018-10-25||0.02|0m|0|0|-1m|1|1|-2m|1|1|-3m|0.33|3|||||0|0.356812|||7.73309|4.164|11.885|-0.435|1.76|0.12954001|3.375|3.926|-0.22114|0.28067|18|0
2020-07-20 19:03:19|amer_0643|CMIG3.SA|CMIG3.SA|Companhia Energetica de Minas Gerais|BRL|Sao Paolo|487614016|Brazil|Utilities|Utilities—Diversified|http://www.cemig.com.br||12.13|1131200|12.07|6.01|19.39|1.5890601|0.14668|0.03215|0.12588|101.269||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.122786|||1.1174575|1.208|8.235|1.559||0.33411|1.057|1.351|0.08902001|0.26149|18|0
2020-07-20 19:03:20|amer_0645|ITSA3.SA|ITSA3.SA|Itausa - Investimentos Itau S.A.|BRL|Sao Paolo|2889840128|Brazil|Financial Services|Banks—Regional|http://www.itausa.com.br||11.72|197600|11.64|9.9|17.49|0.26666665|0.19082001|0.0032499998|0.16820998|8.991|||||||||||||||||||||0|1.099307|||1.8970541|20.06|105.122|1.051||0.091479994|1.893|2.581|1.7332801|0.27437|18|0
2020-07-20 19:03:22|amer_0646|ITUB3.SA|ITUB3.SA|Itau Unibanco Holding S.A.|BRL|Sao Paolo|4958289920|Brazil|Financial Services|Banks—Regional|http://www.itau.com.br||25.34|229400|25.09|24.36|33.47|0.22699142|0|0.01449|0.17427||||||||||||||||||||||0|1.070053|||1.905693|6.411||2.434||0.01885|||0.30629|0|18|0
2020-07-20 19:03:23|amer_0647|AESGENER.SN|AESGENER.SN|AES Gener S.A.|CLP|Santiago|8400320000|Chile|Utilities|Utilities—Renewable|http://www.aesgener.cl|0.28|119.8|5258080|121.08|99.6|183.77|-0.32323515|0.33068|0.03828|0.050079998|190.363|4Q2017/0.01/0.01!1Q2018/0.01/0.01!2Q2018/0.02/0.01!3Q2018/0.01/0.01|||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.597382|||418.8811|440.353|1331.659|0.015|0.03|0.28116|1.005|1.22|0.0554|0.26827|18|0
2020-07-20 19:03:25|amer_0648|AGUAS-A.SN|AGUAS-A.SN|Aguas Andinas S.A.|CLP|Santiago|5811030016|Chile|Utilities|Utilities—Regulated Water|http://www.aguasandinasinversionistas.cl|425.75|277|3246345|287.5|195|412|-0.2776382|0.53021|0.06792|0.17707|156.544|3Q2017/4.32/4.05!4Q2017/6.26/6.23!1Q2018/8.51/5.57!3Q2018/3.33/4.45|||4.32|0m|0|0|-1m|0|6|-2m|0|6|-3m|0|6|||||0|0.458429|||2.4543464|5.178|9.767|21.786|24.07|0.23042999|1.019|1.096|0.24464001|0.89136004|18|0
2020-07-20 19:03:26|amer_0649|AMZN.SN|AMZN.SN|Amazon.com, Inc.|USD|Santiago|498776000|United States|Consumer Cyclical|Internet Retail|http://www.amazon.com||3065.4|37|2970.9|1643.7|3313.6|0.50845385|0.12242|0.04374|0.18582001|119.731|||||||||||||||||||||361|1.323809|||23.434704|5.099|41.651|20.936||0.57689|0.839|1.079|0.03565|0.40638|18|361
2020-07-20 19:03:28|amer_0650|ANDINA-A.SN|ANDINA-A.SN|Embotelladora Andina S.A.|CLP|Santiago|473288992|Chile|Consumer Defensive|Beverages—Non-Alcoholic|http://www.koandina.com|3000|1750|114|1750|1390|2150|-0.1745283|0.17497998|0.05795|0.18746|103.576|2Q2015/9.62/13.11!3Q2015/12.72/12.4!2Q2017/9.66/10.5|||9.62|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.369899|||1.6645772|1.28|7.312|185.509|132.27|0.27086002|1.72|2.259|0.09562001|0.41213|18|0
2020-07-20 19:03:29|amer_0651|ANDINA-B.SN|ANDINA-B.SN|Embotelladora Andina S.A.|CLP|Santiago|473280992|Chile|Consumer Defensive|Beverages—Non-Alcoholic|http://www.koandina.com|2995.58|1880|442300|1936|1550.1|2496|-0.21219975|0.17497998|0.05795|0.18746|103.576|4Q2017/46.6/41.75!1Q2018/47.69/44.14!2Q2018/12.28/11.19!3Q2018/11.79/20|||46.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.369899|||1.7882315|1.38|7.887|185.509|141.14|0.40330002|1.72|2.259|0.09562001|0.41213|18|0
2020-07-20 19:03:31|amer_0652|ANTARCHILE.SN|ANTARCHILE.SN|AntarChile S.A.|CLP|Santiago|456376000|Chile|Industrials|Conglomerates|http://www.antarchile.cl|11425|6700|6175|6999.3|5000|8225|-0.10807401|0.06609|0.02158|0.00198|90.1|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.667051|||487.87592|138.238|2091.508|-0.017||0.05889|1.345|2.277|-0.00034000003|0.13575|18|0
2020-07-20 19:03:32|amer_0653|AUSTRALIS.SN|AUSTRALIS.SN|Australis Seafoods S.A.|CLP|Santiago|6825690112|Chile|Consumer Defensive|Farm Products|http://www.australis-seafoods.com||96.74|8952|96.74|30|97|0.053353667|-0.01311|-0.02157|0.11925|44|||||||||||||||||||||0|0.903002|||1791.4814|1639.634|-125063.91|0.006||0.00090000004|0.258|1.559|0.09835|0.00423|18|0
2020-07-20 19:03:34|amer_0654|AZUL-AZUL.SN|AZUL-AZUL.SN|Azul Azul S.A.|CLP|Santiago|44683300|Chile|Consumer Cyclical|Leisure|http://www.udechile.cl||550|924|594|515|729|-0.1851852|0.16316|-0.02734|-0.22094999|65.234|||||||||||||||||||||0|0.036951|||2.2577348|2.234|13.69|-59.854||0.055710003|0.563|1.01|-0.18673|0.13146|18|0
2020-07-20 19:03:35|amer_0655|BAC.SN|BAC.SN|Bank of America Corporation|USD|Santiago|8664080384|United States|Financial Services|Banks—Diversified|http://www.bankofamerica.com||23.5|476|23.5|18.56|35.31|-0.20365977|0|0.00791|0.07565||||||||||||||||||||||174|1.594397|||0.8406067|-3.787||2.078||0.73244005|||0.26527|0|18|174
2020-07-20 19:03:37|amer_0656|BANMEDICA.SN|BANMEDICA.SN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:03:38|amer_0657|BANVIDA.SN|BANVIDA.SN|Banvida, S.A.|CLP|Santiago|1430000000|Chile|Financial Services|Insurance Brokers|http://www.banvida.cl/||206|4834|203.52|150|389.99|-0.46442103|0|-0.00097000005|0.0794|27.141|||||||||||||||||||||0|0.472671|||0.7970779|||21.246||0.084139995|0.464|0.467|0|0|18|0
2020-07-20 19:03:40|amer_0658|BCI.SN|BCI.SN|Banco de Credito e Inversiones|CLP|Santiago|141616000|Chile|Financial Services|Banks—Regional|http://www.bci.cl|45495.6|27552|45233|28699|23201|47000|-0.35613054|0|0.00763|0.10057|||2020-05-06|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.212086|||0.9773683|7.997||2671.404|3212.14|0.21755|||0.25072|0|18|0
2020-07-20 19:03:41|amer_0659|BESALCO.SN|BESALCO.SN|Besalco S.A.|CLP|Santiago|576172992|Chile|Industrials|Engineering & Construction|http://www.besalco.cl|792.5|420|166504|428.14|240.59|624.07|-0.30324823|0.15471|0.026300002|0.05914|187.859|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.21555|||1.2619623|1.34|8.661|20.635||0.24445|0.758|1.315|0.02943|0.12788999|18|0
2020-07-20 19:03:42|amer_0660|BINT.SN|BINT.SN|Banco Internacional|CLP|Santiago|3419409920|Chile|Financial Services|Banks—Regional|http://www.bancointernacional.cl||64.57|2000|66.9|63.6|78.8|-0.09995592|0|0.00883|0.16365999||||||||||||||||||||||0|-0.030616|||1.2199591|12.382||7.629||0|||0.33411998|0|18|0
2020-07-20 19:03:44|amer_0661|BLUMAR.SN|BLUMAR.SN|Blumar S.A.|CLP|Santiago|1408099968|Chile|Consumer Defensive|Farm Products|http://www.blumar.com||194.5|2575|194.5|179.97|350|-0.427958|0.13861|0.02099|0.02691|78.458|||||||||||||||||||||0|0.764819|||717.71216|691.248|4987.067|0.007||0.14635|0.474|1.691|0.02617|0.19792|18|0
2020-07-20 19:03:45|amer_0662|BSANTANDER.SN|BSANTANDER.SN|Banco Santander-Chile|CLP|Santiago|188445999104|Chile|Financial Services|Banks—Regional|http://www.santander.cl|53.76|31.61|65347424|32|25.28|52.5|-0.37390292|0|0.01155|0.16466999||4Q2017/0.71/0.71!1Q2018/0.8/0.77!2Q2018/0.82/0.82!3Q2018/0.69/0.84|||0.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.429946|||1.7046865|10.188||3.028|3.53|0.10212|||0.37324002|0|18|0
2020-07-20 19:03:47|amer_0663|CALICHERAA.SN|CALICHERAA.SN|Sociedad de Inversiones Pampa Calichera S.A.|CLP|Santiago|1815879936|Chile|Financial Services|Asset Management|||237|141|235|200|300|-0.08203125|0|-0.0010800001|0.022969998|65.451|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.057351|||407.2165|||0.013||0.008|2.951|3.048|0|0|18|0
2020-07-20 19:03:48|amer_0664|CAMANCHACA.SN|CAMANCHACA.SN|Compania Pesquera Camanchaca S.A.|CLP|Santiago|4150670080|Chile|Consumer Defensive|Farm Products|http://www.camanchaca.cl||57.31|417543|58.37|43.85|70.5|-0.12737328|0.14772001|0.05153|0.05529|37.186|||||||||||||||||||||0|0.967667|||651.25|380.58|2576.29|0.004||0.31096|0.887|2.409|0.02644|0.16972|18|0
2020-07-20 19:03:50|amer_0665|CAP.SN|CAP.SN|CAP S.A.|CLP|Santiago|149448000|Chile|Basic Materials|Steel|http://www.cap.cl|11|5366.1|330192|5584|2300|7450|-0.23819917|0.11454|-0.00037999998|-0.0187|39.359|4Q2017/0.27/0.36!1Q2018/0.22/0.45!2Q2018/0.18/0.25!3Q2018/0.24/0.13|2020-07-30||0.27|0m|0|0|-1m|-0.71|7|-2m|-0.71|7|-3m|-0.25|8|||||0|1.331793|||422.99387|498.673|4353.586|-0.546|0.81|0.21176|0.664|1.119|-0.04861|0.099659994|18|0
2020-07-20 19:03:51|amer_0666|CCU.SN|CCU.SN|Compania Cervecerias Unidas S.A.|CLP|Santiago|369503008|Chile|Consumer Defensive|Beverages—Brewers|http://www.ccu.cl|9281.3|5869.9|107008|5960|4989.2|9900|-0.39046842|0.17535|0.058319997|0.09132|23.113|4Q2017/150/146.19!1Q2018/153.57/139.55!2Q2018/449.1/256.85!3Q2018/58.24/74.87|2020-05-07||150|0m|0|0|-1m|-0.33|12|-2m|-0.25|12|-3m|-0.33|12|||||0|0.310238|||1.6159794|1.308|7.459|308.144|445.94|0.10656|1.014|1.578|0.06132|0.49681|18|0
2020-07-20 19:03:53|amer_0667|CEMENTOS.SN|CEMENTOS.SN|Cementos Bio Bio S.A.|CLP|Santiago|264220992|Chile|Basic Materials|Building Materials|http://cbb.cl||685|8694|687.77|650|943.48|-0.25242388|0.09846|0.02138|0.05663|53.407|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.348729|||0.7517997|1.018|10.342|51.524||0.30339|1.142|1.673|0.05215|0.40074003|18|0
2020-07-20 19:03:54|amer_0668|CENCOSUD.SN|CENCOSUD.SN|Cencosud S.A.|CLP|Santiago|2855000064|Chile|Consumer Cyclical|Department Stores|http://www.cencosud.com|1702.31|1210.1|2029447|1248|599.67|1419.8|-0.106382966|0.06745|0.02736|-0.0136|73.239|4Q2017/112.2/27.6!1Q2018/18.1/17.11!2Q2018/18.42/12.62!3Q2018/3.97/13.21|||112.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.690146|||0.77531946|0.751|11.132|-37.978|94.27|0.31979|0.392|1.079|-0.011080001|0.27074|18|0
2020-07-20 19:03:56|amer_0669|CFMITNIPSA.SN|CFMITNIPSA.SN|Fondo Mutuo ETF IT NOW S&P IPSA UNICA|CLP|Santiago|||||||2673.3|252116|2688|2651.2|3850||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:03:57|amer_0670|CGE.SN|CGE.SN|Compania General de Electricidad S.A.|CLP|Santiago|2019900032|Chile|Utilities|Utilities—Diversified|http://www.cge.cl||428.14|140|428.14|304|769|-0.44325095|0.13742|0.029260002|0.04433|82.86|||||||||||||||||||||0|0.83481|||0.48389813|1.141|8.301|40.499||0.0027200002|1.195|1.31|0.044549998|0.16156|18|0
2020-07-20 19:03:58|amer_0671|CGEGAS.SN|CGEGAS.SN|CGE Gas Natural S.A.|CLP|Santiago|2101149952|Chile|Utilities|Utilities—Diversified|http://www.gasnaturalchile.cl||177.47|85362|184|122.5|234.8|-0.14394718|0.33512002|0.04348|0.08861|39.484|||||||||||||||||||||0|0.908101|||0.5122514|2.116|6.314|29.544||0.010299999|1.313|1.461|0.11354999|0.35588002|18|0
2020-07-20 19:04:00|amer_0672|CHILE.SN|CHILE.SN|Banco de Chile|CLP|Santiago|101017001984|Chile|Financial Services|Banks—Regional|http://ww3.bancochile.cl|101.63|71.04|47117734|71.8|57.01|105|-0.2859274|0|0.01554|0.18340999||4Q2017/1.4/1.31!1Q2018/1.4/1.52!2Q2018/1.63/1.53!3Q2018/1.27/1.55|2020-08-06||1.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.251347|||2.0209951|7.686||6.22|6.45|0.20829001|||0.36976|0|18|0
2020-07-20 19:04:01|amer_0673|CMPC.SN|CMPC.SN|Empresas CMPC S.A.|CLP|Santiago|2500000000|Chile|Basic Materials|Paper & Paper Products|http://www.cmpc.com|3.83|1638.6|770791|1655|1225|2123.3|-0.08350873|0.11576|0.00579|-0.01312|62.49|4Q2017/0/0.04!1Q2018/0.06/0.05!2Q2018/0.04/0.05!3Q2018/0.06/0.08|2020-08-06||0|0m|0|0|-1m|-0.08|13|-2m|0|13|-3m|0.07|15|||||0|0.25712|||533.7459|743.982|6426.904|-0.042|0.25|0.14851|1.353|2.275|-0.01872|0.17424999|18|0
2020-07-20 19:04:03|amer_0674|COLBUN.SN|COLBUN.SN|Colbun S.A.|CLP|Santiago|17536200704|Chile|Utilities|Utilities—Regulated Electric|http://www.colbun.cl|0.22|135.46|5718105|134.5|80.01|142|0.034535885|0.44883|0.03632|0.04577|48.305|2Q2017/0/0!3Q2017/0/0!4Q2017/0/0!3Q2018/0/0|2020-05-05||0|0m|0|0|-1m|0|7|-2m|0.14|7|-3m|0|7|||||0|0.687836|||664.01965|1642.961|3660.581|0.01|0.02|0.26537|3.638|3.809|0.12696|0.55789|18|0
2020-07-20 19:04:04|amer_0675|COLO-COLO.SN|COLO-COLO.SN|Blanco y Negro S.A.|CLP|Santiago|100000000|Chile|Consumer Cyclical|Leisure|http://www.colocolo.cl||177.98|1169|177.98|128|239.91|-0.25813848|-0.02427|-0.04442|-0.13715|1.034|||||||||||||||||||||0|-0.251732|||1.0527312|1.09|-44.902|-29.705||0.89989996|0.672|1.233|-0.17385|0.04772|18|0
2020-07-20 19:04:06|amer_0676|CONCHATORO.SN|CONCHATORO.SN|Vina Concha y Toro S.A.|CLP|Santiago|747006016|Chile|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.conchaytoro.com|1476.38|1201|1982787|1215|950|1550|-0.14520895|0.16523|0.04335|0.09665|82.129|1Q2017/5.09/64!2Q2017/15.44/14.5!3Q2017/19.6/15.56!2Q2018/18.12/13.77|||5.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.522324|||1.58197|1.916|11.596|73.673|81.06|0.32562|0.916|2.158|0.08124|0.37889|18|0
2020-07-20 19:04:07|amer_0677|COPEC.SN|COPEC.SN|Empresas Copec S.A.|CLP|Santiago|1299849984|Chile|Industrials|Conglomerates|http://www.empresascopec.cl|15.36|6063.6|301314|5950|4100|7799|-0.12736672|0.066420004|0.02084|0.00016000001|89.209|4Q2017/0.08/0.21!1Q2018/0.22/0.2!2Q2018/0.26/0.21!3Q2018/0.24/0.27|2020-08-21||0.08|0m|0|0|-1m|0|13|-2m|0.23|13|-3m|0.21|14|||||0|0.827559|||778.8825|335.083|5044.604|-0.033|0.92|0.16134001|1.339|2.309|-0.00185|0.13555999|18|0
2020-07-20 19:04:09|amer_0678|CRISTALES.SN|CRISTALES.SN|Cristalerias de Chile S.A.|CLP|Santiago|64000000|Chile|Consumer Cyclical|Packaging & Containers|http://www.cristalchile.cl||4469.3|1258|4600|3250|5460.7|-0.1559633|0.18829|0.03509|0.067210004|65.946|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.590069|||0.97292453|1.768|9.39|331.564||0.30255|1.114|1.99|0.07067|0.34596002|18|0
2020-07-20 19:04:10|amer_0679|CRUZADOS.SN|CRUZADOS.SN|Cruzados SADP|CLP|Santiago|77253400|Chile|Consumer Cyclical|Leisure|http://www.cruzados.cl||133.9|10282|133.9|129|177.45|-0.24542129|0.33431998|0.060900003|0.11537|34.252|||||||||||||||||||||0|-0.10739|||0.6107434|0.63|1.885|23.914||0.44279|2.492|2.741|0.118240006|0.16992001|18|0
2020-07-20 19:04:12|amer_0680|CSCO.SN|CSCO.SN|Cisco Systems, Inc.|USD|Santiago|4222299904|United States|Technology|Communication Equipment|http://www.cisco.com||44.73|74|44.7|39.8|57.81|-0.22677737|0.31994|0.0959|0.29744|47.838|||||||||||||||||||||256|0.958543|||5.2859845|3.504|10.953|2.522||0.73977995|1.46|1.593|0.21323|0.64405|18|256
2020-07-20 19:04:14|amer_0681|ECL.SN|ECL.SN|Engie Energia Chile S.A.|CLP|Santiago|1053310016|Chile|Utilities|Utilities—Regulated Electric|http://www.engie-energia.cl|2.09|1050|570350|1069|750|1310|-0.107720375|0.36725|0.06533|0.046329997|45.413|4Q2017/0.04/0.03!1Q2018/0.04/0.03!2Q2018/0/0.03!3Q2018/0.04/0.04|2020-04-30||0.04|0m|0|0|-1m|0.5|8|-2m|0.25|8|-3m|0.25|8|||||0|0.60739|||526.3158|784.388|2135.812|0.089||0.33907002|1.178|1.627|0.0647|0.28433|18|0
2020-07-20 19:04:15|amer_0682|EISA.SN|EISA.SN|Echeverria Izquierdo S.A.|CLP|Santiago|600825024|Chile|Industrials|Engineering & Construction|http://www.ei.cl|359|250.03|15500|249|170.39|300|-0.13240421|0.07581|0.02992|0.10402001|110.657|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.903772|||1.2432685|0.777|10.243|20.268||0.24993|0.552|1.265|0.037|0.15277|18|0
2020-07-20 19:04:17|amer_0683|EMBONOR-B.SN|EMBONOR-B.SN|Coca-Cola Embonor S.A.|CLP|Santiago|266432992|Chile|Consumer Defensive|Beverages—Non-Alcoholic|http://www.embonor.cl|1831.67|1175|13392|1178.9|850|1530|-0.21406662|0.18249|0.060370002|0.12405|65.911|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.333333|||1.4161524|1.266|6.94|96.424||0.54245|0.626|1.159|0.07605|0.43168|18|0
2020-07-20 19:04:18|amer_0684|ENAEX.SN|ENAEX.SN|Enaex S.A.|CLP|Santiago|123000000|Chile|Basic Materials|Specialty Chemicals|http://www.enaex.com|7725|7141.4|2160|7141.5|4923.8|8130|-0.1073125|0.22653|0.06673|0.12675999|55.554|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.52117|||1386.4104|1161.067|5125.422|0.663||0.10759|1.239|1.748|0.10742|0.32283002|18|0
2020-07-20 19:04:20|amer_0685|ENELAM.SN|ENELAM.SN|Enel Americas S.A.|CLP|Santiago|76268896256|Chile|Utilities|Utilities—Regulated Electric|http://www.enelamericas.com|148.43|118.4|42837093|118.74|90.03|173|0.013200402|0.2465|0.05732|0.22598|55.764||2020-07-28|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.5|6|||||0|0.946882|||1076.3636|671.528|2724.294|0.023||0.14451|0.777|0.919|0.12014|0.3809|18|0
2020-07-20 19:04:21|amer_0686|ENELCHILE.SN|ENELCHILE.SN|Enel Chile S.A.|CLP|Santiago|69166596096|Chile|Utilities|Utilities—Regulated Electric|http://www.enel.cl|77.8|61.7|25922311|62|51|79|0.004975915|0.33735|0.05019|0.054330003|95.083|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.793381|||1.2386326|2.859|8.474|2.785||0.2052|1.216|1.359|0.07361|0.43932998|18|0
2020-07-20 19:04:23|amer_0687|ENELGXCH.SN|ENELGXCH.SN|Enel Generacion Chile S.A.|CLP|Santiago|8201750016|Chile|Utilities|Utilities—Renewable|http://www.enelgeneracion.cl|518.86|305|19005|305|200|434|-0.2969272|0.34728|0.06874|0.050079998|48.912|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.49923|||1.3085524|2.344|6.751|12.027|35.72|0.02056|0.908|1.084|0.06716|0.41944999|18|0
2020-07-20 19:04:24|amer_0688|ENJOY.SN|ENJOY.SN|Enjoy S.A.|CLP|Santiago|4694960128|Chile|Consumer Cyclical|Resorts & Casinos|http://www.enjoy.cl||4.199|14838453|4.3|4.1|42|-0.8971053|0.10288|0.00331|-0.29707|269.322|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.349499|||0.13547346|1.374|13.357|-9.929||0.34351003|0.519|0.825|-0.1748|0.15067|18|0
2020-07-20 19:04:25|amer_0689|ENLASA.SN|ENLASA.SN|Energia Latina S.A.|CLP|Santiago|43762300|Chile|Utilities|Utilities—Independent Power Producers|http://www.enlasa.cl||680|605|690|679|760|-0.08609271|0.45576|0.02645|0.025120001|46.485|||||||||||||||||||||0|-0.019245|||376.1062|1482.242|3252.224|0.046||0.27974|1.319|1.538|0.09804|0.41756|18|0
2020-07-20 19:04:27|amer_0690|ENTEL.SN|ENTEL.SN|Empresa Nacional de Telecomunicaciones S.A.|CLP|Santiago|302016992|Chile|Communication Services|Telecom Services|http://www.entel.cl|6577.33|5159.3|110917|5325|2940|6984.9|-0.18949771|0.24142|0.01771|0.0776|152.609|4Q2017/46.98/12.71!1Q2018/64.82/66.76!2Q2018/-18.07/4.25!3Q2018/31.64/16.98|||46.98|0m|0|0|-1m|-0.08|13|-2m|-0.08|13|-3m|-0.08|13|||||0|0.866435|||0.8870153|1.89|7.827|402.45|146.51|0.3147|1.09|1.393|0.060149997|0.86904|18|0
2020-07-20 19:04:28|amer_0691|EWJ.SN|EWJ.SN|iShares MSCI Japan ETF|USD|Santiago|290400000||||||55.53|210|55.53|41.61|60.9||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:04:30|amer_0692|FALABELLA.SN|FALABELLA.SN|Falabella S.A.|CLP|Santiago|2508839936|Chile|Consumer Cyclical|Department Stores|http://www.falabella.com|5925.79|2441.6|1946240|2500|1530|4488|-0.42193902|0.0975|0.02162|0.04883|97.171|4Q2017/78.36/83.29!1Q2018/50/55.23!2Q2018/52.43/51.78!3Q2018/31.55/44.51|||78.36|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.957274|||1.132193|1.342|13.769|96.416|237.37|0.18916|1.817|2.406|0.02568|0.36916|18|0
2020-07-20 19:04:31|amer_0693|FORUS.SN|FORUS.SN|Forus S.A.|CLP|Santiago|258468992|Chile|Consumer Cyclical|Apparel Retail|http://www.forus.cl|2238.6|966.78|3011|994.98|702.71|1650|-0.3877046|0.08297|0.02678|0.05321|20.994|||||0m|0|0|-1m|0|4|-2m|0|4|-3m|0.5|4|||||0|1.157813|||1.0608429|1.022|12.322|48.113|108.79|0.26619|2.594|5.449|0.0541|0.52317|18|0
2020-07-20 19:04:33|amer_0694|GOOGL.SN|GOOGL.SN|Alphabet Inc.|USD|Santiago|300049984|United States|Communication Services|Internet Content & Information|http://www.abc.xyz||1506|4|1513.4|1049.8|1552.5|0.3321011|0.28978002|0.08712|0.17834999|8.251|||||||||||||||||||||162|1.064985|||5.0577817|5.596|19.31|49.572||0.82294|3.508|3.658|0.20712|0.55083|18|162
2020-07-20 19:04:34|amer_0695|HABITAT.SN|HABITAT.SN|Administradora de Fondos de Pensiones Habitat S.A.|CLP|Santiago|1000000000|Chile|Financial Services|Asset Management|http://www.afphabitat.cl|1174.33|520|4180|524.98|499.47|991|-0.44121343|0.52369|0.12282|0.20444|26.134|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.373749|||1.218141|2.518|4.809|85.797||0.082159996|1.031|1.051|0.3721|0.74939|18|0
2020-07-20 19:04:36|amer_0696|HF.SN|HF.SN|Hortifrut S.A.|CLP|Santiago|577324032|Chile|Consumer Defensive|Farm Products|http://www.hortifrut.com||881|110009|901.54|710|1939|-0.511122|0.1965|0.02609|0.03255|78.033|||||||||||||||||||||0|0.659738|||871.4144|961.214|4891.656|0.018||0.23136999|0.712|1.109|0.01863|0.19514999|18|0
2020-07-20 19:04:37|amer_0697|IAM.SN|IAM.SN|Inversiones Aguas Metropolitanas S.A.|CLP|Santiago|1000000000|Chile|Utilities|Utilities—Regulated Water|http://www.iam.cl|1175|690|52359|705.59|480|1070|-0.29987097|0.53115004|0.05998|0.12824|114.307|2Q2017/11.77/13.92!3Q2017/12.92/12.95!4Q2017/18.94/19.65!3Q2018/9.91/13.62|||11.77|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|2|||||0|0.47652|||1.1178054|3.876|7.298|65.537|4.05|0.24761|1.02|1.097|0.12027001|0.89135003|18|0
2020-07-20 19:04:39|amer_0698|IANSA.SN|IANSA.SN|Empresas Iansa S.A.|CLP|Santiago|3983889920|Chile|Consumer Defensive|Confectioners|http://empresasiansa.cl||9.11|28302|8.8|7.5|13|-0.32203388|-0.0098|-0.00696|-0.01138|57.841|||||||||||||||||||||0|-0.033872|||102.35954|87.877|-8969.63|-0.001||0.0399|0.968|1.919|-0.010199999|0.18812001|18|0
2020-07-20 19:04:40|amer_0699|ILC.SN|ILC.SN|Inversiones La Construccion S.A.|CLP|Santiago|100000000|Chile|Financial Services|Insurance—Diversified|http://www.ilcinversiones.cl|12984.6|4950|10318|5050|4000|11499|-0.5481586|0.0759|0.0062800003|0.05069|265.984||2020-03-24|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.578906|||0.6767716|0.881|11.613|316.383|1232.5|0.21205|0.493|0.537|0.01685|0.20826|18|0
2020-07-20 19:04:41|amer_0700|INDISA.SN|INDISA.SN|Instituto de Diagnostico S.A.|CLP|Santiago|140930000|Chile|Healthcare|Medical Care Facilities|http://www.indisa.cl||1740|5748|1740|1382|2140|-0.18691587|0.13376|0.050640002|0.12995|68.216|||||||||||||||||||||0|0.539645|||2.9722657|1.939|14.493|73.674||0.36705002|1.027|1.391|0.06983|0.26056|18|0
2020-07-20 19:04:43|amer_0701|INTC.SN|INTC.SN|Intel Corporation|USD|Santiago|4233999872|United States|Technology|Semiconductors|http://www.intel.com||59.84|84|55.65|46.43|67.65|0.08437264|0.48466998|0.11479|0.3031|52.281|||||||||||||||||||||322|0.789355|||3.3181767|3.364|6.94|5.158||0.69042|1.224|1.737|0.30020002|0.59508|18|322
2020-07-20 19:04:44|amer_0702|INVERCAP.SN|INVERCAP.SN|Invercap S.A.|CLP|Santiago|149448000|Chile|Basic Materials|Steel|http://www.invercap.cl||2224.7|7991|2260|1898.3|3600|-0.34913456|0.23058|0.00089|-0.04729|12.804|||||||||||||||||||||0|1.306004|||567.67035|45711.555|198244.36|-0.192||0.05722|3.968|4.273|0|0.33261|18|0
2020-07-20 19:04:46|amer_0703|INVERMAR.SN|INVERMAR.SN|Invermar S.A.|CLP|Santiago|2396610048||||||120|899|120|120|125||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:04:47|amer_0704|ITAUCORP.SN|ITAUCORP.SN|Itau Corpbanca|CLP|Santiago|512407011328|Chile|Financial Services|Banks—Regional|http://banco.itau.cl|7.32|2.31|706914392|2.378|1.805|5.73|-0.5652174|0||||4Q2017/-0.05/0.05!1Q2018/0.08/0.08!2Q2018/0.11/0.09!3Q2018/0.08/0.09|||-0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.539703|||0.36464086|9.477||0.246|0.49|0.1461|||0.13463001|0|18|0
2020-07-20 19:04:49|amer_0705|IVV.SN|IVV.SN|iShares Core S&P 500 ETF|USD|Santiago|||||||324|40413|321.54|220.276|339.75||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:04:50|amer_0706|IYW.SN|IYW.SN|iShares U.S. Technology ETF|USD|Santiago|||||||282.1|53|280.52|175.25|282.1||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:04:52|amer_0707|LIPIGAS.SN|LIPIGAS.SN|Empresas Lipigas S.A.|CLP|Santiago|113575000|Chile|Energy|Oil & Gas Refining & Marketing|http://www.lipigas.com||4858.5|734|5035|3725|5526.8|-0.025169432|0.18997|0.08884|0.23677|142.024|||||||||||||||||||||0|0.419793|||3.3252661|1.55|8.16|332.817||0.13495|1.496|1.831|0.07594|0.36866|18|0
2020-07-20 19:04:53|amer_0708|LTM.SN|LTM.SN|LATAM Airlines Group S.A.|CLP|Santiago|606408000|Chile|Industrials|Airlines|http://www.latamairlinesgroup.net|8157.57|1011.1|1640515|1015|680|9010|-0.84929776|0.15178001|0.0216|-1.08692|13191.833|2Q2018/-118.13/-80.1!3Q2018/59.65/36.82|2020-08-11||-118.13|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|2.021939|||7434.558|63.059|415.474|-3.083|357.62|0.32971|0.389|0.557|-0.18877001|0.2149|18|0
2020-07-20 19:04:54|amer_0709|MALLPLAZA.SN|MALLPLAZA.SN|Plaza S.A.|CLP|Santiago|1960000000|Chile|Real Estate|Real Estate Services|http://www.mallplaza.cl|1706.33|1270|197012|1315.3|830|1970|-0.1905846|0.75925004|0.0337|0.05051|53.827|3Q2018/13.74/16.42|||13.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||1.3857003|11.654|15.35|46.91|69.03|0.10569|0.771|1.014|0.29677|0.72900003|18|0
2020-07-20 19:04:56|amer_0710|MASISA.SN|MASISA.SN|Masisa S.A.|CLP|Santiago|7839110144|Chile|Basic Materials|Lumber & Wood Production|http://www.masisa.com|0.06|13.28|2845515|13.59|13.28|43.54|-0.68787324|-0.00636|-0.01101|-0.16553|78.582|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.229792|||166|295.572|-46444.348|-0.015||0.26545|0.33|2.341|-0.31876|0.12634|18|0
2020-07-20 19:04:57|amer_0711|MOLLER.SN|MOLLER.SN|Empresa Constructora Moller y Perez Cotapos S.A.|CLP|Santiago|206884000|Chile|Industrials|Engineering & Construction|http://www.mpc.cl||475|30897|486.3|400|1060|-0.5368571|0.06567|0.01629|0.11509|319.307|||||||||||||||||||||0|0.688991|||1.2439505|2.122|32.315|44.416||0.25276|0.33|0.88|0.05732|0.16290002|18|0
2020-07-20 19:04:59|amer_0712|MSFT.SN|MSFT.SN|Microsoft Corporation|USD|Santiago|7583439872|United States|Technology|Software—Infrastructure|http://www.microsoft.com||202.9|9|206.32|133.22|213.92|0.49301684|0.46209|0.118360005|0.44195998|73.384|||||||||||||||||||||274|0.933333|||13.449555|10.894|23.576|6.002||0.74093|2.731|2.904|0.33356997|0.68167996|18|274
2020-07-20 19:05:00|amer_0713|MULTIFOODS.SN|MULTIFOODS.SN|Multiexport Foods S.A.|CLP|Santiago|1410669952|Chile|Consumer Defensive|Farm Products|http://www.multiexportfoods.com||257|110068|259.9|210|376.2|-0.28378528|-0.060310002|-0.053039998|0.05538|60.697|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.879522|||1297.9799|626.159|-10381.663|0.011||0.23323|1.37|3.598|0.02764|-0.05436|18|0
2020-07-20 19:05:02|amer_0714|NITRATOS.SN|NITRATOS.SN|Nitratos de Chile S.A.|CLP|Santiago|104641003520|Chile|Financial Services|Capital Markets|||0.76|5230|0.75|0.3|1.251|-0.39999998|0|-0.0025499999|0.00741|231.628|||||||||||||||||||||0|1.041185|||379.99997|||0||0.16969|0.123|0.123|0|0|18|0
2020-07-20 19:05:03|amer_0715|NORTEGRAN.SN|NORTEGRAN.SN|Norte Grande S.A.|CLP|Santiago|105961996288|Chile|Financial Services|Asset Management|||1.93|750000|1.93|1.75|3.9|-0.50512826|0|-0.00223|0.0027200002|68.96|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.191685|||193||-23679.424|-0||0.24968|0.19|0.547|0|0|18|0
2020-07-20 19:05:05|amer_0716|NUEVAPOLAR.SN|NUEVAPOLAR.SN|Empresas La Polar S.A.|CLP|Santiago|3610160128|Chile|Consumer Cyclical|Department Stores|http://www.lapolar.cl||7.59|3499541|7.501|4.5|29.01|-0.73114693|-0.04718|-0.02476|-0.13974|208.09|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.97421|||0.30131003|0.603|-12.777|-3.763||0.76129997|0.956|1.674|-0.03966|0.41877997|18|0
2020-07-20 19:05:06|amer_0717|ORO-BLANCO.SN|ORO-BLANCO.SN|Sociedad de Inversiones Oro Blanco S.A.|CLP|Santiago|136928002048|Chile|Financial Services|Capital Markets|||1.8|1706316|1.776|1.077|3.7|-0.50830567|0|-0.00126|0.01323|57.39|||||||||||||||||||||0|1.01809|||200|||0||0.17834999|0.583|2.159|0|0|18|0
2020-07-20 19:05:08|amer_0718|OXIQUIM.SN|OXIQUIM.SN|Oxiquim S.A.|CLP|Santiago|24886700|Chile|Basic Materials|Chemicals|http://www.oxiquim.cl||5100|224|5000|4550.5|5909|-0.15254235|0.16794|0.08717|0.19931|56.325|||||||||||||||||||||0|0.233256|||1.566074|1.021|6.078|638.1||0.26344|1.105|1.593|0.10232|0.35137|18|0
2020-07-20 19:05:09|amer_0719|PARAUCO.SN|PARAUCO.SN|Parque Arauco S.A.|CLP|Santiago|905715968|Chile|Real Estate|Real Estate—Development|http://www.parauco.com|1968.91|1370.4|1157604|1450|810.03|2149.9|-0.24281985|0.68929|0.03333|0.08039|98.399|4Q2017/54.65/49.63!1Q2018/36.36/24.97!2Q2018/14.36/16.48!3Q2018/15.35/20.66|2020-01-31||54.65|0m|0|0|-1m|0.5|12|-2m|0.5|12|-3m|0.58|12|||||0|0.842571|||1.1274902|10.867|15.766|93.491|96.83|0.50259995|1.203|1.31|0.40558997|0.80821|18|0
2020-07-20 19:05:11|amer_0720|PAZ.SN|PAZ.SN|Paz Corp S.A.|CLP|Santiago|283368992|Chile|Real Estate|Real Estate Services|http://www.paz.cl||605.37|103255|630|418.68|1145|-0.33049232|0.24370001|0.035889998|0.11255|155.709|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.100076|||0.8986991|3.586|14.715|63.632||0.46202|0.59|1.448|0.14944|0.34247002|18|0
2020-07-20 19:05:12|amer_0721|PEHUENCHE.SN|PEHUENCHE.SN|Empresa Electrica Pehuenche S.A.|CLP|Santiago|612625984|Chile|Utilities|Utilities—Regulated Electric|http://www.enel.cl/en/investors/investor-enel-generacion/subsidiaries/pehuenche-sa|2200|1640|419|1640|1200|2035|-0.18|0.77251|0.30977|0.51278||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.047729|||6.575518|6.74|8.725|131.131||0.014939999|2.505|2.559|0.53892|0.81548|18|0
2020-07-20 19:05:14|amer_0722|POTASIOS-A.SN|POTASIOS-A.SN|Potasios de Chile S.A.|CLP|Santiago|1815079936|Chile|Industrials|Conglomerates|||89.89|25000|90|72|90|0|0|-0.00166|0.021089999|157.292|||||||||||||||||||||0|0.276366|||707.7952|||0.003||0.00508|0.149|0.234|0|0|18|0
2020-07-20 19:05:15|amer_0723|PROVIDA.SN|PROVIDA.SN|Administradora de Fondos de Pensiones ProVida S.A.|CLP|Santiago|328016000|Chile|Financial Services|Asset Management|http://www.provida.cl||2549.9|120|2549.9|2156|2955|-0.07337022|0.43127|0.03952|0.063319996|0.399|||||||||||||||||||||0|0.000769|||0.6703237|3.682|8.536|242.158||0.01859|1.429|1.618|0.38874|0.64871|18|0
2020-07-20 19:05:16|amer_0724|PUCOBRE.SN|PUCOBRE.SN|Sociedad Punta del Cobre S.A.|CLP|Santiago|124668000|Chile|Basic Materials|Copper|http://www.pucobre.cl||3151.8|1014|3100|2262.4|3215|-0.035919785|0.23424|0.01513|0.02633|23.511|||||||||||||||||||||0||||1002.7999|1725.842|7367.9|0.083||0.13912|0.746|1.041|0.04603|0.12965|18|0
2020-07-20 19:05:18|amer_0725|PUERTO.SN|PUERTO.SN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:05:19|amer_0726|QUINENCO.SN|QUINENCO.SN|Quinenco SA|CLP|Santiago|1662759936|Chile|Industrials|Conglomerates|http://www.quinenco.cl|2317.5|1178|354688|1213.6|874.89|1900|-0.34400004|0.16681999|0.01153|0.09060001|189.444|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.530408|||0.52184904|3.47|20.799|116.465||0.113850005|1.251|1.338|0.03252|0.20346001|18|0
2020-07-20 19:05:21|amer_0727|RIPLEY.SN|RIPLEY.SN|Ripley Corp S.A.|CLP|Santiago|1936050048|Chile|Consumer Cyclical|Department Stores|http://ripleyinversionistas.cl|682.6|261|944815|260|164.99|535|-0.49809158|0.02633|0.00315|0.08026|203.205|2Q2016/6.08/6.79!3Q2016/19.39/1.93!4Q2016/12.66/15.44!1Q2017/3.26/3.84|2020-03-30||6.08|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.148575|||0.47306177|1.374|52.183|42.28|30.05|0.35856|0.794|1.065|0.048299998|0.34614|18|0
2020-07-20 19:05:22|amer_0728|SALFACORP.SN|SALFACORP.SN|SalfaCorp S.A.|CLP|Santiago|449900992|Chile|Industrials|Engineering & Construction|http://www.salfacorp.com|1400|425|443407|433.05|240|838|-0.4750591|0.0478|0.0130900005|0.0574|122.385|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.505388|||0.4996849|0.912|19.081|48.462||0.53591|0.645|0.928|0.033069998|0.09229|18|0
2020-07-20 19:05:24|amer_0729|SBUX.SN|SBUX.SN|Starbucks Corporation|USD|Santiago|1168300032|United States|Consumer Cyclical|Restaurants|http://www.starbucks.com||74.8|57|74.05|61.98|97.5|-0.16052598|0.1924|0.10130999|||||||||||||||||||||||220|0.794397||||4.008|20.833|2.819||0.70277|0.479|0.696|0.12713|0.26981002|18|220
2020-07-20 19:05:25|amer_0730|SCHWAGER.SN|SCHWAGER.SN|Schwager Energy S.A.|CLP|Santiago|12007300096|Chile|Industrials|Engineering & Construction|http://www.schwager.cl||0.74|95567|0.648|0.285|1.2|0.19117641|0.12696|0.055549998|0.0074199997|70.126|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.100846|||0.62871706|0.514|4.052|-0.063||0.59401|0.489|1.058|-0.017239999|0.19789|18|0
2020-07-20 19:05:27|amer_0731|SECURITY.SN|SECURITY.SN|Grupo Security S.A.|CLP|Santiago|3695000064|Chile|Financial Services|Banks—Regional|http://www.security.cl|330|146.02|2330386|148|124|274.19|-0.45884675|0|0.00562|0.0838||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.511547|||0.7111548|10.962||17.997|28.9|0.03179|||0.17545|0|18|0
2020-07-20 19:05:28|amer_0732|SIEMEL.SN|SIEMEL.SN|Inversiones Siemel S.A.|CLP|Santiago|362574016|Chile|Industrials|Conglomerates|http://www.siemel.cl||330|252|330|280|400|0|0.24200001|0.00601|0.08367|23.216|||||||||||||||||||||0|0.049653|||0.5390413|8.179|33.799|50.332||0.00847|0.909|1.722|0.88475|0.52095|18|0
2020-07-20 19:05:30|amer_0734|SK.SN|SK.SN|Sigdo Koppers S.A.|CLP|Santiago|1075000064|Chile|Industrials|Conglomerates|http://www.sigdokoppers.cl|1317.5|885|115|867.79|678|1243|-0.30185843|0.13172|0.031889997|0.08011|79.943|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|2|||||0|0.673979|||775.6354|409.942|3112.198|0.083||0.21195|0.845|1.402|0.03925|0.22015|18|0
2020-07-20 19:05:31|amer_0735|SM-CHILE-B.SN|SM-CHILE-B.SN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:05:32|amer_0736|SM-CHILE-D.SN|SM-CHILE-D.SN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:05:34|amer_0737|SMSAAM.SN|SMSAAM.SN|Sociedad Matriz SAAM S.A.|CLP|Santiago|9736790016|Chile|Industrials|Marine Shipping|http://www.saam.com|71.33|52|6805308|52.31|42.95|68|-0.18265623|0.32569999|0.04087|0.07785|69.027||2020-05-19|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|1|||||0|0.553502|||658.22784|930.65|2857.405|0.006||0.35055|1.824|2.06|0.105550006|0.31043|18|0
2020-07-20 19:05:35|amer_0738|SMU.SN|SMU.SN|SMU S.A.|CLP|Santiago|5772579840|Chile|Consumer Cyclical|Department Stores|http://www.smu.cl|238.5|140.46|493306|141|101.65|184|-0.22980285|0.05738|0.03597|0.047069997|126.347||2020-05-19|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.5|2|||||0|0.453446|||1.1105402|0.728|12.69|5.846||0.20945999|0.187|0.553|0.01446|0.29806|18|0
2020-07-20 19:05:37|amer_0739|SONDA.SN|SONDA.SN|Sonda S.A.|CLP|Santiago|871057024|Chile|Technology|Information Technology Services|http://www.sonda.com|1167.23|560|228425|570|369.99|980|-0.39426142|0.08796|0.027929999|0.05539|60.833|4Q2017/46.95/29.82!1Q2018/5.57/14.77!2Q2018/-4.03/7.82!3Q2018/6.43/8.25|2020-07-24||46.95|0m|0|0|-1m|0.17|12|-2m|0.25|12|-3m|0.25|12|||||0|0.794457|||0.964101|0.771|8.768|30.26|51.89|0.42234|1.501|1.894|0.0304|0.16235|18|0
2020-07-20 19:05:38|amer_0740|SOQUICOM.SN|SOQUICOM.SN|Soquimich Comercial S.A.|CLP|Santiago|272116992|Chile|Basic Materials|Agricultural Inputs|http://www.sqmc.cl||159.21|8765|161.12|128.01|215|0.18898976|0.07825|0.03894|0.050970003|5.434|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.754811|||469.64606|345.467|4414.997|0.018||0.15810001|2.165|3.008|0.03927|0.14312|18|0
2020-07-20 19:05:40|amer_0741|SQM-A.SN|SQM-A.SN|Sociedad Quimica y Minera de Chile S.A.|CLP|Santiago|142820000|Chile|Basic Materials|Chemicals|http://www.sqm.com||19300|1879|19982|14400|23421|-0.05326879|0.32502997|0.054050002|0.11541|104.635|||||||||||||||||||||0|0.887394|||2458.9119|2810.004|8645.347|0.922||0.00533|1.918|3.24|0.13245|0.28518|18|0
2020-07-20 19:05:41|amer_0742|SQM-B.SN|SQM-B.SN|Sociedad Quimica y Minera de Chile S.A.|CLP|Santiago|120377000|Chile|Basic Materials|Chemicals|http://www.sqm.com|57.01|22900|213718|23481|13600|26700|0.10286522|0.32502997|0.054050002|0.11541|104.635|2Q2017/0.38/0.36!3Q2017/0.43/0.41!4Q2017/0.42/0.42!3Q2018/0.32/0.45|||0.38|0m|0|0|-1m|0|5|-2m|0.4|5|-3m|0.5|6|||||0|0.887394|||2917.569|3374.781|10382.956|0.922|2.09|0.34379002|1.918|3.24|0.13245|0.28518|18|0
2020-07-20 19:05:42|amer_0743|TRICOT.SN|TRICOT.SN|Empresas Tricot S.A.|CLP|Santiago|428710016|Chile|Consumer Cyclical|Apparel Retail|http://www.tricot.cl|1017.67|490|12468|490|311.16|800|-0.3875|0.1058|0.03237|0.06137|90.886|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.488503|||1.6099461|1.575|14.886|18.794||0.25899|2.074|2.566|0.044549998|0.3545|18|0
2020-07-20 19:05:44|amer_0744|V.SN|V.SN|Visa Inc.|USD|Santiago|1687110016|United States|Financial Services|Credit Services|http://usa.visa.com||195.02|151|195.02|154.8|213.64|0.0812819|0.68466|0.14016|0.36253|53.431|||||||||||||||||||||213|0.923249|||14.294511|17.88|26.115|5.556||0.9806|0.947|1.249|0.52259|0.96898|18|213
2020-07-20 19:05:45|amer_0745|VAPORES.SN|VAPORES.SN|Compania Sud Americana de Vapores S.A.|CLP|Santiago|36796899328|Chile|Industrials|Marine Shipping|http://www.csav.com|25.5|18.8|27837332|19.05|12|28.43|-0.16410714|-0.11765|-0.0027|0.044650003|24.629||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.753656|||308.19672|7546.871|-64147.715|0.003||0.13034001|0.029|0.056|1.04107|-0.00993|18|0
2020-07-20 19:05:47|amer_0746|VSPT.SN|VSPT.SN|Vina San Pedro Tarapaca S.A.|CLP|Santiago|39969701888|Chile|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.sanpedro.cl|10|6.76|1033|6.76|5.49|7.18|0.108196735|0.21535|0.061529998|0.10363|27.918|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.458429|||1.0959792|1.424|6.61|0.618||0.03633|0.841|1.684|0.113690004|0.4147|18|0
2020-07-20 19:05:48|amer_0747|ZOFRI.SN|ZOFRI.SN|Zona Franca de Iquique S.A.|CLP|Santiago|220568992|Chile|Real Estate|Real Estate Services|http://www.zofri.cl||511.99|486|505|475|800|-0.3607514|0.3858|0.062750004|0.21798||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.377983|||2.1709208|2.588|6.709|51.426||0.11146|1.028|1.238|0.3042|0.5209|18|0
2020-07-20 19:05:50|amer_0748|BHC.TO|BHC.TO|Bausch Health Companies Inc.|CAD|Toronto|354727008|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.bauschhealth.com|23.55|24.06|213680|24.56|16.3|42.15|-0.19501805|0.39200002|0.02612|-1.05744|3092.152|4Q2017/0.98/0.98!1Q2018/0.88/0.59!2Q2018/0.93/0.8!3Q2018/1.13/0.83|2020-02-18||0.98|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2375385|2543912|0.0076||133|1.25154|||11.863904|3.757|9.584|-5.356|3.77|0.66949|0.537|1.126|-0.21961|0.72874|18|133
2020-07-20 19:05:51|amer_0749|NTR.TO|NTR.TO|Nutrien Ltd.|CAD|Toronto|569145984|Canada|Basic Materials|Agricultural Inputs|http://www.nutrien.com|50.27|44.08|503899|45.07|34.8|72.84|-0.33120638|0.17794001|0.024500001|0.04002|68.462|2Q2019/1.58/1.6!3Q2019/0.24/0.39!4Q2019/0.09/0.26!1Q2020/-0.12/-0.06|2020-07-27|1.38|1.58|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1758098|4045778|0.0031||32|0.652011|19.591112|3.1|1.1366391|1.909|10.731|1.591|2.25|0.67915|0.537|1.072|0.04654|0.27128|18|32
2020-07-20 19:05:53|amer_0750|OTEX.TO|OTEX.TO|Open Text Corporation|CAD|Toronto|270795008|Canada|Technology|Software—Application|http://www.opentext.com|43.91|59.79|204965|58.51|42.3|63.43|0.028114557|0.29559|0.04127|0.07145|111.809|4Q2017/0.76/0.63!1Q2018/0.54/0.62!2Q2018/0.72/0.68!3Q2018/0.6/0.59|2019-08-01||0.76|0m|0|0|-1m|1|7|-2m|1|7|-3m|0.88|8|2120407|1932109|0.008||58|0.722128|||4.050813|6.225|21.059|1.035|2.9|0.74513|1.078|1.138|0.09234|0.73901004|18|58
2020-07-20 19:05:54|amer_0751|SHOP.TO|SHOP.TO|Shopify Inc.|CAD|Toronto|107511000|Canada|Technology|Software—Application|http://www.shopify.com|195|1356|122822|1261.35|372.01|1457.9|1.8702271|-0.07709|-0.03595|-0.051119998|4.653|4Q2017/0.15/0.06!1Q2018/0.04/0.02!2Q2018/0.02/-0.02!3Q2018/0.04/-0.03|||0.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|427666|1408325|0.0073||117|1.609523|||52.27448|84.324|-1093.841|-1.154|0.73|0.73446|8.599|9.454|-0.076469995|0.54541|18|117
2020-07-20 19:05:56|amer_0752|TECK-B.TO|TECK-B.TO|Teck Resources Limited|CAD|Toronto|523300000|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.teck.com|19.04|15.34|1383040|15.24|8.15|30.41|-0.4766484|0.25408|0.00252|-0.066939995|29.323|2Q2019/0.81/0.84!3Q2019/0.72/0.66!4Q2019/0.22/0.4!1Q2020/0.17/0.2||-0.11|0.81|0m|0|0|-1m|1.05|21|-2m|1.2|20|-3m|1.19|21|12670924|11875975|||31|1.763596|7.9895835|-2.69|0.3838839|1.358|5.344|-2.793|1.92|0.66890997|0.501|1.351|-0.13806|0.24471001|18|31
2020-07-20 19:05:57|amer_0753|WCN.TO|WCN.TO|Waste Connections, Inc.|CAD|Toronto|262892000|United States|Industrials|Waste Management|http://www.wasteconnections.com|89.21|139.13|89167|138.97|100.55|140|0.11865091|0.30575|0.04279|0.08811|81.632|4Q2017/0.52/0.48!1Q2018/0.56/0.55!2Q2018/0.65/0.63!3Q2018/0.69/0.67|2020-02-11||0.52|0m|0|0|-1m|1.5|2|-2m|1.33|3|-3m|1.33|3|2683795|2091044|0.0128999995||78|0.760307|||5.4717426|7.422|24.273|2.2|2.81|0.88601995|1.838|1.982|0.106300004|0.40230998|18|78
2020-07-20 19:05:59|amer_0754|WEED.TO|WEED.TO|Canopy Growth Corporation|CAD|Toronto|368990016|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.canopygrowth.com|23.05|23.97|694033|24.37|12.96|47.71|-0.46662283|-1.88646|-0.071100004|-0.22652|12.086|2Q2019/-3.7/-0.37!3Q2019/-1.08/-0.39!4Q2019/-0.35/-0.49!1Q2020/-1.55/-0.59|2020-08-10|-0.45|-3.7|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10513291|12667458|||16|2.419144|-21.212389|-1.55|1.7174177|19.932|-10.566|-3.796|-1.13|0.13345|4.932|6.097|0|0.26354|18|16
2020-07-20 19:06:00|amer_0755|WPM.TO|WPM.TO|Wheaton Precious Metals Corp.|CAD|Toronto|448352000|Canada|Basic Materials|Gold|http://www.wheatonpm.com|27.2|66.91|460327|65.42|26.99|67.03|0.835063|0.65602|0.01636|0.023640001|13.733|4Q2017/0.19/0.17!1Q2018/0.16/0.15!2Q2018/0.16/0.14!3Q2018/0.08/0.1|2020-08-12||0.19|0m|0|0|-1m|0.9|10|-2m|0.9|10|-3m|0.9|10|9106336|8643483|||8|0.642494|||5.726145|33.582|51.19|0.271||0.65668|1.107|1.483|0.1388|0.71242|18|8
2020-07-20 19:06:02|amer_0756|AC.TO|AC.TO|Air Canada|CAD|Toronto|296352992|Canada|Industrials|Airlines|http://www.aircanada.com|25.5|16.9|2378893|16.93|9.26|52.71|-0.6160997|0.12064|0.02362|0.02172|250.95|2Q2019/0.88/0.76!3Q2019/2.27/2.34!4Q2019/0.17/0.38!1Q2020/-1.49/-1.22|2020-07-31|-3.73|0.88|0m|0|0|-1m|1.13|16|-2m|0.94|16|-3m|0.94|16|12731482|11033126|||0|2.063814|-563.3333|0.1|1.0349051|0.488|4.043|0.293|-0.03|0.40030998|1.042|1.132|0.00445|0.30425|18|0
2020-07-20 19:06:03|amer_0757|ACB.TO|ACB.TO|Aurora Cannabis Inc.|CAD|Toronto|112570000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://auroramj.com|16.23|15.67|692291|16.16|7.5|114.12|-0.8469697|-0.75898004|-0.03974|-0.34617|15.204|2Q2019/0/-0.59!3Q2019/0.12/-0.52!4Q2019/-14.16/-0.75!1Q2020/-1.37/-0.76|2020-09-09|-0.34|0|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1518570|2308276|||6|1.503202|-15.213593||0.43768507|6.9|-9.091|-14.949|-1.03|0.122659996|1.562|3.169|0|0.5823|18|6
2020-07-20 19:06:05|amer_0758|APHA.TO|APHA.TO|Aphria Inc.|CAD|Toronto|267587008|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://aphriainc.com|8.47|6.97|1502307|6.93|2.65|10.05|-0.14444453|0.085769996|0.00064000004|0.01676|26.024|2Q2019/0.05/-0.05!3Q2019/0.07/-0.02!4Q2019/-0.03/-0.01!1Q2020/0.02/-0.04|2020-07-30|-0.04|0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3416513|3547376|||3|2.061638|-348.5||1.0135233|3.569|41.616|0.116|-0.02|0.14421|3.368|5.193|0.057779998|0.35081002|18|3
2020-07-20 19:06:06|amer_0759|ATZ.TO|ATZ.TO|Aritzia Inc.|CAD|Toronto|84810600|Canada|Consumer Cyclical|Apparel Retail|http://www.aritzia.com|24.19|18.76|92723|18.98|9.2|26.37|0.13857222|0.13821|0.05367|0.17467|232.583|3Q2019/0.18/0.13!4Q2019/0.32/0.3!1Q2020/0.21/0.21!2Q2020/-0.23/-0.25|2020-10-13|-0.08|0.18|0m|0|0|-1m|1.44|9|-2m|1.44|9|-3m|1.44|9|2420504|2572079|||1|1.873256|18.392157|30.37|6.709585|2.862|20.711|0.439|1.02|0.50604|0.692|1.118|0.053579997|0.36963|18|1
2020-07-20 19:06:08|amer_0760|BBU-UN.TO|BBU-UN.TO|Brookfield Business Partners L.P.|CAD|Toronto|80507696|Bermuda|Industrials|Conglomerates|http://bbu.brookfield.com||39.97|42432|40.9|27|62.09|-0.2025736|0.08288|0.032509997|0.02567|276.773|||||||||||||||||122752|110524|||3|1.68829|||3.4947977|0.815|9.832|-0.373||0.55942|0.725|1.191|-0.00127|0.11526|18|3
2020-07-20 19:06:09|amer_0761|BEP-UN.TO|BEP-UN.TO|Brookfield Renewable Partners L.P.|CAD|Toronto|179016992|Bermuda|Utilities|Utilities—Renewable|http://www.brookfield.com|46.61|75.62|93222|75.69|43.74|76.8|0.5964987|0.61893004|0.01899|0.014140001|62.884|2Q2019/0.05/0.11!3Q2019/-0.17/0.01!4Q2019/-0.21/0.08!1Q2020/0.06/0.03||0.06|0.05|0m|0|0|-1m|0.08|12|-2m|0.08|12|-3m|0.14|14|651450|1925249|0.0047||23|0.681653|140.03703|3.9|3.3546271|14.513|23.448|-0.122|0.54|0.5884|0.666|0.984|-0.01289|0.66100997|18|23
2020-07-20 19:06:10|amer_0762|BPY-UN.TO|BPY-UN.TO|Brookfield Property Partners L.P.|CAD|Toronto|437640000|Bermuda|Real Estate|Real Estate Services|http://bpy.brookfield.com||15.04|511094|15.18|10.05|27.25|-0.37761372|0.58789|0.03078|0.04678|135.131|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3834245|3604639|||3|1.522689|||0.52073956|9.812|16.69|1.069||0.64575994|0.178|0.31|0.05258|0.68595004|18|3
2020-07-20 19:06:12|amer_0763|BTO.TO|BTO.TO|B2Gold Corp.|CAD|Toronto|1039990016|Canada|Basic Materials|Gold|http://www.b2gold.com|6.59|8.65|3448921|8.35|3.12|8.8|0.9195404|0.57763|0.13092|0.18538|10.503|2Q2019/0.05/0.03!3Q2019/0.09/0.06!4Q2019/0.07/0.07!1Q2020/0.1/0.1|2020-08-05|0.13|0.05|0m|0|0|-1m|1.24|17|-2m|1.13|16|-3m|1.13|16|5933708|10090901|||2|1.672951|19.222221|9.09|4.331497|6.897|11.94|0.335|0.45|0.78168|1.055|2.351|0.26996002|0.63806|18|2
2020-07-20 19:06:13|amer_0764|BYD-UN.TO|BYD-UN.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:06:15|amer_0765|CHP-UN.TO|CHP-UN.TO|Choice Properties Real Estate Investment Trust|CAD|Toronto|310441984|Canada|Real Estate|REIT—Retail|http://www.choicereit.ca|13.5|13.02|181423|13.19|10.58|15.14|-0.039329946|0.6957|0.03698|0.22052|344.489|||||0m|0|0|-1m|0.1|10|-2m|0.1|10|-3m|0.1|10|6232748|7134665|||0|0.419869|||1.2014396|11.847|17.029|2.105|1.57|0.38534|0.188|0.232|0.49506|0.71920997|18|0
2020-07-20 19:06:16|amer_0766|CHR.TO|CHR.TO|Chorus Aviation Inc.|CAD|Toronto|161360000|Canada|Industrials|Airlines|http://www.chorusaviation.com|4.78|2.55|265605|2.59|1.8|8.45|-0.67297983|0.25351|0.046669997|0.14179|326.494|2Q2019/0.16/0.18!3Q2019/0.18/0.19!4Q2019/0.15/0.19!1Q2020/0.16/0.17|2020-08-13|0.11|0.16|0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.13|8|5501690|4342401|||0|2.197244|4.180328|0.51|0.67585474|1.688|6.657|0.508|0.61|0.092180006|0.426|0.647|0.06004|0.37025002|18|0
2020-07-20 19:06:18|amer_0767|CIGI.TO|CIGI.TO|Colliers International Group Inc.|CAD|Toronto|38575900|Canada|Real Estate|Real Estate Services|http://www.colliers.com|87|74.31|14519|75.33|49.11|122.01|-0.23124808|0.11405|0.05849|0.17366|121.277|4Q2017/1.41/1.23!1Q2018/0.45/0.36!2Q2018/0.95/0.87!3Q2018/0.92/0.81|2020-08-06||1.41|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|1196596|1007799|||10|1.609137|||6.0111628|1.408|12.343|2.635|4.56|0.73794|0.675|0.906|0.03486|0.35733002|18|10
2020-07-20 19:06:19|amer_0768|CJT.TO|CJT.TO|Cargojet Inc.|CAD|Toronto|15597100|Canada|Industrials|Integrated Freight & Logistics|http://www.cargojet.com|151.69|164.08|28534|160.47|67.87|169.66|0.71827817|0.26703|0.04142|0.04597|245.824|2Q2019/0.32/0.12!3Q2019/0.87/0.13!4Q2019/-0.33/0.61!1Q2020/-0.12/0.23|2020-07-27|0.47|0.32|0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|199937|208357|||0|1.139231|53.62092||9.457605|6.342|23.75|0.689|3.06|0.24806999|0.578|0.731|0.01963|0.26082|18|0
2020-07-20 19:06:21|amer_0769|CRON.TO|CRON.TO|Cronos Group Inc.|CAD|Toronto|348824000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.thecronosgroup.com|6.32|8.92|518992|9.15|5.82|20.72|-0.524181|0|-0.04894|0.75975|0.613|2Q2019/0.51/-0.02!3Q2019/1.61/-0.03!4Q2019/0.16/-0.03!1Q2020/0.2/-0.05|2020-08-06|-0.05|0.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4064935|4721032|0.0226||11|1.907179|-68.61539||1.8126397|63.965|-12.427|2.711|-0.13|0.17503999|6.678|6.966|31.82034|-0.82237|18|11
2020-07-20 19:06:22|amer_0770|DGC.TO|DGC.TO|Detour Gold Corporation|CAD|Toronto|177400000|||||20.29|23.1|5219412|23.7|18.3|26.14||||||4Q2018/0.1/0.12!1Q2019/0.1/0.08!2Q2019/0.06/0.05!3Q2019/0.2/0.15|2019-11-15||0.1|0m|0|0|-1m|0.94|16|-2m|1|16|-3m|1|16|||||0||||||||||||||18|0
2020-07-20 19:06:24|amer_0771|DIR-UN.TO|DIR-UN.TO|Dream Industrial Real Estate Investment Trust|CAD|Toronto|152664000|Canada|Real Estate|REIT—Industrial|http://www.dream.ca/industrial|12|10.72|87209|10.79|6.89|14.31|-0.1148482|0.64629996|0.031070001|0.15578|47.997|||||0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|1605218|2057960|||0|1.088469|||0.8831041|11.8|18.257|1.505|1.3|0.19695999|0.788|0.834|1.09696|0.71456003|18|0
2020-07-20 19:06:25|amer_0772|DRG-UN.TO|DRG-UN.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:06:27|amer_0773|ECN.TO|ECN.TO|ECN Capital Corp.|CAD|Toronto|242010000|Canada|Financial Services|Credit Services|http://www.ecncapitalcorp.com|4.11|4.55|140215|4.56|2.67|6.19|0.0021977425|0|0.02251|0.04512|63.443|2Q2019/0.07/0.06!3Q2019/0.08/0.08!4Q2019/0.08/0.07!1Q2020/0.07/0.06|2020-05-14|0.07|0.07|0m|0|0|-1m|1|13|-2m|0.92|13|-3m|0.92|13|1676777|1884383|||0|1.265344|11.375|0.37|1.5771232|7.622||0.011|0.4|0.29611|2.543|3.243|0.0577|1|18|0
2020-07-20 19:06:28|amer_0774|EDV.TO|EDV.TO|Endeavour Mining Corporation|CAD|Toronto|163062000|United Kingdom|Basic Materials|Gold|http://www.endeavourmining.com|30.44|33.04|323954|32.56|15.68|36.62|0.30658114|0.43835998|0.03234|-0.1005|97.718|2Q2019/0.08/0.07!3Q2019/0.3/0.25!4Q2019/0.34/0.3!1Q2020/0.3/0.29|2020-08-05|0.12|0.08|0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.38|8|4545040|4264031|||0|0.700507|11.927798|0.36|4.9203277|4.176|9.527|-1.118|2.77|0.661|1.353|1.967|-0.12245|0.48891|18|0
2020-07-20 19:06:29|amer_0775|EFN.TO|EFN.TO|Element Fleet Management Corp.|CAD|Toronto|435216000|Canada|Industrials|Rental & Leasing Services|http://www.elementfleet.com|11.67|9.73|138681|9.76|6.96|13.47|-0.058823526|0|0.00526|0.02444|337.757|2Q2019/0.21/0.21!3Q2019/0.22/0.22!4Q2019/0.24/0.23!1Q2020/0.23/0.22|2020-07-28|0.15|0.21|0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0.54|13|7798219|7363796|||0|1.06889|10.030927|1.57|1.3032413|12.133||0.12|0.97|0.49335|8.123|8.466|0.06473|0.97109|18|0
2020-07-20 19:06:31|amer_0776|EIF.TO|EIF.TO|Exchange Income Corporation|CAD|Toronto|34844200|Canada|Industrials|Airlines|http://www.exchangeincomecorp.ca|36.65|26.76|70481|26.94|12.57|46.1|-0.30044138|0.22065|0.040489998|0.10536|178.926|2Q2019/0.78/0.83!3Q2019/0.93/0.96!4Q2019/0.88/0.77!1Q2020/0.06/0.37|2020-05-12|-0.31|0.78|0m|0|0|-1m|1|11|-2m|1|11|-3m|1|11|1247202|1177195|||0|2.532994|11.29114|6.86|1.2568691|1.586|7.187|2.122|2.37|0.07961|1.487|2.471|0.05243|0.39419997|18|0
2020-07-20 19:06:32|amer_0777|ENGH.TO|ENGH.TO|Enghouse Systems Limited|CAD|Toronto|55016900|Canada|Technology|Software—Application|http://www.enghouse.com|79.2|76.56|84939|74.96|32.8|78.5|1.146621|0.2737|0.09729999|0.19858|8.594|3Q2019/0.27/0.26!4Q2019/0.45/0.31!1Q2020/0.29/0.31!2Q2020/0.49/0.27|2020-09-10|0.35|0.27|0m|0|0|-1m|1|4|-2m|1|4|-3m|0.75|4|456673|364365|||0|0.89195|42.77095|2.43|9.329758|8.644|31.581|1.5|1.79|0.35127|1.277|1.35|0.17867|0.70507|18|0
2020-07-20 19:06:34|amer_0778|ERO.TO|ERO.TO|Ero Copper Corp.|CAD|Toronto|85703600|Canada|Basic Materials|Copper|http://www.erocopper.com|14.84|17.27|47681|17.1|8.4|25.37|-0.31435448|0.48181|0.14816|0.21946|192.012|2Q2019/0.17/0.19!3Q2019/0.11/0.15!4Q2019/0.44/0.17!1Q2020/0.23/0.2|2020-08-06|0.16|0.17|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.620045|14.155738|17.91|15.149123|5.745|11.924|0.264|1.22|0.51409|0.522|0.872|0.08486|0.41035|18|0
2020-07-20 19:06:35|amer_0779|GOOS.TO|GOOS.TO|Canada Goose Holdings Inc.|CAD|Toronto|59137400|Canada|Consumer Cyclical|Apparel Manufacturing|http://www.canadagoose.com|37.96|30.59|166368|30.88|18.27|63.35|-0.46155185|0.22639|0.13179|0.33003|74.202|2Q2019/-0.21/-0.24!3Q2019/0.57/0.43!4Q2019/1.08/1.07!1Q2020/-0.12/-0.12|2020-08-12|-0.41|-0.21|0m|0|0|-1m|0.8|15|-2m|0.8|15|-3m|0.8|15|1284600|1722254|0.0256||24|1.952329|20.125|2.65|6.468598|3.918|17.308|1.36|1.52|1.11173|0.378|2.604|0.15833001|0.61925|18|24
2020-07-20 19:06:37|amer_0780|GRT-UN.TO|GRT-UN.TO|Granite Real Estate Investment Trust|CAD|Toronto|57838200|Canada|Real Estate|REIT—Industrial|http://www.granitereit.com|74.54|73.59|51003|73.22|40.77|74.99|0.18690228|0.76654|0.029690001|0.13096|38.897|||||0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|221446|1050849|||1|0.778825|||1.1709762|17.358|22.644|7.187|3.51|0.79373|3.118|3.179|1.33856|0.87037003|18|1
2020-07-20 19:06:38|amer_0781|H.TO|H.TO|Hydro One Limited|CAD|Toronto|597112000|Canada|Utilities|Utilities—Regulated Electric|http://www.hydroone.com|27.86|27.78|342751|27.84|20.25|29.53|0.20103538|0.3205|0.03155|0.08737001|137.637|2Q2019/0.26/0.27!3Q2019/0.4/0.37!4Q2019/0.35/0.3!1Q2020/0.38/0.39|2020-08-11|0.28|0.26|0m|0|0|-1m|0.57|14|-2m|0.53|15|-3m|0.53|15|13823510|14178398|||0|0.191042|18.770271|8.03|1.7575605|4.533|14.145|1.39|1.48|0.22229|0.597|0.634|0.12936|0.33937|18|0
2020-07-20 19:06:40|amer_0782|HEXO.TO|HEXO.TO|HEXO Corp.|CAD|Toronto|446798016|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hexocorp.com|1.46|0.96|1208299|0.99|0.5|6.54|-0.83980584|-2.3795|-0.18056999|-0.8585|19.812|3Q2019/-0.18/-0.06!4Q2019/-0.24/-0.12!1Q2020/-1.13/-0.08!2Q2020/-0.07/-0.05|2020-06-11|-0.03|-0.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|16711355|9909212|||5|1.758938|-12|-0.03|0.5992509|5.143|-2.161|-1.59|-0.08|0.13606|2.797|5.822|0|-0.57088|18|5
2020-07-20 19:06:41|amer_0783|IMG.TO|IMG.TO|IAMGOLD Corporation|CAD|Toronto|471003008|Canada|Basic Materials|Gold|http://www.iamgold.com|4.69|6.18|1418765|6.08|2|6.33|0.22828281|0.15329|-0.00421|-0.13754|20.761|2Q2019/-0.03/-0.01!3Q2019/0/0.02!4Q2019/0/0.01!1Q2020/-0.01/0.04|2020-08-05|0.04|-0.03|0m|0|0|-1m|0.46|13|-2m|0.62|13|-3m|0.54|13|6039276|8348929|||76|1.200145|16.263157|1.1|1.2915361|2.405|15.688|-0.866|0.38|0.81714|2.825|4.082|-0.37261|0.07944|18|76
2020-07-20 19:06:43|amer_0784|IVN.TO|IVN.TO|Ivanhoe Mines Ltd.|CAD|Toronto|1198029952|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.ivanhoemines.com|4.05|4.22|314316|4.13|1.8|4.43|-0.011961639|0|-0.02007|-0.00318|2.274|2Q2019/0/0!3Q2019/0/0!4Q2019/0.01/0!1Q2020/-0.01/0|2020-08-06|0|0|0m|0|0|-1m|1|8|-2m|1.25|8|-3m|1.25|8|12669475|13628446|||0|2.200145|5.7808213||2.1184738||-64.752|0.001|0.73|0.22225|23.521|23.666|0|0|18|0
2020-07-20 19:06:44|amer_0785|KL.TO|KL.TO|Kirkland Lake Gold Ltd.|CAD|Toronto|277244992|Canada|Basic Materials|Gold|http://www.klgold.com|50.61|62.88|668965|60.75|25.67|67.87|0.0016487837|0.69617|0.14741|0.22873|0.61|2Q2019/0.5/0.51!3Q2019/0.84/0.73!4Q2019/0.88/0.87!1Q2020/0.7/0.74|2020-07-28|0.7|0.5|0m|0|0|-1m|0.7|10|-2m|1|9|-3m|1|9|1950127|1953113|||7|0.816433|17.040651|4.77|4.0307693|10.024|14.399|2.91|3.69|0.51991004|1.176|1.51|0.40054|0.74512|18|7
2020-07-20 19:06:46|amer_0786|KMP-UN.TO|KMP-UN.TO|Killam Apartment Real Estate Investment Trust|CAD|Toronto|98214600|Canada|Real Estate|REIT—Residential|http://www.killamreit.com|20.39|17.56|49249|17.48|13.9|23.37|-0.10358977|0.57422|0.02791|0.20345|94.879|||||0m|0|0|-1m|1.09|11|-2m|1.09|11|-3m|1.09|11|1707664|1447244|||0|0.821609|||1.0577039|13.127|22.86|2.994|1.15|0.35681|0.038|0.117|1.1888|0.63313997|18|0
2020-07-20 19:06:47|amer_0787|LUN.TO|LUN.TO|Lundin Mining Corporation|CAD|Toronto|733704000|Canada|Basic Materials|Copper|http://www.lundinmining.com|6.42|8.58|867585|8.34|4.08|8.59|0.18634427|0.23082|0.01471|0.0035100002|11.695|2Q2019/-0.01/0.05!3Q2019/0.08/0.07!4Q2019/0.13/0.08!1Q2020/-0.06/-0.01|2020-07-29|0.03|-0.01|0m|0|0|-1m|0.96|24|-2m|1|23|-3m|1|23|6073163|6037315|||0|1.780275|19.5|3.26|1.7463871|3.643|15.784|0.006|0.44|0.40155|1.059|1.483|0.00221|0.38532|18|0
2020-07-20 19:06:49|amer_0788|MTY.TO|MTY.TO|MTY Food Group Inc.|CAD|Toronto|24706500|Canada|Consumer Cyclical|Restaurants|http://www.mtygroup.com|30.67|28.21|72766|28.23|14.23|66.24|-0.5591818|0.24272|0.03404|-0.05957|194.102|3Q2019/0.91/1.02!4Q2019/0.83/0.83!1Q2020/0.77/0.81!2Q2020/0.91/-0.29|2020-07-10|0.02|0.91|0m|0|0|-1m|0.5|6|-2m|0.4|5|-3m|0.4|5|1052928|903662|||0|1.782451|12.107296|-26.52|1.2077233|3.124|12.869|-1.465|2.33|0.32412|0.587|0.646|-0.06446|0.81886|18|0
2020-07-20 19:06:50|amer_0789|NVU-UN.TO|NVU-UN.TO|Northview Apartment Real Estate Investment Trust|CAD|Toronto|67278200|Canada|Real Estate|REIT—Residential|http://www.northviewreit.com|35.25|34.79|58441|34.73|25.15|36.7|0.27309382|0.52607|0.02885|0.14178|114.551|||||0m|0|0|-1m|0|8|-2m|0|8|-3m|0|8|515365|653042|||0|0.537345|||1.1241801|11.902|22.624|3.896|3.52||0.034|0.066|0.66082|0.57987|18|0
2020-07-20 19:06:51|amer_0790|NWH-UN.TO|NWH-UN.TO|NorthWest Healthcare Properties Real Estate Investment Trust|CAD|Toronto|176155008|Canada|Real Estate|REIT—Healthcare Facilities|http://www.nwhreit.com|11.42|11.01|80720|11.05|6.27|13.345|-0.07685882|0.68501|0.030369999|0.087390006|123.094|||||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|3449178|4515115|||0|0.7781|||1.2728324|14.178|20.698|0.57|0.51|0.15706|0.229|0.295|0.26684|0.7678|18|0
2020-07-20 19:06:53|amer_0791|NXE.TO|NXE.TO|NexGen Energy Ltd.|CAD|Toronto|372212000|Canada|Energy|Uranium|http://www.nexgenenergy.ca|4.58|2.19|1275347|2.08|0.76|2.24|-0.0047847033|0|-0.048070002|-0.17937|65.359|2Q2019/-0.03/-0.02!3Q2019/0/-0.02!4Q2019/-0.03/-0.02!1Q2020/-0.03/-0.02|2020-08-07|-0.02|-0.03|0m|0|0|-1m|1.33|9|-2m|1.4|10|-3m|1.4|10|12387863|12356536|||0|1.808556|-31.285715||4.802632||-36.307|-0.092|-0.07|0.22934|6.157|6.244|0|0|18|0
2020-07-20 19:06:54|amer_0792|ONEX.TO|ONEX.TO|Onex Corporation|CAD|Toronto|98291104|Canada|Financial Services|Asset Management|http://www.onex.com|78.12|60.81|64300|60.89|37|89.92|-0.23360604|0|-0.01602|-0.07333|1.152|4Q2019/0.11/0.06|2020-08-06||0.11|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|1043328|1005346|||0|1.20087|320.05264|1.77|1.0202849|-29.952|-22.063|-4.6|0.19|0.5101|9.019|9.329|0|0|18|0
2020-07-20 19:06:56|amer_0793|OSB.TO|OSB.TO|Norbord Inc.|CAD|Toronto|80600000|Canada|Basic Materials|Lumber & Wood Production|http://www.norbord.com|28.46|39.9|257000|40.4|13.01|44.69|0.32112503|0.09233|0.0104|-0.03131|117.417|2Q2019/-0.1/-0.06!3Q2019/-0.11/-0.06!4Q2019/-0.13/0!1Q2020/0.26/0.2|2020-08-05|0.07|-0.1|0m|0|0|-1m|0.4|10|-2m|1.29|7|-3m|1.33|6|950280|1123008|||13|2.574329|17.733334|-2.89|4.8287554|2.328|25.209|-0.282|2.25|0.84050006|1.014|2.273|-0.013359999|0.10627|18|13
2020-07-20 19:06:57|amer_0794|PAAS.TO|PAAS.TO|Pan American Silver Corp.|CAD|Toronto|210002000|Canada|Basic Materials|Silver|http://www.panamericansilver.com|19.32|48.25|516696|46.67|14.22|48.5|1.2677355|0.30377|0.0239|0.01281|13.429|4Q2017/0.13/0.18!1Q2018/0.2/0.17!2Q2018/0.23/0.13!3Q2018/-0.03/0.05|2020-08-05||0.13|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|6|800109|2816153|||81|1.572153|||4.2597337|6.792|22.359|0.141|0.62|0.63511|1.552|2.95|0.0214|0.35013|18|81
2020-07-20 19:06:59|amer_0795|PBH.TO|PBH.TO|Premium Brands Holdings Corporation|CAD|Toronto|39412100|Canada|Consumer Defensive|Packaged Foods|http://www.premiumbrandsholdings.com|92.17|91.13|26402|91.25|62.79|102.68|-0.04098791|0.07172|0.04018|0.091639996|137.446|2Q2019/1.1/0.9!3Q2019/0.88/1.16!4Q2019/0.79/0.75!1Q2020/0.53/0.49|2020-08-11|0.41|1.1|0m|0|0|-1m|0.56|9|-2m|0.56|9|-3m|0.5|8|1310724|1356532|||0|0.994923|23.487112|1.5|3.1243143|1.287|17.95|2.342|3.88|0.43511|0.86|1.932|0.02269|0.19610001|18|0
2020-07-20 19:07:00|amer_0796|PD.TO|PD.TO|Precision Drilling Corporation|CAD|Toronto|274224000|Canada|Energy|Oil & Gas Drilling|http://www.precisiondrilling.com|1.19|0.82|448481|0.88|0.39|2.42|-0.6123348|0.24383|0.0081400005|-0.01509|101.131|2Q2019/-0.07/-0.09!3Q2019/-0.03/-0.05!4Q2019/0.03/-0.06!1Q2020/-0.03/-0.03|2020-07-23|-0.19|-0.07|0m|0|0|-1m|0.68|19|-2m|0.67|18|-3m|0.65|17|962266|2989629|||67|3.817984|-1.2424241|0.04|0.14439163|1.156|4.743|-0.083|-0.66|0.38246|1.898|2.044|-0.01592|0.32834998|18|67
2020-07-20 19:07:02|amer_0797|RCH.TO|RCH.TO|Richelieu Hardware Ltd.|CAD|Toronto|56300000|Canada|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.richelieu.com|31.75|33.71|75397|32.92|20.51|33.88|0.27944028|0.108710006|0.08761|0.13252|14.6|3Q2019/0.33/0.33!4Q2019/0.34/0.33!1Q2020/0.21/0.19!2Q2020/0.31/0.16|2020-07-09|0.34|0.33|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|1185274|1246978|||0|1.029731|24.251799|1.73|3.5724883|1.833|16.865|1.202|1.39|0.44657|1.385|3.654|0.06588|0.10937|18|0
2020-07-20 19:07:03|amer_0798|SIA.TO|SIA.TO|Sienna Senior Living Inc.|CAD|Toronto|67039100|Canada|Healthcare|Medical Care Facilities|http://www.siennaliving.ca|15.32|10.1|154067|10.22|8.85|20.35|-0.4817444|0.19353001|0.02041|0.008590001|202.453||2020-08-12|||0m|0|0|-1m|0.5|6|-2m|0.43|7|-3m|0.43|7|2420864|2031181|||0|0.854967|112.22222||1.3125407|2.48|12.817|0.066|0.09|0.13795|0.226|0.238|0.00685|0.22968|18|0
2020-07-20 19:07:05|amer_0799|SMF.TO|SMF.TO|SEMAFO Inc.|CAD|Toronto|334468000|||||3.27|4.77|940381|4.56|1.57|5.75||||||2Q2019/0.05/0.07!3Q2019/0.04/0.07!4Q2019/0.05/0.06!1Q2020/0.06/0.06|2020-05-13|0.09|0.05|0m|0|0|-1m|1.08|13|-2m|1.08|12|-3m|1.08|12|||||0||||||||||||||18|0
2020-07-20 19:07:06|amer_0800|SMU-UN.TO|SMU-UN.TO|Summit Industrial Income REIT|CAD|Toronto|137379008|Canada|Real Estate|REIT—Industrial|http://www.summitIIreit.com|12.06|11.46|127668|11.49|6.59|14.09|-0.109992266|0|0.029860001|0.15755999|95.242|||||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.6|5|1792147|2366534|||0|1.034082|||1.1048979|18.417||1.438||0.22719|0.05|0.116|1.12906|0.73463|18|0
2020-07-20 19:07:08|amer_0801|SRU-UN.TO|SRU-UN.TO|SmartCentres Real Estate Investment Trust|CAD|Toronto|144616992|Canada|Real Estate|REIT—Retail|http://www.smartcentres.com|25.63|20.33|184772|20.54|14.58|33.19|-0.37263286|0.61385|0.03165|0.0675|88.515|||||0m|0|0|-1m|0.88|8|-2m|0.78|9|-3m|0.78|9|1601833|2345214|||0|1.151559|||0.6538449|9.832|16.016|2.082|2.15|0.36439|0.566|0.625|0.36282003|0.63607|18|0
2020-07-20 19:07:09|amer_0802|SSRM.TO|SSRM.TO|SSR Mining Inc.|CAD|Toronto|123321000|Canada|Basic Materials|Gold|http://www.ssrmining.com|24.08|30.59|294468|29.52|12.12|31.5|0.42196536|0.3729|0.05006|0.06725|15.09|2Q2019/0.15/0.12!3Q2019/0.23/0.18!4Q2019/0.3/0.29!1Q2020/0.31/0.31|2020-02-19|0.08|0.15|0m|0|0|-1m|0.89|9|-2m|0.78|9|-3m|0.78|9|4088780|3809756|0.0363||13|1.373459|14.227906|-0.55|3.3127573|5.21|13.973|0.61|2.15|0.74531|5.28|7.688|0.116000004|0.45536998|18|13
2020-07-20 19:07:10|amer_0803|TFII.TO|TFII.TO|TFI International Inc.|CAD|Toronto|87125904|Canada|Industrials|Trucking|http://www.tfiintl.com|54.57|54.52|147268|54.03|23.21|54.77|0.3914498|0.14427|0.06181|0.20001|106.793|2Q2019/1.18/1.05!3Q2019/1.04/1.06!4Q2019/0.95/0.94!1Q2020/0.83/0.71|2020-07-27|0.54|1.18|0m|0|0|-1m|0.5|12|-2m|0.42|12|-3m|0.42|12|415618|489976|||2|1.548223|14.815217|4.73|2.543741|1.266|8.777|3.778|3.68|0.29251|1.182|1.261|0.06186|0.20465|18|2
2020-07-20 19:07:12|amer_0804|TOY.TO|TOY.TO|Spin Master Corp.|CAD|Toronto|31400000|Canada|Consumer Cyclical|Leisure|http://www.spinmaster.com|15.44|24.68|69968|24.62|9.73|44.43|-0.3180055|0.07548|0.04054|0.08582|60.292|2Q2019/0.19/0.13!3Q2019/0.9/1.23!4Q2019/-0.08/-0.12!1Q2020/-0.46/-0.14|2020-08-05|-0.17|0.19|0m|0|0|-1m|1.11|9|-2m|1.11|9|-3m|1.11|9|1083626|1136785|||2|2.257142|27.730337|11.01|3.5638988|1.601|21.208|0.569|0.89|0.59581|1.129|1.429|0.03726|0.48926997|18|2
2020-07-20 19:07:13|amer_0805|TRST.TO|TRST.TO|CannTrust Holdings Inc.|CAD|Toronto|141200000|||||5.25|0.91|321016|0.91|0.475|4.57||||||2Q2018/0/-0.02!3Q2018/0/0!4Q2018/-0.19/-0.03!1Q2019/0.09/-0.03|2019-05-14||0|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||2||||||||||||||18|2
2020-07-20 19:07:15|amer_0806|TSGI.TO|TSGI.TO|The Stars Group Inc.|CAD|Toronto|289536000|||||23.96|37.49|8511441|37.13|16.69|41.28||||||1Q2019/0.38/0.41!2Q2019/0.48/0.47!3Q2019/0.5/0.42!4Q2019/0.49/0.43|2020-05-11|0.44|0.38|0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|||||8||||||||||||||18|8
2020-07-20 19:07:16|amer_0807|TXG.TO|TXG.TO|Torex Gold Resources Inc.|CAD|Toronto|85516304|Canada|Basic Materials|Gold|http://www.torexgold.com|21.06|21.98|468546|21.06|8.79|22.9|0.26410568|0.46307|0.05704|0.03314|19.872|2Q2019/0.1/0.09!3Q2019/0.36/0.35!4Q2019/0.4/0.28!1Q2020/0.23/0.11|2020-08-05|-0.03|0.1|0m|0|0|-1m|1|10|-2m|1|10|-3m|1|10|1054225|1591800|||0|0.98187|18.316666|0.11|2.406657|2.561|5.53|0.282|1.2|0.61985|0.813|1.528|0.03587|0.55648|18|0
2020-07-20 19:07:18|amer_0808|UNS.TO|UNS.TO|Uni-Select Inc.|CAD|Toronto|42387300|Canada|Consumer Cyclical|Auto Parts|http://www.uniselect.com|6.59|7.74|85190|7.79|2.9|13.37|-0.35083336|0.04873|0.021240002|-0.050580002|119.759|2Q2019/0.25/0.26!3Q2019/0.25/0.22!4Q2019/0.11/0.1!1Q2020/-0.1/0.01|2020-07-30|-0.34|0.25|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|743108|696252|||0|1.42422|19.349998|-0.91|0.6859269|0.508|10.422|-0.6|0.4|0.5996|0.674|1.863|-0.0146200005|0.31123|18|0
2020-07-20 19:07:19|amer_0809|WCP.TO|WCP.TO|Whitecap Resources Inc.|CAD|Toronto|408136000|Canada|Energy|Oil & Gas E&P|http://www.wcap.ca|3|2.21|914300|2.25|0.73|5.71|-0.4668246|0.72148|-0.36985|-1.12839|163.029|2Q2019/0.14/0.09!3Q2019/0.1/0.08!4Q2019/-0.5/0.08!1Q2020/-5.17/0.01|2020-07-30|-0.08|0.14|0m|0|0|-1m|1.11|18|-2m|1.06|18|-3m|1.06|18|10183551|12918385|||0|3.249456|-22.1|0.01|1.1588883|1.916|2.656|-5.393|-0.1|0.37805|0.538|1.133|-1.94623|0.6412|18|0
2020-07-20 19:07:21|amer_0810|WEF.TO|WEF.TO|Western Forest Products Inc.|CAD|Toronto|375196992|Canada|Basic Materials|Lumber & Wood Production|http://www.westernforest.com|1.1|0.94|209227|0.95|0.58|1.54|-0.3309859|-0.073520005|-0.061389998|-0.13567|34.796|2Q2019/0/0.03!3Q2019/-0.05/-0.04!4Q2019/-0.09/-0.07!1Q2020/-0.06/-0.05|2020-08-06|-0.01|0|0m|0|0|-1m|0.6|5|-2m|1|5|-3m|1|5|4362824|4805560|||0|1.819434|11.75|-0.96|0.7673469|0.816|-11.104|-0.186|0.08|0.62104|0.706|2.647|-0.10965|0.021070002|18|0
2020-07-20 19:07:22|amer_0811|WPK.TO|WPK.TO|Winpak Ltd.|CAD|Toronto|65000000|Canada|Consumer Cyclical|Packaging & Containers|http://www.winpak.com|34.65|42.72|31859|42.59|33.11|52.65|-0.022043586|0.22551|0.07995|0.10897||2Q2019/0.48/0.44!3Q2019/0.44/0.44!4Q2019/0.41/0.44!1Q2020/0.36/0.4|2020-07-23|0.38|0.48|0m|0|0|-1m|0.8|5|-2m|0.83|6|-3m|0.67|6|108775|371847|||0|0.081218|26.048782||2.632325|2.759|12.235|1.685|1.64|0.25438|9.192|11.34|0.12682|0.31113002|18|0
2020-07-20 19:07:24|amer_0812|X.TO|X.TO|TMX Group Limited|CAD|Toronto|56233900|Canada|Financial Services|Financial Data & Stock Exchanges|http://www.tmx.com|143.86|140.85|53462|137.96|84.5|141.2|0.47251582|0.70763|0.01164|0.07364|31.056|2Q2019/1.45/1.33!3Q2019/1.25/1.26!4Q2019/1.31/1.25!1Q2020/1.53/1.56|2020-08-05|1.51|1.45|0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.2|5|318277|417661|||0|0.98187|22.146227|2.42|2.2353597|7.064|9.982|4.53|6.36|0.69667|0.01|1|0.21054001|0.95724|18|0
2020-07-20 19:07:25|amer_0813|ZZZ.TO|ZZZ.TO|Sleep Country Canada Holdings Inc.|CAD|Toronto|36700800|Canada|Consumer Cyclical|Specialty Retail|http://www.sleepcountry.ca|16.71|18.195|28592|18.14|7.75|22.56|-0.01786679|0.15512|0.06532|0.17329|170.932|2Q2019/0.34/0.31!3Q2019/0.6/0.68!4Q2019/0.42/0.39!1Q2020/0.17/0.16|2020-08-06|-0.18|0.34|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|1809008|1942463|||0|1.815714|13.889314|1.28|2.195078|1.586|10.222|1.424|1.31|0.56105|0.574|1.207|0.073709995|0.34448|18|0
2020-07-20 19:07:26|amer_0814|ADN.TO|ADN.TO|Acadian Timber Corp.|CAD|Toronto|16686900|Canada|Basic Materials|Lumber & Wood Production|http://www.acadiantimber.com|15.7|15.74|3450|15.78|11.11|18.62|-0.052252233|0.21916|0.027|0.0257|38.735|2Q2019/0.35/0.06!3Q2019/-0.65/0.22!4Q2019/0.97/0.24!1Q2020/-0.22/0.28|2020-07-29|0.01|0.35|0m|0|0|-1m|0|5|-2m|0.2|5|-3m|0.2|5|47782|50065|||0|0.870195|14.309091|1.17|0.90642095|3.617|16.502|0.445|1.1|0.114879996|1.691|1.87|0.07394|0.31375998|18|0
2020-07-20 19:07:28|amer_0815|ALO.TO|ALO.TO|Alio Gold Inc.|CAD|Toronto|85993400|||||1.47|1.96|201499|1.92|0.43|1.98||||||2Q2019/-0.02/0.01!3Q2019/-1.49/0.02!4Q2019/-0.08/0!1Q2020/-0.03/-0.01|2020-03-18|0.01|-0.02|0m|0|0|-1m|0.73|11|-2m|0.73|11|-3m|0.73|11|||||2||||||||||||||18|2
2020-07-20 19:07:29|amer_0816|APR-UN.TO|APR-UN.TO|Automotive Properties Real Estate Investment Trust|CAD|Toronto|37697100|Canada|Real Estate|REIT—Specialty|http://www.automotivepropertiesreit.ca|10.11|9.41|24040|9.28|5.3|12.89|-0.121212184|0.78576|0.040159997|0.09204|126.073|||||0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|726864|757390|||0|1.352857|||0.88075626|11.881|15.12|0.773|0.85|0.17697|0.608|0.667|0.41319|0.84503996|18|0
2020-07-20 19:07:31|amer_0817|APS.TO|APS.TO|Aptose Biosciences Inc.|CAD|Toronto|76273696|Canada|Healthcare|Biotechnology|http://www.aptose.com|11.5|7.14|38835|7.14|2.37|12.62|0.9297297|0|-0.3684|-0.6292|1.627|2Q2019/-0.13/-0.14!3Q2019/-0.12/-0.12!4Q2019/-0.13/-0.11!1Q2020/-0.15/-0.11|2020-05-05|-0.15|-0.13|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|401056|391415|0.0053||4|0.967367|-10.984615||6.241258||-13.85|-0.545|-0.65|0.40627998|20.331|20.557|0|0|18|4
2020-07-20 19:07:32|amer_0818|ATH.TO|ATH.TO|Athabasca Oil Corporation|CAD|Toronto|523608992|Canada|Energy|Oil & Gas E&P|http://www.atha.com|0.16|0.17|392832|0.18|0.1|0.8|-0.75|0.30593002|0.028199999|-0.50736|89.753|2Q2019/0.11/0.02!3Q2019/-0.02/0.01!4Q2019/-0.02/-0.03!1Q2020/-0.09/-0.1|2020-07-29|-0.06|0.11|0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|0.33|12|29020906|29157302|||0|2.294416|-0.6296296|0|0.12620638|0.727|2.375|-0.911|-0.27|0.07012|1.738|2.561|-0.65462995|0.22672|18|0
2020-07-20 19:07:34|amer_0819|AUG.TO|AUG.TO|Auryn Resources Inc.|CAD|Toronto|106684000|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.aurynresources.com|2.62|3.07|365681|3.02|1|3.26|0.30735934|0|-0.18194|-0.309|5.971|2Q2019/-0.05/-0.04!3Q2019/-0.05/-0.03!4Q2019/-0.03/-0.03!1Q2020/-0.02/-0.02||-0.02|-0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|411907|112799|0.0045||1|1.096446|||6.422594||-21.196|-0.151|-0.1|0.07235|3.64|3.865|0|0|18|1
2020-07-20 19:07:35|amer_0820|AUP.TO|AUP.TO|Aurinia Pharmaceuticals Inc.|CAD|Toronto|112634000|Canada|Healthcare|Biotechnology|http://www.auriniapharma.com|10|20.16|76969|20.08|4.7|28.59|1.4487805|0|-0.22586|-0.63539004|2.221|2Q2019/-0.17/-0.14!3Q2019/-0.21/-0.16!4Q2019/-0.78/-0.18!1Q2020/-0.15/-0.24|2020-08-04|-0.25|-0.17|0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|495796|294615|||7|1.122552|-33.6||8.608027|6225.708|-23.228|-1.298|-0.6|0.49677|20.428|21.011|0|0|18|7
2020-07-20 19:07:37|amer_0821|AXR.TO|AXR.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:07:38|amer_0822|BLDP.TO|BLDP.TO|Ballard Power Systems Inc.|CAD|Toronto|244002000|Canada|Industrials|Specialty Industrial Machinery|http://www.ballard.com|4|25.8|604990|26.54|5.27|29.2|4.0075474|-0.21507|-0.05218|-0.14496|6.105|4Q2017/-0.02/0!1Q2018/-0.03/-0.02!2Q2018/-0.02/-0.04!3Q2018/-0.03/-0.02|2020-08-05||-0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2078956|2064312|||16|1.901377|||21.626152|55.114|-256.264|-0.173|-0.06|0.07732|3.829|4.432|-0.35444|0.22354999|18|16
2020-07-20 19:07:39|amer_0823|BLU.TO|BLU.TO|BELLUS Health Inc.|CAD|Toronto|60248000|Canada|Healthcare|Biotechnology|http://www.bellushealth.com|11.84|3.59|261448|3.61|3.15|16.68|-0.67214096|0|-0.22026|-0.38205|0.116|2Q2019/-0.18/-0.1!3Q2019/-0.14/-0.19!4Q2019/-0.26/-0.12!1Q2020/-0.18/-0.12|2020-08-13|-0.14|-0.18|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|121129|142078|||2|-0.205946|-6.6481476||1.7046534|6441.391||-0.612|-0.54|0.54212004|15.012|15.472|0|1|18|2
2020-07-20 19:07:41|amer_0824|BNP.TO|BNP.TO|Bonavista Energy Corporation|CAD|Toronto|264258000|Canada|Energy|Oil & Gas E&P|http://www.bonavistaenergy.com|0.17|0.0475|516482|0.05|0.045|0.86|-0.8913044|0.55075|-0.00719|-0.72420996|118.466|2Q2019/0.01/-0.02!3Q2019/-1.16/-0.08!4Q2019/-0.17/0.02!1Q2020/-1.72/-0.06|2020-07-30|-0.13|0.01|0m|0|0|-1m|0.6|15|-2m|0.64|14|-3m|0.64|14|7583513|1262037|||0|3.012327|-0.1637931|0|0.017605634|2.644|4.8|-3.051|-0.29|0.26724002|0.041|0.122|-2.4796|0.49025002|18|0
2020-07-20 19:07:42|amer_0825|BOS.TO|BOS.TO|AirBoss of America Corp.|CAD|Toronto|23400000|Canada|Basic Materials|Specialty Chemicals|http://www.airbossofamerica.com|17.4|20.7|141509|20.03|4.59|22.39|1.2891428|0.09244|0.04324|0.05669|44.63|2Q2019/0.14/0.12!3Q2019/0.07/0.12!4Q2019/0.11/0.12!1Q2020/0.08/0.11|2020-05-14|0.32|0.14|0m|0|0|-1m|0.4|5|-2m|0.5|4|-3m|0.5|4|179346|207447|||0|1.250906|25.243904|98.42|3.5102596|1.632|17.652|0.29|0.82|0.15709|1.357|2.279|0.01994|0.16138001|18|0
2020-07-20 19:07:44|amer_0826|BRE.TO|BRE.TO|Bridgemarq Real Estate Services Inc.|CAD|Toronto|9483850|Canada|Real Estate|Real Estate Services|http://www.bridgemarq.com|15|12.52|6214|12.42|6.31|15.85|-0.06686705|0.6065|0.110819995||||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|17792|17571|||0|1.506889||||4.189|6.907|1.166||0.30496|2.271|2.335|0.69661003|0.98823|18|0
2020-07-20 19:07:45|amer_0827|BTB-UN.TO|BTB-UN.TO|BTB Real Estate Investment Trust|CAD|Toronto|62496800|Canada|Real Estate|REIT—Diversified|http://www.btbreit.com|3.42|3.12|45498|3.15|2.29|5.5|-0.33403802|0.49390998|0.03305|0.14033|164.833|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|4363338|4530141|||0|1.389412|||0.5648081|7.963|16.123|0.738||0.012359999|0.175|0.384|0.46863997|0.54898|18|0
2020-07-20 19:07:47|amer_0828|CGO.TO|CGO.TO|Cogeco Inc.|CAD|Toronto|14399600|Canada|Communication Services|Telecom Services|http://corpo.cogeco.com|103|84.54|11244|87.24|70.95|107.88|-0.052048266|0.46363|0.056209996|0.15014|133.85|2Q2019/2.84/1.43!3Q2019/1.45/1.5!1Q2020/2.46/2.15!2Q2020/1.94/1.76|2020-07-15|1.77|2.84|0m|0|0|-1m|0|2|-2m|0.5|2|-3m|0.5|2|24084|19234|||0|0.42422|10.783163|-0.53|1.7609199|2.623|5.657|8.007|7.84|0.33273|1.097|1.148|0.05224|0.4662|18|0
2020-07-20 19:07:48|amer_0829|CHW.TO|CHW.TO|Chesswood Group Limited|CAD|Toronto|16248000|Canada|Financial Services|Credit Services|http://www.chesswoodgroup.com|5|4.22|31370|4.16|3.33|11.1|-0.5793731|0|-0.011080001|-0.06779|582.396|4Q2017/0.18/0.15!1Q2018/0.24/0.22!2Q2018/0.24/0.21!3Q2018/0.25/0.23|2020-05-13||0.18|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|621599|592316|||0|2.277737|||0.53222346|18.992||-0.576|0.91|0.07606|47.578|49.133|-0.20343|1|18|0
2020-07-20 19:07:50|amer_0830|CLIQ.TO|CLIQ.TO|Alcanna Inc.|CAD|Toronto|40048900|Canada|Consumer Cyclical|Specialty Retail|http://www.alcanna.com|5.38|4.06|76305|4.15|1.2|6.8|-0.32189542|0.03161|0.01283|-0.36270002|545.774|1Q2019/-0.25/-0.16!2Q2019/-0.15/-0.07!3Q2019/-0.04/-0.02!1Q2020/-0.23/-0.26|2020-06-02|-0.11|-0.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|701614|755520|||0|1.638868|-81.2||2.4296827|0.632|19.997|-0.811|-0.05|0.0706|0.164|2.015|-0.03625|0.22274|18|0
2020-07-20 19:07:51|amer_0831|CLR.TO|CLR.TO|Clearwater Seafoods Incorporated|CAD|Toronto|65148100|Canada|Consumer Defensive|Packaged Foods|http://www.clearwater.ca|6.28|5.9|31815|5.86|3.83|6.17|0.12476015|0.1657|0.05128|0.06565|330.815|2Q2019/0.09/0.04!3Q2019/0.11/0.07!4Q2019/0.13/0.1!1Q2020/-0.1/-0.04|2020-05-15|-0.13|0.09|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|293870|298477|||0|0.160986|21.85185||2.7751648|1.423|8.588|-0.018|0.27|0.041810002|1.529|2.648|-0.00177|0.19588|18|0
2020-07-20 19:07:53|amer_0832|CWX.TO|CWX.TO|CanWel Building Materials Group Ltd.|CAD|Toronto|77833104|Canada|Basic Materials|Building Materials|http://www.canwel.com|5.04|5.23|98243|5.22|2.73|5.71|0.103594065|0.04792|0.028099999|0.0541|156.282|2Q2019/0.1/0.11!3Q2019/0.08/0.12!4Q2019/0.04/0.02!1Q2020/0.01/0.02|2020-07-30|0.09|0.1|0m|0|0|-1m|1.43|7|-2m|1.29|7|-3m|1.29|7|256342|285081|||0|1.49311|14.527778||1.220252|0.67|13.974|0.237|0.36|0.029949998|1.137|3.019|0.013359999|0.14113|18|0
2020-07-20 19:07:54|amer_0833|DHX.TO|DHX.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:07:56|amer_0834|DII-B.TO|DII-B.TO|Dorel Industries Inc.|CAD|Toronto|28299600|Canada|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.dorel.com|3.7|6.6|61737|6.66|1.25|10.09|-0.30407524|0.04109|0.02325|-0.11975|175.716|2Q2019/0.19/0.24!3Q2019/0.07/0.14!4Q2019/0.07/0.04!1Q2020/-0.42/-0.15||-0.2|0.19|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.14|7|296931|217932|||1|3.018129|10.819672|1.46|0.4738996|0.334|8.13|-1.848|0.61|0.58092|0.832|1.8|-0.02317|0.19814|18|1
2020-07-20 19:07:57|amer_0835|EFR.TO|EFR.TO|Energy Fuels Inc.|CAD|Toronto|114996000|United States|Energy|Uranium|http://www.energyfuels.com|3.68|2.46|514045|2.39|1.1|3.29|-0.032388628|0|-0.12746|-0.22489999|10.876|4Q2017/-0.1/-0.06!1Q2018/-0.13/-0.11!2Q2018/0.1/0.02!3Q2018/-0.15/-0.02|2020-07-31||-0.1|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|1603371|1500252|0.0139||6|0.612037|||2.0032573|59.83|-7.805|-0.317|-0.37|0.23291|1.477|2.907|0|-2.7672198|18|6
2020-07-20 19:07:59|amer_0836|EQB.TO|EQB.TO|Equitable Group Inc.|CAD|Toronto|16807300|Canada|Financial Services|Mortgage Finance|http://www.equitablebank.ca|75.79|70.02|15111|69.61|44.57|121.87|-0.11200404|0|0.0068800002|0.13802||2Q2019/3.18/2.77!3Q2019/3.17/3.11!4Q2019/3.22/3.13!1Q2020/1.46/2.87|2020-07-28|2.83|3.18|0m|0|0|-1m|0.5|8|-2m|0.43|7|-3m|0.43|7|229192|351710|||0|1.675852|5.7867765|0.29|0.85393363|25.061||10.997|12.1|0.30290002|||0.41519|0|18|0
2020-07-20 19:08:00|amer_0837|ET.TO|ET.TO|Evertz Technologies Limited|CAD|Toronto|76601600|Canada|Technology|Communication Equipment|http://www.evertz.com|14.5|13.17|10677|13.29|9.69|19.27|-0.3023622|0.22947|0.122320004|0.21192|10.121|3Q2019/0.17/0.24!4Q2019/0.27/0.28!1Q2020/0.25/0.26!2Q2020/0.21/0.14|2020-09-09|0.07|0.17|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|927230|923502|||0|0.605511|14.965909|1.08|3.4128013|2.23|9.717|0.895|0.88|0.08365|1.437|2.852|0.15714|0.5689|18|0
2020-07-20 19:08:01|amer_0838|EXF.TO|EXF.TO|EXFO Inc.|CAD|Toronto|24053400|Canada|Technology|Communication Equipment|http://www.exfo.com|3.79|5.42|7318|5.19|2.91|6.5|0.057026505|0.051269997|0.0059100003|-0.03686|29.839|4Q2017/0.05/0.05!1Q2018/-0.04/0.04!2Q2018/-0.03/0!3Q2018/-0.05/0.08|2020-10-07||0.05|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|124006|126795|0.0064||17|1.215373|||1.8523581|1.196|23.335|-0.11||0.253|0.844|1.295|-0.02313|0.57673|18|17
2020-07-20 19:08:03|amer_0839|FEC.TO|FEC.TO|Frontera Energy Corporation|CAD|Toronto|95515504|Canada|Energy|Oil & Gas E&P|http://www.fronteraenergy.ca|4.67|3.12|123520|3.22|2.5|15.16|-0.7686782|0.32362|-0.01539|-0.13430999|48.074|4Q2018/-0.99/0.25!1Q2019/0.47/0.39!4Q2019/0.7/0.3!1Q2020/-4.04/-0.15|2020-05-06|-0.48|-0.99|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|9422664|9744124|||0|1.744047|-3.759036|-0.01|0.39324424|0.396|1.224|-1.439|-0.83|0.53811|0.866|1.127|-0.112399995|0.44792998|18|0
2020-07-20 19:08:04|amer_0840|GCM.TO|GCM.TO|Gran Colombia Gold Corp.|CAD|Toronto|61300000|Canada|Basic Materials|Gold|http://www.grancolombiagold.com|7.63|6.69|502320|6.28|2.88|7.81|0.31106472|0.46082002|-0.07796|-0.55998003|41.246|2Q2019/0.25/0.27!4Q2019/0.27/0.33!1Q2020/0.31/0.41|2020-08-13||0.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1532600|3003049|||0|1.785351|4.46||2.9986553|1.074|2.331|-2.208|1.5|0.19652|1.839|2.168|-0.34085|0.46660998|18|0
2020-07-20 19:08:06|amer_0841|GS.TO|GS.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:08:07|amer_0842|GSV.TO|GSV.TO|Gold Standard Ventures Corp|CAD|Toronto|284382016|Canada|Basic Materials|Gold|http://www.goldstandardv.com|2.01|1.14|452159|1.15|0.46|1.46|-0.19014084|0|-0.0234|-0.040510003|0.318|1Q2019/-0.01/-0.01!3Q2019/-0.01/-0.01!4Q2019/-0.01/-0.01!1Q2020/-0.01/-0.01|2020-08-07|-0.01|-0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1219170|918128|0.005||1|0.707759|-57|-7.67|1.3970588||-38.799|-0.033|-0.02|0.35034|1.787|1.95|0|0|18|1
2020-07-20 19:08:09|amer_0843|GSY.TO|GSY.TO|goeasy Ltd.|CAD|Toronto|14328000|Canada|Financial Services|Credit Services|http://www.goeasy.com|63.04|54.34|123847|53.61|21.08|80.61|0.002805829|0|0.054250002|0.20899001|284.975|2Q2019/0.95/0.93!3Q2019/0.96/1.05!4Q2019/1.45/1.47!1Q2020/1.41/1.43|2020-05-06|1.25|0.95|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|963262|972820|||0|1.981145|8.014749||2.2264104|4.12||4.405|6.78|0.16898|22.503|22.617|0.16747999|1|18|0
2020-07-20 19:08:10|amer_0844|HDI.TO|HDI.TO|Hardwoods Distribution Inc.|CAD|Toronto|21149700|Canada|Industrials|Industrial Distribution|http://www.hdidist.com|20.66|18|24143|17.71|7.4|19|0.36230767|0.04994|0.05468|0.11236|95.721|2Q2019/0.4/0.38!3Q2019/0.43/0.35!4Q2019/0.35/0.28!1Q2020/0.44/0.35|2020-05-05|0.29|0.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|144758|430875|||0|1.833937|12.080537||1.2171209|0.508|10.164|1.54|1.49|0.18225999|0.726|1.588|0.02727|0.18476999|18|0
2020-07-20 19:08:12|amer_0845|HLF.TO|HLF.TO|High Liner Foods Incorporated|CAD|Toronto|33323500|Canada|Consumer Defensive|Packaged Foods|http://www.highlinerfoods.com|6.85|5.74|31666|5.98|5.19|12|-0.43584907|0.07931|0.04405|0.03545|136.723|2Q2019/0.13/0.06!3Q2019/0.11/0.14!4Q2019/0.17/0.07!1Q2020/0.42/0.34|2020-05-12|-0.17|0.13|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|2116214|2070219|||0|0.457577|7.2658224||0.7|0.596|7.515|0.282|0.79|0.21029|0.712|2.138|0.01045|0.20201|18|0
2020-07-20 19:08:13|amer_0846|HOT-UN.TO|HOT-UN.TO|American Hotel Income Properties REIT LP|CAD|Toronto|78133200|Canada|Real Estate|REIT—Hotel & Motel|http://www.ahipreit.com|2.19|2.51|228665|2.58|1.12|7.49|-0.622807|0.26925|0.01635|-0.02397|199.834|4Q2018/-0.08/-0.01!2Q2019/0.07/0.07!3Q2019/0.03/0.07!4Q2019/-0.19/0.01|||-0.08|0m|0|0|-1m|1|8|-2m|1.17|6|-3m|1.17|6|274885|254814|||0|2.360406|22.818182||0.49732515|3.62|13.446|-0.245|0.11|0.0043|0.549|1.039|-0.07147|0.32266|18|0
2020-07-20 19:08:15|amer_0847|IBG.TO|IBG.TO|IBI Group Inc.|CAD|Toronto|31240000|Canada|Industrials|Engineering & Construction|http://www.ibigroup.com|7.3|5.08|2400|5|2.79|5.95|-0.025341153|0.09797|0.07441|0.377|268.786|2Q2019/0.1/0.12!3Q2019/0.23/0.13!4Q2019/0.05/0.1!1Q2020/0.15/0.13|2020-05-07|0.11|0.1|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|274560|274482|||0|1.148658|8.758621|2.13|3.302991|0.718|7.331|0.535|0.58|0.24351999|1.89|2.07|0.03573|0.24382|18|0
2020-07-20 19:08:16|amer_0848|INO-UN.TO|INO-UN.TO|Inovalis Real Estate Investment Trust|CAD|Toronto|28887900|Canada|Real Estate|REIT—Office|http://www.inovalisreit.com|7.75|7.8|24149|7.78|3.39|11.26|-0.2319842|0|0.02095|0.21666001|82.549|||||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|89155|134018|||0|1.440899|||0.59510183|12.458||2.447||0.07672|1.226|1.905|1.8727001|0.7459|18|0
2020-07-20 19:08:17|amer_0849|IPLP.TO|IPLP.TO|IPL Plastics Inc.|CAD|Toronto|54382000|Canada|Consumer Cyclical|Packaging & Containers|http://www.iplglobal.com|5.18|5.96|34068|5.91|2.83|9.45|-0.29809982|0.14778|0.030550001|0.041079998|110.094|2Q2019/0.19/0.13!3Q2019/0.18/0.15!4Q2019/0.03/0.08!1Q2020/0.08/0.04|2020-05-13|0.03|0.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|442945|757397|||0|1.303267|17.028572||0.8978608|1.051|7.112|0.26|0.35|0.42949|1.925|2.724|0.02422|0.19709998|18|0
2020-07-20 19:08:19|amer_0850|JWEL.TO|JWEL.TO|Jamieson Wellness Inc.|CAD|Toronto|39269400|Canada|Consumer Defensive|Packaged Foods|http://investors.jamiesonwellness.com/English/investors/home/default.aspx|34.19|36.99|30215|36.44|19.67|37.87|0.7477217|0.18517|0.063200004|0.13406|69.225|1Q2019/0.16/0.16!2Q2019/0.2/0.17!4Q2019/0.36/0.35!1Q2020/0.19/0.2|2020-05-13|0.21|0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|347986|294304|||0|0.585616|30.825||5.4110594|4.516|24.386|0.86|1.2|0.60833|1.222|2.693|0.096049994|0.37484002|18|0
2020-07-20 19:08:20|amer_0851|KBL.TO|KBL.TO|K-Bro Linen Inc.|CAD|Toronto|10559900|Canada|Industrials|Specialty Business Services|http://www.k-brolinen.com|33.5|28.19|8870|27.25|23.73|46.44|-0.32027936|0.18937999|0.03512|0.03627|52.297|1Q2019/0.05/0.06!2Q2019/0.34/0.26!3Q2019/0.44/0.39!4Q2019/0.2/0.27|2020-05-08||0.05|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|317559|173576|||0|0.965192|33.559525|-1.58|1.5515438|1.532|8.092|0.659|0.84|0.51263|0.868|1.701|0.0278|0.36603|18|0
2020-07-20 19:08:22|amer_0852|KPT.TO|KPT.TO|KP Tissue Inc.|CAD|Toronto|9660700|Canada|Consumer Defensive|Household & Personal Products|http://www.kptissueinc.com|12.08|11.45|24753|11.38|7.94|11.73|0.40493822|0||-0.03148||1Q2019/-0.05/0.01!2Q2019/0.02/0.02!3Q2019/0.17/0.1!1Q2020/0.18/0.17|2020-08-06|0.22|-0.05|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|3157|2867|||0|0.93401|22.019232|1.53|1.2183443|||-0.3|0.52|0.2897|0.717|0.717|0|0|18|0
2020-07-20 19:08:23|amer_0853|KWH-UN.TO|KWH-UN.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:08:25|amer_0854|LAC.TO|LAC.TO|Lithium Americas Corp.|CAD|Toronto|90041104|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.lithiumamericas.com|7.26|7.75|264578|7.14|2.9|8|0.39453125|0|-0.0701|0.38509998|104.54|2Q2019/-0.09/-0.08!3Q2019/-0.02/-0.08!4Q2019/-0.05/-0.14!1Q2020/-0.15/-0.09|2020-05-08|-0.13|-0.09|0m|0|0|-1m|1.25|4|-2m|1.75|4|-3m|1.75|4|2351564|2378486|||0|2.111675|-45.588234||4.6296296||-28.207|0.461|-0.17|0.1434|5.098|5.462|0|0|18|0
2020-07-20 19:08:26|amer_0855|LGO.TO|LGO.TO|Largo Resources Ltd.|CAD|Toronto|562976000|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.largoresources.com|1.6|0.94|205157|0.96|0.56|1.99|-0.43529415|0.13553001|-0.01578|-0.07937|10.627|2Q2019/-0.04/-0.01!3Q2019/-0.02/0.01!4Q2019/-0.01/0!1Q2020/0.01/0|2020-05-12|0|-0.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|269020|261414|||0|2.311094|4.9473686|-0.79|1.5986395|2.401|17.718|-0.053|0.19|0.15274|1.759|1.959|-0.18396999|0.14745|18|0
2020-07-20 19:08:27|amer_0856|MAL.TO|MAL.TO|Magellan Aerospace Corporation|CAD|Toronto|58209000|Canada|Industrials|Aerospace & Defense|http://www.magellan.aero|9.75|6.8|9633|6.89|4.8|17|-0.57098377|0.13793999|0.047870003|0.08091|13.716|2Q2019/0.37/0.36!3Q2019/0.27/0.31!4Q2019/0.16/0.32!1Q2020/0.34/0.21|2020-08-05|0.04|0.37|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|25453|60790|||0|1.363306|9.189189|0.93|0.4624592|0.497|3.605|1.152|0.74|0.07238|1.666|2.889|0.06806|0.15318|18|0
2020-07-20 19:08:29|amer_0857|MENEF.TO|MENEF.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:08:30|amer_0858|MI-UN.TO|MI-UN.TO|Minto Apartment Real Estate Investment Trust|CAD|Toronto|36274800|Canada|Real Estate|REIT—Residential|http://www.mintoapartments.com|24.22|19.02|113752|19.33|15.58|28.31|-0.016785324|0|0.023640001|0.25098|119.958|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|66901|132342|||0|0.732788|||0.89518523|13.307||3.489||0.42339|0.643|0.835|1.11202|0.62793|18|0
2020-07-20 19:08:32|amer_0859|MPVD.TO|MPVD.TO|Mountain Province Diamonds Inc.|CAD|Toronto|210392000|Canada|Basic Materials|Other Precious Metals & Mining|http://www.mountainprovince.com|0.5|0.285|140470|0.285|0.25|1.44|-0.78125|0.31076|0.00382|-0.45185003|140.077|2Q2019/0.01/0.01!3Q2019/-0.08/-0.04!4Q2019/-0.6/-0.04!1Q2020/-0.05/0.01|2020-08-05|-0.07|0.01|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|873025|998447|0.0050999997||1|1.664249|1.8999999||0.20299144|1.572|5.059|-0.819|0.15|0.05943|0.464|2.364|-0.61275|0.39150003|18|1
2020-07-20 19:08:33|amer_0860|MRG-UN.TO|MRG-UN.TO|Morguard North American Residential Real Estate Investment Trust|CAD|Toronto|38988400|Canada|Real Estate|REIT—Residential|http://www.morguard.com|19.2|14.48|19279|14.26|10.73|20.98|-0.283777|0|0.024300002|0.13901|116.886|||||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|160701|184105|||1|0.899927|||0.4373169|9.14||4.355||0.06315|0.282|0.483|0.68817|0.54475|18|1
2020-07-20 19:08:35|amer_0861|MRT-UN.TO|MRT-UN.TO|Morguard Real Estate Investment Trust|CAD|Toronto|60742900|Canada|Real Estate|REIT—Diversified|http://www.morguard.com|5.7|4.96|42174|4.99|4.14|12.74|-0.58760333|0.53638|0.0313|-0.06968|95.097|||||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|1195225|1166345|||0|1.744742|||0.21211083|6.048|11.275|-1.769|1.64|0.0218|0.055|0.077|-0.38426|0.55171|18|0
2020-07-20 19:08:36|amer_0862|NEO.TO|NEO.TO|Neo Performance Materials Inc.|CAD|Toronto|37672800|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.neomaterials.com|7.71|8.48|3430|8.49|5.55|12.84|-0.29190993|0.11387999|0.03179|0.02606|1.349|2Q2019/0.13/0.17!3Q2019/0.12/0.14!4Q2019/0.16/0.14!1Q2020/0.02/0.07|2020-05-14|0.01|0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|13536|23971|||1|1.269345|18.042553||0.761631|0.651|5.719|0.286|0.47|0.8468|1.706|3.564|0.02832|0.27682|18|1
2020-07-20 19:08:38|amer_0863|NEPT.TO|NEPT.TO|Neptune Wellness Solutions Inc.|CAD|Toronto|110991000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://neptunecorp.com|6.31|4.12|55923|3.99|1.35|8.6|-0.51811594|-1.96001|-0.31805|-0.57252|3.323|2Q2019/-0.06/-0.03!3Q2019/-0.17/-0.02!4Q2019/0.06/-0.09!1Q2020/-0.44/-0.21|2020-08-12|-0.11|-0.06|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|2884194|2404380|||3|2.503988|-45.777775||2.8492393|13.928|-7.106|-0.68|-0.09|0.19169001|1.592|2.253|-2.05773|-0.06216|18|3
2020-07-20 19:08:39|amer_0864|NOA.TO|NOA.TO|North American Construction Group Ltd.|CAD|Toronto|29030700|Canada|Energy|Oil & Gas Equipment & Services|http://www.nacg.ca|14|7.61|21175|7.78|5.81|17.29|-0.42836148|0.24901|0.06185|0.28194|264.318|2Q2019/0.32/0.19!3Q2019/0.31/0.16!4Q2019/0.38/0.45!1Q2020/0.7/0.55|2020-07-29|0.07|0.32|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|775726|739177|||9|1.381435|5.514493|0.64|1.0046206|0.934|3.753|1.652|1.38|0.65063006|0.73|0.976|0.06662|0.28174|18|9
2020-07-20 19:08:41|amer_0865|OSK.TO|OSK.TO|Osisko Mining Inc.|CAD|Toronto|339569984|Canada|Basic Materials|Other Precious Metals & Mining|http://www.osiskomining.com|5.44|3.96|1104625|3.86|1.67|4.24|0.0025974512|0|-0.01926|-0.09349|0.531|2Q2019/-0.04/-0.01!3Q2019/-0.05/-0.01!4Q2019/-0.04/-0.01!1Q2020/-0.06/-0.01|2020-08-11|-0.01|-0.04|0m|0|0|-1m|1.09|11|-2m|1|9|-3m|1.09|11|3873735|2068781|||0|1.538071|-132||2.2098215||-47.998|-0.177|-0.03|0.35698003|5.083|5.217|0|0|18|0
2020-07-20 19:08:42|amer_0866|PBL.TO|PBL.TO|Pollard Banknote Limited|CAD|Toronto|25635700|Canada|Consumer Cyclical|Gambling|http://www.pollardbanknote.com|19.67|16.75|3581|16.85|12.06|24.5|-0.29052627|0.13937001|0.06277|0.100150004|112.829|2Q2019/0.2/0.22!3Q2019/0.17/0.22!4Q2019/0.18/0.21!1Q2020/-0.05/0.07|2020-05-06|-0.08|0.2|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|1|9191|9360|||0|0.126178|22.635136||3.1461308|1.428|10.245|0.496|0.74|0.11055|1.043|2.102|0.031600002|0.22333|18|0
2020-07-20 19:08:44|amer_0867|PHO.TO|PHO.TO|Photon Control Inc.|CAD|Toronto|104514000|Canada|Technology|Scientific & Technical Instruments|http://www.photoncontrol.com|1.78|1.8|153299|1.76|0.65|2.02|0.6448597|0.29920998|0.09822|0.16629|2.575|2Q2019/0/0!3Q2019/0.01/0.01!4Q2019/0.02/0.01!1Q2020/0.06/0.03|2020-05-07|0.01|0|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|119676|104578|||0|1.482233|22.5|1118.5|3.3519552|3.434|11.475|0.079|0.08|0.20013|3.687|4.294|0.21281|0.56946|18|0
2020-07-20 19:08:45|amer_0868|PIF.TO|PIF.TO|Polaris Infrastructure Inc.|CAD|Toronto|15706300|Canada|Utilities|Utilities—Renewable|http://www.polarisinfrastructure.com|19.32|14.56|18576|14.73|8.59|17.45|0.0027229786|0.8179|0.04839|0.06775|86.124|2Q2019/-0.41/0.11!3Q2019/0.16/0.2!4Q2019/0.83/0.21!1Q2020/0.27/0.27|2020-05-21|0.2|-0.41|0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|697250|686193|||0|0.93691|11.837399|0.14|1.0825279|5.167|6.318|0.95|1.23|0.31802|1.671|1.694|0.21223|0.91292|18|0
2020-07-20 19:08:47|amer_0869|PL.TO|PL.TO|Pinnacle Renewable Energy Inc.|CAD|Toronto|33359600|Canada|Basic Materials|Lumber & Wood Production|http://www.pinnaclepellet.com|6.83|4.33|18321|4.42|3.63|11.51|-0.55667|0.05501|-0.00883|-0.0571|188.935|2Q2019/0.06/-0.01!3Q2019/-0.03/-0.09!4Q2019/-0.12/-0.01!1Q2020/-0.12/-0.05|2020-08-10|-0.09|0.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|277347|255773|||0|1.12205|54.125||0.9386516|1.445|26.26|-0.389|0.08|0.52104|0.602|1.356|-0.03255|0.2697|18|0
2020-07-20 19:08:48|amer_0870|PLC.TO|PLC.TO|Park Lawn Corporation|CAD|Toronto|29425100|Canada|Consumer Cyclical|Personal Services|http://www.parklawncorp.com|27.31|23.7|20929|24.02|15.58|31.77|-0.1442821|0.16277|0.01048|0.00972|41.084|2Q2019/0.19/0.24!3Q2019/0.17/0.17!4Q2019/0.16/0.23!1Q2020/0.25/0.18|2020-05-13|0.15|0.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|418881|472010|||0|1.528643|21.74312|27.73|1.2251228|3.555|21.841|0.146|1.09|0.34192002|1.682|2.193|0.01676|0.67627|18|0
2020-07-20 19:08:49|amer_0871|PONY.TO|PONY.TO|Painted Pony Energy Ltd.|CAD|Toronto|160996000|Canada|Energy|Oil & Gas E&P|http://www.paintedpony.ca|0.72|0.46|50374|0.465|0.2|0.96|-0.47777778|0.18297|-0.01356|-0.6141|63.03|2Q2019/-0.09/-0.02!3Q2019/-0.23/-0.06!4Q2019/-1.11/-0.02!1Q2020/-0.12/0|2020-07-29|-0.1|-0.09|0m|0|0|-1m|0.33|15|-2m|0.33|15|-3m|0.57|14|3497012|3624691|||0|4.143582|-15.333334||0.12788436|1.655|9.043|-3.182|-0.03|0.29986|0.342|0.477|-1.92709|0.44032001|18|0
2020-07-20 19:08:51|amer_0872|PSN.TO|PSN.TO|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:08:52|amer_0873|PZA.TO|PZA.TO|Pizza Pizza Royalty Corp.|CAD|Toronto|24618400|Canada|Consumer Cyclical|Restaurants|http://www.pizzapizza.ca|9|8.29|14499|8.39|5.26|10.39|-0.15252519|0|0.060739998|0.09352|16.392|2Q2019/0.16/0.16!3Q2019/0.16/0.17!4Q2019/0.23/0.23!1Q2020/0.2/0.2|2020-05-13|0.18|0.16|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|274377|252876|||0|1.160261|9.752941||0.93208903|8.871||0.839|0.85|0.25948|1.884|1.884|0.75887|1|18|0
2020-07-20 19:08:54|amer_0874|QTRH.TO|QTRH.TO|Quarterhill Inc.|CAD|Toronto|118865000|Canada|Technology|Communication Equipment|http://www.quarterhill.com|2.18|2.06|155135|2|1.3|2.29|0.25|0.25011|0.03985|0.03495|2.448|4Q2018/-0.03/-0.02!1Q2019/0.01/-0.02!2Q2019/0.06/0.06!1Q2020/0.01/0.03|2020-05-21||-0.03|0m|0|0|-1m|1.5|4|-2m|1|4|-3m|1|3|60993|190558|||0|0.583031|10.842105|0.57|0.8421913|0.783|3.129|0.083|0.19|0.25531998|4.778|5.175|0.05446|0.54301|18|0
2020-07-20 19:08:55|amer_0875|RAY-A.TO|RAY-A.TO|Stingray Group Inc.|CAD|Toronto|52687500|Canada|Communication Services|Broadcasting|http://www.stingray.com|7.25|5.1|37903|5.12|3.18|7.94|-0.15789473|0.35035|0.05582|0.04976|144.075|2Q2019/0.21/0.21!3Q2019/0.16/0.2!4Q2019/0.22/0.23!1Q2020/0.13/0.17||0.17|0.21|0m|0|0|-1m|0.67|3|-2m|0.8|5|-3m|1|5|2025081|2203014|||0|1.011602|5.8620687|0.68|1.3694952|2.506|7.153|0.18|0.87|0.44542|0.727|0.855|0.04555|0.3793|18|0
2020-07-20 19:08:57|amer_0876|REAL.TO|REAL.TO|Real Matters Inc.|CAD|Toronto|84431400|Canada|Technology|Software—Application|http://www.realmatters.com|20.31|29.23|198770|27.81|7.74|30.55|2.4981132|0.12485|0.14774|0.20897|4.802|2Q2019/0.1/0.05!3Q2019/0.11/0.07!4Q2019/0.1/0.09!1Q2020/0.13/0.08|2020-07-30|0.13|0.1|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.75|8|551573|419332|||0|1.239938|42.985294|0.7|14.086746|5.478|43.873|0.399|0.68|0.34367|4.591|4.627|0.085389994|0.32597|18|0
2020-07-20 19:08:58|amer_0877|RME.TO|RME.TO|Rocky Mountain Dealerships Inc.|CAD|Toronto|19257000|Canada|Industrials|Industrial Distribution|http://www.rockymtn.com|5.83|4.02|15549|4.22|3.32|7.57|-0.42585033|0.04445|0.01528|-0.01982|266.659|2Q2019/0.06/0.18!3Q2019/0/0.19!4Q2019/0.08/0.1!1Q2020/-0.24/-0.1|2020-07-29|0.01|0.06|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|49062|34912|||0|1.2248|9.571429|-7.11|0.4364347|0.749|16.858|-0.189|0.42|0.23606001|0.065|1.265|-0.00503|0.14262|18|0
2020-07-20 19:09:00|amer_0878|ROOT.TO|ROOT.TO|Roots Corporation|CAD|Toronto|42124500|Canada|Consumer Cyclical|Apparel Retail|http://www.roots.com|1.66|1.18|2850|1.22|0.62|3.61|-0.64841497|0.07853|0.01512|-0.34323|149.639|3Q2019/-0.15/-0.11!4Q2019/0.1/0.08!1Q2020/0.31/0.43!2Q2020/-0.22/-0.23|2020-06-12|-0.2|-0.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|177538|172224|||0|3.174943|7.375|1.62|0.34242597|0.86|10.946|-1.425|0.16|0.52488|0.207|0.977|-0.19657|0.54072|18|0
2020-07-20 19:09:01|amer_0879|SBB.TO|SBB.TO|Sabina Gold & Silver Corp.|CAD|Toronto|322575008|Canada|Basic Materials|Gold|http://www.sabinagoldsilver.com|3.02|2.04|640811|1.95|0.71|2.28|0.22641516|0|-0.0055400003|-0.00803|0.291|1Q2019/0/-0.01!3Q2019/0/0!4Q2019/0/0!1Q2020/0/0|2020-08-10|0|0|0m|0|0|-1m|0.89|9|-2m|1|9|-3m|1|9|1175932|6877379|||0|1.597534|-204|20|1.3289902||-127.866|-0.012|-0.01|0.13295001|7.394|8.421|0|0|18|0
2020-07-20 19:09:02|amer_0880|SGY.TO|SGY.TO|Surge Energy Inc.|CAD|Toronto|335068992|Canada|Energy|Oil & Gas E&P|http://www.surgeenergy.ca|0.52|0.325|184056|0.33|0.19|1.35|-0.74418604|0.66593003|-0.37060001|-1.7256|689.851|2Q2019/-0.01/0.02!3Q2019/-0.01/0.01!4Q2019/-0.45/0!1Q2020/-0.07/-0.02|2020-08-10|-0.06|-0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|3711401|5663088|||0|2.548948|-2.5|-0.04|1.7857143|1.676|2.517|-2.376|-0.13|0.093260005|0.485|1.069|-2.42027|0.60287|18|0
2020-07-20 19:09:04|amer_0881|SOT-UN.TO|SOT-UN.TO|Slate Office REIT|CAD|Toronto|67765400|Canada|Real Estate|REIT—Office|http://www.slateofficereit.com|4.75|3.69|46208|3.67|2.5|6.4|-0.3800676|0.42413|0.030480001|0.06866|172.007|||||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|369385|228415|||0|1.090645|||0.40990892|6.209|14.64|0.611||0.01903|0.04|0.061|0.20006001|0.46141|18|0
2020-07-20 19:09:05|amer_0882|SOX.TO|SOX.TO|Stuart Olson Inc.|CAD|Toronto|28193900|Canada|Industrials|Engineering & Construction|http://www.stuartolson.com|0.77|0.76|29096|0.77|0.68|3.62|-0.7708333|0.00657|-0.007900001|-1.48|712.996|2Q2019/-0.08/0!3Q2019/-0.07/0.05!4Q2019/-0.5/-0.07!1Q2020/-0.19/-0.1|2020-05-14|-0.19|-0.08|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|69011|92603|||0|1.705583|-3.4545455|-0.11|0.7653575|0.207|31.539|-5.907|-0.22|0.25972998|1.26|1.277|-0.17789|0.07533|18|0
2020-07-20 19:09:07|amer_0883|SVM.TO|SVM.TO|Silvercorp Metals Inc.|CAD|Toronto|174286000|Canada|Basic Materials|Silver|http://www.silvercorpmetals.com|5.1|9.625|1164049|9.01|2.12|9.64|1.2581453|0.44875|0.059520002|0.10609|0.471|2Q2019/0.07/0.05!3Q2019/0.07/0.05!4Q2019/0.04/0.06!1Q2020/0.02/0.04|2020-08-06|0.04|0.07|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|3396420|11659313|||4|1.461928|50.657894|0.09|4.537954|9.422|20.997|0.2|0.19|0.4019|5.213|5.684|0.21579|0.60519004|18|4
2020-07-20 19:09:08|amer_0884|TCW.TO|TCW.TO|Trican Well Service Ltd.|CAD|Toronto|266731008|Canada|Energy|Oil & Gas Equipment & Services|http://www.tricanwellservice.com|0.99|0.85|71707|0.86|0.42|1.3|-0.12244898|0.01808|-0.07048|-0.31441998|12.214|2Q2019/-0.1/-0.12!3Q2019/-0.06/-0.06!4Q2019/-0.08/-0.05!1Q2020/-0.05/-0.02|2020-07-31|-0.12|-0.1|0m|0|0|-1m|1|17|-2m|1|17|-3m|1|16|4864446|4879802|||0|2.664974|-3.148148|-0.03|0.3897295|0.461|25.503|-0.802|-0.27|0.25476|1.976|2.501|-0.3753|0.113299996|18|0
2020-07-20 19:09:10|amer_0885|TGO.TO|TGO.TO|TeraGo Inc.|CAD|Toronto|16663000|Canada|Communication Services|Telecom Services|http://www.terago.ca|8.13|5.8|400|5.85|4|11.11|-0.47058827|0.123339996|-0.01149|-0.17864999|125.656|2Q2019/-0.18/-0.1!3Q2019/-0.06/-0.07!4Q2019/-0.13/-0.01!1Q2020/-0.13/-0.09|2020-05-05|-0.12|-0.18|0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|22076|36399|||0|0.658448|-22.307693|-2.01|2.1006882|3.102|25.149|-0.488|-0.26|0.08179|0.685|0.756|-0.16805|0.42999|18|0
2020-07-20 19:09:11|amer_0886|TGOD.TO|TGOD.TO|The Green Organic Dutchman Holdings Ltd.|CAD|Toronto|384432992|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tgod.ca|0.3|0.405|662516|0.405|0.22|3.69|-0.86977494|0|-0.11573|-0.83365|14.243|2Q2019/-0.06/-0.06!3Q2019/-0.07/-0.04!4Q2019/-0.52/-0.03!1Q2020/-0.23/-0.04|2020-05-26|-0.04|-0.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|9255638|32417476|||0|2.380671|-8.099999|-0.13|0.628882|14.037|-2.521|-0.888|-0.05|0.07868|0.218|0.799|0|0.946|18|0
2020-07-20 19:09:13|amer_0887|TGZ.TO|TGZ.TO|Teranga Gold Corporation|CAD|Toronto|167536000|Canada|Basic Materials|Gold|http://www.terangagold.com|11.69|14.06|413287|13.76|3.86|14.21|1.9783552|0.28024|0.0116|-0.01234|39.104|2Q2019/0.03/0.01!3Q2019/0.02/0.02!4Q2019/-0.06/0.07!1Q2020/0.06/0.1|2020-08-07|0.25|0.03|0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|2040846|1781578|||0|0.748368|15.622223|3.32|2.8682172|6.827|24.359|-0.129|0.9|0.23691|0.274|0.748|-0.03663|0.47755|18|0
2020-07-20 19:09:14|amer_0888|TMD.TO|TMD.TO|Titan Medical Inc.|CAD|Toronto|73831400|Canada|Healthcare|Medical Devices|http://www.titanmedicalinc.com||1.21|128457|1.1|0.15|3.5|-0.6099291|0|-1.40271|||4Q2016/-0.3/-1.2!1Q2017/-1.2/-1.23!2Q2017/-0.3/-1.52!2Q2018/-0.43/-0.76|2020-07-29||-0.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|661780|147923|0.009||2|4.374184|||||-1.435|-0.4|-1.98|0.03554|0.148|0.2|0|0|18|2
2020-07-20 19:09:16|amer_0889|TMR.TO|TMR.TO|TMAC Resources Inc.|CAD|Toronto|130129000|Canada|Basic Materials|Gold|http://www.tmacresources.com|2.4|1.54|4288|1.54|0.44|6.91|-0.76488554|0.324|0.01207|-1.0663099|59.917|2Q2019/0.01/0.04!3Q2019/0.04/0.06!4Q2019/-5.52/-0.05!1Q2020/-0.16/0.02|2020-08-13|0.03|0.01|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|8|235374|1067812|||0|4.447142|8.555555||0.6167401|1.441|4.447|-5.577|0.18|0.49173|0.272|1.922|-2.58546|0.41088|18|0
2020-07-20 19:09:17|amer_0890|TNT-UN.TO|TNT-UN.TO|True North Commercial Real Estate Investment Trust|CAD|Toronto|85077296|Canada|Real Estate|REIT—Office|http://www.truenorthreit.com|6.56|5.855|130074|5.86|3.83|8.17|-0.12537307|0|0.03334|0.09069|156.596|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|266242|264509|||0|1.333575|||0.932028|11.326||0.475||0.03815|0.328|0.382|0.34853|0.58916|18|0
2020-07-20 19:09:18|amer_0891|TOT.TO|TOT.TO|Total Energy Services Inc.|CAD|Toronto|45081000|Canada|Energy|Oil & Gas Equipment & Services|http://www.totalenergy.ca|3.32|2.36|8685|2.36|1.4|7.89|-0.69974554|0.15222|0.01502|0.018099999|54.562|2Q2019/0.07/0.02!3Q2019/-0.14/0.03!4Q2019/0.19/0.22!1Q2020/0.1/-0.01|2020-08-11|-0.19|0.07|0m|0|0|-1m|1|6|-2m|1|6|-3m|0.8|5|462289|497859|||0|1.582306|-7.375|-0.95|0.19232336|0.564|3.708|0.229|-0.32|0.78147006|1.008|1.888|0.01559|0.23181|18|0
2020-07-20 19:09:20|amer_0892|TRL.TO|TRL.TO|Trilogy International Partners Inc.|CAD|Toronto|58884100|United States|Communication Services|Telecom Services|http://www.trilogy-international.com|1.74|1.16|9049|1.17|0.83|3.45|-0.5894737|0.19299999|0.013250001|||2Q2019/-0.1/-0.06!3Q2019/-0.08/-0.1!4Q2019/0.3/-0.11!1Q2020/-0.19/-0.1|2020-08-12|-0.29|-0.1|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|4271|617|||0|0.177025|-2.6976743|13.67||1.166|6.042|-0.075|-0.43|0.36966|0.617|0.872|-0.0064499998|0.50074|18|0
2020-07-20 19:09:21|amer_0893|TRZ.TO|TRZ.TO|Transat A.T. Inc.|CAD|Toronto|5141630|Canada|Consumer Cyclical|Travel Services|http://www.transat.com|10.8|5.14|107303|5.3|4.68|17|-0.5680522|-0.053779997|-0.04003|-0.42903|229.683|3Q2019/0.15/0.03!4Q2019/0.72/0.69!1Q2020/-0.54/-0.5!2Q2020/-1.03/-1.9|2020-06-11|-2.32|0.15|0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.44|9|165781|219413|||0|1.35678|-2.056|-0.08|0.542824|||-5.104|-2.5|0.40704|0.694|0.991|-0.07253|0.12571|18|0
2020-07-20 19:09:23|amer_0894|TSU.TO|TSU.TO|Trisura Group Ltd.|CAD|Toronto|10268900|Canada|Financial Services|Insurance—Specialty|http://www.trisura.com/group|62.5|70.13|8125|68.25|26.52|70.67|1.2826087|0.110240005|0.0104600005|0.06792|22.99|2Q2019/-0.47/0.08!3Q2019/0.28/-0.4!4Q2019/0.47/0.46!1Q2020/0.94/0.55|2020-05-06|0.52|-0.47|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|42096|38288|||0|0.72291|20.505846||3.3036554|3.171|28.764|1.398|3.42|0.15703|0.315|0.759|0.07251|0.40752|18|0
2020-07-20 19:09:24|amer_0895|TWM.TO|TWM.TO|Tidewater Midstream and Infrastructure Ltd.|CAD|Toronto|337679008|Canada|Energy|Oil & Gas Midstream|http://www.tidewatermidstream.com|1.29|0.8|48382|0.82|0.34|1.34|-0.38805974|0.05697|-0.00223|-0.11174|259.468|2Q2019/-0.01/0.01!3Q2019/0.02/0!4Q2019/-0.04/0.01!1Q2020/-0.12/0.04|2020-05-14|0.01|-0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|1730618|1590091|||0|1.730964|5|-2.56|0.6639004|1.631|28.628|-0.142|0.16|0.37772|0.599|0.781|-0.05662|0.13674|18|0
2020-07-20 19:09:26|amer_0896|USA.TO|USA.TO|Americas Gold and Silver Corporation|CAD|Toronto|105026000|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.americas-gold.com|4.35|4.27|1091163|3.69|1.39|5.19|-0.08208954|-0.45081002|-0.113079995|-0.30753002|9.856|2Q2018/0.03/0.02!3Q2018/-0.13/-0.05!4Q2019/-0.17/-0.02!1Q2020/-0.03/-0.03|2020-08-10|-0.05|0.03|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|926858|678947|||4||13.34375||2.7963328|7.032|-15.598|-0.399|0.32|0.21831|0.54|0.781|-0.67546|-0.15731|18|4
2020-07-20 19:09:27|amer_0897|VFF.TO|VFF.TO|Village Farms International, Inc.|CAD|Toronto|56250400|Canada|Consumer Defensive|Farm Products|http://www.villagefarms.com|11.45|7.26|334186|7.1|3.01|19.29|-0.49358064|-0.14222999|-0.09357|0.0004|29.33|2Q2019/0.2/0.04!3Q2019/-0.1/0.13!4Q2019/-0.14/0.01!1Q2020/0.08/-0.05|2020-05-14|-0.03|0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|2327207|4672265|0.0509||0|2.91153|18.15||2.9512196|2.945|-20.706|0.001|0.4|0.15329|1.149|2.459|0.00034000003|-0.05011|18|0
2020-07-20 19:09:29|amer_0898|VLE.TO|VLE.TO|Valeura Energy Inc.|CAD|Toronto|86585000|Canada|Energy|Oil & Gas E&P|http://www.valeuraenergy.com|1.41|0.325|89380|0.325|0.2|3.6|-0.8513514|0.23998|-0.02475|-0.04176|0.145|3Q2018/-0.03/-0.02!4Q2018/-0.01/-0.02!3Q2019/0/-0.01!4Q2019/0/0|2020-08-10||-0.03|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|577772|586649|||0|1.912255|-6.4999995||0.46561602|-0.467|-1.947|-0.031|-0.05|0.19670999|9.686|10.004|-0.29128|0.67189|18|0
2020-07-20 19:09:30|amer_0899|VMD.TO|VMD.TO|Viemed Healthcare, Inc.|CAD|Toronto|38030900|United States|Healthcare|Medical Devices|http://www.viemed.com|10.49|14.5|232399|14.1|3.36|16.19|0.47643983|0.20143|0.08754|0.25332|39.376|2Q2019/0.05/0.06!3Q2019/0.07/0.06!4Q2019/0.06/0.07!1Q2020/0.11/0.08|2020-05-04|0.23|0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|158738|163326|0.0047||0|0.614365|32.954544||11.435331|6.44|31.97|0.27|0.44|0.3697|0.912|1.153|0.12578|0.68047994|18|0
2020-07-20 19:09:32|amer_0900|VNR.TO|VNR.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:09:33|amer_0901|WDO.TO|WDO.TO|Wesdome Gold Mines Ltd.|CAD|Toronto|138800000|Canada|Basic Materials|Gold|http://www.wesdome.com|13.29|14.37|322162|14.2|5.74|14.43|1.2432859|0.46805|0.15256|0.22904|4.922|2Q2019/0.06/0.09!3Q2019/0.09/0.09!4Q2019/0.09/0.1!1Q2020/0.08/0.09|2020-05-05|0.1|0.06|0m|0|0|-1m|1.3|10|-2m|1.13|8|-3m|1.13|8|1059840|876862|||0|0.861493|19.418919||9.077701|10.217|21.829|0.31|0.74|0.49737|1.883|2.347|0.23503|0.38974997|18|0
2020-07-20 19:09:35|amer_0902|WPRT.TO|WPRT.TO|Westport Fuel Systems Inc.|CAD|Toronto|136596000|Canada|Consumer Cyclical|Auto Parts|http://www.wfsinc.com|5.5|1.8|14072|1.84|1.02|4.48|-0.50537634|-0.03988|-0.061490003|-0.1486|88.983|4Q2017/-0.14/-0.12!1Q2018/-0.11/-0.1!2Q2018/-0.04/-0.05!3Q2018/-0.02/-0.04|2020-08-06||-0.14|0m|0|0|-1m|1|2|-2m|0.67|3|-3m|0.67|3|1875631|1817766|0.0138||37|2.215373|||3.2846715|0.938|-23.531|-0.09||0.24992001|0.885|1.403|-0.04078|0.18496001|18|37
2020-07-20 19:09:36|amer_0903|XAU.TO|XAU.TO|Goldmoney Inc.|CAD|Toronto|77895400|Canada|Financial Services|Capital Markets|http://www.goldmoney.com||2.29|67545|2.28|1.4|3.21|-0.07692307|-0.00021|-0.00327|-0.05483|3.45||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|253713|249473|||0|-0.510514|||1.034327|0.294|-1368.4|-0.13|-0.06|0.16383|4.554|8.425|-0.02096|0.043899998|18|0
2020-07-20 19:09:37|amer_0904|XTC.TO|XTC.TO|Exco Technologies Limited|CAD|Toronto|39750600|Canada|Consumer Cyclical|Auto Parts|http://www.excocorp.com|7.13|6.45|13627|6.55|4.72|8.89|-0.18835187|0.122379996|0.05691|0.09399|6.957|2Q2019/0.18/0.26!3Q2019/0.17/0.2!4Q2019/0.2/0.19!1Q2020/0.24/0.2|2020-07-29|-0.06|0.18|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|440413|1295013|||0|1.097897|10.749999||0.7518358|0.515|4.208|0.785|0.6|0.24434|1.896|2.893|0.06592|0.21822001|18|0
2020-07-20 19:09:39|amer_0905|Y.TO|Y.TO|Yellow Pages Limited|CAD|Toronto|28075300|Canada|Communication Services|Publishing|http://corporate.yp.ca|11|8.74|5351|8.81|6|13.25|0.122293115|0.3001|0.18266001||674.624|2Q2019/0.38/0.31!3Q2019/0.41/0.32!4Q2019/1.87/0.44!1Q2020/0.56/0.43|2020-05-13|0.4|0.38|0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|21876|22659|||0|1.360406|6.333333|-0.32|10.492196|0.864|2.879|3.148|1.38|0.79757005|2.586|2.722|0.24413|0.38404998|18|0
2020-07-20 19:09:40|amer_0906|CNNX.CN|CNNX.CN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:09:42|amer_0907|CURA.CN|CURA.CN|Curaleaf Holdings, Inc.|CAD|Canadian Sec|423547008|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.curaleaf.com||9.55|78906|9.48|3.72|10.84|-0.096282184|0.18134001|0.01274|-0.13622|57.236|||||||||||||||||1017744|1172655|||4||||7.507862|18.431|101.632|-0.151||0.0031|1.628|2.745|-0.25552|0.67065|18|4
2020-07-20 19:09:43|amer_0908|CWEB.CN|CWEB.CN||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:09:45|amer_0909|FIRE.TO|FIRE.TO|The Supreme Cannabis Company, Inc.|CAD|Toronto|354627008|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.supreme.ca|0.43|0.255|86775|0.265|0.15|1.74|-0.8120568|-0.25476|-0.04552|-0.58424|91.119|2Q2019/0/-0.01!3Q2019/-0.05/0!4Q2019/-0.05/-0.02!1Q2020/-0.2/-0.03|2020-08-11|-0.01|0|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|10435503|11433383|||0|1.090645|-4.25|-0.02|0.5654102|4.4|-17.271|-0.318|-0.06|0.05494|2.35|6.488|-2.16549|0.79530996|18|0
2020-07-20 19:09:46|amer_0910|HMMJ.TO|HMMJ.TO|Horizons Marijuana Life Sciences Index ETF|CAD|Toronto|||||||7.26|93532|7.31|4.39|17.47||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:09:48|amer_0911|HUGE.CN|HUGE.CN|FSD Pharma Inc.|CAD|Canadian Sec|10197400|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://fsdpharma.com||5.2|5050|5.27|3.51|27.1357|-0.8057909|0|-0.53096|-1.3396801|5.345|||||||||||||||||1227293|66822|||0|0.591663|||1.0536981|154.625|-1.034|-8.436||2.0000001E-5|1.403|3.628|0|0|18|0
2020-07-20 19:09:49|amer_0912|LABS.V|LABS.V||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:09:51|amer_0913|OILS.CN|OILS.CN|Nextleaf Solutions Ltd.|CAD|Canadian Sec|109061000|Canada|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.nextleafsolutions.com||0.3|139869|0.3|0.14|0.7|-0.24050629|0|-0.48483002|-0.86416|2.427|||||||||||||||||60061|61394|||0||||4.4117646|77.284|-6|-0.059||0.01472|1.009|1.122|0|0.80389|18|0
2020-07-20 19:09:52|amer_0916|HYG.TO|HYG.TO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:16:40|aunz_0000|FBU.NZ|FBU.NZ|Fletcher Building Limited|NZD|NZSE|824256000|New Zealand|Basic Materials|Building Materials|http://fletcherbuilding.com|5.75|3.41|373311|3.41|3.05|5.7|-0.30691057|0.08461001|0.03874|0.04971|82.007||2020-08-19|||0m|0|0|-1m|0.3|10|-2m|0.44|9|-3m|0.56|9|||||0|0.964534|||0.75609756|0.671|7.924|0.185|0.45|0.5061|1.094|1.926|0.01942|0.27833|18|0
2020-07-20 19:16:41|aunz_0001|SPK.NZ|SPK.NZ|Spark New Zealand Limited|NZD|NZSE|1837040000|New Zealand|Communication Services|Telecom Services|http://www.sparknz.co.nz|3.74|4.76|933489|4.735|3.445|4.93|0.21722364|0.25035|0.09409001|0.29213|155.352||2020-08-27|||0m|0|0|-1m|0|8|-2m|0|8|-3m|0|8|||||0|0.306976|||6.157827|3.011|12.029|0.23|0.23|0.325|0.887|1.054|0.1174|0.32945|18|0
2020-07-20 19:16:43|aunz_0002|AIA.NZ|AIA.NZ|Auckland International Airport Limited|NZD|NZSE|1472550016|New Zealand|Industrials|Airports & Air Services|http://www.aucklandairport.co.nz|6.43|6.21|758101|6.18|4.26|9.9|-0.35958546|0.75223|0.0325|0.0887|40.531||2020-08-21|||0m|0|0|-1m|-0.71|7|-2m|-0.71|7|-3m|-0.71|7|||||0|1.063953|||1.2412553|13.414|17.832|0.432|0.23||0.256|0.256|0.70877|0.80382|18|0
2020-07-20 19:16:44|aunz_0003|FPH.NZ|FPH.NZ|Fisher & Paykel Healthcare Corporation Limited|NZD|NZSE|574841984|New Zealand|Healthcare|Medical Instruments & Supplies|http://www.fphcare.com|12.71|35.76|554804|35.95|14.85|37.33|1.210947|0.33679|0.17948|0.3045|14.223||2020-06-30|||0m|0|0|-1m|0|6|-2m|0.67|6|-3m|0.67|6|||||0|0.07093|||21.084906|16.334|48.499|0.496|0.42|0.36178002|1.1|1.55|0.22735001|0.66139|18|0
2020-07-20 19:16:46|aunz_0004|RYM.NZ|RYM.NZ|Ryman Healthcare Limited|NZD|NZSE|500000000|New Zealand|Healthcare|Medical Care Facilities|http://www.rymanhealthcare.co.nz|10.83|13.25|445029|13.28|6.61|17.2|0|0.16226|0.00397|0.11841|77.383||2020-06-12|||0m|0|0|-1m|0|4|-2m|0|5|-3m|0|5|||||0|1.067441|||2.8636267|19.725|121.562|0.529||0.24836999|0.66|0.675|0.62529|0.17501|18|0
2020-07-20 19:16:47|aunz_0005|SKC.NZ|SKC.NZ|SKYCITY Entertainment Group Limited|NZD|NZSE|739196992|New Zealand|Consumer Cyclical|Resorts & Casinos|http://skycityentertainmentgroup.com|4.01|2.44|793475|2.46|1.14|4.15|-0.370844|0.33712003|0.04573|0.32504|47.198||2020-08-08|||0m|0|0|-1m|-0.22|9|-2m|-0.22|9|-3m|-0.22|9|||||0|1.386046|||1.1466166|2.773|8.226|0.582|0.25|0.5164|0.576|0.621|0.48237|0.56182|18|0
2020-07-20 19:16:48|aunz_0006|SKT.NZ|SKT.NZ|SKY Network Television Limited|NZD|NZSE|1746279936|New Zealand|Communication Services|Entertainment|http://www.sky.co.nz|2.98|0.142|1280104|0.144|0.142|1.3|-0.88196725|0.19705999|0.04462|-0.90440005|76.016||2020-08-21|||0m|0|0|-1m|-0.83|6|-2m|-0.83|6|-3m|-0.4|5|||||0|0.986627|||0.15865922|0.461|2.339|-1.613||0.53384|0.288|0.809|-0.83646005|0.37132|18|0
2020-07-20 19:16:50|aunz_0007|CEN.NZ|CEN.NZ|Contact Energy Limited|NZD|NZSE|718131968|New Zealand|Utilities|Utilities—Independent Power Producers|http://contact.co.nz|6.09|5.81|875879|5.77|4.54|9.05|-0.26496816|0.18447|0.0294|0.047069997|42.575||2020-08-10|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|0.517441|||1.556806|2.321|12.582|0.179||0.25865|0.362|0.567|0.05649|0.19770001|18|0
2020-07-20 19:16:51|aunz_0010|IFT.NZ|IFT.NZ|Infratil Limited|NZD|NZSE|722953024|New Zealand|Utilities|Utilities—Renewable|http://infratil.com|3.75|4.785|277917|4.795|3|5.655|0.009473681|0.19721001|0.0092400005|0.16725|104.281||2020-05-30|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.861046|||1.4805074|5.557|28.178|0.376|0.11|0.22268999|1.947|2.215|0.18816|1|18|0
2020-07-20 19:16:53|aunz_0011|TME.NZ|TME.NZ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:16:54|aunz_0012|AIR.NZ|AIR.NZ|Air New Zealand Limited|NZD|NZSE|1122809984|New Zealand|Industrials|Airlines|http://www.airnewzealand.co.nz|1.17|1.295|1357259|1.3|0.8|3.05|-0.53237414|0.16567|0.02311|0.1082|181.678||2020-02-27|||0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.5|6|||||0|1.613372|||0.7214485|0.701|4.229|0.195|0.33|0.15648|0.501|0.604|0.03763|0.28282|18|0
2020-07-20 19:16:56|aunz_0014|GMT.NZ|GMT.NZ|Goodman Property Trust|NZD|NZSE|1385789952|New Zealand|Real Estate|REIT—Industrial|http://nz.goodman.com|1.46|2.145|1098418|2.19|1.84|2.52|0.07352948|0|0.025510002|0.11775|29.241||2020-05-29|||0m|0|0|-1m|0|6|-2m|0|6|-3m|0|6|||||0|0.294767|||1.237738|21.692||0.195||0.13781999|0.101|0.138|1.5244501|0.78113997|18|0
2020-07-20 19:16:57|aunz_0015|PCT.NZ|PCT.NZ|Precinct Properties New Zealand Limited|NZD|NZSE|1313760000|New Zealand|Real Estate|REIT—Diversified|http://www.precinct.co.nz|1.43|1.74|1380844|1.74|1.445|1.95|-0.022471905|0.56779|0.01865|0.12037|52.792||2020-02-20|||0m|0|0|-1m|0.5|6|-2m|0.4|5|-3m|0.33|6|||||0|0.237209|||1.1615487|22.222|39.138|0.169||0.20839001|0.469|1.666|1.4738201|0.68254995|18|0
2020-07-20 19:16:59|aunz_0016|KPG.NZ|KPG.NZ|Kiwi Property Group Limited|NZD|NZSE|1569090048|New Zealand|Real Estate|REIT—Diversified|http://www.kp.co.nz|1.43|1.04|1252615|1.02|0.74|1.7|-0.36842108|0|0.032560002|-0.09283|53.075||2020-05-25|||0m|0|0|-1m|0|6|-2m|0|6|-3m|0|6|||||0|0.804651|||0.8280254|10.777||-0.125|0.08|0.36641|0.479|0.588|-0.76633|0.77619004|18|0
2020-07-20 19:17:00|aunz_0017|CNU.NZ|CNU.NZ|Chorus Limited|NZD|NZSE|444492000|New Zealand|Communication Services|Telecom Services|http://www.chorus.co.nz|4.6|7.47|101786|7.43|4.88|8.02|0.36580873|0.60062003|0.027520001|0.05441|379.487||2020-08-25|||0m|0|0|-1m|0|4|-2m|-0.25|4|-3m|0.25|4|||||0|0.208139|||3.3923707|6.567|10.933|0.11|0.29|0.33999002|0.856|0.858|0.056020003|0.66700995|18|0
2020-07-20 19:17:01|aunz_0018|ZEL.NZ|ZEL.NZ|Z Energy Limited|NZD|NZSE|520136992|New Zealand|Energy|Oil & Gas Refining & Marketing|http://www.z.co.nz|7.15|2.72|322483|2.74|2.5|6.85|-0.5732087|0.03609|0.011670001|-0.11564|232.724||2020-05-11|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|0.750581|||1.8121252|0.497|13.773|-0.18|0.6|0.65091|0.361|0.999|-0.01444|0.14097|18|0
2020-07-20 19:17:03|aunz_0019|FRE.NZ|FRE.NZ|Freightways Limited|NZD|NZSE|165412992|New Zealand|Industrials|Integrated Freight & Logistics|http://www.freightways.co.nz|7.56|7.04|45643|7.08|4.5|8.78|-0.16213018|0.19740999|0.08512|0.22287|151.68||2020-02-25|||0m|0|0|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.17|6|||||0|0.972674|||4.143614|2.411|12.215|0.38|0.44|0.32431|0.909|0.96|0.095410004|0.31983|18|0
2020-07-20 19:17:04|aunz_0020|GNE.NZ|GNE.NZ|Genesis Energy Limited|NZD|NZSE|1037390016|New Zealand|Utilities|Utilities—Independent Power Producers|http://www.genesisenergy.co.nz|2.45|2.935|1370611|3.005|1.99|3.77|-0.118768334|0.1193|0.018229999|0.0094|62.346||2020-08-20|||0m|0|0|-1m|-0.5|6|-2m|-0.5|6|-3m|-0.17|6|||||0|0.504651|||1.4317073|1.628|13.644|0.019|0.09|0.08287|0.556|0.937|0.00711|0.12457|18|0
2020-07-20 19:17:06|aunz_0021|SUM.NZ|SUM.NZ|Summerset Group Holdings Limited|NZD|NZSE|227983008|New Zealand|Healthcare|Medical Care Facilities|http://www.summerset.co.nz|7.76|7.31|122005|7.35|3.36|9.3|0.28721535|0.19091|0.00481|0.16607|55.537||2020-02-25|||0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|1.077325|||1.4483852|14.589|76.42|0.775|0.37|0.36777002|0.24|0.272|1.1400701|0.20521|18|0
2020-07-20 19:17:07|aunz_0022|ARG.NZ|ARG.NZ|Argosy Property Limited|NZD|NZSE|827187008|New Zealand|Real Estate|REIT—Diversified|http://www.argosy.co.nz|1.14|1.26|433634|1.26|0.74|1.54|-0.0902527|0|0.02973|0.11428001|76.301||2020-05-19|||0m|0|0|-1m|0|6|-2m|0|6|-3m|0|6|||||0|0.782558|||0.9684858|15.393||0.144|0.07|0.20353001|0.212|3.882|0.98513|0.8036|18|0
2020-07-20 19:17:09|aunz_0024|MET.NZ|MET.NZ|Metlifecare Limited|NZD|NZSE|213304992|New Zealand|Healthcare|Medical Care Facilities|http://www.metlifecare.co.nz|7.37|5.9|1394389|5.9|3.16|6.94|0.36258662|0.10498|0.00149|0.02996|21.012||2020-02-27|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.181395|||0.83735454|12.226|116.464|0.21|0.43|0.31815|0.929|0.966|0.34977|0.33855|18|0
2020-07-20 19:17:10|aunz_0026|WHS.NZ|WHS.NZ|The Warehouse Group Limited|NZD|NZSE|346843008|New Zealand|Consumer Cyclical|Department Stores|http://www.thewarehousegroup.co.nz||2.02|101340|2.06|1.48|2.96|0|0.06097|0.057789996|0.14115|301.809||2020-03-18|||0m|0|0|-1m|-0.2|5|-2m|-0.4|5|-3m|-0.4|5|||||0|0.383139|||1.9238096|0.565|9.269|0.169|0.21|0.02313|0.194|1.03|0.01885|0.34083998|18|0
2020-07-20 19:17:12|aunz_0027|KMD.NZ|KMD.NZ|Kathmandu Holdings Limited|NZD|NZSE|709001024|New Zealand|Consumer Cyclical|Apparel Manufacturing|http://www.kathmanduholdings.com|3.21|1.11|1910789|1.12|0.600324|3.63|-0.46882427|0.16600001|0.0587|0.105579995|113.506||2020-03-31|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|1.353488|||0.51893413|1.364|8.215|0.209|0.2|0.36773|0.632|1.803|0.07553|0.60469|18|0
2020-07-20 19:17:13|aunz_0028|ATM.NZ|ATM.NZ|The a2 Milk Company Limited|NZD|NZSE|739830016|New Zealand|Consumer Defensive|Farm Products|http://www.thea2milkcompany.com|12.8|20.53|343668|20.7|12.19|21.35|0.20840645|0.3073|0.28878|0.39659|0.768||2020-08-20|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|0.076744|||15.5060425|9.755|31.744|0.432||0.39661|3.31|4.144|0.21346001|0.55687|18|0
2020-07-20 19:17:14|aunz_0029|SML.NZ|SML.NZ|Synlait Milk Limited|NZD|NZSE|179307008|New Zealand|Consumer Defensive|Packaged Foods|http://www.synlait.com|9.47|7|25919|7.09|4.36|10.1|-0.27653062|0.13146|0.058819998|0.14331001|89.135||2020-09-28|||0m|0|0|-1m|0|5|-2m|0.8|5|-3m|0.8|5|||||0|0.717441|||2.415459|1.553|11.81|0.397|0.5|0.16388|0.164|0.743|0.06392|0.16476|18|0
2020-07-20 19:17:16|aunz_0031|FNZ.NZ|FNZ.NZ|Smartshares NZ Top 50|NZD|NZSE|||||||2.872|123377|2.9|2.053|3.248||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:17:17|aunz_0032|GTK.NZ|GTK.NZ|Gentrack Group Limited|NZD|NZSE|98644800|New Zealand|Technology|Software—Infrastructure|http://www.gentrack.com|6.25|1.38|57450|1.37|0.76|6.05|-0.7735537|0.07713|0.0133299995|-0.03899|11.651||2020-05-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.02093|||0.7320955|1.35|17.509|-0.075|0.26|0.13486|1.204|1.223|-0.06876|0.16124001|18|0
2020-07-20 19:17:19|aunz_0033|KFL.NZ|KFL.NZ|Kingfish Limited|NZD|NZSE|197890000||||||1.68|203169|1.67|1.05|1.76||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:17:20|aunz_0034|THL.NZ|THL.NZ|Tourism Holdings Limited|NZD|NZSE|148015008|New Zealand|Consumer Cyclical|Leisure|http://www.thlonline.com|5.63|1.78|96804|1.75|0.55|4.26|-0.5614035|0.26648|0.05875|0.08948|86.503||2020-02-29|||0m|0|0|-1m|0|4|-2m|0.75|4|-3m|0.75|4|||||0|1.377906|||0.8290638|1.237|4.641|0.181|0.38|0.13778|0.558|1.345|0.05979|0.73727|18|0
2020-07-20 19:17:22|aunz_0035|ASBPA.NZ|ASBPA.NZ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:17:23|aunz_0036|EVO.NZ|EVO.NZ|Evolve Education Group Limited|NZD|NZSE|1118599936|New Zealand|Consumer Defensive|Education & Training Services|http://www.evolveeducation.co.nz|0.6|0.1|213016|0.096|0.05|0.186|-0.24409449|0.12226|0.03649|-0.17448|228.357||2020-06-27|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.684302|||1.111111|2.155|17.622|-0.014|0.09|0.16298|1.121|1.134|-0.09458999|0.89678|18|0
2020-07-20 19:17:25|aunz_0037|NZO.NZ|NZO.NZ|New Zealand Oil & Gas Limited|NZD|NZSE|164431008|New Zealand|Energy|Oil & Gas E&P|http://www.nzog.com|1.3|0.58|94067|0.585|0.43|0.73|-0.040983677|0.46845|0.02369|0.0030899998|0.24||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.711627|||0.74358976|0.451|0.963|-0.014|0|0.01824|12.167|13.897|-0.058330003|0.55268|18|0
2020-07-20 19:17:26|aunz_0038|HLG.NZ|HLG.NZ|Hallenstein Glasson Holdings Limited|NZD|NZSE|59649100|New Zealand|Consumer Cyclical|Apparel Retail|http://www.hallensteinglasson.co.nz|3.5|3.62|28967|3.61|1.8|6.48|-0.33148152|0.15741|0.17636|0.39501|105.448||2020-03-31|||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|1.238372|||2.8369904|0.955|6.065|0.476|0.3|0.04298|0.45|1.153|0.09595|0.59205|18|0
2020-07-20 19:17:28|aunz_0041|ARV.NZ|ARV.NZ|Arvida Group Limited|NZD|NZSE|542488000|New Zealand|Healthcare|Medical Care Facilities|http://www.arvida.co.nz|1.44|1.6|526033|1.57|0.88|2|0.13768125|0.14253001|0.00709|0.06703|44.714||2020-05-27|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.854651|||1.2003001|7.147|50.142|0.084|0.1|0.124060005|0.221|0.399|0.26055|0.32825002|18|0
2020-07-20 19:17:29|aunz_0043|SCL.NZ|SCL.NZ|Scales Corporation Limited|NZD|NZSE|141579008|New Zealand|Consumer Defensive|Farm Products|http://www.scalescorporation.co.nz|4.66|5.18|63873|5.27|3.3|5.45|0.13577592|0.10132|0.05085|0.15956001|38.211||2020-02-26|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.5|2|||||0|0.582558|||2.0653908|1.499|14.799|0.839|0.26|0.18152|3.556|4.656|0.24350001|0.20941|18|0
2020-07-20 19:17:31|aunz_0044|PEB.NZ|PEB.NZ|Pacific Edge Limited|NZD|NZSE|689651968|New Zealand|Healthcare|Diagnostics & Research|http://www.pacificedgedx.com|0.7|0.56|3831084|0.56|0.065|0.68|1.8474672|0|-0.66620004|-1.3293401|10.714||2020-05-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.480813|||26.666668|75.288|-19.724|-0.032|-0.01|0.26143|3.627|3.977|0|-0.045819998|18|0
2020-07-20 19:17:32|aunz_0045|STU.NZ|STU.NZ|Steel & Tube Holdings Limited|NZD|NZSE|165998000|New Zealand|Basic Materials|Steel|http://www.steelandtube.co.nz|1.39|0.58|74306|0.58|0.47|0.96|-0.36956525|0.03211|0.01819|-0.14013|68.67||2020-02-24|||0m|0|0|-1m|-1|4|-2m|-1|4|-3m|-0.75|4|||||0|1.111046|||0.47346938|0.472|14.69|-0.194|0.14|0.04621|1.616|3.844|-0.06814|0.22266|18|0
2020-07-20 19:17:34|aunz_0046|SKL.NZ|SKL.NZ|Skellerup Holdings Limited|NZD|NZSE|194752992|New Zealand|Industrials|Specialty Industrial Machinery|http://www.skellerupholdings.com||2.49|102018|2.44|1.37|2.52|0.020920515|0.18768999|0.094289996|0.15818|38.643||2020-08-21|||0m|0|0|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.5|4|||||0|0.569767|||2.7453141|2.131|11.356|0.141|0.17|0.074829996|1.801|3.513|0.11152001|0.3765|18|0
2020-07-20 19:17:35|aunz_0047|NZX.NZ|NZX.NZ|NZX Limited|NZD|NZSE|277375008|New Zealand|Financial Services|Financial Data & Stock Exchanges|http://www.nzx.com|1.13|1.43|409779|1.44|0.92|1.49|0.20000005|0.3513|0.07122|0.23371|74.256||2020-06-30|||0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.33|3|||||0|0.584883|||6.163793|5.992|17.056|0.053|0.07|0.26771|0.349|1.379|0.21057|0.46978|18|0
2020-07-20 19:17:37|aunz_0048|MPG.NZ|MPG.NZ|Metro Performance Glass Limited|NZD|NZSE|185378000|New Zealand|Industrials|Building Products & Equipment|http://www.metroglass.co.nz|0.47|0.2|162681|0.2|0.15|0.4|-0.4736842|0.13982001|0.05314|-0.66606003|186.418||2020-06-20|||0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|0|5|||||0|0.569767|||0.48192772|0.65|4.646|-0.42|0.1|0.116639994|1.169|2.02|-0.30546|0.45456|18|0
2020-07-20 19:17:38|aunz_0049|PGW.NZ|PGW.NZ|PGG Wrightson Limited|NZD|NZSE|75484096|New Zealand|Industrials|Specialty Business Services|http://www.pggwrightson.co.nz|0.61|2.99|14625|2.98|1.55|5.6|0.0836364|0.03359|0.01763|0.03458|97.74||2020-02-26|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|1.114534|||1.3011314|0.486|14.481|1.904|0.05|0.014839999|1.01|1.413|0.17754999|0.27372|18|0
2020-07-20 19:17:39|aunz_0050|RBD.NZ|RBD.NZ|Restaurant Brands New Zealand Limited|NZD|NZSE|124759000|New Zealand|Consumer Cyclical|Restaurants|http://www.restaurantbrands.co.nz|8.53|11.8|13444|12.09|6.47|14.13|0.25284982|0.13009|||283.715||2019-10-16|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.75|4|||||0|1.18372|||7.078584|2.325|17.871|0.289|0.4|0.053579997|0.201|0.297|0.04101|0.19872|18|0
2020-07-20 19:17:41|aunz_0052|DNZ.NZ|DNZ.NZ|||YHD|||||||0||0||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:17:43|aunz_0053|VHP.NZ|VHP.NZ|Vital Healthcare Property Trust|NZD|NZSE|453167008|New Zealand|Real Estate|REIT—Healthcare Facilities|http://www.vitalhealthcareproperty.co.nz|2.07|2.57|177155|2.63|1.9|2.975|0.01544404|0|||68.414||2020-08-10|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.34593|||1.0871403|16.929||0.233|0.13|0.4669|||0.93236|0.90564|18|0
2020-07-20 19:17:44|aunz_0055|FSF.NZ|FSF.NZ|Fonterra Shareholders Fund|NZD|NZSE|104997000|New Zealand|Financial Services|Asset Management|http://www.fonterra.com/nz/en/Financial/Fonterra+Shareholders+Fund|5|3.88|91674|3.88|3.15|4.35|0.018372774|0|-0.10215|0|||2020-03-18|||0m|0|0|-1m|0.2|5|-2m|0.33|6|-3m|0.33|6|||||0|0.095348|||0.95755184|-5.115|||0.37|0.042340003|||0|0|18|0
2020-07-20 19:17:45|aunz_0056|PFI.NZ|PFI.NZ|Property For Industry Limited|NZD|NZSE|498768992|New Zealand|Real Estate|REIT—Industrial|http://www.propertyforindustry.co.nz|1.65|2.51|189100|2.54|1.6|2.59|0.11894274|0.79305|0.03304|0.17904|41.089||2020-09-05|||0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|-0.4|5|||||0|0.504651|||1.1878846|17.676|22.288|0.353|0.08|0.18318|0.111|0.45|1.83438|0.84546995|18|0
2020-07-20 19:17:47|aunz_0057|NZR.NZ|NZR.NZ|The New Zealand Refining Company Limited|NZD|NZSE|312576000|New Zealand|Energy|Oil & Gas Refining & Marketing|http://www.refiningnz.com|2.67|0.68|480761|0.69|0.62|2.19|-0.6775701|0.32939|0.00656|0.00546|33.517||2020-02-28|||0m|0|0|-1m|1|3|-2m|1|3|-3m|0.67|3|||||0|0.696511|||0.28052804|1.345|4.083|0.013||0.20427999|0.147|0.895|0.01208|0.62471|18|0
2020-07-20 19:17:48|aunz_0058|EBO.NZ|EBO.NZ|EBOS Group Limited|NZD|NZSE|162864000|Australia|Healthcare|Medical Distribution|http://www.ebosgroup.com|20.82|22.07|80429|22.22|18.42|25.6|-0.07800835|0.035439998|0.04397|0.12978|71.533||2020-02-20|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.34593|||2.7993405|||0.985|1|0.16215|0.793|1.214|0.0195|0.108950004|18|0
2020-07-20 19:17:50|aunz_0059|MFT.NZ|MFT.NZ|Mainfreight Limited|NZD|NZSE|100699000|New Zealand|Industrials|Integrated Freight & Logistics|http://www.mainfreight.com|30.54|42.2|22585|43.1|24|43.99|0.051219463|0.08765|0.07516|0.17643|93.174||2020-06-27|||0m|0|0|-1m|0.33|6|-2m|0.5|6|-3m|0.5|6|||||0|0.456976|||4.397666|1.656|18.891|1.581|1.44|0.23285|0.972|1.104|0.05144|0.20072001|18|0
2020-07-20 19:17:51|aunz_0060|TPW.NZ|TPW.NZ|Trustpower Limited|NZD|NZSE|312972992|New Zealand|Utilities|Utilities—Renewable|http://www.trustpower.co.nz|6.03|6.9|48904|6.9|4.5|8.65|-0.07999998|0.17126|0.04151|0.08311|62.662||2020-05-28|||0m|0|0|-1m|0.2|5|-2m|0|5|-3m|0|5|||||0|0.371152|||2.0063972|2.893|16.892|0.304|0.34|0.00854|0.679|1.04|0.09604|0.33061|18|0
2020-07-20 19:17:53|aunz_0061|VCT.NZ|VCT.NZ|Vector Limited|NZD|NZSE|1000000000|New Zealand|Utilities|Utilities—Regulated Electric|http://www.vector.co.nz|3.34|3.72|92888|3.71|2.95|3.9|-0.038860083|0.40193|0.0321|0.03379|122.322||2020-02-25|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.415116|||1.5904232|4.948|12.31|0.08|0.12|0.020969998|0.282|0.378|0.060170002|0.54264|18|0
2020-07-20 19:17:54|aunz_0062|FCG.NZ|FCG.NZ|Fonterra Co-operative Group Limited|NZD|NZSE|1612099968|New Zealand|Consumer Defensive|Food Distribution|http://www.fonterra.com||3.88|245315|3.88|3.15|4.3|0.018372774|0.07226|0.031059999|-0.01429|106.803|||||||||||||||||||||0|0.096511|||0.9974293|0.604|8.356|-0.065||0.00022|0.335|1.276|-0.00501|0.152|18|0
2020-07-20 19:17:56|aunz_0063|CBA.AX|CBA.AX|Commonwealth Bank of Australia|AUD|ASX|1770240000|Australia|Financial Services|Banks—Diversified|http://www.commbank.com.au|73.17|71.99|1506664|72.6|53.44|91.05|-0.1130116|0|0.00853|0.119720004|||2020-08-12|||0m|0|0|-1m|0.07|15|-2m|-0.33|15|-3m|-0.33|15|||||0|0.745348|||1.791509|12.816||5.514|5.54|0.23302001|||0.43934|0|18|0
2020-07-20 19:17:57|aunz_0064|WBC.AX|WBC.AX|Westpac Banking Corporation|AUD|ASX|3609220096|Australia|Financial Services|Banks—Diversified|http://www.westpac.com.au|28.82|17.68|4186790|17.89|13.47|30.05|-0.35739946|0|0.0051700003|0.07303|||2020-05-05|||0m|0|0|-1m|0.8|15|-2m|0.8|15|-3m|0.67|15|||||0|0.867441|||0.94318485|10.527||1.348|2.41|0.19590999|||0.25846002|0|18|0
2020-07-20 19:17:59|aunz_0065|ANZ.AX|ANZ.AX|Australia and New Zealand Banking Group Limited|AUD|ASX|2836179968|Australia|Financial Services|Banks—Diversified|http://www.anz.com|28.83|18.25|3920642|18.47|14.1|28.79|-0.32517362|0|0.00441|0.07738|||2020-04-30|||0m|0|0|-1m|0.4|15|-2m|0.6|15|-3m|0.6|15|||||0|0.940697|||0.8420227|0.972||1.456|2.47|0.23366|||0.26521|0|18|0
2020-07-20 19:18:00|aunz_0066|BHP.AX|BHP.AX|BHP Group|AUD|ASX|2945850112|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.bhp.com|25.45|38.38|4896257|37.92|24.05|41.98|-0.082728624|0.51094|0.10967|0.19062|52.936||2020-08-18|||0m|0|0|-1m|0.47|19|-2m|0.47|19|-3m|0.53|19|||||0|0.996511|||4.0332074|4.538|8.881|1.856|1.7|0.24507|1.313|1.616|0.20386|0.8089|18|0
2020-07-20 19:18:01|aunz_0067|NAB.AX|NAB.AX|National Australia Bank Limited|AUD|ASX|3289860096|Australia|Financial Services|Banks—Diversified|http://www.nab.com.au|28.81|17.81|5712219|18.1|13.195|30|-0.34325105|0|0.00387|0.060370002|||2020-04-28|||0m|0|0|-1m|0.73|15|-2m|0.73|15|-3m|0.67|15|||||0|0.880232|||0.9087198|10.796||1.138|2.43|0.18922001|||0.2159|0|18|0
2020-07-20 19:18:03|aunz_0068|TLS.AX|TLS.AX|Telstra Corporation Limited|AUD|ASX|11893300224|Australia|Communication Services|Telecom Services|http://www.telstra.com.au|3.29|3.4|17321309|3.46|2.87|4.01|-0.089473665|0.24584|0.04212|0.13854|134.087||2020-08-13|||0m|0|0|-1m|-0.13|16|-2m|-0.13|16|-3m|-0.19|16|||||0|0.491279|||2.7419355|2.481|10.092|0.173|0.2|0.12455|0.602|0.743|0.08294|0.45363998|18|0
2020-07-20 19:18:04|aunz_0069|WES.AX|WES.AX|Wesfarmers Limited|AUD|ASX|1133840000|Australia|Consumer Cyclical|Home Improvement Retail|http://www.wesfarmers.com.au|32.49|46.2|1002354|46.53|29.75|47.415|0.20919955|0.11|0.0701|0.18909|108.731||2020-08-21|||0m|0|0|-1m|0|13|-2m|0|13|-3m|0.07|14|||||0|0.605232|||5.387127|2.185|19.866|1.929|1.86|0.20499|0.192|0.858|0.07581|0.37035|18|0
2020-07-20 19:18:06|aunz_0070|CSL.AX|CSL.AX|CSL Limited|AUD|ASX|453881984|Australia|Healthcare|Biotechnology|http://www.csl.com|151.95|282.7|364998|283.42|215.24|342.75|0.27776027|0.32397997|0.1261|0.36701|92.269||2020-08-20|||0m|0|0|-1m|0.91|11|-2m|1|11|-3m|0.82|11|||||0|0.258139|||21.10489|14.934|46.095|4.417|4.88|0.2838|0.995|2.193|0.22427|0.55856997|18|0
2020-07-20 19:18:07|aunz_0071|WOW.AX|WOW.AX|Woolworths Group Limited|AUD|ASX|1263090048|Australia|Consumer Defensive|Grocery Stores|http://www.woolworthsgroup.com.au|29.42|38.89|934787|38.86|32.12|43.96|0.12637687|0.07203|0.064569995|0.1497|185.07||2020-08-28|||0m|0|0|-1m|-0.15|13|-2m|-0.15|13|-3m|-0.14|14|||||0|0.355232|||5.394645|1.061|14.737|2.033|1.45|0.22715999|0.152|0.573|0.04237|0.29346|18|0
2020-07-20 19:18:09|aunz_0072|WPL.AX|WPL.AX|Woodside Petroleum Ltd|AUD|ASX|942286976|Australia|Energy|Oil & Gas E&P|http://www.woodside.com.au|27.09|20.1|2964270|20.64|14.93|36.28|-0.38662708|0.68151003|0.020769998|0.02138|39.342||2020-08-14|||0m|0|0|-1m|-0.06|16|-2m|-0.06|16|-3m|-0.06|16|||||0|1.297093|||1.1397789|4.721|6.927|0.367|1.92|0.23375|3.87|4.109|0.07039|0.44037998|18|0
2020-07-20 19:18:10|aunz_0073|RIO.AX|RIO.AX|Rio Tinto Group|AUD|ASX|371216000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.riotinto.com|60.42|105.11|812521|104.14|72.77|107.79|0.009401917|0.4345|0.09401|0.14668|31.199||2020-07-29|||0m|0|0|-1m|0.81|16|-2m|0.81|16|-3m|0.81|16|||||0|0.659883|||4.199361|4.096|9.428|4.878|4.49|0.24726|1.219|1.555|0.18556999|0.37533|18|0
2020-07-20 19:18:12|aunz_0074|MQG.AX|MQG.AX|Macquarie Group Limited|AUD|ASX|363511008|Australia|Financial Services|Capital Markets|http://www.macquarie.com|129.79|124.38|714938|125.18|70.45|152.35|-0.017579615|0|0.01202|0.1358|||2020-05-09|||0m|0|0|-1m|0.57|14|-2m|0.57|14|-3m|0.5|14|||||0|1.298255|||2.008267|8.453||7.645|9.03|0.26232|||0.22153|0|18|0
2020-07-20 19:18:13|aunz_0075|SCG.AX|SCG.AX|Scentre Group|AUD|ASX|5190380032|Australia|Real Estate|REIT—Retail|http://www.scentregroup.com|4.4|2.1|9331491|2.14|1.35|4.14|-0.44987148|0|0.026719999|0.050100002|64.507||2020-08-26|||0m|0|0|-1m|0.67|12|-2m|0.5|12|-3m|0.42|12|||||0|1.215697|||0.47064096|10.065||0.222|0.26|0.55929|0.193|0.249|0.45081002|0.69339997|18|0
2020-07-20 19:18:15|aunz_0076|AMP.AX|AMP.AX|AMP Limited|AUD|ASX|3436600064|Australia|Financial Services|Asset Management|http://www.amp.com.au|2.6|1.74|4628082|1.76|1.08|2.09|-0.011235952|0.05565|0.00525|-0.41362998|464.403||2020-08-14|||0m|0|0|-1m|0|15|-2m|-0.07|15|-3m|-0.07|15|||||1|1.118604|||1.2201964|-3.719|-66.822|-0.795|0.27|0.39953|5.733|5.956|-0.103999995|0.24439|18|1
2020-07-20 19:18:16|aunz_0078|QBE.AX|QBE.AX|QBE Insurance Group Limited|AUD|ASX|1457030016|Australia|Financial Services|Insurance—Property & Casualty|http://www.qbe.com|8.65|9.26|1474020|9.37|7.13|15.19|-0.20119351|0.08636|0.01573|0.06863|41.629||2020-08-13|||0m|0|0|-1m|0.33|15|-2m|0.27|15|-3m|0.27|15|||||0|1.051162|||1.4820743|1.119|12.959|0.415|0.64|0.30159|0.325|0.542|0.043420002|0.08644|18|0
2020-07-20 19:18:18|aunz_0079|BXB.AX|BXB.AX|Brambles Limited|AUD|ASX|1509159936|Australia|Industrials|Specialty Business Services|http://www.brambles.com|7.57|11.09|4956760|11.29|8.97|13.47|-0.08434713|0.28685|0.07834|0.15573|80.918||2020-08-20|||0m|0|0|-1m|0.13|8|-2m|0|9|-3m|0.2|10|||||0|0.53372|||5.5146694|3.873|13.502|0.898|0.45|0.37103|1.211|1.292|0.2911|0.35647|18|0
2020-07-20 19:18:19|aunz_0080|TCL.AX|TCL.AX|Transurban Group|AUD|ASX|2735099904|Australia|Industrials|Infrastructure Operations|http://www.transurban.com.au|12.37|13.64|2720164|13.94|9.1|16.44|-0.07190418|0.51282|0.01857|0.018170001|208.564||2020-08-13|||0m|0|0|-1m|0.33|12|-2m|0.27|11|-3m|0.25|12|||||0|0.482558|||4.324667|13.647|26.611|0.086|0.22|0.40273|0.48|0.48|0.05535|0.53918|18|0
2020-07-20 19:18:20|aunz_0081|SUN.AX|SUN.AX|Suncorp Group Limited|AUD|ASX|1260950016|Australia|Financial Services|Insurance—Property & Casualty|http://www.suncorpgroup.com.au|14.96|9.05|1374312|9.21|7.3|14.3357|-0.321477|0.19344999|0.01796|0.079569995|186.058||2020-08-22|||0m|0|0|-1m|0.5|14|-2m|0.43|14|-3m|0.29|14|||||0|0.789534|||0.8957736|2.082|10.764|0.444|1.03|0.32119998|0.099|0.151|0.03733|0.34385|18|0
2020-07-20 19:18:22|aunz_0082|AMC.AX|AMC.AX|Amcor plc|AUD|ASX|1574439936|Switzerland|Consumer Cyclical|Packaging & Containers|http://www.amcor.com|10.71|15.36|1181982|15.37|9.87|16.53|-0.01537472|0.14073|||147.222||2020-02-11|||0m|0|0|-1m|0.2|10|-2m|0.36|11|-3m|0.64|11|||||0|0.486627|||5.097909|2.58|18.335|0.335|0.7|0.39240003|0.622|1.233|0.043070003|0.19709|18|0
2020-07-20 19:18:23|aunz_0083|IAG.AX|IAG.AX|Insurance Australia Group Limited|AUD|ASX|2311049984|Australia|Financial Services|Insurance—Property & Casualty|http://www.iag.com.au|7.58|5.57|3477052|5.66|5|8.74|-0.33096927|0.18152|0.02813|0.14015001|32.672||2020-08-08|||0m|0|0|-1m|0.29|14|-2m|0.07|14|-3m|-0.14|14|||||0|0.646511|||2.0783582|1.867|10.283|0.362|0.46|0.25798|0.264|0.587|0.10934|0.02991|18|0
2020-07-20 19:18:25|aunz_0084|ORG.AX|ORG.AX|Origin Energy Limited|AUD|ASX|1761209984|Australia|Energy|Oil & Gas Integrated|http://www.originenergy.com.au|9.07|5.64|2300849|5.76|3.75|8.89|-0.24010551|0.057800002|0.0128|0.07677|50.28||2020-08-20|||0m|0|0|-1m|0.64|11|-2m|0.58|12|-3m|0.5|12|||||0|1.622093|||0.7243771|1.141|19.749|0.575|0.73|0.26577|0.755|0.953|0.07335|0.18121|18|0
2020-07-20 19:18:26|aunz_0085|GMG.AX|GMG.AX|Goodman Group|AUD|ASX|1828409984|Australia|Real Estate|REIT—Diversified|http://www.goodman.com|10.36|15.82|3164265|15.59|9.6|16.78|0.042809367|0.6159|0.06743|0.14317|26.214||2020-08-14|||0m|0|0|-1m|0.42|12|-2m|0.42|12|-3m|0.42|12|||||0|0.609302|||2.6114228|11.537|18.732|0.805|0.54|0.48564|2.147|2.822|0.5795|0.79853994|18|0
2020-07-20 19:18:28|aunz_0086|SYD.AX|SYD.AX|Sydney Airport Limited|AUD|ASX|2259830016|Australia|Industrials|Airports & Air Services|http://www.sydneyairport.com.au|7.44|5.4|3864351|5.47|4.37|9.3|-0.3145364|0.81495005|0.043709997||||2020-08-17|||0m|0|0|-1m|0.36|11|-2m|0.36|11|-3m|0.17|12|||||0|0.733139||||13.613|16.703|0.179|0.19|0.36304|0.519|0.528|0.24634|0.83648|18|0
2020-07-20 19:18:29|aunz_0087|NCM.AX|NCM.AX|Newcrest Mining Limited|AUD|ASX|816072000|Australia|Basic Materials|Gold|http://www.newcrest.com.au|15.81|33.01|2119209|32.78|20.7|38.87|-0.033608496|0.46133998|0.05269|0.07202|26.708||2020-08-15|||0m|0|0|-1m|-0.06|16|-2m|-0.13|15|-3m|-0.07|15|||||0|0.313372|||3.30166|6.987|15.146|0.726|0.86|0.55626|1.067|2.175|0.14729|0.3101|18|0
2020-07-20 19:18:31|aunz_0088|SGP.AX|SGP.AX|Stockland|AUD|ASX|2384349952|Australia|Real Estate|REIT—Diversified|http://www.stockland.com.au|4.06|3.18|4066855|3.24|1.72|5.47|-0.29257643|0.30364|0.029089998|0.05085|47.483||2020-08-26|||0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|||||0|0.988372|||0.7566024|4.11|13.537|0.216|0.36|0.48001|0.104|0.356|0.17346|0.30414|18|0
2020-07-20 19:18:32|aunz_0089|AZJ.AX|AZJ.AX|Aurizon Holdings Limited|AUD|ASX|1952969984|Australia|Industrials|Railroads|http://www.aurizon.com.au|4.32|4.7|2463686|4.78|3.38|6.11|-0.1324864|0.49437|0.059949998|0.12738|74.934||2020-08-11|||0m|0|0|-1m|-0.7|10|-2m|-0.64|11|-3m|-0.5|12|||||1|0.521511|||2.0119863|4.251|8.598|0.304|0.22|0.30107|0.313|0.491|0.20194|0.49203|18|1
2020-07-20 19:18:33|aunz_0090|APA.AX|APA.AX|APA Group|AUD|ASX|1179890048|Australia|Utilities|Utilities—Regulated Gas|http://www.apa.com.au|8.91|11.09|961303|11.17|8.06|11.85|0.029493093|0.64244|0.04104|0.08412|291.927||2020-08-26|||0m|0|0|-1m|-0.18|11|-2m|-0.18|11|-3m|-0.18|11|||||0|0.411046|||3.7669837|9.182|14.292|0.259|0.3|0.39099|0.38|0.426|0.12087|0.91788|18|0
2020-07-20 19:18:35|aunz_0091|AGL.AX|AGL.AX|AGL Energy Limited|AUD|ASX|639003008|Australia|Utilities|Utilities—Renewable|http://www.agl.com.au|20.75|17.4|909980|17.36|15.15|21.37|-0.16135263|0.15438|0.062179998|0.11535|39.514||2020-08-14|||0m|0|0|-1m|0.42|12|-2m|0.33|12|-3m|0.33|12|||||0|0.365116|||1.3863437|1.057|6.849|1.434||0.31033|0.687|1.221|0.07095|0.28205|18|0
2020-07-20 19:18:36|aunz_0092|CTX.AX|CTX.AX|Caltex Australia Limited|AUD|ASX|249707008|||||30.75|25.32|753095|25.32|18.32|35.96|||||||2020-02-25|||0m|0|0|-1m|0.7|10|-2m|0.7|10|-3m|0.7|10|||||0||||||||||||||18|0
2020-07-20 19:18:38|aunz_0093|LLC.AX|LLC.AX|Lendlease Group|AUD|ASX|564793024|Australia|Real Estate|Real Estate—Diversified|http://www.lendlease.com|16.89|11.45|1532755|11.54|9.34|19.95|-0.222372|0.01989|0.0070499997|0.06657|59.745||2020-08-18|||0m|0|0|-1m|0.4|10|-2m|0.5|10|-3m|0.3|10|||||0|0.994186|||0.98826164|0.622|31.283|1.356|1.49|0.19354|0.386|1.028|0.04763|0.07638|18|0
2020-07-20 19:18:39|aunz_0094|RHC.AX|RHC.AX|Ramsay Health Care Limited|AUD|ASX|223510000|Australia|Healthcare|Medical Care Facilities|http://www.ramsayhealth.com|59.39|63.3|297807|63.5|46.12|80.93|-0.11559892|0.13354|0.05113|0.20817|362.856||2020-08-28|||0m|0|0|-1m|0.5|10|-2m|0.36|11|-3m|0.7|10|||||0|0.656976|||6.0131087|1.831|13.708|2.58|3.14|0.13588001|0.738|0.938|0.04197|0.14735|18|0
2020-07-20 19:18:41|aunz_0095|ASX.AX|ASX.AX|ASX Limited|AUD|ASX|193595008|Australia|Financial Services|Financial Data & Stock Exchanges|http://www.asx.com.au|56.85|84.13|200642|84.04|63.02|89.92|0.010460496|0.7603|0.03615|0.13104|2.251||2020-08-20|||0m|0|0|-1m|-0.69|13|-2m|-0.69|13|-3m|-0.69|13|||||0|0.427906|||4.4065576|13.858|18.227|2.563|2.59|0.35011002|0.201|1.105|0.45353|0.96984|18|0
2020-07-20 19:18:42|aunz_0096|SHL.AX|SHL.AX|Sonic Healthcare Limited|AUD|ASX|475182016|Australia|Healthcare|Medical Care Facilities|http://www.sonichealthcare.com|25.23|31.54|774262|31.41|20.06|32.07|0.14093709|0.16055|0.05234|0.11295|72.32||2020-08-21|||0m|0|0|-1m|-0.33|9|-2m|-0.5|10|-3m|-0.5|10|||||0|0.629651|||2.7669094|2.823|17.584|1.226|1.26|0.36428002|0.602|0.702|0.08841|0.32457|18|0
2020-07-20 19:18:44|aunz_0097|GPT.AX|GPT.AX|GPT Group|AUD|ASX|1947929984|Australia|Real Estate|REIT—Diversified|http://www.gpt.com.au|5.37|4.14|3933806|4.18|2.82|6.46|-0.31136745|0.62284|0.02023|0.08214|35.812||2020-08-10|||0m|0|0|-1m|0.08|13|-2m|0.08|13|-3m|0.08|13|||||0|0.736627|||0.7119518|15.121|24.277|0.468|0.33|0.49008998|0.215|0.266|1.1008201|0.6291|18|0
2020-07-20 19:18:45|aunz_0098|MGR.AX|MGR.AX|Mirvac Group|AUD|ASX|3933939968|Australia|Real Estate|REIT—Office|http://www.mirvac.com|2.45|2.11|13960705|2.15|1.65|3.525|-0.32389933|0.35382|0.033800002|0.10198|35.846||2020-08-21|||0m|0|0|-1m|0.46|13|-2m|0.46|13|-3m|0.46|13|||||0|0.848837|||0.80781007|5.018|14.183|0.258|0.18|0.49787|0.469|1.024|0.40864|0.44227|18|0
2020-07-20 19:18:46|aunz_0099|QAN.AX|QAN.AX|Qantas Airways Limited|AUD|ASX|1490790016|Australia|Industrials|Airlines|http://www.qantas.com|7.08|3.63|8364456|3.62|2.03|7.46|-0.35241508|0.15106|0.04099|0.28646|266.849||2020-08-20|||0m|0|0|-1m|0.57|7|-2m|0.43|7|-3m|1|8|||||0|1.021511|||2.0496895|0.612|4.048|0.553|0.68|0.38172|0.311|0.408|0.0479|0.3041|18|0
2020-07-20 19:18:48|aunz_0100|ORI.AX|ORI.AX|Orica Limited|AUD|ASX|405635008|Australia|Basic Materials|Specialty Chemicals|http://www.orica.com|17.51|17.07|1719466|16.83|13.25|24.27|-0.17297298|0.15043001|0.04674|0.11626001|81.994||2020-05-09|||0m|0|0|-1m|-0.18|11|-2m|-0.15|13|-3m|-0.15|13|||||0|0.976744|||1.8789213|1.477|9.82|0.982|1.11|0.49216998|0.969|1.411|0.06345|0.45658|18|0
2020-07-20 19:18:49|aunz_0101|STO.AX|STO.AX|Santos Limited|AUD|ASX|2083079936|Australia|Energy|Oil & Gas E&P|http://www.santos.com|5.04|5.16|5221155|5.35|2.73|9.07|-0.22463769|0.54475|0.04262|0.09014|57.595||2020-08-21|||0m|0|0|-1m|0.33|15|-2m|0.4|15|-3m|0.4|15|||||0|2.47093|||1.4002713|3.594|6.597|0.321|0.42|0.21365|1.249|1.653|0.16712|0.32705003|18|0
2020-07-20 19:18:51|aunz_0102|DXS.AX|DXS.AX|Dexus|AUD|ASX|1096400000|Australia|Real Estate|REIT—Diversified|http://www.dexus.com|10.52|9.07|2586324|9.17|8.03|13.58|-0.3089676|0.70491|0.04356|0.13515|37.558||2020-08-19|||0m|0|0|-1m|-0.15|13|-2m|-0.15|13|-3m|-0.25|12|||||0|0.621511|||0.800247|9.035|12.818|1.415|0.62|0.45591|0.35|1.46|0.96139|0.78411|18|0
2020-07-20 19:18:52|aunz_0103|JHX.AX|JHX.AX|James Hardie Industries plc|AUD|ASX|443155008|Ireland|Basic Materials|Building Materials|http://www.ir.jameshardie.com.au|14.98|27.85|778187|28.51|12.54|33.42|0.53032756|0.23761|0.07566|0.24033001|136.415|4Q2017/0.16/0.15!1Q2018/0.18/0.17!2Q2018/0.18/0.19!3Q2018/0.18/0.19|2020-08-12||0.16|0m|0|0|-1m|0.2|10|-2m|0.4|10|-3m|0.4|10|||||0|1.109883|||11.92209|5.333|22.444|0.54|0.81|0.48803002|1.005|1.781|0.09264|0.35924998|18|0
2020-07-20 19:18:54|aunz_0104|IPL.AX|IPL.AX|Incitec Pivot Limited|AUD|ASX|1613440000|Australia|Basic Materials|Specialty Chemicals|http://www.incitecpivot.com.au|4|1.875|8900517|1.94|1.565|3.7|-0.41566265|0.14930001|0.019550001|0.03727|58.532||2020-05-12|||0m|0|0|-1m|0.27|11|-2m|0.31|13|-3m|0.31|13|||||0|0.947093|||0.62604344|1.417|9.494|0.108|0.26|0.46245|0.466|0.909|0.04318|0.42613998|18|0
2020-07-20 19:18:55|aunz_0105|MPL.AX|MPL.AX|Medibank Private Limited|AUD|ASX|2753999872|Australia|Financial Services|Insurance—Diversified|http://www.medibank.com.au||2.94|4188730|2.96|2.45|3.66|-0.17777777|0.090579994|0.11401|0.22851999|6.44|||||||||||||||||||||0|0.159302|||4.3815203|0.838|9.248|0.157||0.30051002|2.167|2.186|0.062230002|0.20517999|18|0
2020-07-20 19:18:57|aunz_0106|CCL.AX|CCL.AX|Coca-Cola Amatil Limited|AUD|ASX|724000000|Australia|Consumer Defensive|Beverages—Non-Alcoholic|http://www.ccamatil.com|8.37|8.54|604088|8.64|7.77|13.18|-0.1708253|0.17568001|0.06318|0.19926001|143.366||2020-08-20|||0m|0|0|-1m|-0.38|13|-2m|-0.38|13|-3m|-0.54|13|||||0|0.514534|||3.9592025|1.673|9.524|0.517|0.52|0.20778999|1.085|1.485|0.073649995|0.36844003|18|0
2020-07-20 19:18:58|aunz_0107|AIO.AX|AIO.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:18:59|aunz_0108|CPU.AX|CPU.AX|Computershare Limited|AUD|ASX|540880000|Australia|Technology|Information Technology Services|http://www.computershare.com|13.56|13.52|1228574|13.47|8.27|18.39|-0.18561065|0.26641|0.05967|0.1852|148.283||2020-08-13|||0m|0|0|-1m|0|14|-2m|0.07|14|-3m|0.07|14|||||0|1.19186|||4.6879334|3.847|14.44|0.518|0.72|0.33717|1.251|1.759|0.11978|0.20649|18|0
2020-07-20 19:19:01|aunz_0111|BEN.AX|BEN.AX|Bendigo and Adelaide Bank Limited|AUD|ASX|492840992|Australia|Financial Services|Banks—Regional|http://www.bendigoadelaide.com.au|10.74|6.78|4213950|7.15|5.32|11.69|-0.37771976|0|0.0043599997|0.057150003|||2020-08-18|||0m|0|0|-1m|0|14|-2m|-0.14|14|-3m|-0.21|14|||||0|0.972093|||0.5987813|0.37||0.592|0.87|0.22462|||0.20688|0|18|0
2020-07-20 19:19:02|aunz_0112|SEK.AX|SEK.AX|SEEK Limited|AUD|ASX|352062016|Australia|Industrials|Staffing & Employment Services|http://www.seek.com.au|20|21.69|637558|21.79|11.23|24.09|0.036631823|0.23017|0.050780002|0.10515001|113.166||2020-08-19|||0m|0|0|-1m|-0.36|14|-2m|-0.36|14|-3m|-0.36|14|||||0|1.137209|||5.500888|5.584|24.262|0.434|0.68|0.32604|0.699|0.878|0.09353|0.47055998|18|0
2020-07-20 19:19:04|aunz_0114|CWN.AX|CWN.AX|Crown Resorts Limited|AUD|ASX|677158016|Australia|Consumer Cyclical|Resorts & Casinos|http://www.crownresorts.com.au|13.6|8.98|1325497|9.11|5.84|13.25|-0.28436762|0.30808002|0.05367|0.08826999|17.166||2020-08-20|||0m|0|0|-1m|0.2|10|-2m|0.2|10|-3m|0.2|10|||||0|1.173255|||1.1928799|2.143|6.957|0.657|0.67|0.25202|1.025|1.105|0.14923|0.23358|18|0
2020-07-20 19:19:05|aunz_0115|BOQ.AX|BOQ.AX|Bank of Queensland Limited|AUD|ASX|454335008|Australia|Financial Services|Banks—Regional|http://www.boq.com.au|10.58|6.07|2871324|6.22|4.51|9.98|-0.31947488|0|0.00433|0.05805|||2020-10-14|||0m|0|0|-1m|0|15|-2m|0.4|15|-3m|0.53|15|||||0|1.036627|||0.65388346|8.525||0.542|0.89|0.17665|||0.22972|0|18|0
2020-07-20 19:19:07|aunz_0116|BLD.AX|BLD.AX|Boral Limited|AUD|ASX|1172329984|Australia|Basic Materials|Building Materials|http://www.boral.com.au|7.1|3.73|3976397|3.72|1.685|5.735|-0.3149171|0.15559|0.03449|0.02894|48.273||2020-08-29|||0m|0|0|-1m|0.6|10|-2m|0.5|10|-3m|0.67|9|||||0|1.821511|||0.75429726|1.206|7.754|0.153|0.5|0.32451|0.644|1.233|0.030769998|0.33478|18|0
2020-07-20 19:19:08|aunz_0117|COH.AX|COH.AX|Cochlear Limited|AUD|ASX|65687400|Australia|Healthcare|Medical Devices|http://www.cochlear.com|184.4|192.92|84826|191.91|154.6|254.4|-0.11333394|0.25538|0.15449001|0.41904998|52.407||2020-08-19|||0m|0|0|-1m|-0.6|10|-2m|-0.36|11|-3m|-0.36|11|||||0|0.555232|||13.832366|7.726|30.253|5.294|4.98|0.43164003|1.184|1.87|0.20682|0.75396|18|0
2020-07-20 19:19:10|aunz_0118|ALL.AX|ALL.AX|Aristocrat Leisure Limited|AUD|ASX|638544000|Australia|Communication Services|Electronic Gaming & Multimedia|http://www.aristocrat.com|32.05|25.39|1083210|25.91|14.81|38.23|-0.12819648|0.29899|0.09422|0.61429|100.954||2020-05-21|||0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.75|8|||||0|1.016279|||4.6172028|4.228|14.14|2.598|1.59|0.2667|1.684|1.904|0.36488|0.53428|18|0
2020-07-20 19:19:11|aunz_0119|ANN.AX|ANN.AX|Ansell Limited|AUD|ASX|128847000|Australia|Healthcare|Medical Instruments & Supplies|http://www.ansell.com|19.3|38.88|421802|38.47|20.19|39.5|0.44515407|0.15802|0.05447|0.10142|45.17||2020-08-26|||0m|0|0|-1m|-0.1|10|-2m|-0.27|11|-3m|-0.45|11|||||0|0.969186|||3.6835623|3.445|21.803|1.029|1.13|0.40265|1.737|2.91|0.09037|0.39345002|18|0
2020-07-20 19:19:13|aunz_0121|AWC.AX|AWC.AX|Alumina Limited|AUD|ASX|2879840000|Australia|Basic Materials|Aluminum|http://www.aluminalimited.com|2.09|1.785|14775913|1.8|1.295|2.51|-0.22077924|0|-0.0032300001|0.109239995|3.928||2020-08-26|||0m|0|0|-1m|0.09|11|-2m|0.09|11|-3m|0.09|11|||||0|0.865116|||2.8836832|2095.094||0.074|0.18|0.46749002|12.667|14.167|85.6|1|18|0
2020-07-20 19:19:14|aunz_0122|CGF.AX|CGF.AX|Challenger Limited|AUD|ASX|611961024|Australia|Financial Services|Insurance—Life|http://challenger.com.au|12.06|4.44|1685526|4.49|2.82|10.43|-0.33579886|0.2892|0.02348|0.14739001|188.279||2020-08-12|||0m|0|0|-1m|0.33|15|-2m|0.36|14|-3m|0.33|15|||||0|1.162209|||0.72596467|-3.31|-11.446|0.68|0.71|0.41554|4.872|5.053|0.14604001|0.37812|18|0
2020-07-20 19:19:16|aunz_0123|TAH.AX|TAH.AX|Tabcorp Holdings Limited|AUD|ASX|2025289984|Australia|Consumer Cyclical|Gambling|http://www.tabcorp.com.au|5.19|3.27|5807166|3.34|2.09|4.98|-0.27391303|0.16816|0.03326|0.052849997|59.429||2020-08-19|||0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.29|7|||||0|1.084302|||0.92164594|1.908|11.348|0.188|0.23|0.35185|0.323|0.507|0.068119995|0.98753|18|0
2020-07-20 19:19:17|aunz_0125|TWE.AX|TWE.AX|Treasury Wine Estates Limited|AUD|ASX|720800000|Australia|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.tweglobal.com|18.97|10.98|1152806|11.13|8.4|19.47|-0.31884944|0.2635|0.06827|0.11412|48.415||2020-08-14|||0m|0|0|-1m|0.17|12|-2m|0.17|12|-3m|0.09|11|||||0|0.481976|||2.1357713|3.266|12.394|0.578|0.77|0.36123002|1.107|2.248|0.14413999|0.43354|18|0
2020-07-20 19:19:18|aunz_0126|ILU.AX|ILU.AX|Iluka Resources Limited|AUD|ASX|422584992|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.iluka.com|10.92|8.98|813837|8.92|5.72|11.19|-0.19056267|0.59830004|0.13762|-0.32904997|11.804||2020-08-15|||0m|0|0|-1m|0|11|-2m|0|11|-3m|0.18|11|||||0|1.301162|||5.342058|2.843|4.752|-0.663|0.99|0.52563|0.775|1.76|-0.21198|0.58929|18|0
2020-07-20 19:19:20|aunz_0128|HSO.AX|HSO.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:19:21|aunz_0129|SKI.AX|SKI.AX|Spark Infrastructure Group|AUD|ASX|1721720064|Australia|Utilities|Utilities—Regulated Electric|http://www.sparkinfrastructure.com|2.41|2.3|5384348|2.3|1.685|2.4|-0.012875497|0.93711|0.050669998|0.04595|67.885||2020-08-26|||0m|0|0|-1m|0.2|10|-2m|0.2|10|-3m|0.4|10|||||0|0.217441|||2.3858922|18.306|19.535|0.047|0.06|0.57488|0.27|0.28|0.29042998|0.99581003|18|0
2020-07-20 19:19:23|aunz_0130|FMG.AX|FMG.AX|Fortescue Metals Group Limited|AUD|ASX|3078960128|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.fmgl.com.au|3.43|16.26|6840927|16.39|6.59|16.66|0.841573|0.65221|0.22791|0.44397|32.207||2020-02-20|||0m|0|0|-1m|0.14|21|-2m|0.24|21|-3m|0.19|21|||||1|1.001162|||4.000984|3.964|6.078|1.618|0.31|0.16676001|1.57|1.964|0.38699|0.5694|18|1
2020-07-20 19:19:24|aunz_0131|ORA.AX|ORA.AX|Orora Limited|AUD|ASX|965363008|Australia|Consumer Cyclical|Packaging & Containers|http://www.ororagroup.com|3.67|2.42|1384150|2.46|2.23|3.51875|-0.26785713|0.0802|0.04152|0.09174|87.183||2020-08-13|||0m|0|0|-1m|0.5|10|-2m|0.55|11|-3m|0.5|12|||||0|0.515697|||1.4738125|0.738|9.197|0.149|0.19|0.42786998|0.356|1.983|0.0291|0.17623|18|0
2020-07-20 19:19:26|aunz_0132|TPM.AX|TPM.AX|TPG Corporation Limited|AUD|ASX|1859340032|||||7.34|8.93|1677331|8.93|6.04|9.7|||||||2020-09-04|||0m|0|0|-1m|-0.08|13|-2m|-0.08|13|-3m|-0.08|13|||||0||||||||||||||18|0
2020-07-20 19:19:27|aunz_0133|REA.AX|REA.AX|REA Group Limited|AUD|ASX|131715000|Australia|Communication Services|Internet Content & Information|http://www.rea-group.com|88.65|105.28|88962|107|62.05|117.3|0.113423586|0.47806|0.16779|0.27040002|33.927||2020-08-07|||0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0.62|13|||||0|0.831976|||14.169583|15.727|32.898|1.879|2.91|0.12545|1.601|1.601|0.27458|0.72152|18|0
2020-07-20 19:19:29|aunz_0134|PPT.AX|PPT.AX|Perpetual Limited|AUD|ASX|46988600|Australia|Financial Services|Asset Management|http://www.perpetual.com.au|40.92|32.08|146981|32.58|19.65|47.47|-0.13027221|0.34208|0.08219|0.162|27.114||2020-08-21|||0m|0|0|-1m|-0.42|12|-2m|-0.38|13|-3m|-0.46|13|||||0|1.345348|||2.2523346|2.768|8.092|2.273||0.34544998|1.061|1.81|0.20669001|0.60768|18|0
2020-07-20 19:19:30|aunz_0136|HVN.AX|HVN.AX|Harvey Norman Holdings Limited|AUD|ASX|1246009984|Australia|Consumer Cyclical|Department Stores|http://www.harveynormanholdings.com.au|3.46|3.58|1836272|3.57|2.325|4.87|-0.15299076|0.25542|0.06002|0.124280006|58.579||2020-08-30|||0m|0|0|-1m|-0.33|9|-2m|-0.2|10|-3m|-0.18|11|||||0|0.65872|||1.3716475|2.688|10.522|0.329|0.36|0.14651|1.066|1.632|0.17108|0.32688|18|0
2020-07-20 19:19:32|aunz_0137|AST.AX|AST.AX|AusNet Services Ltd|AUD|ASX|3726840064|Australia|Utilities|Utilities—Diversified|http://www.ausnetservices.com.au|1.66|1.765|6920480|1.74|1.465|2.015|-0.0333333|0.58429|0.03454|0.09236|337.909||2020-05-12|||0m|0|0|-1m|-0.25|12|-2m|-0.25|12|-3m|-0.17|12|||||0|0.202325|||2.1871128|8.207|14.045|0.079|0.07|0.47966|0.461|0.652|0.147|0.85213995|18|0
2020-07-20 19:19:33|aunz_0138|IFL.AX|IFL.AX|IOOF Holdings Ltd|AUD|ASX|351076000|Australia|Financial Services|Asset Management|http://www.ioof.com.au|5.02|5.13|905829|5.19|2.72|8.45|-0.029906511|0.20603001|0.030269999|-0.04739|25.898||2020-08-27|||0m|0|0|-1m|0.75|12|-2m|0.31|13|-3m|0.31|13|||||0|1.837209|||1.0393032|1.289|6.258|0.023|0.67|0.37107|0.894|1.821|0.00748|0.30698|18|0
2020-07-20 19:19:34|aunz_0139|DLX.AX|DLX.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:19:36|aunz_0142|DMP.AX|DMP.AX|Domino's Pizza Enterprises Limited|AUD|ASX|86238304|Australia|Consumer Cyclical|Restaurants|http://www.dominos.com.au|51.17|72.91|111069|74.01|35.295|75|0.96835124|0.15607001|0.07038|0.36186|337.642||2020-08-20|||0m|0|0|-1m|0.27|11|-2m|0.18|11|-3m|0.25|12|||||0|0.511627|||15.659365|4.634|29.689|1.537|1.91|0.49137002|0.71|0.975|0.080419995|0.35087|18|0
2020-07-20 19:19:37|aunz_0143|FLT.AX|FLT.AX|Flight Centre Travel Group Limited|AUD|ASX|198936992|Australia|Consumer Cyclical|Travel Services|http://www.fctgl.com|56.15|10.28|2245423|10.46|8.56|49.14|-0.7620564|0.1179|0.058000002|0.13812|54.602||2020-08-18|||0m|0|0|-1m|-0.08|13|-2m|-0.08|13|-3m|-0.08|13|||||0|1.357558|||0.7385588|0.512|4.346|1.979|3.19|0.19325|0.725|1.224|0.06402|0.42122|18|0
2020-07-20 19:19:39|aunz_0144|CAR.AX|CAR.AX|carsales.com Ltd|AUD|ASX|245268000|Australia|Communication Services|Internet Content & Information|http://www.carsales.com.au|14.34|18.24|807026|18.35|9.64|19.6|0.3335756|0.46027002|0.11826|0.47715|171.287||2020-08-20|||0m|0|0|-1m|0.56|16|-2m|0.69|16|-3m|0.8|15|||||0|0.980232|||13.766037|11.61|25.224|0.576|0.61|0.32561|1.776|2.152|0.33173|0.83839995|18|0
2020-07-20 19:19:40|aunz_0145|MFG.AX|MFG.AX|Magellan Financial Group Limited|AUD|ASX|182280000|Australia|Financial Services|Asset Management|http://www.magellangroup.com.au|28.95|60.25|297240|60.71|30.1|74.91|0.040623903|0.84406996|0.40338|0.47709|1.798||2020-08-13|||0m|0|0|-1m|0.5|10|-2m|0.33|9|-3m|0.3|10|||||0|1.325581|||10.849991|15.157|17.957|2.23|1.79|0.15828|5.8|5.873|0.5679|0.90299004|18|0
2020-07-20 19:19:42|aunz_0147|BSL.AX|BSL.AX|BlueScope Steel Limited|AUD|ASX|502632992|Australia|Basic Materials|Steel|http://www.bluescope.com|17.4|11.58|2192353|11.24|8.03|16.17|-0.11981213|0.096549995|0.04164|0.07892|18.132||2020-08-18|||0m|0|0|-1m|0.75|8|-2m|0.7|10|-3m|0.9|10|||||0|1.513953|||0.86026293|0.515|5.337|1.102|1.57|0.36653|0.978|1.853|0.04794|0.37680998|18|0
2020-07-20 19:19:43|aunz_0149|CSR.AX|CSR.AX|CSR Limited|AUD|ASX|485383008|Australia|Basic Materials|Building Materials|http://www.csr.com.au|3.41|3.5|5571997|3.64|2.75|5.16|-0.16321832|0.11349|0.05366|0.117539994|46.202||2020-05-12|||0m|0|0|-1m|-0.5|10|-2m|-0.44|9|-3m|-0.67|9|||||0|0.979651|||1.5952598|0.873|7.696|0.254||0.53678|1.355|2.347|0.05663|0.30328|18|0
2020-07-20 19:19:44|aunz_0150|WOR.AX|WOR.AX|Worley Limited|AUD|ASX|521392992|Australia|Energy|Oil & Gas Equipment & Services|http://www.worley.com|19.12|8.6|1154721|8.84|4.63|16.45|-0.40310603|0.06508|0.03588|0.03604|40.991||2020-08-27|||0m|0|0|-1m|0.75|8|-2m|0.56|9|-3m|0.5|8|||||0|2.569767|||0.73422694|0.608|9.35|0.363|0.97|0.20615|1.18|1.341|0.01658|0.067329995|18|0
2020-07-20 19:19:46|aunz_0151|SGM.AX|SGM.AX|Sims Limited|AUD|ASX|201366000|United States|Basic Materials|Steel|http://www.simsmm.com|14.07|7.84|893803|8.12|5.52|12.98|-0.21923077|0.02029|-0.00261|-0.00678|19.647||2020-08-18|||0m|0|0|-1m|0|8|-2m|0|10|-3m|-0.2|10|||||0|1.263953|||0.73236805|0.302|14.898|-0.074|1.08|0.45949|1.163|1.688|-0.0024899999|0.11502|18|0
2020-07-20 19:19:47|aunz_0152|ABC.AX|ABC.AX|ADBRI Limited|AUD|ASX|653329984|Australia|Basic Materials|Building Materials|http://www.adbri.com.au|5|2.29|1003552|2.26|1.74|4.48|-0.49327356|0.13335|0.034879997|0.03864|52.426||2020-08-26|||0m|0|0|-1m|-0.18|11|-2m|-0.27|11|-3m|-0.4|10|||||0|1.186046|||1.2493181|1.309|9.818|0.072|0.32|0.11136|1.847|2.69|0.03118|0.14897999|18|0
2020-07-20 19:19:49|aunz_0153|JBH.AX|JBH.AX|JB Hi-Fi Limited|AUD|ASX|114883000|Australia|Consumer Cyclical|Specialty Retail|http://www.jbhifi.com.au|25.39|42.87|263536|43.22|20.79|46.09|0.45914924|0.07501|0.07867|0.24186|100.565||2020-08-18|||0m|0|0|-1m|0.15|13|-2m|0.15|13|-3m|0.14|14|||||0|0.612209|||4.4885354|0.827|11.023|2.247|2.09|0.4703|0.314|1.106|0.03592|0.21517|18|0
2020-07-20 19:19:50|aunz_0154|ALQ.AX|ALQ.AX|ALS Limited|AUD|ASX|482425984|Australia|Industrials|Consulting Services|http://www.alsglobal.com|8.29|7.62|2761731|7.4|4.36|10.195|0.009549856|0.20782|0.07217|0.07111|130.326||2020-05-27|||0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.67|9|||||0|1.223837|||3.34064|2.512|12.089|0.263|0.41|0.30298|1.345|1.595|0.069759995|0.28348|18|0
2020-07-20 19:19:52|aunz_0155|PTM.AX|PTM.AX|Platinum Investment Management Limited|AUD|ASX|586678976|Australia|Financial Services|Asset Management|http://www.platinum.com.au|5.04|3.83|1332219|3.9|2.63|4.99|-0.17547566|0.79662|0.38702|0.45696998|2.948||2020-08-26|||0m|0|0|-1m|-0.86|7|-2m|-0.86|7|-3m|-1.14|7|||||0|1.238372|||6.938406|6.511|8.173|0.278|0.31|0.08542|7.364|7.43|0.50603|0.86419|18|0
2020-07-20 19:19:53|aunz_0156|DOW.AX|DOW.AX|Downer EDI Limited|AUD|ASX|594702976|Australia|Industrials|Engineering & Construction|http://www.downergroup.com|7.91|4.26|1336118|4.24|2.585|8.94|-0.383721|0.05684|0.03203|0.0754|87.997||2020-08-13|||0m|0|0|-1m|0.5|8|-2m|0.29|7|-3m|0.33|6|||||0|1.715697|||0.9519554|0.381|6.697|0.347|0.57|0.5041|0.983|1.111|0.01646|0.110769995|18|0
2020-07-20 19:19:54|aunz_0157|SPO.AX|SPO.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:19:56|aunz_0158|GNC.AX|GNC.AX|GrainCorp Limited|AUD|ASX|228856000|Australia|Consumer Defensive|Farm Products|http://www.graincorp.com.au|8.92|3.86|656608|3.9|2.81|9.05|-0.55981934|0.03612|0.01214|0.03491|118.1||2020-05-14|||0m|0|0|-1m|0.44|9|-2m|0.11|9|-3m|-0.11|9|||||0|0.938372|||0.7675482|0.415|11.489|1.459||0.60543|0.455|1.216|0.06801|0.12810001|18|0
2020-07-20 19:19:57|aunz_0159|QUB.AX|QUB.AX|Qube Holdings Limited|AUD|ASX|1883520000|Australia|Industrials|Integrated Freight & Logistics|http://www.qube.com.au|2.74|2.78|3117802|2.8|1.7|3.63|-0.09385115|0.16147|0.019919999|0.06688|88.733||2020-08-26|||0m|0|0|-1m|0|10|-2m|-0.09|11|-3m|0|12|||||0|1.272093|||1.6050808|3.889|24.083|0.116|0.09|0.35483003|1.384|1.58|0.104770005|0.24178|18|0
2020-07-20 19:19:59|aunz_0160|LNG.AX|LNG.AX|Liquefied Natural Gas Limited|AUD|ASX|576667008|United States|Energy|Oil & Gas Midstream|http://www.lnglimited.com.au|0.97|0.043|1958517|0.043|0.039|0.325|-0.85423726|0|-0.45766997|-0.94982004|78.904||2016-03-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.111627|||1.34375|-44.785|-1.021|-0.053|0|0.12968999|2.563|2.925|0|0|18|0
2020-07-20 19:20:00|aunz_0161|BWP.AX|BWP.AX|BWP Trust|AUD|ASX|642384000|Australia|Real Estate|REIT—Industrial|http://www.bwptrust.com.au|2.9|3.9|423572|3.92|2.59|4.33|0.034300804|0|0.03385|0.118769996|23.038||2020-08-05|||0m|0|0|-1m|-0.71|7|-2m|-0.75|8|-3m|-0.75|8|||||0|0.493604|||1.2828947|19.203||0.352|0.18|0.16791001|0.318|0.318|1.47324|0.91063005|18|0
2020-07-20 19:20:02|aunz_0163|CMW.AX|CMW.AX|Cromwell Property Group|AUD|ASX|2612869888|Australia|Real Estate|REIT—Office|http://www.cromwellpropertygroup.com|1.04|0.885|2056789|0.9|0.675|1.345|-0.23076922|0.56861997|0.03524|0.11302|82.52||2020-08-25|||0m|0|0|-1m|-0.33|6|-2m|-0.5|6|-3m|-0.8|5|||||0|0.76279|||26.02941|15.66|27.54|0.114|0.08|0.25042|0.687|0.86|0.61712|0.86276|18|0
2020-07-20 19:20:03|aunz_0164|BPT.AX|BPT.AX|Beach Energy Limited|AUD|ASX|2280809984|Australia|Energy|Oil & Gas E&P|http://www.beachenergy.com.au|1.86|1.465|6317727|1.515|0.92|2.91|-0.24060154|0.62414|0.115839995|0.24143|4.993||2020-08-17|||0m|0|0|-1m|0.18|11|-2m|0.08|13|-3m|0.15|13|||||0|2.632558|||1.2694974|1.773|2.841|0.251|0.19|0.23587999|0.754|1.055|0.29099|0.41369998|18|0
2020-07-20 19:20:05|aunz_0165|SUL.AX|SUL.AX|Super Retail Group Limited|AUD|ASX|199524992|Australia|Consumer Cyclical|Specialty Retail|http://www.superretailgroup.com|9.38|7.8|1214164|8.19|3.02|10.54|-0.13970596|0.09668|0.056750003|0.15693|156.651||2020-08-25|||0m|0|0|-1m|0.83|12|-2m|0.83|12|-3m|0.83|12|||||0|1.495348|||1.9354838|1.021|10.56|0.627|0.82|0.34598|0.123|0.868|0.045450002|0.45134997|18|0
2020-07-20 19:20:06|aunz_0166|IRE.AX|IRE.AX|IRESS Limited|AUD|ASX|175923008|Australia|Technology|Software—Application|http://www.iress.com|12.87|10.58|408779|10.65|8.29|14.43|-0.20403594|0.22562|0.07986|0.15246001|65.593||2020-08-21|||0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.14|7|||||0|0.798255|||4.1967473|4.102|18.182|0.376|0.56|0.511|1.023|1.347|0.12797|0.30176002|18|0
2020-07-20 19:20:08|aunz_0167|CQR.AX|CQR.AX|Charter Hall Retail Real Estate Investment Trust|AUD|ASX|466060000|Australia|Real Estate|REIT—Retail|http://www.charterhall.com.au/investments/funds/charter-hall-retail-reit|4.13|3.16|599661|3.18|2.68|5.06|-0.28859055|0|0.03267|0.03666|59.584||2020-08-13|||0m|0|0|-1m|-0.2|10|-2m|-0.27|11|-3m|-0.18|11|||||0|0.580232|||0.77261615|10.812||0.149|0.32|0.34187|0.234|0.938|0.28091|0.66623|18|0
2020-07-20 19:20:09|aunz_0168|CHC.AX|CHC.AX|Charter Hall Group|AUD|ASX|465776992|Australia|Real Estate|REIT—Diversified|http://www.charterhall.com.au|6.95|9.82|1227646|9.82|4.93|14.395|-0.14608699|0.67794997|0.12808|0.2042|19.182||2020-08-21|||0m|0|0|-1m|0.33|9|-2m|0.33|9|-3m|0.33|9|||||0|0.978488|||2.1487963|6.222|9.178|0.89|0.54|0.48896998|2.313|2.366|0.52284|0.72190005|18|0
2020-07-20 19:20:11|aunz_0170|IVC.AX|IVC.AX|InvoCare Limited|AUD|ASX|136416000|Australia|Consumer Cyclical|Personal Services|http://www.invocare.com.au|11.68|10.25|273972|10.42|9.07|16.29|-0.31221122|0.25119|0.04231|0.26169002|176.527||2020-08-18|||0m|0|0|-1m|-0.33|9|-2m|-0.33|9|-3m|-0.33|9|||||0|0.834302|||4.019608|3.426|13.639|0.549||0.25277|0.403|1.09|0.12769|0.75004|18|0
2020-07-20 19:20:12|aunz_0172|SCP.AX|SCP.AX|Shopping Centres Australasia Property Group|AUD|ASX|942105984|Australia|Real Estate|REIT—Retail|http://www.scaproperty.com.au|2.38|2.2|1212805|2.2|1.975|3.185|-0.09465021|0|0.03385|0.07617|57.768||2020-08-12|||0m|0|0|-1m|-0.14|7|-2m|-0.25|8|-3m|-0.25|8|||||0|0.274418|||220.00002|18.286||0.173|0.17|0.41519|0.635|0.901|0.54592|0.68060994|18|0
2020-07-20 19:20:14|aunz_0175|MTS.AX|MTS.AX|Metcash Limited|AUD|ASX|1022360000|Australia|Consumer Defensive|Food Distribution|http://www.metcash.com|2.85|2.73|2776494|2.77|2.17|3.47|-0.038194478|0.025179999|0.04438|-0.04211|78.339||2020-06-23|||0m|0|0|-1m|-0.18|11|-2m|-0.18|11|-3m|-0.17|12|||||0|-0.115697|||2.0449438|0.279|11.062|-0.062|0.23|0.5466|0.809|1.25|-0.0043599997|0.09908|18|0
2020-07-20 19:20:15|aunz_0176|SGH.AX|SGH.AX|Slater and Gordon Limited|AUD|ASX|138428992|Australia|Consumer Cyclical|Personal Services|http://www.slatergordon.com.au|0.66|0.695|16998|0.685|0.44|1.40525|-0.49830085|0.15267|0.034360003|0.41102|81.602||2016-08-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.645348|||0.608049|1.35|8.842|0.435|-0.04|0.00851|0.472|1.191|0.27052|0.52462|18|0
2020-07-20 19:20:16|aunz_0177|GEM.AX|GEM.AX|G8 Education Limited|AUD|ASX|836696000|Australia|Consumer Defensive|Education & Training Services|http://www.g8education.edu.au|2.92|0.8|5500004|0.825|0.475|2.92|-0.6944444|0.19169001|0.05619|0.07222|130.599||2020-08-25|||0m|0|0|-1m|0.75|8|-2m|0.67|9|-3m|0.5|8|||||0|1.206976|||0.43835616|1.565|8.166|0.137|0.29|0.40351|0.446|0.508|0.068280004|0.33404|18|0
2020-07-20 19:20:18|aunz_0178|NST.AX|NST.AX|Northern Star Resources Limited|AUD|ASX|740150976|Australia|Basic Materials|Gold|http://www.nsrltd.com|8.25|15.15|3068135|14.94|8.85|15.49|0.073275805|0.3705|0.071329996|0.13462|31.482||2020-08-31|||0m|0|0|-1m|0.31|16|-2m|0.33|15|-3m|0.5|14|||||0|-0.028488|||5.8001533|6.399|17.27|0.307|0.62|0.47874|4.739|5.203|0.12505001|0.2259|18|0
2020-07-20 19:20:21|aunz_0179|NUF.AX|NUF.AX|Nufarm Limited|AUD|ASX|379695008|Australia|Basic Materials|Agricultural Inputs|http://www.nufarm.com|7.78|4.07|948045|4|3.71|6.94|-0.14712155|0.07097|0.013309999|-0.030450001|89.354||2020-09-24|||0m|0|0|-1m|0|9|-2m|0.08|12|-3m|0.08|12|||||0|0.569186|||0.80450684|0.982|13.837|-0.22|0.51|0.75588995|0.662|1.761|-0.01921|0.26867|18|0
2020-07-20 19:20:22|aunz_0180|IGO.AX|IGO.AX|IGO Limited|AUD|ASX|590796992|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.igo.com.au|4.5|5.15|2039924|5.11|3.27|7.11|-0.058931828|0.51124|0.06519|0.09509|5.006||2020-08-27|||0m|0|0|-1m|0.44|16|-2m|0.56|16|-3m|0.63|16|||||0|1.316279|||1.5978901|2.861|5.597|0.291|0.33|0.33895|4.6|5.272|0.19344999|0.68804|18|0
2020-07-20 19:20:24|aunz_0181|OZL.AX|OZL.AX|OZ Minerals Limited|AUD|ASX|324188000|Australia|Basic Materials|Copper|http://www.ozminerals.com|10.47|12.68|841673|12.6|5.83|12.73|0.24876118|0.29855|0.04003|0.055609997|6.171||2020-08-19|||0m|0|0|-1m|0.19|16|-2m|0.25|16|-3m|0.5|16|||||0|1.187209|||1.3781111|3.735|12.51|0.507|0.5|0.41821998|0.812|1.643|0.14806|0.41689|18|0
2020-07-20 19:20:25|aunz_0182|PMV.AX|PMV.AX|Premier Investments Limited|AUD|ASX|158474000|Australia|Consumer Cyclical|Apparel Retail|http://www.premierinvestments.com.au|18.2|16.35|187993|16.67|8.13|21.56|0.037336707|0.16521|0.060110003|0.085109994|35.05||2020-09-18|||0m|0|0|-1m|0.6|10|-2m|0.75|12|-3m|0.75|12|||||0|1.209302|||1.8698536|2.193|13.275|0.74|0.97|0.28783|0.677|1.257|0.08862001|0.61789|18|0
2020-07-20 19:20:26|aunz_0183|WHC.AX|WHC.AX|Whitehaven Coal Limited|AUD|ASX|1026049984|Australia|Energy|Thermal Coal|http://www.whitehavencoal.com.au|5.68|1.54|2738544|1.55|1.375|3.85|-0.5866667|0.50778|0.050240003|0.07381|25.02||2020-08-27|||0m|0|0|-1m|0.13|16|-2m|0.4|15|-3m|0.36|14|||||0|1.145348|||0.46274036|1.049|2.066|0.247|0.45|0.49385|0.751|1.058|0.11842|0.47227|18|0
2020-07-20 19:20:28|aunz_0185|SDF.AX|SDF.AX|Steadfast Group Limited|AUD|ASX|863204992|Australia|Financial Services|Insurance Brokers|http://www.steadfast.com.au|3.33|3.35|1013452|3.38|2.24|4.1|-0.066298306|0.29385|0.05325|0.012|64.804||2020-08-27|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|6|||||0|1.063953|||2.515015|4.356|14.823|-0.011|0.15|0.38256|0.737|1.139|-0.01055|0.48217|18|0
2020-07-20 19:20:29|aunz_0186|AOG.AX|AOG.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:20:31|aunz_0187|MIN.AX|MIN.AX|Mineral Resources Limited|AUD|ASX|188470000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.mineralresources.com.au|19.8|23.75|797545|23.89|12.11|24.32|0.56450546|0.33146|0.0767|0.6009|55.545||2020-08-20|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.893604|||2.0344355|2.267|6.84|5.499|1.57|0.4484|1.956|2.234|0.53024|0.86427003|18|0
2020-07-20 19:20:32|aunz_0188|NVT.AX|NVT.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:20:34|aunz_0189|NEC.AX|NEC.AX|Nine Entertainment Co. Holdings Limited|AUD|ASX|1705389952|Australia|Communication Services|Broadcasting|http://www.nineforbrands.com.au|2.29|1.42|4397512|1.38|0.815|2.09|-0.26595747|0.17413001|0.0416|0.054840002|31.028||2020-08-28|||0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.17|6|||||0|0.871511|||0.96010816|1.362|7.823|0.08|0.17|0.44057998|0.504|1.036|0.0638|0.17994|18|0
2020-07-20 19:20:35|aunz_0190|SWM.AX|SWM.AX|Seven West Media Limited|AUD|ASX|1538029952|Australia|Communication Services|Entertainment|http://www.sevenwestmedia.com.au|0.8|0.095|11013806|0.092|0.06|0.48|-0.7860465|0.07628|0.03878|-1.8201401|4120.426||2020-08-26|||0m|0|0|-1m|-0.29|7|-2m|-0.29|7|-3m|-0.29|7|||||0|1.25|||6.785714|0.58|7.607|-0.394|0.1|0.15897|0.807|1.346|-0.38955003|0.23968|18|0
2020-07-20 19:20:37|aunz_0195|ABP.AX|ABP.AX|Abacus Property Group|AUD|ASX|653502016|Australia|Real Estate|REIT—Diversified|http://www.abacusproperty.com.au|3.58|2.77|1150256|2.76|1.955|4.285|-0.3412888|0.57527|0.03936|0.070489995|26.958||2020-08-19|||0m|0|0|-1m|0|4|-2m|-0.2|5|-3m|0|4|||||0|0.795348|||0.80127275|7.067|12.284|0.258|0.27|0.12626|2.163|2.291|0.49473998|0.68849|18|0
2020-07-20 19:20:38|aunz_0196|SAI.AX|SAI.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:20:40|aunz_0197|TNE.AX|TNE.AX|Technology One Limited|AUD|ASX|319295008|Australia|Technology|Software—Application|http://www.technologyonecorp.com|5.81|8.5|715921|8.45|6.36|10.26|0.10026038|0.27816|0.17101999|0.65783|28.608||2020-05-20|||0m|0|0|-1m|0.29|7|-2m|0|7|-3m|0.29|7|||||0|0.551162|||25.679758|8.953|32.187|0.186|0.18|0.5118|0.82|0.89|0.20236999|0.45154998|18|0
2020-07-20 19:20:41|aunz_0198|RFG.AX|RFG.AX|Retail Food Group Limited|AUD|ASX|2118000000|Australia|Consumer Cyclical|Restaurants|http://www.rfg.com.au|0.59|0.065|3417559|0.067|0.026|0.23|-0.6731707|0.06014|-0.0039|0.15865|102.737||2020-02-28|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.6|5|||||0|1.428488|||0.74712646|1.705|28.342|-0.066||0.46098998|0.837|1.028|-0.14245|0.59474|18|0
2020-07-20 19:20:42|aunz_0200|MYR.AX|MYR.AX|Myer Holdings Limited|AUD|ASX|821278976|Australia|Consumer Cyclical|Department Stores|http://www.myer.com.au|0.38|0.205|1453295|0.205|0.083|0.655|-0.6168225|0.0677|0.029749999|0.0211|509.353||2020-09-07|||0m|0|0|-1m|-0.2|10|-2m|-0.2|10|-3m|-0.09|11|||||0|1.766279|||0.44759825|0.772|11.405|0.013|0.04|0.42578|0.309|0.824|0.00426|0.46681|18|0
2020-07-20 19:20:44|aunz_0202|FXL.AX|FXL.AX|FlexiGroup Limited|AUD|ASX|394391008|Australia|Financial Services|Credit Services|http://www.flexigroup.com.au|2.36|1.235|12599190|1.21|0.38|2.71|-0.3387978|0|0.02022|0.10462|399.906||2020-02-25|||0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.43|7|||||0|1.704651|||0.76423264|9.329||0.158|0.24|0.30958|48.976|49.009|0.20797001|0.81391|18|0
2020-07-20 19:20:45|aunz_0203|ARB.AX|ARB.AX|ARB Corporation Limited|AUD|ASX|79830496|Australia|Consumer Cyclical|Auto Parts|http://www.arb.com.au|19.37|19|167914|19.24|10.4|20.64|0.030530214|0.18691999|0.11018|0.16217|15.072||2018-08-13|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.2|5|||||0|0.668023|||4.2658286|3.426|18.328|0.692|0.75|0.45193002|0.997|3.172|0.1195|0.53389|18|0
2020-07-20 19:20:47|aunz_0204|MND.AX|MND.AX|Monadelphous Group Limited|AUD|ASX|94395000|Australia|Industrials|Engineering & Construction|http://www.monadelphous.com.au|14.61|9.55|312895|9.75|8|19.47|-0.47749197|0.06431|0.06323|0.124560006|21.487||2020-08-18|||0m|0|0|-1m|-0.8|10|-2m|-0.8|10|-3m|-1.11|9|||||0|1.544767|||2.2819595|0.557|8.654|0.511|0.82|0.32424|2.033|2.05|0.03266|0.08583|18|0
2020-07-20 19:20:48|aunz_0205|AHY.AX|AHY.AX|Asaleo Care Limited|AUD|ASX|543121984|Australia|Consumer Defensive|Household & Personal Products|http://www.asaleocare.com|1.05|0.97|304924|0.985|0.845|1.21|-0.0050504804|0.16593|0.0596|0.16420001|108.028||2020-02-19|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0|4|||||0|-0.324418|||2.8955224|1.66|10.004|0.04|0.13|0.42588|0.653|1.892|0.05249|0.37243|18|0
2020-07-20 19:20:50|aunz_0206|GMA.AX|GMA.AX|Genworth Mortgage Insurance Australia Limited|AUD|ASX|412513984|Australia|Financial Services|Insurance—Specialty|http://www.genworth.com.au|2.92|1.875|477807|1.91|1.22|4.37|-0.36333334|-0.17804001|-0.011829999|-0.03455|14.573||2020-07-30|||0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|1.301744|||0.56441903|2.492|-13.998|-0.13|0.33|0.68539|0.056|0.07|-0.14496|-0.17771|18|0
2020-07-20 19:20:51|aunz_0207|PGH.AX|PGH.AX|Pact Group Holdings Ltd|AUD|ASX|343993984|Australia|Consumer Cyclical|Packaging & Containers|http://pactgroup.com.au|3.88|2.15|270710|2.22|1.255|2.92|-0.20714283|0.12059|0.04535|0.20990999|369.629||2020-02-19|||0m|0|0|-1m|0.29|7|-2m|0.25|8|-3m|0.25|8|||||0|1.112209|||2.2775424|1.059|8.781|0.188||0.21959|0.423|0.865|0.035889998|0.54625|18|0
2020-07-20 19:20:52|aunz_0211|MMS.AX|MMS.AX|McMillan Shakespeare Limited|AUD|ASX|77381104|Australia|Industrials|Staffing & Employment Services|http://www.mmsg.com.au|17.43|9.34|546948|9.15|5.01|16.97|-0.32571852|0.34441003|0.08492|0.19096|119.8||2020-08-20|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.83|6|||||0|1.029069|||2.4171844|1.857|5.391|0.771|1.21|0.52479|1.215|1.982|0.1162|0.98785|18|0
2020-07-20 19:20:54|aunz_0212|BRG.AX|BRG.AX|Breville Group Limited|AUD|ASX|135956000|Australia|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://brevillegroup.com|12.94|24.44|179975|24.31|10|26.18|0.35431743|0.13014|0.104779996|0.22845|58.641||2020-08-17|||0m|0|0|-1m|0|9|-2m|0|9|-3m|0.22|9|||||0|0.803488|||9.535701|3.728|28.647|0.564|0.46|0.29516|0.995|1.46|0.08437|0.34401|18|0
2020-07-20 19:20:55|aunz_0214|VRT.AX|VRT.AX|Virtus Health Limited|AUD|ASX|80389904|Australia|Healthcare|Medical Care Facilities|http://www.virtushealth.com.au|5.81|2.62|114593|2.66|1.505|5.28|-0.44583333|0.20785|0.050180003|0.10163|94.552||2020-08-19|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0|4|||||0|1.65872|||0.7343049|1.699|8.172|0.353|0.43|0.5975|0.376|0.473|0.102189995|0.35901|18|0
2020-07-20 19:20:57|aunz_0215|JHC.AX|JHC.AX|Japara Healthcare Limited|AUD|ASX|267247008|Australia|Healthcare|Medical Care Facilities|http://japara.com.au|1.36|0.495|493037|0.49|0.375|1.25|-0.52657|0.098859996|0.007929999|0.026970001|50.51||2020-08-26|||0m|0|0|-1m|-0.2|5|-2m|0.14|7|-3m|0.14|7|||||0|1.113372|||0.2542373|0.858|8.674|0.053|0.12|0.37509|0.1|0.116|0.03501|0.22872|18|0
2020-07-20 19:20:58|aunz_0216|GUD.AX|GUD.AX|GUD Holdings Limited|AUD|ASX|86701200|Australia|Industrials|Specialty Industrial Machinery|http://www.gud.com.au|14.16|11.5|205662|11.61|7.12|12.8|0.11206901|0.20452999|0.09581|0.20711|93.012||2020-07-25|||0m|0|0|-1m|0|8|-2m|-0.25|8|-3m|-0.33|9|||||0|0.897674|||3.580324|2.821|13.79|0.652|0.81|0.44109002|0.719|1.358|0.12874|0.48141998|18|0
2020-07-20 19:21:00|aunz_0217|AAC.AX|AAC.AX|Australian Agricultural Company Limited|AUD|ASX|602766976|Australia|Consumer Defensive|Farm Products|http://www.aaco.com.au|1.43|1.05|155106|1.055|0.945|1.33|-0.014018774|-0.64324|-0.10458|0.03565|46.501||2020-05-20|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.329069|||0.6853786|3.12|-4.85|0.052|0.11|0.12509|0.67|5.841|0.09372|-0.28449|18|0
2020-07-20 19:21:01|aunz_0218|CVO.AX|CVO.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:21:03|aunz_0219|SXL.AX|SXL.AX|Southern Cross Media Group Limited|AUD|ASX|2642109952|Australia|Communication Services|Entertainment|http://www.southerncrossaustereo.com.au|1.14|0.17|7954258|0.17|0.105|1.43|-0.8677043|0.2093|0.051209997|0.11196999|112.619||2020-08-21|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.17|6|||||0|1.475|||0.30852994|0.926|4.426|0.063|0.1|0.62358004|1.839|1.839|0.07638|0.81038004|18|0
2020-07-20 19:21:04|aunz_0220|WSA.AX|WSA.AX|Western Areas Limited|AUD|ASX|273745984|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.westernareas.com.au|2.88|2.7|2294174|2.71|1.625|3.475|0.13865542|0.38703|0.053779997|0.07808|0.762||2020-08-18|||0m|0|0|-1m|-0.31|16|-2m|-0.25|16|-3m|-0.13|16|||||0|1.376162|||1.421801|1.86|4.806|0.146|0.24|0.34896|2.994|3.632|0.12861|0.45455003|18|0
2020-07-20 19:21:06|aunz_0221|BGA.AX|BGA.AX|Bega Cheese Limited|AUD|ASX|214244992|Australia|Consumer Defensive|Packaged Foods|http://www.begacheese.com.au|6.37|4.58|216453|4.6|3.52|5.5|0.02449894|0.05829|0.01976|0.01869|40.034||2020-03-03|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.4|5|||||0|0.611627|||1.201154|0.852|14.626|0.072|0.27|0.56012|0.562|1.581|0.01017|0.19525999|18|0
2020-07-20 19:21:07|aunz_0222|VAH.AX|VAH.AX|Virgin Australia Holdings Limited|AUD|ASX|8445219840|Australia|Industrials|Airlines|http://www.virginaustralia.com|0.21|0.086|4577489|0.086|0.05|0.17|-0.49411762|0.07804|-0.00096000003||||2020-08-19|||0m|0|0|-1m|-0.8|5|-2m|-0.83|6|-3m|-0.86|7|||||0|0.454651||||0.836|10.708|-0.063|0.01|0.00901|0.505|0.537|-0.08533|0.28873|18|0
2020-07-20 19:21:09|aunz_0225|OFX.AX|OFX.AX|OFX Group Limited|AUD|ASX|248732992|Australia|Financial Services|Capital Markets|http://www.ofx.com|1.81|1.29|278264|1.295|0.905|1.625|-0.06834537|0.20443001|0.05362|0.2792|27.824||2020-05-19|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.229069|||4.1214056|1.986|9.714|0.082|0.1|0.55926996|0.279|1.227|0.14696|0.90468|18|0
2020-07-20 19:21:10|aunz_0226|CTD.AX|CTD.AX|Corporate Travel Management Limited|AUD|ASX|108879000|Australia|Consumer Cyclical|Travel Services|http://www.travelctm.com|27.92|8.53|984312|8.85|4.355|24.12|-0.60099185|0.28725|0.082729995|0.14388|12.912||2020-08-20|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.83|6|||||0|1.713372|||1.5893422|2.131|7.418|0.738|0.97|0.49061|1.384|1.463|0.17469999|0.48995|18|0
2020-07-20 19:21:12|aunz_0227|MYX.AX|MYX.AX|Mayne Pharma Group Limited|AUD|ASX|1679069952|Australia|Healthcare|Drug Manufacturers—General|http://www.maynepharma.com|1.14|0.425|2236347|0.42|0.195|0.645|-0.17647058|0.15933|-0.0018099999|-0.25351|35.561||2020-08-21|||0m|0|0|-1m|0.4|5|-2m|0.17|6|-3m|0.5|6|||||0|0.756395|||0.6538462|2.094|13.142|-0.193|0.05|0.22861|1.603|2.212|-0.6297|0.5036|18|0
2020-07-20 19:21:13|aunz_0228|GWA.AX|GWA.AX|GWA Group Limited|AUD|ASX|263948000|Australia|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.gwagroup.com.au|3.37|2.54|763982|2.6|2.25|4|-0.26553673|0.20034|0.08239|0.11472999|68.891||2020-08-18|||0m|0|0|-1m|-0.29|7|-2m|-0.71|7|-3m|-0.71|7|||||0|0.41279|||1.8247126|2.234|11.151|0.162|0.21|0.42493|0.928|1.893|0.106120005|0.42095003|18|0
2020-07-20 19:21:15|aunz_0229|KAR.AX|KAR.AX|Karoon Energy Ltd|AUD|ASX|552985024|Australia|Energy|Oil & Gas E&P|http://www.karoonenergy.com.au|1.56|0.63|4495417|0.61|0.34|1.66422|-0.44014096|0|-0.02266|-0.056420002|0.126||2020-09-25|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.533139|||0.443662|-37.257|6.408|-0.129|-0.09|0.3007|13.844|14.21|0|-0.80776|18|0
2020-07-20 19:21:16|aunz_0230|MSB.AX|MSB.AX|Mesoblast Limited|AUD|ASX|583950016|Australia|Healthcare|Biotechnology|http://www.mesoblast.com|2.87|3.35|3833455|3.32|1.02|4.45|1.2281878|-1.7449001|-0.05627|-0.13361|19.633||2020-08-28|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|2.687209|||3.6652079|54.091|-30.999|-0.128|-0.04|0.35161|0.813|0.905|-1.9764199|0.4643|18|0
2020-07-20 19:21:18|aunz_0231|PDN.AX|PDN.AX|Paladin Energy Limited|AUD|ASX|2027890048|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.paladinenergy.com.au|0.22|0.14|29728460|0.125|0.035|0.16|-0.16666669|0|-0.050819997|-0.61041|319.318|1Q2017/-0.02/-0.01|2020-08-29||-0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|-1|2|||||0|1.13372|||1.3461539||-32.291|-0.017|-0.03|0.35679|0.854|1.272|0|0|18|0
2020-07-20 19:21:19|aunz_0233|TGR.AX|TGR.AX|Tassal Group Limited|AUD|ASX|207375008|Australia|Consumer Defensive|Farm Products|http://tassalgroup.com.au|4.77|3.69|482425|3.74|2.77|5.25|-0.23983741|0.27024|0.05431|0.09552|41.705||2020-02-12|||0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|||||0|0.422093|||0.9892762|2.093|7.744|0.352|0.33|0.27646|0.446|3.177|0.13134|0.54082|18|0
2020-07-20 19:21:21|aunz_0234|CDD.AX|CDD.AX|Cardno Limited|AUD|ASX|447017984|Australia|Industrials|Engineering & Construction|http://www.cardno.com|1.65|0.22|171628|0.22|0.195|0.65|-0.52162683|0.03948|0.022969998|-0.26358998|69.711||2020-08-29|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.993023|||0.3174603|0.196|4.965|0.041|0.1|0.64541|1.356|1.452|0.0136|0.08494|18|0
2020-07-20 19:21:22|aunz_0235|GDI.AX|GDI.AX|GDI Property Group|AUD|ASX|542190976|Australia|Real Estate|REIT—Office|http://www.gdi.com.au|1.27|1.075|334626|1.09|0.815|1.625|-0.21863794|0.6337|0.03458|0.14318|10.639||2019-08-26|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.5|2|||||0|0.660465|||29.861115|18.876|29.787|-0.002|0.1|0.37113997|0.639|5.069|-0.01427|0.74832|18|0
2020-07-20 19:21:23|aunz_0236|VOC.AX|VOC.AX|Vocus Group Limited|AUD|ASX|620571008|Australia|Communication Services|Telecom Services|http://vocusgroup.com.au|2.85|2.92|854127|3.02|1.8|3.83|0|0.16293|0.01585|0.01283|53.436||2020-08-20|||0m|0|0|-1m|-0.33|15|-2m|-0.36|14|-3m|-0.25|12|||||0|0.470348|||0.7618054|1.673|10.27|0.048|0.19|0.50763|0.498|0.665|0.01663|0.30372|18|0
2020-07-20 19:21:25|aunz_0237|VRL.AX|VRL.AX|Village Roadshow Limited|AUD|ASX|195204992|Australia|Communication Services|Entertainment|http://www.villageroadshow.com.au|2.48|2.02|134448|2.03|0.77|4.1|-0.2564103|0.06373|0.0027|-0.095819995|215.252||2020-02-21|||0m|0|0|-1m|0|7|-2m|0|7|-3m|0|7|||||0|1.413953|||1.1737362|1.118|17.537|-0.178|0.09|0.18163|0.543|0.709|-0.03681|0.59673|18|0
2020-07-20 19:21:26|aunz_0238|CCP.AX|CCP.AX|Credit Corp Group Limited|AUD|ASX|64518100|Australia|Financial Services|Credit Services|http://www.creditcorp.com.au|22.68|16.96|531481|16.91|6.01|37.99|-0.35971224|0|0.10751|0.19115|53.128||2019-07-29|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|1.259302|||1.9296849|3.845||1.409|1.36|0.32839|4.31|4.4|0.24841999|0.92126|18|0
2020-07-20 19:21:28|aunz_0241|RRL.AX|RRL.AX|Regis Resources Limited|AUD|ASX|508180000|Australia|Basic Materials|Gold|http://www.regisresources.com.au|4.33|5.59|2027087|5.49|2.9|6.72|-0.1618321|0.48875|0.16178|0.24497999|4.555||2020-08-18|||0m|0|0|-1m|-0.13|15|-2m|-0.07|15|-3m|0.07|15|||||0|0.363372|||3.6922061|3.759|7.692|0.347|0.35|0.45715|1.729|2.335|0.2492|0.38492|18|0
2020-07-20 19:21:30|aunz_0243|NXT.AX|NXT.AX|NEXTDC Limited|AUD|ASX|455908000|Australia|Technology|Information Technology Services|http://www.nextdc.com|8.02|10.95|897974|10.93|5.71|11.58|0.61686385|0.51976|0.015190001|-0.01319|99.639||2020-02-29|||0m|0|0|-1m|1.4|10|-2m|1.4|10|-3m|1|10|||||0|0.168604|||4.3263535|24.515|47.166|-0.034|0.05|0.46904|3.175|3.423|-0.06391|0.63953|18|0
2020-07-20 19:21:31|aunz_0245|EVN.AX|EVN.AX|Evolution Mining Limited|AUD|ASX|1704400000|Australia|Basic Materials|Gold|http://evolutionmining.com.au|3.14|6.19|7418950|6.08|3.285|6.415|0.22580647|0.48858002|0.08643|0.115389995|1.23||2020-08-14|||0m|0|0|-1m|0.5|14|-2m|0.85|13|-3m|0.92|13|||||0|-0.076162|||4.319609|6.188|12.666|0.161|0.18|0.41000998|1.229|2.152|0.16606002|0.28902|18|0
2020-07-20 19:21:32|aunz_0246|SFR.AX|SFR.AX|Sandfire Resources Limited|AUD|ASX|178028992|Australia|Basic Materials|Copper|http://www.sandfire.com.au|7.7|5.4|745332|5.45|2.75|7.08|-0.21807748|0.48056|0.10559|0.1374|2.504||2020-08-25|||0m|0|0|-1m|0.39|18|-2m|0.44|18|-3m|0.39|18|||||0|1.336627|||1.2167643|1.145|2.383|0.532|0.95|0.52222997|3.31|3.898|0.14417|0.72331|18|0
2020-07-20 19:21:34|aunz_0249|SYR.AX|SYR.AX|Syrah Resources Limited|AUD|ASX|414560000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.syrahresources.com.au|2.33|0.33|1394894|0.325|0.15|1.06|-0.675|-0.70371|-0.16054001|-0.32757|16.574||2019-10-21|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.83|6|||||0|1.140116|||0.3877791|1.556|-2.211|-0.346|0.38|0.31386|6.111|7.49|-1.80851|-0.55382|18|0
2020-07-20 19:21:35|aunz_0250|AGI.AX|AGI.AX|Ainsworth Game Technology Limited|AUD|ASX|336793984|Australia|Consumer Cyclical|Gambling|http://www.agtslots.com.au|0.77|0.42|73583|0.42|0.33|0.845|-0.4206897|0.12743|-0.00229|-0.013409999|11.943||2020-08-25|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.17|6|||||0|1.473837|||0.43165466|0.772|6.058|-0.014|0.08|0.16573|3.71|5.621|-0.023510002|0.60183996|18|0
2020-07-20 19:21:37|aunz_0252|SXY.AX|SXY.AX|Senex Energy Limited|AUD|ASX|1456460032|Australia|Energy|Oil & Gas E&P|http://www.senexenergy.com.au|0.5|0.285|2273910|0.285|0.12|0.425|-0.20833337|0.41098|0.00816|0.02612|80.836||2020-08-24|||0m|0|0|-1m|1|8|-2m|1|8|-3m|0.29|7|||||0|2.300581|||1.2127659|5.644|13.734|0.006|0.03|0.15696|3.485|3.803|0.08817001|0.12698|18|0
2020-07-20 19:21:38|aunz_0253|CWP.AX|CWP.AX|Cedar Woods Properties Limited|AUD|ASX|80447800|Australia|Real Estate|Real Estate—Development|http://www.cedarwoods.com.au|6.88|5|37321|5.06|2.87|8.66|-0.22033894|0.14265001|0.041750003|0.07467|39.578||2020-02-19|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|1|||||0|1.039534|||1.0645093|1.844|12.923|0.349|0.58|0.19752|0.383|2.904|0.09351|0.20782|18|0
2020-07-20 19:21:40|aunz_0254|MRM.AX|MRM.AX|MMA Offshore Limited|AUD|ASX|925731968|Australia|Industrials|Marine Shipping|http://www.mmaoffshore.com|0.32|0.055|307282|0.056|0.055|6.5|-0.69729733|0.13194|-0.0040700003|-0.06283|92.683||2020-02-24|||0m|0|0|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.5|4|||||0|1.102906|||0.16616315|1.043|7.906|-0.022|-0.34|0.4998|2.035|2.11|-0.07756|0.01667|18|0
2020-07-20 19:21:41|aunz_0255|SEA.AX|SEA.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:21:43|aunz_0256|TEN.AX|TEN.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:21:44|aunz_0257|LYC.AX|LYC.AX|Lynas Corporation Limited|AUD|ASX|697379008|Malaysia|Basic Materials|Other Industrial Metals & Mining|http://www.lynascorp.com|3.38|2.02|3545716|1.99|1.035|2.96|-0.28417265|0.14377|0.02466|0.12805|36.367||2020-07-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.216279|||2.5440805|4.048|28.153|0.093|0.01|0.4447|1.404|2.118|0.17834999|0.20021|18|0
2020-07-20 19:21:45|aunz_0259|MGX.AX|MGX.AX|Mount Gibson Iron Limited|AUD|ASX|1157680000|Australia|Basic Materials|Steel|http://www.mtgibsoniron.com.au|0.57|0.705|1333363|0.685|0.542|1.035|-0.23033708|0.29183|0.0736|0.22995001|2.464||2020-08-19|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.61279|||1.2935779|1.157|3.963|0.117|0.04|0.54152|5.719|6.099|0.37431|0.26936|18|0
2020-07-20 19:21:47|aunz_0261|NWS.AX|NWS.AX|News Corporation|AUD|ASX|588486976|United States|Communication Services|Broadcasting|http://newscorp.com|16.97|18.14|58876|18.15|13.1|22.74|-0.05023551|0.09214|0.01841|-0.12467|29.785|4Q2017/0.24/0.17!1Q2018/0.06/0.09!2Q2018/0.08/0.07!3Q2018/0.17/0.05|||0.24|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.57|7|||||0|1.481232|||1.3629874|1.317|14.297|-1.572|0.48|0.34013|1.001|1.391|-0.09664|0.43964002|18|0
2020-07-20 19:21:48|aunz_0262|FBU.AX|FBU.AX|Fletcher Building Limited|AUD|ASX|824256000|New Zealand|Basic Materials|Building Materials|http://fletcherbuilding.com|5|3.17|464907|3.2|2.82|5.51|-0.3205945|0.08461001|0.03874|0.04971|82.007|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.964534|||0.95597106|||-0.175|0.62|0.5061|1.094|1.926|0.01942|0.27833|18|0
2020-07-20 19:21:50|aunz_0263|ARF.AX|ARF.AX|Arena REIT|AUD|ASX|300961984|Australia|Real Estate|REIT—Specialty|http://www.arena.com.au|2.47|2.24|411611|2.24|1.2|3.4|-0.19424456|0|0.04039|0.11192001|32.974||2020-08-13|||0m|0|0|-1m|0.5|2|-2m|0|3|-3m|0|3|||||0|1.179651|||1.2287439|16.345||0.233|0.13|0.39187|1.151|1.151|1.1221299|0.90165|18|0
2020-07-20 19:21:51|aunz_0264|ALU.AX|ALU.AX|Altium Limited|AUD|ASX|130966000|United States|Technology|Software—Application|http://www.altium.com|17.37|32.9|323588|32.47|23.11|42.76|-0.095794976|0.38132998|0.15649|0.29285|6.605||2020-08-17|||0m|0|0|-1m|0.2|5|-2m|0.29|7|-3m|0.29|7|||||0|0.665697|||22.350544|22.423|58.8|0.4|0.26|0.32366002|1.864|1.948|0.28162|0.51452|18|0
2020-07-20 19:21:53|aunz_0265|GBT.AX|GBT.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:21:54|aunz_0266|SOL.AX|SOL.AX|Washington H. Soul Pattinson and Company Limited|AUD|ASX|239395008|Australia|Energy|Thermal Coal|http://www.whsp.com.au|16.01|20.43|253580|20.38|16.66|23.34|-0.090584576|0.24831|0.025050001|0.0452|15.577||2020-09-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.401162|||1.3869654|3.801|15.308|0.5|1.07|0.11537|0.87|1.192|0.07192|0.32935002|18|0
2020-07-20 19:21:56|aunz_0267|SVW.AX|SVW.AX|Seven Group Holdings Limited|AUD|ASX|339358016|Australia|Industrials|Conglomerates|http://www.sevengroup.com.au|23.03|17.21|451014|17.47|8.92|21.96|-0.012994409|0.16951|0.051999997|0.07217|109.602||2020-08-27|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0.33|3|||||0|1.629651|||2.0850496|2.007|11.838|0.599|0.67|0.07048|1.023|2.141|0.046090003|0.19670999|18|0
2020-07-20 19:21:57|aunz_0268|USD.AX|USD.AX|BetaShares U.S. Dollar ETF|AUD|ASX|||||||13.79|18423|13.77|13.68|17.76||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:21:59|aunz_0269|FSF.AX|FSF.AX|Fonterra Shareholders Fund|AUD|ASX|104997000|New Zealand|Financial Services|Asset Management|http://www.fonterra.com/nz/en/Financial/Fonterra+Shareholders+Fund||3.62|3000|3.62|2.94|3.99|-0.0054945946|0|-0.10215|0||||||||||||||||||||||0|0.095348||||||||0.042340003|||0|0|18|0
2020-07-20 19:22:00|aunz_0270|WAM.AX|WAM.AX|WAM Capital Limited|AUD|ASX|721265024|Australia|Financial Services|Asset Management|http://www.wamfunds.com.au/WAM-Capital/Tabs/Overview.aspx||1.9|503835|1.885|1.465|2.37|-0.13532114|0|0.096149996|0.13297||||||||||||||||||||||0|0.249418|||1.0026386|-0.027||0.246||0.0058099995|69.7|69.7|0.7394|1|18|0
2020-07-20 19:22:01|aunz_0272|EHE.AX|EHE.AX|Estia Health Limited|AUD|ASX|261272000|Australia|Healthcare|Medical Care Facilities|http://www.estiahealth.com.au|3.03|1.475|628047|1.45|0.905|2.93|-0.45075756|0.17809999|0.025940001|0.04555|25.291||2020-02-25|||0m|0|0|-1m|0|6|-2m|0.25|8|-3m|0|7|||||0|1.084883|||0.510911|0.899|5.05|0.132|0.17|0.47399|0.03|0.046|0.05637|0.24965|18|0
2020-07-20 19:22:03|aunz_0274|AGF.AX|AGF.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:22:04|aunz_0275|TME.AX|TME.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:22:06|aunz_0276|IPD.AX|IPD.AX|ImpediMed Limited|AUD|ASX|1005139968|Australia|Healthcare|Medical Devices|http://www.impedimed.com|1.16|0.069|4271102|0.068|0.032|0.225|-0.5466666|0|-0.61586|-1.11055|4.636||2020-04-16|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|2.29186|||1.9714285|4.338|-0.831|-0.057||0.30443|2.624|2.816|0|0.74634004|18|0
2020-07-20 19:22:07|aunz_0277|MLD.AX|MLD.AX|MACA Limited|AUD|ASX|268008000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.maca.net.au|1.24|0.82|196511|0.835|0.487|1.2|-0.10695189|0.11405|0.04832|0.07739|46.764||2020-02-25|||0m|0|0|-1m|2|3|-2m|1.25|4|-3m|1.25|4|||||0|0.819186|||0.6544294|0.436|3.825|0.09|0.13|0.37071|1.758|1.94|0.03469|0.040149998|18|0
2020-07-20 19:22:09|aunz_0278|SHV.AX|SHV.AX|Select Harvests Limited|AUD|ASX|96179200|Australia|Consumer Defensive|Packaged Foods|http://www.selectharvests.com.au|6.46|5.63|374956|5.78|5.19|9.43|-0.21680218|0.32698002|||||2020-05-25|||0m|0|0|-1m|0.13|8|-2m|0.11|9|-3m|0|9|||||0|0.343604|||1.378888|1.901|5.814|0.522|0.32|0.44020998|0.48|2.141|0.17265|0.35152|18|0
2020-07-20 19:22:10|aunz_0279|SKT.AX|SKT.AX|SKY Network Television Limited|AUD|ASX|1746279936|New Zealand|Communication Services|Entertainment|http://www.sky.co.nz|2.78|0.13|748784|0.135|0.13|1.25|-0.8831169|0.19705999|0.04462|-0.90440005|76.016|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.986627|||0.07202216|||-0.424|0.26|0.53384|0.288|0.809|-0.83646005|0.37132|18|0
2020-07-20 19:22:11|aunz_0280|BAL.AX|BAL.AX|Bellamy's Australia Limited|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:22:13|aunz_0281|ISD.AX|ISD.AX|Isentia Group Limited|AUD|ASX|200000000|Australia|Technology|Software—Application|http://www.isentia.com|0.44|0.18|21894|0.18|0.105|0.46|-0.3571428|0.13503|0.02849|-0.17809999|89.243||2020-02-24|||0m|0|0|-1m|0|4|-2m|0|5|-3m|0.2|5|||||0|0.584302|||0.6060606|0.669|4.955|-0.058|0.15|0.34952998|0.979|1.074|-0.099180005|0.29396|18|0
2020-07-20 19:22:14|aunz_0282|AFI.AX|AFI.AX|Australian Foundation Investment Company Limited|AUD|ASX|1206310016|Australia|Financial Services|Asset Management|http://www.afi.com.au||6.1|302480|6.12|4.77|7.32|-0.042253494|0|0.02813|0.049200002||||||||||||||||||||||0|0.581976|||1.0836738|20.672||0.26||0.01127|5.057|5.057|0.89577|1|18|0
2020-07-20 19:22:16|aunz_0283|REG.AX|REG.AX|Regis Healthcare Limited|AUD|ASX|300748000|Australia|Healthcare|Medical Care Facilities|http://www.regis.com.au|3.17|1.385|412823|1.35|0.735|3.515|-0.51086956|0.18185|0.030250002|0.22408001|166.847||2020-02-26|||0m|0|0|-1m|0.17|6|-2m|0.44|9|-3m|0.63|8|||||0|0.951162|||2.4820788|0.955|5.249|0.128|0.21|0.08997|0.031|0.038|0.05589|0.26267|18|0
2020-07-20 19:22:17|aunz_0284|EPW.AX|EPW.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:22:19|aunz_0285|CLH.AX|CLH.AX|Collection House Limited|AUD|ASX|141948000|Australia|Industrials|Specialty Business Services|http://www.collectionhouse.com.au|1.79|1.085|195098|1.085|1.03|1.29|-0.125|0.38541|0.09515|-0.13041|125.88||2019-02-28|||0m|0|0|-1m|-0.33|6|-2m|-0.6|5|-3m|-0.6|5|||||0|0.032558|||0.87854254|1.886|4.892|-0.181|0.16|0.0336|0.17|0.171|-0.1385|0.84568|18|0
2020-07-20 19:22:20|aunz_0287|ARG.AX|ARG.AX|Argo Investments Limited|AUD|ASX|717702976|Australia|Financial Services|Asset Management|http://www.argoinvestments.com.au|7.69|7.34|176383|7.37|5.44|9.11|-0.106666684|0.96790004|0.0293|0.05055||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.621511|||0.9829919|18.064|18.664|0.356||0.01075|15.867|15.867|0.91738|1|18|0
2020-07-20 19:22:22|aunz_0288|RUL.AX|RUL.AX|RPMGlobal Holdings Limited|AUD|ASX|224400000|Australia|Technology|Software—Application|http://www.rpmglobal.com|0.9|0.93|394919|0.94|0.525|1.25|0.6347827|0.07181|0.03206|-0.058870003|7.709||2020-02-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.521511|||3.2631578|2.391|33.296|-0.017|0.06|0.31565002|1.804|1.925|-0.048109997|0.32056|18|0
2020-07-20 19:22:23|aunz_0289|SKC.AX|SKC.AX|SKYCITY Entertainment Group Limited|AUD|ASX|739196992|New Zealand|Consumer Cyclical|Resorts & Casinos|http://skycityentertainmentgroup.com|3.95|2.29|617767|2.31|1.095|3.99|-0.384|0.33712003|0.04573|0.32504|47.198|||||0m|0|0|-1m|-1|2|-2m|-1|2|-3m|-1|2|||||0|1.386046|||1.9489362|||0.174|0.23|0.5164|0.576|0.621|0.48237|0.56182|18|0
2020-07-20 19:22:25|aunz_0290|ISU.AX|ISU.AX|iSelect Limited|AUD|ASX|217860992|Australia|Communication Services|Internet Content & Information|http://www.iselect.com.au|0.83|0.2|226122|0.205|0.175|0.725|-0.70289856|0.03808|-0.00838|-0.0089|5.303||2020-08-19|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.91686|||0.28129396|0.245|6.424|-0.011|0.05|0.38407|1.965|2.06|-0.01648|0.30552|18|0
2020-07-20 19:22:26|aunz_0293|BKW.AX|BKW.AX|Brickworks Limited|AUD|ASX|149938000|Australia|Basic Materials|Building Materials|http://www.brickworks.com.au|16.85|16.52|218488|16.52|11.76|20.75|-0.033918142|0.082770005|0.0067000003|0.05262|27.939||2020-09-21|||0m|0|0|-1m|0.2|5|-2m|0|6|-3m|0|6|||||0|0.623837|||1.1269528|3.279|39.61|0.656|1.05|0.55035996|0.82|2.484|0.10622|0.28134|18|0
2020-07-20 19:22:27|aunz_0295|NAN.AX|NAN.AX|Nanosonics Limited|AUD|ASX|300544000|Australia|Healthcare|Medical Instruments & Supplies|http://www.nanosonics.com.au|3.32|6.34|479531|6.36|4.01|7.73|0.23976612|0.13602|0.05072|0.11137|1.991||2020-02-26|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1.25|4|||||0|1.311627|||16.214834|19.872|146.103|0.04|0.08|0.21326|6.913|7.808|0.13247|0.74473|18|0
2020-07-20 19:22:29|aunz_0296|FFG.AX|FFG.AX|Fatfish Blockchain Limited|AUD|ASX|813564992|Australia|Financial Services|Capital Markets|http://www.fatfish.co||0.009|4550000|0.01|0.003|0.016|-0.23076928|-0.53356|-0.040289998|-0.66208|20.03|||||||||||||||||||||0|1.218604|||0.74999994|4.184|-7.842|-0.017||0.15864|0.356|0.463|0|0.40665|18|0
2020-07-20 19:22:30|aunz_0297|TRS.AX|TRS.AX|The Reject Shop Limited|AUD|ASX|38176600|Australia|Consumer Defensive|Discount Stores|http://www.rejectshop.com.au|2.15|7.06|293550|6.94|1.845|8.5|2.3365386|0.025320001|0.00126|-0.12339|171.283||2020-08-20|||0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|-0.2|5|||||0|1.64186|||1.5428321|0.469|18.531|-0.621|0.65|0.09405|0.281|0.931|-0.02253|0.41445|18|0
2020-07-20 19:22:32|aunz_0299|BLX.AX|BLX.AX|Beacon Lighting Group Limited|AUD|ASX|220200000|Australia|Consumer Cyclical|Specialty Retail|http://www.beaconlightinggroup.com.au|1.46|1.135|276933|1.18|0.39|1.31|0.09259248|0.103819996|0.06003|0.20527|194.206||2020-02-20|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|-0.33|3|||||0|1.34186|||3.0347593|1.595|15.364|0.078|0.1|0.21676001|0.475|1.365|0.070300005|0.63056|18|0
2020-07-20 19:22:33|aunz_0301|FPH.AX|FPH.AX|Fisher & Paykel Healthcare Corporation Limited|AUD|ASX|574841984|New Zealand|Healthcare|Medical Instruments & Supplies|http://www.fphcare.com|11.39|33.68|1357620|33.85|14|34.92|1.1698716|0.33679|0.17948|0.3045|14.223|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.07093||||||||0.36178002|1.1|1.55|0.22735001|0.66139|18|0
2020-07-20 19:22:35|aunz_0302|PMC.AX|PMC.AX|Platinum Capital Limited|AUD|ASX|289588992|Australia|Financial Services|Asset Management|http://www.platinumcapital.com.au|1.65|1.27|119160|1.265|1.05|1.74|-0.25588238|0|0.09954|0.11422||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.404651|||0.81254|-1.34||0.174||0.03364|100.067|100.492|0.63848|1|18|0
2020-07-20 19:22:36|aunz_0303|ACR.AX|ACR.AX|Acrux Limited|AUD|ASX|168474000|Australia|Healthcare|Biotechnology|http://www.acrux.com.au|0.23|0.15|162500|0.16|0.105|0.25|-0.13513517|0|-0.27116|-0.53146|15.018||2019-02-22|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.153488|||1.5957448|4.332|-1.443|-0.067|-0.04|0.12593001|6.804|6.93|0|-0.66313004|18|0
2020-07-20 19:22:38|aunz_0304|MLX.AX|MLX.AX|Metals X Limited|AUD|ASX|907265984|Australia|Basic Materials|Copper|http://www.metalsx.com.au|0.82|0.081|272705|0.081|0.043|0.24733|-0.66595316|-0.10849|-0.33556998|-1.1269001|56.086||2016-08-24|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|1.081395|||1.0384616|0.328|-3.024|-0.192|0.12|0.32554|1.387|1.908|-0.64368|-0.14441|18|0
2020-07-20 19:22:39|aunz_0305|NEA.AX|NEA.AX|Nearmap Ltd|AUD|ASX|455108992|Australia|Communication Services|Internet Content & Information|http://www.nearmap.com.au|2.09|2.24|3171739|2.24|0.83|3.42|-0.28662425|-0.36602002|-0.112449996|-0.37339002|22.613||2020-02-19|||0m|0|0|-1m|0.75|4|-2m|0.67|3|-3m|1.5|2|||||0|1.925|||14.177215|11.074|-30.255|-0.07|0|0.1311|1.035|1.086|-0.35668|0.45333|18|0
2020-07-20 19:22:41|aunz_0307|GOZ.AX|GOZ.AX|Growthpoint Properties Australia|AUD|ASX|771779968|Australia|Real Estate|REIT—Diversified|http://www.growthpoint.com.au|3.35|3.25|739257|3.28|2.26|4.52|-0.24597698|0.76966006|0.031719998|0.14737001|53.254||2020-08-21|||0m|0|0|-1m|-1|4|-2m|-1|4|-3m|-0.75|4|||||0|0.872674|||0.88676673|14.309|18.591|0.519|0.23|0.10552|0.292|0.333|1.38998|0.82502997|18|0
2020-07-20 19:22:42|aunz_0308|HHV.AX|HHV.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:22:43|aunz_0309|NSR.AX|NSR.AX|National Storage REIT|AUD|ASX|791868032|Australia|Real Estate|REIT—Industrial|http://www.nationalstorage.com.au|1.58|1.915|1898171|1.905|1.2|2.43|0.10755813|0.58379|0.0278|0.21422|73.942||2020-08-26|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|0.538953|||12.682119|22.463|38.479|0.005|0.09|0.6433|0.467|0.566|0.02197|0.87811|18|0
2020-07-20 19:22:45|aunz_0310|IFN.AX|IFN.AX|Infigen Energy Limited|AUD|ASX|962148992|Australia|Utilities|Utilities—Renewable|http://www.infigenenergy.com|0.77|0.9|12054879|0.9|0.365|0.945|0.83673465|0.60203|0.05506|0.078839995|111.802||2020-08-21|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.444186|||1.4423076|4.965|8.248|0.048|0.04|0.45456|1.372|2.01|0.15912|0.69373|18|0
2020-07-20 19:22:46|aunz_0311|ZIP.AX|ZIP.AX|Ziptel Limited|AUD|ASX|189134000|Australia|Communication Services|Telecom Services|http://www.ziptel.com.au||0.017|80000|0.017|0.01|0.018|0.5454546|0|-0.18621|-0.26389|||2016-03-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.321511|||2.4285715|33.606||-0.002||0|11.77|11.828|0|0|18|0
2020-07-20 19:22:48|aunz_0312|ENE.AX|ENE.AX|Enevis Limited|AUD|ASX|66611100|Australia|Industrials|Electrical Equipment & Parts|http://www.enevis.com.au||0.049|19018|0.047|0.035|0.235|-0.765|-0.03416|-0.06737|-4.7958302||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.326744||||0.194|-5.678|-0.039||0.07908|0.675|1.039|-0.06062|0.28702|18|0
2020-07-20 19:22:49|aunz_0313|IMF.AX|IMF.AX|Omni Bridgeway Limited|AUD|ASX|249411008|||||3.73|3.42|1218649|3.42|2.86698|5.08|||||||2020-02-21|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0||||||||||||||18|0
2020-07-20 19:22:51|aunz_0314|MLT.AX|MLT.AX|Milton Corporation Limited|AUD|ASX|670251008|Australia|Financial Services|Asset Management|http://www.milton.com.au|1.2|4.18|148133|4.13|3.05|5.09|-0.14669424|0.97208|0.03061|0.05351|||2017-01-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.704651|||0.9725454|16.609|17.086|0.22|0.08|0.07473|149.963|150.143|0.93693|1|18|0
2020-07-20 19:22:52|aunz_0315|HSN.AX|HSN.AX|Hansen Technologies Limited|AUD|ASX|197974000|Australia|Technology|Software—Application|http://www.hansencx.com|3.71|2.91|343521|2.89|2.62|4.06|-0.25129527|0.12053|0.03873|0.06641|83.737||2020-08-28|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.75|4|||||0|0.243604|||2.3505654|2.839|23.558|0.081|0.17|0.34188|1.545|1.704|0.06126|0.36091998|18|0
2020-07-20 19:22:54|aunz_0316|MFF.AX|MFF.AX|MFF Capital Investments Limited|AUD|ASX|542720000|Australia|Financial Services|Asset Management|http://www.magellangroup.com.au/mff/|1.44|2.66|245753|2.69|2.15|3.88|-0.11221117|0|0.20392999|0.28652||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.687209|||0.8977388|-0.854||0.747||0.03154|402.537|402.557|0.68992996|1|18|0
2020-07-20 19:22:55|aunz_0317|IFM.AX|IFM.AX|Infomedia Ltd|AUD|ASX|318344992|Australia|Technology|Software—Application|http://www.infomedia.com.au|1.28|1.815|375226|1.81|1.2|2.48|-0.08354437|0.16174|0.14002|0.28154|8.807||2020-02-27|||0m|0|0|-1m|1.25|4|-2m|1.2|5|-3m|0.8|5|||||0|0.89593|||8.481309|6.135|37.933|0.056|0.04|0.32275|1.668|1.855|0.19379999|1|18|0
2020-07-20 19:22:57|aunz_0318|IPH.AX|IPH.AX|IPH Limited|AUD|ASX|214396000|Australia|Industrials|Consulting Services|http://www.iphltd.com.au|5.83|7.74|1325002|7.53|6.01|10.34|-0.09277105|0.31070998|0.09196|0.16162|45.381||2020-02-13|||0m|0|0|-1m|1.17|6|-2m|1|7|-3m|1|8|||||0|0.426162|||3.9329267|5.684|18.294|0.275|0.31|0.49995998|2.152|2.448|0.18156|0.71016|18|0
2020-07-20 19:22:58|aunz_0319|RHP.AX|RHP.AX|rhipe Limited|AUD|ASX|140115008|Australia|Technology|Software—Infrastructure|http://www.rhipe.com|1.6|1.885|325980|1.92|1.155|3.12|-0.35135138|0.16227|0.04858|0.12623|8.233||2020-02-18|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.276162|||4.748111|4.665|28.748|0.045||0.19648|1.3|1.33|0.120299995|0.9418|18|0
2020-07-20 19:22:59|aunz_0320|IRI.AX|IRI.AX|Integrated Research Limited|AUD|ASX|171860992|Australia|Technology|Software—Application|http://www.ir.com|2.6|3.89|154422|4|2.19|4.15|0.40350878|0.28847998|0.14637|0.31156|||2020-02-20|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.693023|||8.820862|6.558|22.734|0.128|0.13|0.03225|1.528|1.607|0.21181999|1|18|0
2020-07-20 19:23:01|aunz_0323|PGR.AX|PGR.AX|The PAS Group Limited|AUD|ASX|136691008|Australia|Consumer Cyclical|Apparel Retail|http://www.thepasgroup.com.au|0.65|0.052|4850|0.052|0.03|0.16|-0.56666666|0.01049|-0.00987|-0.032509997|22.171||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.499418|||0.060818713|0.108|10.276|-0.031|0.11|0.72466004|0.527|1.384|-0.016280001|0.49465|18|0
2020-07-20 19:23:02|aunz_0324|RXH.AX|RXH.AX|Rewardle Holdings Limited|AUD|ASX|526320992|Australia|Technology|Software—Infrastructure|http://www.rewardleholdings.com||0.004|220000|0.004|0.001|0.006|-0.3333333|-0.88404|-1.4580901|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.623255||||2.289|-2.589|-0.002|-0.01|0|0.086|0.086|-0.88702005|-0.18367|18|0
2020-07-20 19:23:04|aunz_0325|PNC.AX|PNC.AX|Pioneer Credit Limited|AUD|ASX|63398200|Australia|Financial Services|Credit Services|http://www.pioneercredit.com.au|4.19|0.285|822153|0.285|0.195|2.52|-0.8831967|0|-0.024530001|-0.06752|195.844||2019-08-27|||0m|0|0|-1m|0.67|3|-2m|0|2|-3m|0.5|2|||||0|0.974418|||0.189747|1.743||-0.13|0.26|0.10155|0.755|0.761|-0.13993|0.83291|18|0
2020-07-20 19:23:05|aunz_0326|BIT.AX|BIT.AX|Biotron Limited|AUD|ASX|701932992|Australia|Healthcare|Biotechnology|http://www.biotron.com.au||0.105|1436273|0.1|0.05|0.185|0.13636363|0|-0.27723|-0.45209|0.724|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-1.765116|||7.4999995||-14.789|-0.006||0|22.89|22.922|0|0|18|0
2020-07-20 19:23:07|aunz_0327|BAP.AX|BAP.AX|Bapcor Limited|AUD|ASX|284536000|Australia|Consumer Cyclical|Specialty Retail|http://www.bapcor.com.au|7.44|5.68|1364780|5.65|2.85|7.525|-0.09163982|0.123789996|0.06521|0.13528|81.27||2020-08-20|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.4|5|||||0|0.676162|||2.1964424|1.589|12.84|0.34|0.36|0.34487|0.725|2.072|0.07093|0.47115|18|0
2020-07-20 19:23:08|aunz_0328|WBA.AX|WBA.AX|Webster Limited|AUD|ASX|362244992|||||1.8|2|215531|2|1.155|2|||||||2016-03-01|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 19:23:10|aunz_0329|CSV.AX|CSV.AX|CSG Limited|AUD|ASX|449256992|||||0.23|0.305|86170|0.305|0.165|0.31|||||||2020-02-21|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0||||||||||||||18|0
2020-07-20 19:23:11|aunz_0330|MVF.AX|MVF.AX|Monash IVF Group Limited|AUD|ASX|389635008|Australia|Healthcare|Diagnostics & Research|http://www.monashivfgroup.com.au|1.31|0.53|424016|0.53|0.38|1.535|-0.630662|0.21943001|0.06063|0.105500005|67.444||2020-02-21|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.453488|||0.7210884|1.582|7.207|0.078|0.14|0.31886998|0.436|0.803|0.12077|0.39606|18|0
2020-07-20 19:23:13|aunz_0331|AUB.AX|AUB.AX|AUB Group Limited|AUD|ASX|73818800|Australia|Financial Services|Insurance Brokers|http://www.aubgroup.com.au|14.65|14.46|164328|14.5|9.01|15.86|0.29233503|0.17334|0.03041|0.092930004|25.835||2020-02-25|||0m|0|0|-1m|1|5|-2m|1|5|-3m|0.75|4|||||0|0.607558|||2.5826042|4.051|23.37|0.613|0.69|0.82832|0.497|1.06|0.15182|0.37869|18|0
2020-07-20 19:23:14|aunz_0332|TGA.AX|TGA.AX|Thorn Group Limited|AUD|ASX|322350016|Australia|Industrials|Rental & Leasing Services|http://www.thorn.com.au|0.81|0.087|210069|0.09|0.029|0.306944|-0.6470574|0.0144299995|0.0018099999|-0.59154|305.923||2020-05-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|2.082558|||0.2652439|1.483|102.775|-0.337|0.19|0.20421|1.093|1.306|-0.39681|0.41971|18|0
2020-07-20 19:23:16|aunz_0333|MNF.AX|MNF.AX|MNF Group Limited|AUD|ASX|84246600|Australia|Communication Services|Telecom Services|http://www.mnfgroup.limited|5.85|5.03|48341|5.19|2.77|5.92|0.5969231|0.10559|0.05583|0.11332|39.228||2020-02-25|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.315116|||3.1417866|1.963|18.591|0.158|0.24|0.15301|2.332|2.384|0.05238|0.39918998|18|0
2020-07-20 19:23:17|aunz_0334|LOV.AX|LOV.AX|Lovisa Holdings Limited|AUD|ASX|107460000|Australia|Consumer Cyclical|Luxury Goods|http://www.lovisa.com|8.9|6.2|150366|6.25|2.34|14.13|-0.47123516|0.24749|0.19466999|0.61402|255.879||2020-02-19|||0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|1|6|||||0|2.044186|||9.8412695|2.872|11.604|0.351|0.26|0.20136999|0.425|0.77|0.13649|0.79342|18|0
2020-07-20 19:23:18|aunz_0335|NHF.AX|NHF.AX|nib holdings limited|AUD|ASX|456820000|Australia|Financial Services|Insurance—Specialty|http://www.nib.com.au|6.03|4.64|530737|4.65|3.335|8.2|-0.41875|0.08595|0.085810006|0.21516001|51.551||2020-08-25|||0m|0|0|-1m|-0.33|12|-2m|-0.33|12|-3m|-0.17|12|||||0|0.225|||3.3967786|0.602|7.004|0.29|0.34|0.17302999|1.896|1.896|0.051939998|0.17462|18|0
2020-07-20 19:23:20|aunz_0336|IBG.AX|IBG.AX|Ironbark Zinc Limited|AUD|ASX|920409024|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.ironbark.gl|0.29|0.01|419023|0.01|0.004|0.023|-0.5|0|-0.00997|-0.02503||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.062209|||0.14492753|-285.92|-15.001|-0.002|-0.01|0|3.103|3.103|0|0|18|0
2020-07-20 19:23:21|aunz_0338|PVD.AX|PVD.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:23:23|aunz_0339|DJW.AX|DJW.AX|Djerriwarrh Investments Limited|AUD|ASX|223512000|Australia|Financial Services|Asset Management|http://www.djerri.com.au||2.61|235802|2.65|2.02|3.74|-0.2659279|0|0.031400003|0.049310002|9.711|||||||||||||||||||||0|0.776744|||0.7974335|15.173||0.156||0.03551|0.051|0.051|0.79619|1|18|0
2020-07-20 19:23:24|aunz_0340|DCG.AX|DCG.AX|Decmil Group Limited|AUD|ASX|1249549952|Australia|Industrials|Engineering & Construction|http://decmil.com|1.18|0.057|1071844|0.058|0.052|0.975|-0.932948|-0.07743|-0.087349996|-0.34619|32.256||2018-08-02|||0m|0|0|-1m|2|1|-2m|0.5|2|-3m|0|2|||||0|1.388953|||0.08715597|-0.001|0.007|-0.279||0.31206|0.691|0.765|-0.10633001|-0.01385|18|0
2020-07-20 19:23:26|aunz_0342|RIC.AX|RIC.AX|Ridley Corporation Limited|AUD|ASX|311256000|Australia|Consumer Defensive|Farm Products|http://www.ridley.com.au|1.53|0.765|101407|0.725|0.655|1.18|-0.35840708|0.03503|0.0167|0.02893|86.548||2019-02-21|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.6|5|||||0|0.627325|||1.1200585|0.496|14.173|0.022|0.1|0.42848998|0.818|1.281|0.00808|0.06832|18|0
2020-07-20 19:23:27|aunz_0343|PIC.AX|PIC.AX|Perpetual Equity Investment Company Limited|AUD|ASX|346631008|Australia|Financial Services|Asset Management|http://www.perpetualequity.com.au||0.95|427531|0.955|0.6|1.128|-0.09905654|0|0.090459995|0.11193||||||||||||||||||||||0|0.651744|||0.8558558|-1.012||0.121||0.0358|79.498|79.498|0.6831|1|18|0
2020-07-20 19:23:29|aunz_0345|CNU.AX|CNU.AX|Chorus Limited|AUD|ASX|444492000|New Zealand|Communication Services|Telecom Services|http://www.chorus.co.nz|3.48|6.99|264919|7.04|4.54|7.47|0.34865904|0.60062003|0.027520001|0.05441|379.487|||||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|0.208139|||2.965634|||0.114|0.26|0.33999002|0.856|0.858|0.056020003|0.66700995|18|0
2020-07-20 19:23:30|aunz_0347|AMN.AX|AMN.AX|Agrimin Limited|AUD|ASX|196440992|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.agrimin.com.au||0.53|33494|0.53|0.165|0.7|-0.18461537|0|-0.03539|-0.06191|0.959|||||||||||||||||||||0|0.692441|||2.9775279|10299.75|-50.867|-0.01||0.19253|2.291|2.349|0|1|18|0
2020-07-20 19:23:32|aunz_0348|CDA.AX|CDA.AX|Codan Limited|AUD|ASX|179992992|Australia|Technology|Scientific & Technical Instruments|http://www.codan.com.au|3.42|8.25|342334|8.29|3.68|8.64|1.1256409|0.25432|0.16895|0.254|14.046||2019-08-26|||0m|0|0|-1m|2|2|-2m|2|2|-3m|1|2|||||0|0.925|||6.496063|4.698|18.473|0.298|0.17|0.102290004|1.297|2.137|0.17206|0.55518|18|0
2020-07-20 19:23:33|aunz_0349|KMD.AX|KMD.AX|Kathmandu Holdings Limited|AUD|ASX|709001024|New Zealand|Consumer Cyclical|Apparel Manufacturing|http://www.kathmanduholdings.com|2.9|1.04|2607560|1.045|0.59|3.59|-0.4696805|0.16600001|0.0587|0.105579995|113.506|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.353488|||0.8137715|||0.162|0.18|0.36773|0.632|1.803|0.07553|0.60469|18|0
2020-07-20 19:23:35|aunz_0350|RKN.AX|RKN.AX|Reckon Limited|AUD|ASX|113295000|Australia|Technology|Software—Application|http://www.reckon.com|1.09|0.73|51013|0.73|0.395|0.895|-0.02013421|0.17368001|0.087460004|0.44314998|217.613||2019-02-15|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|1.049418|||3.9247313|1.691|9.735|0.071|0.09|0.46823|0.54|0.861|0.1078|0.56081|18|0
2020-07-20 19:23:36|aunz_0351|VTG.AX|VTG.AX|Vita Group Limited|AUD|ASX|163756992|Australia|Consumer Cyclical|Specialty Retail|http://www.vitagroup.com.au|1.62|1.02|69881|1.045|0.555|1.63|-0.17716539|0.04808|0.07314|0.22027001|49.496||2020-08-21|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.67|3|||||0|1.025|||1.4147017|0.24|4.99|0.15|0.3|0.37546003|0.526|0.786|0.030569999|0.28643999|18|0
2020-07-20 19:23:38|aunz_0352|SMX.AX|SMX.AX|Security Matters Limited|AUD|ASX|129078000|Australia|Technology|Software—Application|http://www.securitymattersltd.com|1.15|0.25|1500|0.25|0.24|0.465|-0.4318182|0|-0.70346|-1.57085|16.698|||||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0||||9.259259|2471.507|-7.055|-0.043||0.02871|1.974|1.982|0|0.37865|18|0
2020-07-20 19:23:40|aunz_0353|HPI.AX|HPI.AX|Hotel Property Investments|AUD|ASX|157047008|Australia|Real Estate|REIT—Diversified|http://www.hpitrust.com.au|3.07|2.95|84946|2.86|1.45|3.64|-0.1875|0.78875|0.03707|0.11436|60.675|||||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.67|3|||||0|0.675581|||0.99561256|12.758|16.175|0.332|0.2|0.50799|0.097|0.229|0.90679|0.8571|18|0
2020-07-20 19:23:41|aunz_0354|BKI.AX|BKI.AX|BKI Investment Company Limited|AUD|ASX|733433984|Australia|Financial Services|Asset Management|http://bkilimited.com.au|1.63|1.455|358043|1.47|1.03|1.74|-0.1036585|0|0.02362|0.04413|||2020-01-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.726162|||1.0210527|22.103||0.066||0.08485|21.589|21.605|1.04044|1|18|0
2020-07-20 19:23:43|aunz_0356|HIL.AX|HIL.AX|Hills Limited|AUD|ASX|231986000|Australia|Industrials|Security & Protection Services|http://www.hills.com.au|1.29|0.15|853199|0.155|0.1|0.485|-0.1388889|-0.016139999|-0.03458|-0.11125|83.373||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.246511|||0.66371685|0.281|-17.411|-0.028|0.1|0.17424|1.145|1.789|-0.02457|0.10564999|18|0
2020-07-20 19:23:44|aunz_0357|SHJ.AX|SHJ.AX|Shine Justice Ltd|AUD|ASX|173262000|Australia|Consumer Cyclical|Personal Services|http://www.shinejustice.com.au|1.27|0.62|254622|0.64|0.595|1.02|-0.098591566|0.21377|0.046350002|0.093830004|45.764||2020-08-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.96279|||0.47256097|1.057|4.945|0.116|0.14|0.17345|2.608|2.63|0.11368|0.4896|18|0
2020-07-20 19:23:46|aunz_0358|NHC.AX|NHC.AX|New Hope Corporation Limited|AUD|ASX|831708032|Australia|Energy|Thermal Coal|http://www.newhopegroup.com.au|3.79|1.39|1622615|1.395|1.015|2.65|-0.45294118|0.32352|0.06353|0.082040004|21.96||2020-03-24|||0m|0|0|-1m|0|3|-2m|0.33|3|-3m|0.33|3|||||0|0.955813|||0.59199315|1.168|3.611|0.193|0.18|0.68969|1.083|1.666|0.1225|0.37018|18|0
2020-07-20 19:23:47|aunz_0359|CYP.AX|CYP.AX|Cynata Therapeutics Limited|AUD|ASX|116900000|Australia|Healthcare|Biotechnology|http://www.cynata.com|2.25|0.74|704098|0.7|0.58|1.87|-0.6033994|-1.7951|-0.38691002|-0.64219004|||2018-08-20|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.749418|||7.789474|14.877|-8.288|-0.079|-0.11|0.17093|5.418|5.662|-1.80704|1|18|0
2020-07-20 19:23:49|aunz_0360|ORE.AX|ORE.AX|Orocobre Limited|AUD|ASX|261978000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.orocobre.com|4.13|2.87|1170468|2.8|1.825|3.96|-0.014084518|0.13331|0.00063|0.01863|29.601||2020-02-21|||0m|0|0|-1m|0.45|11|-2m|0.55|11|-3m|0.45|11|||||0|1.043604|||1.2155865|7.029|52.723|0.06|0.18|0.27987|2.103|2.597|0.12982|0.41485|18|0
2020-07-20 19:23:50|aunz_0361|ICQ.AX|ICQ.AX|iCar Asia Limited|AUD|ASX|430622016|Malaysia|Communication Services|Internet Content & Information|http://www.icarasia.com|0.41|0.305|164222|0.305|0.125|0.48|0.60526323|-0.64749|-0.1398|-0.29108998|2.707||2018-08-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0.5|2|||||0|1.276744|||3.5057473|8.33|-12.864|-0.027|-0.03|0.08528|1.012|1.146|-0.72679|0.20722|18|0
2020-07-20 19:23:52|aunz_0363|YOW.AX|YOW.AX|Yowie Group Limited|AUD|ASX|218296000|Australia|Consumer Defensive|Confectioners|http://www.yowiegroup.com|0.38|0.026|74815|0.028|0.025|0.082|-0.61111104|-0.26381|-0.08946|-0.30918|||2018-08-27|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.73372|||0.31325305|-0.485|1.84|-0.033||0.28999|4.133|5.805|-0.5454|0.45259997|18|0
2020-07-20 19:23:53|aunz_0365|LEP.AX|LEP.AX|ALE Property Group|AUD|ASX|195768992|Australia|Real Estate|REIT—Hotel & Motel|http://www.alegroup.com.au|4.54|4.91|189730|4.86|3.32|5.77|-0.037623763|0.84706|0.02723|0.06862|93.578||2020-02-06|||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.53372|||1.5874555|24.364|28.763|0.212|0.15|0.34375998|0.104|0.112|0.67829|0.94948995|18|0
2020-07-20 19:23:55|aunz_0366|CDM.AX|CDM.AX|Cadence Capital Limited|AUD|ASX|307297984|Australia|Financial Services|Asset Management|http://www.cadencecapital.com.au|1.43|0.645|333083|0.655|0.32|1.06|-0.14935064|0|0.00682|0.010679999|13.718||2019-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.657558|||0.61781603|22.216||0.011||0.0054900004|1.243|1.243|0.42294997|1|18|0
2020-07-20 19:23:56|aunz_0367|SGF.AX|SGF.AX|SG Fleet Group Limited|AUD|ASX|262160000|Australia|Industrials|Rental & Leasing Services|http://www.sgfleet.com|3.81|1.515|37915|1.525|0.96|3.15|-0.5096463|0.21691|0.084809996|0.20122999|66.246||2020-02-18|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.64186|||1.4119292|0.955|4.401|0.212|0.28|0.068569995|1.631|1.847|0.10873|0.42826|18|0
2020-07-20 19:23:57|aunz_0368|BNO.AX|BNO.AX|Bionomics Limited|AUD|ASX|626185984|Australia|Healthcare|Biotechnology|http://www.bionomics.com.au|0.63|0.066|40000|0.067|0.03|0.14|0.63414633|0.025139999|-0.01723|-0.26699|121.905||2016-08-16|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|2.388372|||3.142857|4.103|163.199|-0.01|-0.02|0.21180001|0.659|1.105|-0.48192|0.51897|18|0
2020-07-20 19:23:59|aunz_0371|PGF.AX|PGF.AX|PM Capital Global Opportunities Fund Limited|AUD|ASX|352984992|Australia|Financial Services|Asset Management|http://www.pmcapital.com.au/listed-investment-company/pgf||0.96|83258|0.955|0.765|1.3778|-0.16228068|0||||||||||||||||||||||||0|||||||||0.03934|||0|0|18|0
2020-07-20 19:24:00|aunz_0372|MNY.AX|MNY.AX|Money3 Corporation Limited|AUD|ASX|185284992|Australia|Financial Services|Credit Services|http://www.money3.com.au|2.34|1.65|188014|1.66|0.67|3.04|-0.21698111|0.55179|0.10037|0.11635|57.927||2018-08-28|||0m|0|0|-1m|1.67|3|-2m|2|2|-3m|2|2|||||0|0.938372|||1.2052593|3.809|6.902|0.159|0.2|0.14529|1.266|1.291|0.258|1|18|0
2020-07-20 19:24:02|aunz_0374|GGG.AX|GGG.AX|Greenland Minerals Limited|AUD|ASX|1190979968|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.ggg.gl|1.8|0.175|4681837|0.155|0.067|0.182|0.107142806|0|-0.017860001|-0.03061|0.58||2016-09-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.747093|||2.2151897|2758.473|-67.024|-0.002||0.00719|6.133|6.184|0|1|18|0
2020-07-20 19:24:03|aunz_0375|OSP.AX|OSP.AX|Osprey Medical, Inc.|AUD|ASX|2997580032|United States|Healthcare|Medical Devices|http://www.ospreymed.com|0.26|0.047|14148629|0.047|0.008|0.077|-0.3733334|0|-0.5945|-1.07555|6.31|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.633139|||2.4736843|3.418|-0.697|-0.042|-0.02|0.19721001|3.711|4.152|0|0.51765|18|0
2020-07-20 19:24:05|aunz_0376|AZV.AX|AZV.AX|Azure Healthcare Limited|AUD|ASX|284188992|Australia|Healthcare|Medical Instruments & Supplies|http://azurehealthcare.com.au|0.19|0.068|205000|0.068|0.048|0.125|-0.026401639|0.05328|0.04538|0.15954|7.519||2018-09-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.411627|||1.3333334|0.428|8.042|0.008|0.01|0.14583999|1.413|2.35|0.05704|0.49306|18|0
2020-07-20 19:24:06|aunz_0377|BCT.AX|BCT.AX|Bluechiip Limited|AUD|ASX|593048000|Australia|Technology|Semiconductors|http://www.bluechiip.com|0.09|0.038|1324496|0.037|0.022|0.195|-0.647619|0|-0.36078998|-0.42994||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.793023|||1.8095238|14.064|-2.166|-0.008||0.09014|9.453|10.878|0|0.33008|18|0
2020-07-20 19:24:08|aunz_0378|FGX.AX|FGX.AX|Future Generation Investment Company Limited|AUD|ASX|398238016|Australia|Financial Services|Asset Management|http://www.futuregeninvest.com.au|1.01|1.015|252280|1.01|0.757|1.205|-0.14767927|1.16607|0.0397|0.04761|||2019-08-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.461627|||0.8172303|13.71|11.757|0.056||0.03181|14.372|14.372|0.8568|1|18|0
2020-07-20 19:24:09|aunz_0379|SIT.AX|SIT.AX|Site Group International Limited|AUD|ASX|779091008|Australia|Consumer Defensive|Education & Training Services|http://www.site.edu.au|0.72|0.026|805427|0.03|0.019|0.079|-0.1428572|-0.26075|-0.23568001|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.997674||||1.298|-4.98|-0.014|0|0.049510002|0.721|0.816|-0.36154|0.18216999|18|0
2020-07-20 19:24:10|aunz_0380|APZ.AX|APZ.AX|Aspen Group|AUD|ASX|96321800|Australia|Real Estate|Real Estate—Diversified|http://www.aspengroup.com.au|1.09|1.02|267|1.02|0.8|1.24|-0.055555582|0.20658001|0.014579999|-0.055409998|51.59||2019-09-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.490697|||0.7640449|4.096|19.828|-0.063|0.09|0.2882|1.074|1.288|-0.18836|0.40453|18|0
2020-07-20 19:24:12|aunz_0381|AHZ.AX|AHZ.AX|Anteris Technologies Ltd|AUD|ASX|5910300|||||0.22|7.2|5713|7.2|0.056|9.18||||||||||0m|0|0|-1m|0|0|-2m|-1|1|-3m|-1|1|||||0||||||||||||||18|0
2020-07-20 19:24:13|aunz_0382|TOE.AX|TOE.AX|Toro Energy Limited|AUD|ASX|2610860032|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.toroenergy.com.au|0.04|0.012|5083763|0.012|0.003|0.024|-0.5|0|-0.60791|-1.58847|214.645|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.927325|||4|-361.581|-50.265|-0.02|0|0|0.348|0.349|0|0|18|0
2020-07-20 19:24:15|aunz_0383|EML.AX|EML.AX|EML Payments Limited|AUD|ASX|359700992|Australia|Technology|Information Technology Services|http://emlpayments.com|2.15|3.12|2159646|3.14|1.2|5.7|-0.021928728|0.15086001|0.0129700005|0.03771|1.837||2020-02-19|||0m|0|0|-1m|1|5|-2m|1|4|-3m|1|4|||||0|1.866279|||2.5407164|7.076|46.9|0.037|0.07|0.33200002|0.634|1.55|0.09332|0.76374|18|0
2020-07-20 19:24:16|aunz_0384|OCL.AX|OCL.AX|Objective Corporation Limited|AUD|ASX|93365400|Australia|Technology|Software—Application|http://www.objective.com|2.5|9.97|14504|9.93|3.21|10.5|1.7737432|0.20382|0.1082|0.36051998|43.393||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.565697|||31.05919|13.64|66.919|0.102|0.12|0.04502|1.154|1.196|0.14598|0.95953006|18|0
2020-07-20 19:24:18|aunz_0385|YBR.AX|YBR.AX|Yellow Brick Road Holdings Limited|AUD|ASX|324300992|Australia|Financial Services|Financial Conglomerates|http://www.ybr.com.au||0.065|20000|0.065|0.051|0.105|-0.057971|0.05333|0.01789|0.0416|16.3|||||||||||||||||||||0|1.054651|||0.503876|0.088|1.645|0.003||0.123339996|1.061|1.139|0.0035299999|0.11535|18|0
2020-07-20 19:24:19|aunz_0387|RFF.AX|RFF.AX|Rural Funds Group|AUD|ASX|336820992|Australia|Real Estate|REIT—Specialty|http://ruralfunds.com.au/rural-funds-group/|2.27|2.05|142563|2.04|1.36|2.415|-0.15000004|0.82674|0.04058|0.07775|56.509||2020-03-02|||0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|1|2|||||0|0.214534|||1.2909319|12.608|15.25|0.122|0.15|0.34357|2.16|2.443|0.53594|0.84893996|18|0
2020-07-20 19:24:21|aunz_0388|EZL.AX|EZL.AX|Euroz Limited|AUD|ASX|162196992|Australia|Financial Services|Asset Management|http://www.euroz.com||1.045|48749|1.09|0.615|1.155|0.0043667555|0|0.054619998|0.06042|4.094|||||||||||||||||||||0|0.942441|||1.2485065|3.226||0.065||0.041500002|2.921|3.78|0.22642|0.89647|18|0
2020-07-20 19:24:22|aunz_0390|PAN.AX|PAN.AX|Panoramic Resources Limited|AUD|ASX|981982976|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.panoramicresources.com|0.68|0.067|1864871|0.067|0.064|0.449047|-0.809119|-0.11377|-0.06392|-0.27462998|47.569||2018-08-27|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.879069|||0.44370863|1.222|-10.743|-0.054|-0.01|0.35529|0.253|0.543|-0.42446998|-0.20091999|18|0
2020-07-20 19:24:24|aunz_0391|HZN.AX|HZN.AX|Horizon Oil Limited|AUD|ASX|1301980032|Australia|Energy|Oil & Gas E&P|http://www.horizonoil.com.au|0.21|0.061|1382303|0.062|0.042|0.15|-0.4608696|0.66780996|-0.08846|-0.46251|37.846||2020-08-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.81686|||1.0517242|0.786|1.177|-0.036|0.01|0.12635|1.46|1.646|-0.42189|0.43672|18|0
2020-07-20 19:24:25|aunz_0394|PPS.AX|PPS.AX|Praemium Limited|AUD|ASX|408467008|Australia|Financial Services|Capital Markets|http://www.praemium.com.au|1.04|0.45|2126987|0.43|0.19|0.69|-0.044444382|0.2543|0.13286|0.14067|18.437||2020-02-10|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.865697|||8.035714|4.246|16.695|0.007||0.15579|1.491|1.689|0.0735|0.34818|18|0
2020-07-20 19:24:27|aunz_0397|TZN.AX|TZN.AX|Terramin Australia Limited|AUD|ASX|2116560000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.terramin.com.au||0.054|90942|0.054|0.024|0.076447|-0.29362828|0|-0.02696|-0.11472999|43.216|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.76686|||3.0000002|562.52|-48.326|-0.003||0|0.31|1.792|0|-0.59091|18|0
2020-07-20 19:24:28|aunz_0398|SPL.AX|SPL.AX|Starpharma Holdings Limited|AUD|ASX|372542016|Australia|Healthcare|Biotechnology|http://starpharma.com|1.44|1.075|59749|1.095|0.615|1.4|-0.1797753|-1.62626|-0.16249001|-0.29894|4.919|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.16279|||10.539216|48.366|-29.74|-0.036|0.03|0.44098|6.01|6.048|-1.66248|0.88344|18|0
2020-07-20 19:24:29|aunz_0399|KAM.AX|KAM.AX|K2 Asset Management Holdings Ltd|AUD|ASX|241084992|Australia|Financial Services|Asset Management|http://www.k2am.com.au|0.3|0.05|117000|0.05|0.023|0.07|0.041666627|-0.33121|-0.05604|-0.0798|7.931||2016-02-10|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.627325|||0.89285713|0.265|-0.801|-0.005|0.04|0|10.885|11.019|-0.26861998|0.03607|18|0
2020-07-20 19:24:31|aunz_0401|KCN.AX|KCN.AX|Kingsgate Consolidated Limited|AUD|ASX|226226000|Australia|Basic Materials|Gold|http://www.kingsgate.com.au|0.3|0.535|535773|0.55|0.25|0.585|1.0370369|0|-0.32216|12.095811|55.922|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.609302|||4.908257||14.858|0.169|0.04|0.16954|5.562|5.672|0|0|18|0
2020-07-20 19:24:32|aunz_0403|SBM.AX|SBM.AX|St Barbara Limited|AUD|ASX|703094976|Australia|Basic Materials|Gold|http://stbarbara.com.au|4.33|3.68|3257649|3.6|1.615|4.055|0.016949177|0.39218|0.07235|0.099029996|10.623||2020-08-25|||0m|0|0|-1m|0.71|7|-2m|0.5|6|-3m|0.83|6|||||0|0.084883|||1.9859687|3.787|9.655|0.16|0.34|0.42130002|1.161|2.25|0.14741|0.48172|18|0
2020-07-20 19:24:34|aunz_0406|SIQ.AX|SIQ.AX|Smartgroup Corporation Ltd|AUD|ASX|132045000|Australia|Industrials|Specialty Business Services|http://www.smartgroup.com.au|12.8|6.12|307216|6.21|3.92|12.65|-0.3257329|0.41049|0.12307|0.21598|27.702||2020-08-20|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|6|||||0|0.714534|||2.8518174|3.354|8.17|0.476|0.67|0.23874001|0.531|1.087|0.24596001|0.61111|18|0
2020-07-20 19:24:35|aunz_0407|AMA.AX|AMA.AX|AMA Group Limited|AUD|ASX|731510976|Australia|Consumer Cyclical|Auto Parts|http://www.amagroupltd.com||0.55|1913257|0.56|0.15|1.51264|-0.5887282|0.05447|0.01319|0.00093000004|174.985||2020-02-27|||0m|0|0|-1m|1.2|5|-2m|1|4|-3m|1.5|4|||||0|1.844767|||1.0576924|1.519|27.881|-0|0.06|0.43254003|0.508|0.855|1.0000001E-5|0.56299996|18|0
2020-07-20 19:24:37|aunz_0408|AJX.AX|AJX.AX|Alexium International Group Limited|AUD|ASX|634457024|Australia|Basic Materials|Specialty Chemicals|http://www.alexiuminternational.com|1|0.053|5000|0.053|0.028|0.141381|-0.57968867|-0.47958001|-0.20034|-2.17167|86.65||2020-02-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.940116|||7.5714283|4.259|-8.881|-0.023|0.01|0.12694|1.942|2.751|-1.20901|0.35983002|18|0
2020-07-20 19:24:38|aunz_0410|PME.AX|PME.AX|Pro Medicus Limited|AUD|ASX|103947000|Australia|Healthcare|Health Information Services|http://www.promed.com.au|9.96|24.77|147528|24.51|14.5|38.39|-0.17307693|0.514|0.2202|0.47244|4.876||2020-02-14|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.200581|||49.146824|46.411|90.295|0.211|0.14|0.09641|4.344|4.413|0.40855998|0.99423|18|0
2020-07-20 19:24:40|aunz_0411|WAX.AX|WAX.AX|WAM Research Limited|AUD|ASX|193532000|Australia|Financial Services|Asset Management|http://www.wamfunds.com.au/WAM-Research/Tabs/Overview.aspx||1.33|116206|1.34|0.9|1.57|-0.04285711|0|0.12227|0.14353||||||||||||||||||||||0|0.114534|||1.132879|0.629||0.163||0.00228|72.616|72.616|0.65002996|1|18|0
2020-07-20 19:24:41|aunz_0412|NEU.AX|NEU.AX|Neuren Pharmaceuticals Limited|AUD|ASX|119954000|Australia|Healthcare|Biotechnology|http://www.neurenpharma.com|2.28|1.215|76764|1.21|0.965|3.04|-0.13571423|0|-0.33729|-0.56164||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.241279|||8.804348|216.888|-9.697|-0.108|0|0.00042|25.753|25.753|0|0|18|0
2020-07-20 19:24:43|aunz_0413|BLY.AX|BLY.AX|Boart Longyear Limited|AUD|ASX|87888704|United States|Energy|Oil & Gas Equipment & Services|http://www.boartlongyear.com|0.1|0.41|4083|0.4|0.35|2.70027|-0.6667|0.11007|0.05322||||2020-02-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|2.639534||||1.072|9.74|-0.518|-0.07|0.7597|0.98|2.248|-0.060900003|0.19309999|18|0
2020-07-20 19:24:44|aunz_0415|MML.AX|MML.AX|Medusa Mining Limited|AUD|ASX|207794000|Australia|Basic Materials|Gold|http://www.medusamining.com.au|0.27|0.71|563331|0.7|0.4|0.96|-0.007092178|0.42703998|0.18195|0.43695|5.372||2018-08-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.468604|||1.0028248|0.88|2.06|0.244|0.15|0.46605|1.595|2.274|0.35935003|0.44014|18|0
2020-07-20 19:24:46|aunz_0416|RSG.AX|RSG.AX|Resolute Mining Limited|AUD|ASX|1302499968|Australia|Basic Materials|Gold|http://www.rml.com.au|1.46|1.21|11519972|1.155|0.605|2.12|-0.36538464|0.14739999|-0.00841|-0.13691|74.915||2020-08-27|||0m|0|0|-1m|1.45|11|-2m|1.45|11|-3m|1.33|9|||||0|0.318604|||1.246138|2.407|16.331|-0.12|0.18|0.68789|0.35|0.792|-0.14903|0.29643|18|0
2020-07-20 19:24:47|aunz_0417|ABA.AX|ABA.AX|Auswide Bank Ltd|AUD|ASX|42182500|Australia|Financial Services|Banks—Regional|http://www.auswidebank.com.au|6.17|4.6|21572|4.7|3.3|6.83|-0.13761467|0|0.00501|0.07556|||2020-02-19|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.33|3|||||0|0.540697|||0.8111444|7.821||0.427|0.42|0.08266|||0.24152|0|18|0
2020-07-20 19:24:49|aunz_0418|GJT.AX|GJT.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:24:50|aunz_0420|BRU.AX|BRU.AX|Buru Energy Limited|AUD|ASX|432073984|Australia|Energy|Oil & Gas E&P|http://www.buruenergy.com|0.48|0.088|165400|0.089|0.062|0.31|-0.68214285|-1.20129|-0.14441|-0.34045|6.19|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.144186|||0.56410253|0.741|-0.617|-0.064|0|0.00269|3.234|3.607|-1.99869|0.48221|18|0
2020-07-20 19:24:52|aunz_0421|PRU.AX|PRU.AX|Perseus Mining Limited|AUD|ASX|1168060032|Australia|Basic Materials|Gold|http://www.perseusmining.com|0.61|1.435|8955740|1.4|0.63|1.51|0.8181819|0.38122|0.023529999|0.035720002|9.09||2020-08-27|||0m|0|0|-1m|0.91|11|-2m|0.45|11|-3m|0.4|10|||||0|0.986046|||2.097953|3.293|8.637|0.022|0.03|0.51441|0.97|2.317|0.05258|0.41325|18|0
2020-07-20 19:24:53|aunz_0422|GOR.AX|GOR.AX|Gold Road Resources Limited|AUD|ASX|879713984|Australia|Basic Materials|Gold|http://www.goldroad.com.au|0.88|1.85|3362857|1.815|0.805|1.935|0.26923084|0.084709994|-0.00465|-0.013789999|59.612||2020-04-22|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|-0.109302|||4.842932|22.456|265.087|-0.005|-0.01|0.53371|1.056|1.254|-0.0617|0.44194|18|0
2020-07-20 19:24:55|aunz_0423|UBN.AX|UBN.AX|Urbanise.com Limited|AUD|ASX|737497984|Australia|Technology|Software—Application|http://www.urbanise.com|0.2|0.062|10000|0.06|0.024|0.072|0.7647058|-0.42130002|-0.15437001|-0.32623002|1.909||2019-10-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.720348|||3.4444444|4.562|-10.829|-0.007||0.42371|1.548|1.689|-0.52677|0.05015|18|0
2020-07-20 19:24:56|aunz_0425|CKF.AX|CKF.AX|Collins Foods Limited|AUD|ASX|116581000|Australia|Consumer Cyclical|Restaurants|http://www.collinsfoods.com|7.47|9.45|462810|9.56|3.5|10.8|0.16870415|0.12322|0.053600002|0.08826|198.868||2020-06-30|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|0.552906|||3.0791788|1.729|14.028|0.266|0.4|0.19575001|0.897|0.971|0.03184|0.52612996|18|0
2020-07-20 19:24:57|aunz_0426|OMH.AX|OMH.AX|OM Holdings Limited|AUD|ASX|738622976|Singapore|Basic Materials|Other Industrial Metals & Mining|http://www.omholdingsltd.com|0.65|0.335|73059|0.32|0.24|0.86|-0.6097561|0.1114|0.0322|0.11694|94.712|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.730232|||0.58058923|0.728|6.533|0.077||0.00206|0.462|1.523|0.055180002|0.14852001|18|0
2020-07-20 19:24:59|aunz_0427|ELD.AX|ELD.AX|Elders Limited|AUD|ASX|155672992|Australia|Consumer Defensive|Farm Products|http://elders.com.au|7.6|10.07|387777|10.16|5.67|10.6|0.36193025|0.04812|0.04156|0.2125|62.195||2020-05-18|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.343604|||2.5538929|1.023|21.26|0.666|0.43|0.45053002|0.932|1.309|0.05029|0.20246|18|0
2020-07-20 19:25:00|aunz_0428|SIO.AX|SIO.AX|Simonds Group Limited|AUD|ASX|143842000|Australia|Consumer Cyclical|Residential Construction|http://www.simondsgroup.com.au|0.41|0.27|65609|0.27|0.2|0.45|-0.325|0.02911|0.07048|0.84853|163.322||2018-08-30|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|1.130813|||2.5714288|0.074|2.543|0.053|0.07|0|0.636|1.003|0.011829999|0.22712|18|0
2020-07-20 19:25:02|aunz_0430|UXC.AX|UXC.AX|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:25:03|aunz_0432|VLW.AX|VLW.AX||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:25:05|aunz_0433|BLA.AX|BLA.AX|Blue Sky Alternative Investments Limited|AUD|ASX|77711504|Australia|Financial Services|Asset Management|http://www.blueskyfunds.com.au|2.5|0.185|608128|0.185|0.185|0.215|0|0|-0.18764|-0.82945997|51.077||2019-02-28|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.572093|||0.13464338|-9.746|-0.261|-1.396|0.48|0.1586|2.609|2.862|0|0|18|0
2020-07-20 19:25:06|aunz_0435|SIV.AX|SIV.AX|SIV Capital Limited|AUD|ASX|39267900|Australia|Industrials|Rental & Leasing Services|http://www.sivcapital.com.au|1.42|0.37|13513|0.365|0.3|0.76|-0.48591548|0.34238997|0.073309995|-1.0945|||2018-08-31|||0m|0|0|-1m|0.33|3|-2m|0.25|4|-3m|0.33|3|||||0|0.023255|||0.7520325|-0.028|-0.081|-1.682|0.82|0.00225|1.978|2.513|-0.306|0.83681|18|0
2020-07-20 19:25:08|aunz_0436|UOS.AX|UOS.AX|United Overseas Australia Limited|AUD|ASX|1480130048|Malaysia|Real Estate|Real Estate—Development|http://www.uoa.com.my||0.695|107833|0.715|0.59|0.9|-0.04666668|0.47471002|0.04226|0.06215|5.643|||||||||||||||||||||0|0.404069|||0.6531955|3.925|8.268|0.063||0|1.963|3.667|0.23705|0.28835|18|0
2020-07-20 19:25:09|aunz_0437|TGG.AX|TGG.AX|Templeton Global Growth Fund Ltd.|AUD|ASX|207184000|Australia|Financial Services|Asset Management|http://www.tggf.com.au|1.36|1.135|391920|1.135|0.94|1.553|-0.09200001|0|0.014830001|0.01704||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.652325|||0.7773972|20.431||0.023||0.24704|1.229|1.229|0.46335998|1|18|0
2020-07-20 19:25:11|aunz_0439|FRI.AX|FRI.AX|Finbar Group Limited|AUD|ASX|272123008|Australia|Real Estate|Real Estate—Development|http://www.finbar.com.au|1.35|0.69|9559|0.685|0.52|1.01|-0.22159088|0.088920005|0.023699999|0.0633|43.558||2016-08-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.643023|||0.7599119|1.497|16.837|0.057||0.18030001|0.478|2.206|0.09008|0.18174|18|0
2020-07-20 19:25:13|aunz_0441|TGP.AX|TGP.AX|360 Capital Group Limited|AUD|ASX|230872992|Australia|Real Estate|REIT—Office|http://www.360capital.com.au|1.01|0.825|87138|0.825|0.53|1.2|-0.21052629|0.60123|0.02123|0.01749|||2020-02-28|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0|1|||||0|0.309302|||0.900655|6.156|10.239|0.014|0.05|0.1491|55.654|55.725|0.23469|0.99788004|18|0
2020-07-20 19:25:14|aunz_0442|PRT.AX|PRT.AX|Prime Media Group Limited|AUD|ASX|366329984|Australia|Communication Services|Broadcasting|http://www.primemedia.com.au|0.18|0.09|56400|0.09|0.085|0.235|-0.6086956|0.11118|0.1116|0.02785|22.149||2020-08-20|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.645348|||0.5555556|0.189|1.701|0.004|0.06|0.17162001|2.85|3.258|0.00881|0.21274|18|0
2020-07-20 19:25:15|aunz_0443|WEB.AX|WEB.AX|Webjet Limited|AUD|ASX|339003008|Australia|Consumer Cyclical|Travel Services|http://www.webjetlimited.com|16.42|2.89|4812419|3|2.25|14.63|-0.7692308|0.34627|0.04557|0.06966|30.647||2020-08-21|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.433139|||0.6300415|1.082|3.126|0.325|0.88|0.26397|0.828|0.885|0.107609995|0.70936996|18|0
2020-07-20 19:25:17|aunz_0444|FAR.AX|FAR.AX|FAR Limited|AUD|ASX|9978829824|Australia|Energy|Oil & Gas E&P|http://www.far.com.au|0.16|0.012|6568278|0.012|0.008|0.0695|-0.8095238|0|-0.09413999|-0.16955|0.632||2018-08-31|||0m|0|0|-1m|1.17|6|-2m|1.14|7|-3m|1.14|7|||||0|1.683139|||0.5714286||-5.52|-0.004|0|0.1925|2.571|2.667|0|0|18|0
2020-07-20 19:25:19|aunz_0445|8IH.AX|8IH.AX|8I Holdings Limited|AUD|ASX|361759008|Singapore|Consumer Defensive|Education & Training Services|http://www.8iholdings.com||0.12|10000|0.115|0.055|0.15|0.7164179|-0.42038|-0.06811|-0.12922|4.134|||||||||||||||||||||0|0.661046|||1.6901407|||-0.032||0|3.204|3.279|-0.37158|0.65848|18|0
2020-07-20 19:25:20|aunz_0446|ALF.AX|ALF.AX|Australian Leaders Fund Limited|AUD|ASX|238584992|Australia|Financial Services|Asset Management|http://wfunds.com.au/fund/australian-leaders-fund/||0.86|306309|0.865|0.765|1.17|-0.074866295|0|0.02305|0.0143099995||||||||||||||||||||||0|0.02093|||0.7445888|-10.294||0.017||0|2.247|2.248|0.16128999|1|18|0
2020-07-20 19:25:22|aunz_0447|MOC.AX|MOC.AX|Mortgage Choice Limited|AUD|ASX|124997000|Australia|Financial Services|Mortgage Finance|http://www.mortgagechoice.com.au|1.55|0.725|4690|0.72|0.52|1.595|-0.37117898|0.0998|0.02542|0.13340001|5.506||2020-02-20|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|0|1|||||0|0.755232|||1.0357144|0.529|5.304|0.09|0.19|0.21581|1.314|1.314|0.06577|0.25846002|18|0
2020-07-20 19:25:23|aunz_0449|SAR.AX|SAR.AX|Saracen Mineral Holdings Limited|AUD|ASX|1102889984|Australia|Basic Materials|Gold|http://www.saracen.com.au|2.34|5.89|10519676|5.89|2.81|6.33|0.4130528|0.4418|0.081470005|0.12871|32.615||2020-08-17|||0m|0|0|-1m|0.25|8|-2m|0.13|8|-3m|0.29|7|||||0|-0.289534|||4.5908027|9.796|22.173|0.136|0.13|0.39189997|1.037|1.978|0.1735|0.48839|18|0
2020-07-20 19:25:24|aunz_0450|3PL.AX|3PL.AX|3P Learning Limited|AUD|ASX|139484000|Australia|Consumer Defensive|Education & Training Services|http://www.3plearning.com|1.78|1.03|55578|1.045|0.6|1.1|0.055555463|0.03748|0.049689997|0.09189|24.247||2020-08-14|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.645348|||6.242424|2.586|69.001|0.015|0.06|0.88361|0.88|0.951|0.03774|0.41592997|18|0
2020-07-20 19:25:26|aunz_0451|PSQ.AX|PSQ.AX|Pacific Smiles Group Limited|AUD|ASX|151992992|Australia|Healthcare|Medical Care Facilities|http://www.pacificsmilesgroup.com.au|1.68|1.55|25183|1.56|0.705|2.05|0.29460573|0.26073|0.08180001|0.22157|236.099||2020-02-20|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0.75|4|||||0|1.115697|||6.5126047|2.397|9.192|0.056|0.09|0.31597|0.408|0.568|0.06501|0.47245997|18|0
2020-07-20 19:25:27|aunz_0452|OML.AX|OML.AX|oOh!media Limited|AUD|ASX|565809984|Australia|Communication Services|Advertising Agencies|http://www.oohmedia.com.au|5.91|0.8|6644168|0.835|0.55|4.74|-0.80536133|0.24520001|0.03542|0.019989999|192.321||2020-02-24|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|1.788372|||0.29080334|2.187|8.92|0.056|0.31|0.58505|0.851|0.909|0.02071|0.71554|18|0
2020-07-20 19:25:29|aunz_0454|CCV.AX|CCV.AX|Cash Converters International Limited|AUD|ASX|616438016|Australia|Consumer Cyclical|Specialty Retail|http://www.cashconverters.com|0.42|0.17|7701|0.175|0.1|0.272|0.09375|0.14253001|-0.032390002|-0.05178|60.352||2018-08-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|1|||||0|0.935465|||0.35051546|0.827|5.576|-0.026|0.04|0.28284|1.948|2.155|-0.057290003|0.55282|18|0
2020-07-20 19:25:30|aunz_0455|HUO.AX|HUO.AX|Huon Aquaculture Group Limited|AUD|ASX|87337200|Australia|Consumer Defensive|Farm Products|http://www.huonaqua.com.au|5.11|3.24|7271|3.24|2.86|4.9|-0.304721|0.12965|0.00696|0.015470001|76.78||2020-02-21|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.339534|||0.8693319|1.598|12.325|0.058|0.36|0.105299994|0.423|2.774|0.01574|0.47994998|18|0
2020-07-20 19:25:32|aunz_0456|FLN.AX|FLN.AX|Freelancer Limited|AUD|ASX|452784992|Australia|Industrials|Specialty Business Services|http://www.freelancer.com|0.61|0.71|263572|0.685|0.23|0.99|-0.30456853|-0.0018799999|-0.0030500002|-0.05215|88.523||2020-04-21|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.33|3|||||0|0.71686|||10.757575|5.252|-2794.93|-0.004|0.01|0.03071|0.838|0.868|-0.02743|0.83700997|18|0
2020-07-20 19:25:33|aunz_0457|DNA.AX|DNA.AX|Donaco International Limited|AUD|ASX|823593024|Australia|Consumer Cyclical|Resorts & Casinos|http://www.donacointernational.com|0.34|0.036|600010|0.037|0.026|0.125|-0.69166666|0.20221001|0.012940001|-0.57979|15.819||2020-02-29|||0m|0|0|-1m|1.5|2|-2m|1.33|3|-3m|1.33|3|||||0|1.920348|||0.15319148|0.442|2.186|-0.193|0.09|0.07527|0.427|0.455|-1.8141|0.55186003|18|0
2020-07-20 19:25:35|aunz_0458|MYS.AX|MYS.AX|MyState Limited|AUD|ASX|91476000|Australia|Financial Services|Banks—Regional|http://www.mystatelimited.com.au|5|3.96|67816|3.98|3.15|6.17|-0.14592272|0|0.0054699997|0.09349|||2020-02-21|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.505232|||1.0936205|14.031||0.349|0.37|0.13283|||0.25673|0|18|0
2020-07-20 19:25:36|aunz_0459|FNP.AX|FNP.AX|Freedom Foods Group Limited|AUD|ASX|277108992|Australia|Consumer Defensive|Packaged Foods|http://ffgl.com.au|6.83|3.01|15127855|3.01|2.75|5.98|-0.3702929|0.07057|0.01732|0.02039|48.195||2020-02-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.326162|||1.2265688|2.02|28.619|0.047|0.13|0.15196|0.619|1.368|0.0217|0.26044|18|0
2020-07-20 19:25:38|aunz_0461|HFR.AX|HFR.AX|Highfield Resources Limited|AUD|ASX|329524992|Spain|Basic Materials|Agricultural Inputs|http://www.highfieldresources.com.au|2.13|0.435|283680|0.47|0.24|0.94|-0.4973262|0|-0.02489|-0.04822|||2018-03-26|||0m|0|0|-1m|1|4|-2m|1|3|-3m|1|3|||||0|1.081395|||0.93750006||-19.724|-0.023|-0.03|0.06335|7.619|7.626|0|0|18|0
2020-07-20 19:25:39|aunz_0462|CAJ.AX|CAJ.AX|Capitol Health Limited|AUD|ASX|1022600000|Australia|Healthcare|Medical Care Facilities|http://www.capitolhealth.com.au|0.36|0.205|1371746|0.21|0.155|0.305|-0.023255885|0.17656|0.05321|0.16469999|89.83||2020-02-27|||0m|0|0|-1m|1|1|-2m|0|2|-3m|0|2|||||0|0.890697|||1.3758389|1.645|9.316|0.023||0.47344002|0.305|0.368|0.11625|0.25114|18|0
2020-07-20 19:25:41|aunz_0463|PPC.AX|PPC.AX|Peet Limited|AUD|ASX|483300000|Australia|Real Estate|Real Estate—Development|http://www.peet.com.au|1.45|0.8|352480|0.82|0.56|1.45|-0.2869565|0.19405001|0.02812|0.05312|53.513||2020-02-27|||0m|0|0|-1m|1|3|-2m|1|3|-3m|0.67|3|||||0|0.496511|||0.72529465|2.968|15.295|0.061|0.1|0.46622002|0.543|1.785|0.12895|0.44849998|18|0
2020-07-20 19:25:42|aunz_0464|SLF.AX|SLF.AX|SPDR S&P/ASX 200 Listed Property Fund|AUD|ASX|44500000||||||10.21|122601|10.21|7.8|15.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:25:44|aunz_0465|URF.AX|URF.AX|US Masters Residential Property Fund|AUD|ASX|381071008|Australia|Real Estate|REIT—Residential|http://www.usmastersresidential.com.au|2.17|0.29|150947|0.29|0.2|0.975|-0.6547619|0.2402|0.0057800002|-0.23877001|121.025||2019-08-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.848255|||0.30082986|16.421|68.361|-0.443||0.00026|2.288|5.882|-2.82605|0.55576|18|0
2020-07-20 19:25:45|aunz_0467|SRV.AX|SRV.AX|Servcorp Limited|AUD|ASX|96817904|Australia|Real Estate|Real Estate—Development|http://www.servcorp.com|5.12|2.03|2057|2.05|1.99|5|-0.43989074|0.20541|0.048499998|0.14581001|192.056||2020-02-25|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|2|||||0|0.684302|||0.8930928|1.566|7.624|0.341|0.45|0.17351|0.59|0.639|0.09458999|0.43327|18|0
2020-07-20 19:25:47|aunz_0469|ASB.AX|ASB.AX|Austal Limited|AUD|ASX|356532992|Australia|Industrials|Aerospace & Defense|http://www.austal.com|2.15|3.26|1105291|3.25|2.25|4.99|-0.19354844|0.069910005|0.05047|0.12526|26.903||2020-02-20|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.550581|||1.7377398|0.521|7.447|0.221|0.11|0.36664|1.158|1.895|0.03847|0.10935|18|0
2020-07-20 19:25:48|aunz_0470|ERA.AX|ERA.AX|Energy Resources of Australia Ltd|AUD|ASX|3691379968|Australia|Energy|Uranium|http://www.energyres.com.au|0.08|0.17|140875|0.165|0.138024|0.2|-0.033471167|0.17307|0.00856||||2019-02-09|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.06279||||1.715|9.91|0.012|-0.07|0.026080001|1.203|2.031|0.026500002|0.72050005|18|0
2020-07-20 19:25:49|aunz_0471|EWC.AX|EWC.AX|Energy World Corporation Ltd|AUD|ASX|1795629952|Australia|Utilities|Utilities—Independent Power Producers|http://www.energyworldcorp.com|0.8|0.062|35000|0.062|0.046|0.1|-0.34736842|0.50444|0.01846|0.04829|95.995||2016-03-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.465697|||0.15308642|4.957|9.827|0.018||0.0057300003|0.149|0.431|0.19861001|0.58478|18|0
2020-07-20 19:25:51|aunz_0472|DUI.AX|DUI.AX|Diversified United Investment Limited|AUD|ASX|211498000|Australia|Financial Services|Asset Management|http://www.dui.com.au|3.69|4.28|33763|4.29|3.15|5.28|-0.06739128|0|0.02668|0.047020003|8.178|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.663372|||1.0212361|20.696||0.182||0.19941|1.697|1.701|0.83841|1|18|0
2020-07-20 19:25:52|aunz_0473|OGC.AX|OGC.AX|OceanaGold Corporation|AUD|ASX|622300032|Australia|Basic Materials|Gold|http://www.oceanagold.com|3.33|3.51|1068305|3.31|1.455|4.45|-0.24256295|0.28513|0.0032300001|-0.01554|19.796||2020-07-31|||0m|0|0|-1m|0.94|18|-2m|0.94|18|-3m|0.94|18|||||0|1.540971|||1.4486173|3.576|12.542|-0.04|0.22|0.02298|0.674|1.171|-0.039189998|0.45303002|18|0
2020-07-20 19:25:54|aunz_0474|API.AX|API.AX|Australian Pharmaceutical Industries Limited|AUD|ASX|492656000|Australia|Healthcare|Medical Distribution|http://www.api.net.au|1.71|1.095|733475|1.105|0.995|1.52|-0.2245614|0.02464|0.03187|0.10622|67.79||2020-10-19|||0m|0|0|-1m|0.6|5|-2m|0.4|5|-3m|0.4|5|||||0|0.324418|||1.0682927|0.204|8.272|0.106|0.12|0.40444002|0.748|1.257|0.012940001|0.12482|18|0
2020-07-20 19:25:55|aunz_0475|APE.AX|APE.AX|A.P. Eagers Limited|AUD|ASX|256932992|Australia|Consumer Cyclical|Auto & Truck Dealerships|http://www.apeagers.com.au|7.49|6.32|698160|6.19|2.5|14.49|-0.4036609|0.03866|0.033859998|-0.10903|343.154||2020-02-27|||0m|0|0|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.17|6|||||0|1.588953|||1.9536322|0.746|19.308|-0.624|0.55|0.16936001|0.159|0.945|-0.02243|0.17933|18|0
2020-07-20 19:25:57|aunz_0476|STW.AX|STW.AX|SPDR S&P/ASX 200 Fund|AUD|ASX|62825200||||||55.61|157705|55.92|41.22|66.7||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:25:58|aunz_0477|SPK.AX|SPK.AX|Spark New Zealand Limited|AUD|ASX|1837040000|New Zealand|Communication Services|Telecom Services|http://www.sparknz.co.nz|3.73|4.44|659955|4.48|3.35|4.72|0.19786096|0.25035|0.09409001|0.29213|155.352|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|1|||||0|0.306976|||7.7217393|||0.144|0.19|0.325|0.887|1.054|0.1174|0.32945|18|0
2020-07-20 19:26:00|aunz_0478|OSH.AX|OSH.AX|Oil Search Limited|AUD|ASX|2077849984|Papua New Guinea|Energy|Oil & Gas E&P|http://www.oilsearch.com|6.61|3.01|4317486|3.09|1.855|8.12|-0.5442478|0.66080004|0.0364|0.05994|72.162||2020-08-26|||0m|0|0|-1m|0.27|15|-2m|0.33|15|-3m|0.33|15|||||0|1.729651|||0.8727168|5.117|7.744|0.204|0.37|0.35571|0.596|0.707|0.19713|0.4739|18|0
2020-07-20 19:26:01|aunz_0480|EXL.AX|EXL.AX|Elixinol Global Limited|AUD|ASX|192836992|Australia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.elixinolglobal.com|2.32|0.165|436232|0.16|0.15|4.01|-0.9592875|-0.81658|-0.10784|-0.51739|4.157||2019-08-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.547738|||0.2039555|0.236|-0.289|-0.627||0.00259|3.638|8.544|0|0.57458997|18|0
2020-07-20 19:26:02|aunz_0481|RWC.AX|RWC.AX|Reliance Worldwide Corporation Limited|AUD|ASX|790094976|United States|Industrials|Building Products & Equipment|http://www.rwc.com|5.73|2.84|1943374|2.87|1.63|4.76|-0.2027778|0.2132|0.05771|0.08257|36.162||2020-08-25|||0m|0|0|-1m|0.25|8|-2m|0.38|8|-3m|0.43|7|||||0|1.204896|||1.5066313|2.42|11.349|0.149|0.14|0.65408|1.407|2.91|0.10396|0.42201|18|0
2020-07-20 19:26:04|aunz_0482|APT.AX|APT.AX|Afterpay Limited|AUD|ASX|267651008|Australia|Technology|Software—Infrastructure|http://www.afterpay.com|20.51|69.49|2151754|67.37|8.01|76.62|1.8462191|-0.07892|-0.02322|-0.089940004|49.6||2020-08-25|||0m|0|0|-1m|1.67|3|-2m|2|2|-3m|2|2|||||0|3.089669|||20.993958|54.815|-694.583|-0.205||0.1761|10.677|11.03|-0.15965|0.71419996|18|0
2020-07-20 19:26:05|aunz_0483|DHG.AX|DHG.AX|Domain Holdings Australia Limited|AUD|ASX|584264000|Australia|Communication Services|Internet Content & Information|http://shareholders.domain.com.au|2.87|3.13|1680640|3.16|1.675|4|0.032679796|0.20989001|0.02163|0.03607|18.577||2020-08-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.631383|||1.579213|6.91|32.92|0.065|0.1|0.21935|1.11|1.11|0.12866001|0.60588|18|0
2020-07-20 19:43:44|krtw_0000|005930.KS|005930.KS|Samsung Electronics Co., Ltd.|KRW|KSE|5969780224|South Korea|Technology|Consumer Electronics|http://www.samsung.com|54903|54200|10392391|54400|42300|62800|0.15254235|0.24689|0.049790002|0.08306|5.88|4Q2017/1758.64/1726.42!1Q2018/1708.7/1606.49!2Q2018/1617/1654.51!3Q2018/1909/1906.9|2020-07-30||1758.64|0m|0|0|-1m|1.21|38|-2m|1.19|37|-3m|1.21|39|||||0|0.919938||||1.204|4.878|||0.44918|2.327|2.883|0.091230005|0.36016|18|0
2020-07-20 19:43:45|krtw_0001|005380.KS|005380.KS|Hyundai Motor Company|KRW|KSE|200576992|South Korea|Consumer Cyclical|Auto Manufacturers|http://www.hyundai.com/worldwide/en|138692|121500|4430512|117500|65000|137500|-0.116541326|0.05738|0.01194|0.03709|113.91|4Q2017/3841/4058.12!1Q2018/2482/4302.21!2Q2018/2614/3981.12!3Q2018/1008/3624.67|2020-07-23||3841|0m|0|0|-1m|0.97|37|-2m|0.97|37|-3m|0.97|38|||||0|0.531947||||0.886|15.441|||0.32897|0.597|0.85|0.02441|0.16816999|18|0
2020-07-20 19:43:47|krtw_0002|000660.KS|000660.KS|SK hynix, Inc.|KRW|KSE|684001984|South Korea|Technology|Semiconductors|http://www.skhynix.com|88271|82200|1995845|82900|65800|106000|0.05739796|0.40023|0.020280002|0.03277|28.243|4Q2017/4561.19/4601.38!1Q2018/4419/4572.21!2Q2018/6132/5490.74!3Q2018/6730/6402.01|2020-07-23||4561.19|0m|0|0|-1m|0.97|36|-2m|1.08|36|-3m|1.06|36|||||0|0.588914||||2.375|5.935|||0.44306|1.09|1.815|0.05685|0.27824|18|0
2020-07-20 19:43:48|krtw_0003|035420.KS|035420.KS|NAVER Corporation|KRW|KSE|145364992|South Korea|Communication Services|Internet Content & Information|http://www.navercorp.com|155296|263000|1545751|276000|120500|308500|1.2809918|0.18802|0.0367|0.065809995|31.794|4Q2017/1224.8/1425.43!1Q2018/1128.6/1312.5!2Q2018/1808/1177.39!3Q2018/3385/1123.07|2020-07-30||1224.8|0m|0|0|-1m|1.17|35|-2m|1.11|35|-3m|1.15|34|||||0|0.864511||||5.369|28.555|||0.53718|1.178|1.595|0.09364|1|18|0
2020-07-20 19:43:50|krtw_0004|055550.KS|055550.KS|Shinhan Financial Group Co., Ltd.|KRW|KSE|477392992|South Korea|Financial Services|Banks—Regional|http://www.shinhangroup.com|57714|30450|1732068|29750|21850|46750|-0.34543455|0|0.00664|0.090050004||4Q2017/433.01/1314.91!1Q2018/1799/1757.72!2Q2018/1966/1810.07!3Q2018/1763/1923.5|2020-07-24||433.01|0m|0|0|-1m|1.13|30|-2m|1.1|29|-3m|1.03|29|||||0|0.639337||||1.435||||0.42408|||0.29902|0|18|0
2020-07-20 19:43:51|krtw_0005|005490.KS|005490.KS|POSCO|KRW|KSE|79641600|South Korea|Basic Materials|Steel|http://www.posco.com|377038|187500|196045|186500|133000|249000|-0.20974576|0.10771|0.025409998|0.03463|51.231|4Q2017/6857/8190.26!1Q2018/12323/9612.35!2Q2018/6730/9035.07!3Q2018/12723/10385.1|2020-07-21||6857|0m|0|0|-1m|1.06|33|-2m|1.06|33|-3m|1.06|33|||||0|1.013086||||0.432|4.006|||0.36445|1.405|2.064|0.02368|0.09106|18|0
2020-07-20 19:43:52|krtw_0006|012330.KS|012330.KS|Hyundai Mobis Co.,Ltd|KRW|KSE|93437200|South Korea|Consumer Cyclical|Auto Parts|http://www.mobis.co.kr|253462|224000|433742|220500|126000|268500|-0.030769229|0.08116|0.030439999|0.06775|10.384|4Q2017/-1651.74/6646.28!1Q2018/4926/6553.82!2Q2018/5840/5530.3!3Q2018/4739/5507.75|2020-07-24||-1651.74|0m|0|0|-1m|1.06|32|-2m|1.06|31|-3m|1.03|32|||||0|0.557736||||0.349|4.299|||0.37579|1.95|2.341|0.057140004|0.13656999|18|0
2020-07-20 19:43:54|krtw_0007|105560.KS|105560.KS|KB Financial Group Inc.|KRW|KSE|389633984|South Korea|Financial Services|Banks—Regional|http://www.kbfg.com|67652|36900|2412383|35650|25850|50800|-0.21562159|0|0.00619|0.08590999||4Q2017/1415/1413.52!1Q2018/2424/2079.29!2Q2018/2376/2174.82!3Q2018/2394/2301.31|2020-07-21||1415|0m|0|0|-1m|1.24|29|-2m|1.24|29|-3m|1.28|29|||||0|0.725173||||1.36||||0.47325|||0.30087999|0|18|0
2020-07-20 19:43:55|krtw_0008|051910.KS|051910.KS|LG Chem, Ltd.|KRW|KSE|76612400|South Korea|Basic Materials|Chemicals|http://www.lgchem.com|453379|511000|316735|516000|230000|549000|0.44537818|0.094399996|0.015570001|0.01268|66.339|3Q2017/5524/7119.95!4Q2017/2927/6650.53!1Q2018/6934/6732.03!2Q2018/6422/7414.16|2020-07-31||5524|0m|0|0|-1m|1.03|34|-2m|1.1|31|-3m|1.06|32|||||0|0.905311||||1.661|17.59|||0.30451|0.782|1.416|0.00481|0.16576|18|0
2020-07-20 19:43:57|krtw_0009|000270.KS|000270.KS|Kia Motors Corporation|KRW|KSE|400931008|South Korea|Consumer Cyclical|Auto Manufacturers|http://www.kia.com|34942|38000|2877024|36800|21500|46900|-0.14119017|0.06664|0.021370001|0.05119|24.992|4Q2017/261/1037.14!1Q2018/1077/995.63!2Q2018/828/1113.59!3Q2018/743/970.59|2020-07-23||261|0m|0|0|-1m|0.46|37|-2m|0.46|37|-3m|0.42|38|||||0|0.809853||||0.221|3.316|||0.29191|0.723|1.213|0.02395|0.15505|18|0
2020-07-20 19:43:58|krtw_0010|015760.KS|015760.KS|Korea Electric Power Corporation|KRW|KSE|641964032|South Korea|Utilities|Utilities—Regulated Electric|http://home.kepco.co.kr|36032|19950|3214154|19750|15550|29500|-0.24038464|0.17626|-0.0007|-0.02083|107.819|4Q2017/-2163/609.64!1Q2018/-432/-26.73!2Q2018/-1479/-1039.81!3Q2018/1104/1577.14|2020-08-12||-2163|0m|0|0|-1m|0.93|27|-2m|1|26|-3m|1|27|||||0|0.446112||||1.418|8.046|||0.50418|0.48|0.854|-0.025999999|0.038829997|18|0
2020-07-20 19:44:00|krtw_0011|090430.KS|090430.KS|Amorepacific Corporation|KRW|KSE|57949400|South Korea|Consumer Defensive|Household & Personal Products|http://www.amorepacific.com|227846|165000|137998|165000|118000|240500|0.034482718|0.16018|0.03207|0.037520003|12.171|4Q2017/244/949.49!1Q2018/2512/2965.53!2Q2018/1573/1976.85!3Q2018/708/1696.17|2020-07-29||244|0m|0|0|-1m|0.29|31|-2m|0.28|32|-3m|0.29|34|||||0|0.535411||||2.106|13.148|||0.24041|1.149|1.696|0.035550002|0.73047996|18|0
2020-07-20 19:44:01|krtw_0012|033780.KS|033780.KS|KT&G Corporation|KRW|KSE|126580000|South Korea|Consumer Defensive|Tobacco|http://www.ktng.com|121520|83100|292821|82400|63000|106500|-0.1659919|0.31024998|0.07793|0.12988|1.956|4Q2017/1495/2061.73!1Q2018/1971/1994.46!2Q2018/2001/1977.84!3Q2018/1672/2054.58|2020-08-05||1495|0m|0|0|-1m|0.96|28|-2m|0.96|27|-3m|0.96|28|||||0|0.079291||||1.619|5.219|||0.53369|1.89|3.138|0.21314|0.57602|18|0
2020-07-20 19:44:03|krtw_0013|000810.KS|000810.KS|Samsung Fire & Marine Insurance Co., Ltd.|KRW|KSE|39828300|South Korea|Financial Services|Insurance—Property & Casualty|http://www.samsungfire.com|335056|182000|63028|185500|117500|269500|-0.29467678|0.04295|0.00445|0.04468||4Q2017/-1129/791.72!1Q2018/7083/5974.82!2Q2018/8575/8006.25!3Q2018/5578/4560.22|2020-08-17||-1129|0m|0|0|-1m|1.11|28|-2m|1.07|28|-3m|1.03|30|||||0|0.715165||||0.216|5.023|||0.50488|0.356|0.557|0.027560001|0.15128|18|0
2020-07-20 19:44:04|krtw_0014|086790.KS|086790.KS|Hana Financial Group Inc.|KRW|KSE|291563008|South Korea|Financial Services|Banks—Regional|http://www.hanafn.com|56023|29550|2820201|28000|18450|38850|-0.223301|0|0.00611|0.09020001||4Q2017/1648.08/1348.78!1Q2018/2219/1964.15!2Q2018/2077/1997.07!3Q2018/1929/2038.32|2020-07-23||1648.08|0m|0|0|-1m|1.1|29|-2m|1.1|29|-3m|1.07|29|||||0|1.132409||||-2.697||||0.44869|||0.2577|0|18|0
2020-07-20 19:44:05|krtw_0015|051900.KS|051900.KS|LG Household & Health Care Ltd.|KRW|KSE|16756000|South Korea|Consumer Defensive|Household & Personal Products|http://www.lgcare.com|1402360|1321000|20325|1345000|1045000|1490000|0.025934458|0.18781|0.120699994|0.19836001|13.733|4Q2017/4809.52/8225.92!1Q2018/11562.9/11779.1!2Q2018/11020.4/12023.5!3Q2018/12163/12357.5|2020-07-23||4809.52|0m|0|0|-1m|0.81|31|-2m|0.74|31|-3m|0.82|34|||||0|0.657428||||2.884|15.356|||0.36841|0.752|1.263|0.10188|0.61824|18|0
2020-07-20 19:44:07|krtw_0016|006400.KS|006400.KS|Samsung SDI Co., Ltd.|KRW|KSE|65433100|South Korea|Technology|Electronic Components|http://www.samsungsdi.com|311333|378500|256161|383500|180000|403500|0.5879917|0.12659|0.0125899995|0.02787|31.261|3Q2017/2179/2287.09!4Q2017/3552/4282.5!1Q2018/1874/2198.53!2Q2018/1595/2015.32|2020-07-28||2179|0m|0|0|-1m|1.06|34|-2m|0.97|33|-3m|0.97|33|||||0|0.466127||||2.758|21.789|||0.40694|0.848|1.412|0.02912|0.21024|18|0
2020-07-20 19:44:08|krtw_0017|000830.KS|000830.KS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:44:10|krtw_0018|034220.KS|034220.KS|LG Display Co., Ltd.|KRW|KSE|357816000|South Korea|Technology|Consumer Electronics|http://www.lgdisplay.com|21573|12650|1135720|12600|8850|17400|-0.25222552|0.08315|-0.02787|-0.21601999|116.64|4Q2017/103.36/731.18!1Q2018/-166/111.41!2Q2018/-831/-415.82!3Q2018/10/-160.17|2020-07-23||103.36|0m|0|0|-1m|0.56|36|-2m|0.58|36|-3m|0.58|36|||||0|0.788298||||0.751|9.037|||0.21884|0.659|0.906|-0.13295999|0.06782|18|0
2020-07-20 19:44:11|krtw_0019|018260.KS|018260.KS|Samsung SDS Co.,Ltd.|KRW|KSE|77350200|South Korea|Technology|Information Technology Services|http://www.samsungsds.com|257769|180500|116379|180500|132500|221000|-0.15456676|0.13278|0.068330005|0.091239996|6.831|4Q2017/2003.67/2040.45!1Q2018/1741/1662.96!2Q2018/2367/2048.56!3Q2018/1796/2114.35|2020-07-24||2003.67|0m|0|0|-1m|0.36|14|-2m|0.29|14|-3m|0.29|14|||||0|0.564665||||0.992|7.468|||0.14648|3.282|3.466|0.053189997|0.16643|18|0
2020-07-20 19:44:13|krtw_0020|096770.KS|096770.KS|SK Innovation Co., Ltd.|KRW|KSE|82335400|South Korea|Energy|Oil & Gas Refining & Marketing|http://www.skinnovation.com|259000|122500|462187|124500|55100|178000|-0.28242075|0.00799|-0.01339|-0.094|93.094|3Q2017/7327/7281.68!1Q2018/4917/6554.02!2Q2018/5427/6483.18!3Q2018/5030/5781.81|2020-07-29||7327|0m|0|0|-1m|1.17|35|-2m|1.15|33|-3m|1.16|32|||||0|0.863356||||0.435|54.494|||0.26505|0.817|1.273|-0.03687|0.022769999|18|0
2020-07-20 19:44:14|krtw_0021|005935.KS|005935.KS|Samsung Electronics Co., Ltd.|KRW|KSE|822886976|South Korea|Technology|Consumer Electronics|http://www.samsung.com|43833|46950|1043348|47100|34500|53000|0.22178984|0.24689|0.049790002|0.08306|5.88|4Q2017/1759.46/1591.4!1Q2018/1708.7/2701.22!2Q2018/1616.6/1636.8!3Q2018/1909.03/2032.27|||1759.46|0m|0|0|-1m|1.33|3|-2m|1.5|4|-3m|1.5|4|||||0|0.919938||||0.993|4.023|||0.46093|2.327|2.883|0.091230005|0.36016|18|0
2020-07-20 19:44:16|krtw_0022|066570.KS|066570.KS|LG Electronics Inc.|KRW|KSE|180066000|South Korea|Technology|Consumer Electronics|http://www.lg.com|93867|76000|896732|75700|41600|76700|0.07072139|0.07487|0.03587|0.040120002|66.165|4Q2017/636/1042.13!1Q2018/3979/2894.37!2Q2018/1572/2374.27!3Q2018/2278/2213.61|2020-07-30||636|0m|0|0|-1m|0.72|36|-2m|0.72|36|-3m|0.72|36|||||0|0.667821||||0.361|4.828|||0.2846|0.675|1.194|0.00782|0.24927|18|0
2020-07-20 19:44:17|krtw_0023|009540.KS|009540.KS|Korea Shipbuilding & Offshore Engineering Co., Ltd.|KRW|KSE|70714600|South Korea|Industrials|Specialty Industrial Machinery|http://www.ksoe.co.kr|162333|90100|180642|89400|64200|133000|-0.17981648|0.04935|0.0093|0.027520001|47.361|3Q2017/1520.31/654.31!1Q2018/153/-512.52!2Q2018/-3629/-669.03!3Q2018/-841/-192.12|2020-07-23||1520.31|0m|0|0|-1m|0.85|27|-2m|0.89|27|-3m|1.04|27|||||0|0.877598||||0.587|11.898|||0.23215|0.606|1.373|0.01872|0.07351|18|0
2020-07-20 19:44:19|krtw_0024|032830.KS|032830.KS|Samsung Life Insurance Co., Ltd.|KRW|KSE|179575008|South Korea|Financial Services|Insurance—Life|http://www.samsunglife.com|124211|46950|241087|46750|31700|79900|-0.4097222|0.048|0.002|0.02479|50.857|4Q2017/-870/1514.36!1Q2018/2387/3721.11!2Q2018/5325/2540.54!3Q2018/8839/1669.18|2020-08-11||-870|0m|0|0|-1m|1.11|28|-2m|1.1|29|-3m|1.1|29|||||0|0.873364||||0.611|12.734|||0.17033|1.25|1.959|0.02405|0.28564|18|0
2020-07-20 19:44:20|krtw_0025|003550.KS|003550.KS|LG Corp.|KRW|KSE|172463008|South Korea|Technology|Consumer Electronics|http://www.lg.co.kr|98800|71800|134675|72200|44600|80200|-0.021680236|0.20547001|0.03181|0.05192|6.045|4Q2017/1691/1978.65!1Q2018/3149/2049.55!2Q2018/2668/2626.45!3Q2018/2609/2851.82|2020-08-07||1691|0m|0|0|-1m|1|16|-2m|0.87|15|-3m|0.93|14|||||0|0.531947||||1.816|8.841|||0.24459|1.395|1.733|0.1867|0.23276|18|0
2020-07-20 19:44:22|krtw_0026|004020.KS|004020.KS|Hyundai Steel Company|KRW|KSE|132394000|South Korea|Basic Materials|Steel|http://www.hyundai-steel.com|59458|26300|4604623|23900|12400|41300|-0.39722574|0.08099|0.00164|-0.01206|76.911|3Q2017/1333/1716.9!1Q2018/1317/1727.4!2Q2018/1404/1643.54!3Q2018/-308/1670.52|2020-07-28||1333|0m|0|0|-1m|1.06|32|-2m|1.03|32|-3m|1.03|32|||||0|0.982294||||0.745|9.204|||0.23247999|0.656|1.463|-0.01055|0.05781|18|0
2020-07-20 19:44:23|krtw_0027|021240.KS|021240.KS|COWAY Co., Ltd.|KRW|KSE|72555600|South Korea|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.coway.com|103235|80100|359330|76400|47200|100000|-0.078407705|0.26278|0.10479|0.3008|75.499|4Q2017/728/1349.84!1Q2018/1219/1302.3!2Q2018/1259/1300.96!3Q2018/1273/1381.28|2020-07-28||728|0m|0|0|-1m|0.87|15|-2m|0.88|16|-3m|0.87|15|||||0|0.590454||||2.12|8.068|||0.56844|0.442|0.544|0.108509995|0.66571|18|0
2020-07-20 19:44:25|krtw_0029|034730.KS|034730.KS|SK Holdings Co., Ltd|KRW|KSE|52304300|South Korea|Technology|Information Technology Services|http://www.sk.co.kr|381846|231000|336665|234000|102500|332000|0.037693977|0.09608|0.00826|-0.00217|107.314|3Q2017/1528/1259.18!4Q2017/3975/7412.56!2Q2018/9498/7949.57!3Q2018/8892/6964.07|2020-08-12||1528|0m|0|0|-1m|1.25|16|-2m|1.27|15|-3m|1.27|15|||||0|0.746728||||0.888|9.243|||0.18575001|0.671|0.994|0.00071000005|0.072680004|18|0
2020-07-20 19:44:26|krtw_0030|139480.KS|139480.KS|E-MART Inc.|KRW|KSE|26964200|South Korea|Consumer Defensive|Discount Stores|http://www.emartcompany.com|282826|113000|125463|113000|97300|138000|-0.12403101|0.05234|0.0036700002|0.02|60.941|4Q2017/2890/3665.44!1Q2018/4245/4587.79!2Q2018/3261/1928.83!3Q2018/6874/6090.41|2020-08-07||2890|0m|0|0|-1m|1.19|31|-2m|1.19|31|-3m|1.2|30|||||0|0.307544||||0.481|9.184|||0.36099|0.297|0.605|0.01091|0.25542|18|0
2020-07-20 19:44:28|krtw_0031|009150.KS|009150.KS|Samsung Electro-Mechanics Co., Ltd.|KRW|KSE|72693696|South Korea|Technology|Electronic Components|http://www.samsungsem.co.kr|186846|131000|396645|131000|81700|148500|0.35190916|0.18558|0.04439|0.106979996|45.479|4Q2017/719/1005.14!1Q2018/1471/1179.64!2Q2018/1614/1617.31!3Q2018/3146/3084.37|2020-07-28||719|0m|0|0|-1m|0.81|32|-2m|0.78|32|-3m|0.81|31|||||0|0.768668||||1.373|7.398|||0.32919997|1.061|1.639|0.06297|0.23421|18|0
2020-07-20 19:44:29|krtw_0033|001800.KS|001800.KS|ORION Holdings Corp.|KRW|KSE|60156700|South Korea|Consumer Defensive|Confectioners|http://www.oriongroup.co.kr|670000|13150|91033|13000|10400|19450|-0.24418604|0.25176|0.04066|0.05388|10.897|2Q2016/373.36/2016.58!3Q2016/15305/9446.69!4Q2016/12017/7865.64!1Q2017/4733.12/11330.8|2020-08-12||373.36|0m|0|0|-1m|0.71|14|-2m|0.8|15|-3m|0.71|17|||||0|0.374903||||1.05|4.172|||0.22518|1.125|1.639|0.02711|0.44192|18|0
2020-07-20 19:44:30|krtw_0034|035250.KS|035250.KS|Kangwon Land, Inc.|KRW|KSE|202739008|South Korea|Consumer Cyclical|Resorts & Casinos|http://kangwonland.high1.com|32661|25000|1566830|24400|16000|32100|-0.2141707|0.19106|0.027190002|0.02211|1.928|4Q2017/387/368.5!1Q2018/446/552.45!2Q2018/466/449.41!3Q2018/460/494.64|2020-08-06||387|0m|0|0|-1m|0.71|21|-2m|0.71|21|-3m|0.71|21|||||0|0.392609||||2.311|12.094|||0.17413999|2.151|2.166|0.0552|0.48126|18|0
2020-07-20 19:44:32|krtw_0035|002790.KS|002790.KS|AMOREPACIFIC Group|KRW|KSE|76249296|South Korea|Consumer Defensive|Household & Personal Products|http://www.apgroup.com|83430|54100|79757|54800|43500|92700|-0.07118642|0.17002001|0.028099999|0.03385|12.44|4Q2017/102/419.4!1Q2018/1071/1157.81!2Q2018/593/754.22!3Q2018/250/642.89|2020-07-29||102|0m|0|0|-1m|0|14|-2m|0|14|-3m|0.32|19|||||0|0.673595||||1.08|6.354|||0.14897999|1.684|2.222|0.01705|0.73931|18|0
2020-07-20 19:44:33|krtw_0036|000720.KS|000720.KS|Hyundai Engineering & Construction Co., Ltd.|KRW|KSE|111356000|South Korea|Industrials|Engineering & Construction|http://www.hdec.kr|62936|35700|870398|34950|19150|49050|-0.23689955|0.056700002|0.02668|0.07127|32.781|4Q2017/-198/1772.66!1Q2018/901/1037.64!2Q2018/1332/1222.82!3Q2018/640/1271.34|2020-07-24||-198|0m|0|0|-1m|1|31|-2m|0.93|28|-3m|1.03|31|||||0|1.095458||||0.196|3.462|||0.25691998|1.351|1.88|0.024939999|0.10144|18|0
2020-07-20 19:44:35|krtw_0037|005387.KS|005387.KS|Hyundai Motor Company|KRW|KSE|36485500|South Korea|Consumer Cyclical|Auto Manufacturers|http://www.hyundai.com/worldwide/en||69400|250719|67100|44000|87900|-0.19544363|0.05738|0.01194|0.03709|113.91|||||||||||||||||||||0|0.531947||||0.778|13.553|||0.40269002|0.597|0.85|0.02441|0.16816999|18|0
2020-07-20 19:44:36|krtw_0038|010130.KS|010130.KS|Korea Zinc Company, Ltd.|KRW|KSE|17674200|South Korea|Basic Materials|Other Industrial Metals & Mining|http://www.koreazinc.co.kr|537143|363500|35594|368000|276500|469500|-0.20518357|0.16036|0.069409996|0.09559|1.106|4Q2017/8176/10160.2!1Q2018/8237/9939.56!2Q2018/8567/8766.31!3Q2018/7942/8376.75|2020-07-23||8176|0m|0|0|-1m|1.14|22|-2m|1.14|22|-3m|1.14|22|||||0|0.604695||||0.62|3.865|||0.22850999|3.626|5.782|0.089379996|0.14142|18|0
2020-07-20 19:44:38|krtw_0039|011170.KS|011170.KS|Lotte Chemical Corporation|KRW|KSE|34275400|South Korea|Basic Materials|Chemicals|http://www.lottechem.com|374893|175000|92305|176500|114500|253500|-0.28397566|0.10122|0.02181|0.03977|26.367|3Q2017/17977/17348.7!4Q2017/13776.5/15529.4!2Q2018/16205/15800.2!3Q2018/12688/13570.5|2020-08-07||17977|0m|0|0|-1m|0.88|34|-2m|0.82|33|-3m|0.82|33|||||0|0.300615||||0.465|4.595|||0.23120001|1.324|2.481|0.02844|0.103190005|18|0
2020-07-20 19:44:39|krtw_0040|016360.KS|016360.KS|Samsung Securities Co.,Ltd.|KRW|KSE|89300000|South Korea|Financial Services|Capital Markets|http://www.samsungsecurities.com|39050|29050|406915|29250|20450|39700|-0.24418604|0|0.00606|0.06117|496.11|4Q2017/682.34/700.94!1Q2018/1485/900.65!2Q2018/1485/881.06!3Q2018/719/925.44|2020-08-12||682.34|0m|0|0|-1m|1|11|-2m|1|11|-3m|0.92|12|||||0|0.869899||||0.011||||0.29412|1.344|1.742|0.03296|0.97831|18|0
2020-07-20 19:44:41|krtw_0041|010950.KS|010950.KS|S-Oil Corporation|KRW|KSE|112583000|South Korea|Energy|Oil & Gas Refining & Marketing|http://www.s-oil.com|148500|62500|230879|63300|48450|107000|-0.31344903|-0.009380001|-0.03276|-0.1529|150.095|4Q2017/3323/2930.76!1Q2018/1621/2749.48!2Q2018/1402/2696.97!3Q2018/1974/2504.29|2020-07-24||3323|0m|0|0|-1m|1|35|-2m|0.94|32|-3m|0.97|31|||||0|0.837567||||0.584|-62.291|||0.16384001|0.466|0.887|-0.038429998|-0.00988|18|0
2020-07-20 19:44:42|krtw_0042|086280.KS|086280.KS|Hyundai Glovis Co., Ltd.|KRW|KSE|37500000|South Korea|Industrials|Integrated Freight & Logistics|http://www.glovis.net|163143|125500|358804|114000|70300|163500|-0.27619046|0.06594|0.05444|0.12495|75.347|4Q2017/5706/3995.63!1Q2018/3060/3695.59!2Q2018/927/3534.94!3Q2018/4105/3969.25|2020-07-24||5706|0m|0|0|-1m|1.3|27|-2m|1.31|26|-3m|1.31|26|||||0|0.526558||||0.319|4.836|||0.23291|1.287|1.578|0.029690001|0.07485|18|0
2020-07-20 19:44:43|krtw_0043|012630.KS|012630.KS|HDC HOLDINGS CO.,Ltd|KRW|KSE|54822100|South Korea|Financial Services|Asset Management|http://www.hdc-holdings.com|104466|8850|169985|8750|6800|14200|-0.3371212|0.11225|0.01192|0.07892|56.651|3Q2017/4195.21/3401.06!4Q2017/2195.89/3198.96!1Q2018/4231.17/3437.48!3Q2018/23/1595|2020-07-29||4195.21|0m|0|0|-1m|1.11|28|-2m|1.07|28|-3m|1.04|28|||||0|1.134334||||1.583|14.102|||0.29153|1.227|1.927|0.14915|0.18815|18|0
2020-07-20 19:44:45|krtw_0044|008770.KS|008770.KS|Hotel Shilla Co.,Ltd|KRW|KSE|37113100|South Korea|Consumer Cyclical|Lodging|http://www.hotelshilla.net|117381|70300|293620|71300|60700|111000|-0.14405763|0.05454|0.02237|0.05347|209.021|4Q2017/185.19/259.43!1Q2018/838/326.16!2Q2018/1389/766.59!3Q2018/1246/1161.5|2020-07-24||185.19|0m|0|0|-1m|0.76|21|-2m|0.65|20|-3m|0.57|21|||||0|1.002694||||0.795|14.569|||0.43832|0.266|1.115|0.00832|0.99829|18|0
2020-07-20 19:44:46|krtw_0045|161390.KS|161390.KS|Hankook Tire & Technology Co., Ltd.|KRW|KSE|122812000|South Korea|Consumer Cyclical|Auto Parts|http://www.hankooktire.com|54167|25200|256994|25700|15050|36500|-0.20186335|0.16950001|0.029860001|0.05689|28.02|4Q2017/691/1305.28!1Q2018/1238/1360.19!2Q2018/1344/1415.71!3Q2018/1062/1184.72|2020-08-03||691|0m|0|0|-1m|0.96|26|-2m|0.96|26|-3m|0.92|26|||||0|0.766743||||0.598|3.531|||0.29446|0.539|2.037|0.058969997|0.26718|18|0
2020-07-20 19:44:48|krtw_0046|024110.KS|024110.KS|Industrial Bank of Korea|KRW|KSE|676472000|South Korea|Financial Services|Banks—Regional|http://www.ibk.co.kr|18838|8330|1576391|8200|5860|14000|-0.40363634|0|0.00497|0.06939||4Q2017/359/365.78!1Q2018/745/701.63!2Q2018/606/623.08!3Q2018/756/708.7|2020-07-23||359|0m|0|0|-1m|0.63|27|-2m|0.63|27|-3m|0.63|27|||||0|0.635873||||14.587||||0.21978001|||0.24420999|0|18|0
2020-07-20 19:44:49|krtw_0047|010140.KS|010140.KS|Samsung Heavy Industries Co., Ltd.|KRW|KSE|604035968|South Korea|Industrials|Aerospace & Defense|http://www.samsungshi.com/kor/default.aspx|9001|5640|3032467|5690|3070|8470|-0.25328082|-0.0416|-0.02676|-0.24113001|91.34|4Q2017/-1419.05/37.07!1Q2018/-161/-69.45!2Q2018/-267/-138.33!3Q2018/-140/-101.43|2020-07-24||-1419.05|0m|0|0|-1m|0.22|27|-2m|0.22|27|-3m|0.15|27|||||0|1.321401||||0.912|-21.935|||0.25767002|0.207|1.089|-0.18616|0.0064999997|18|0
2020-07-20 19:44:51|krtw_0048|097950.KS|097950.KS|CJ Cheiljedang Corporation|KRW|KSE|16023200|South Korea|Consumer Defensive|Packaged Foods|http://www.cj.co.kr|442000|376000|71049|380000|148000|414000|0.3451327|0.09385|0.024260001|0.0655|106.215|4Q2017/760/4256.05!1Q2018/4775/5977.98!2Q2018/48891/49747!3Q2018/7536/7380.98|2020-08-06||760|0m|0|0|-1m|1.35|23|-2m|1.33|24|-3m|1.32|25|||||0|0.437259||||0.827|8.807|||0.25145|0.588|0.976|0.02397|0.19464001|18|0
2020-07-20 19:44:52|krtw_0049|036570.KS|036570.KS|Ncsoft Corporation|KRW|KSE|20607400|South Korea|Communication Services|Electronic Gaming & Multimedia|http://kr.ncsoft.com/kr/index.do|535121|859000|113185|880000|474500|997000|0.76|0.33416998|0.11615|0.19215|13.629|4Q2017/5551/7395.58!1Q2018/5581/6100.15!2Q2018/6578/5487.77!3Q2018/4384/4466.94|2020-08-13||5551|0m|0|0|-1m|1.11|36|-2m|1.09|34|-3m|1.03|34|||||0|0.172055||||7.737|23.154|||0.48269|4.056|4.131|0.23121999|0.99557|18|0
2020-07-20 19:44:54|krtw_0050|002380.KS|002380.KS|KCC Corporation|KRW|KSE|8270980|South Korea|Industrials|Building Products & Equipment|http://www.kccworld.co.kr|388500|139000|27496|141000|106000|307674|-0.53362066|0.12630999|0.00782|-0.11108|107.757|4Q2017/-13602/4574.67!1Q2018/38261/17543!2Q2018/-34114/5377.64!3Q2018/32418/9550.39|2020-08-04||-13602|0m|0|0|-1m|1.15|13|-2m|1.09|11|-3m|1.18|11|||||0|1.200538||||1.618|12.806|||0.27172002|0.717|1.047|-0.15069|0.22343999|18|0
2020-07-20 19:44:55|krtw_0051|138930.KS|138930.KS|BNK Financial Group Inc.|KRW|KSE|324432000|South Korea|Financial Services|Banks—Regional|http://www.bnkfg.com|10966|5190|802379|5180|3565|7900|-0.2835408|0|0.00538|0.06252||4Q2017/-264.61/150.38!1Q2018/623/524.01!2Q2018/444/517.03!3Q2018/540/501.24|2020-07-29||-264.61|0m|0|0|-1m|0.76|25|-2m|0.76|25|-3m|0.79|24|||||0|0.955735||||0.279||||0.43588|||0.15195|0|18|0
2020-07-20 19:44:57|krtw_0054|006800.KS|006800.KS|Mirae Asset Daewoo Co., Ltd.|KRW|KSE|536735008|South Korea|Financial Services|Capital Markets|http://www.miraeassetdaewoo.com|9150|7710|3264357|7910|3505|8150|-0.0062814355|0|0.00487|0.068179995|764.608|4Q2017/183/208.25!1Q2018/247/253.23!2Q2018/211/254.19!3Q2018/94/168.34|2020-08-06||183|0m|0|0|-1m|1.27|15|-2m|1.27|15|-3m|1.2|15|||||0|1.21401||||0.382||||0.2021|1.451|1.603|0.03929|0.97485|18|0
2020-07-20 19:44:58|krtw_0055|001040.KS|001040.KS|CJ Corporation|KRW|KSE|33530900|South Korea|Industrials|Conglomerates|http://www.cj.net|180750|88000|45776|87800|52300|99300|-0.0929752|0.12041|0.022|0.04003|117.42|4Q2017/-297/2697.59!1Q2018/3041/3068.53!2Q2018/14347/2554.02!3Q2018/249/3599.9|2020-08-12||-297|0m|0|0|-1m|0.82|11|-2m|0.91|11|-3m|0.91|11|||||0|0.529638||||0.798|6.624|||0.1884|0.584|0.913|0.01097|0.26582|18|0
2020-07-20 19:45:00|krtw_0056|071050.KS|071050.KS|Korea Investment Holdings Co., Ltd.|KRW|KSE|58396800|South Korea|Financial Services|Capital Markets|http://www.koreaholdings.com|99667|48300|420988|48650|30000|81900|-0.39111388|0|0.0054699997|0.07998||4Q2017/1971/1573.59!1Q2018/3393/2968.15!2Q2018/2985/2663.71!3Q2018/2652/2304.31|2020-08-12||1971|0m|0|0|-1m|1.36|11|-2m|1.36|11|-3m|1.27|11|||||0|0.811393||||-1.136||||0.36429|||0.0339|0|18|0
2020-07-20 19:45:01|krtw_0057|047810.KS|047810.KS|Korea Aerospace Industries, Ltd.|KRW|KSE|97475104|South Korea|Industrials|Aerospace & Defense|http://www.koreaaero.com|43187|24400|252736|24450|16150|42100|-0.2984218|0.12998|0.04206|0.17843|78.126|4Q2017/-1136/525.06!1Q2018/325/320!2Q2018/280/359.77!3Q2018/-523/232.8|2020-07-28||-1136|0m|0|0|-1m|0.74|23|-2m|0.67|24|-3m|0.7|23|||||0|0.726327||||0.863|6.636|||0.36765|0.315|1.169|0.06267|0.1454|18|0
2020-07-20 19:45:02|krtw_0058|023530.KS|023530.KS|Lotte Shopping Co., Ltd.|KRW|KSE|28270600|South Korea|Consumer Cyclical|Department Stores|http://www.lotteshoppingir.com|261046|80000|62563|80600|57800|146000|-0.44413793|0.102019995|0.00503|-0.08612|139.204|4Q2017/-688/5288.53!1Q2018/-1395/3497.57!2Q2018/-8794/1773.83!3Q2018/2430/1846.06|2020-08-07||-688|0m|0|0|-1m|0.41|27|-2m|0.25|28|-3m|0.22|27|||||0|0.578521||||0.995|9.755|||0.18287|0.442|0.654|-0.06181|0.41562|18|0
2020-07-20 19:45:04|krtw_0059|017670.KS|017670.KS|SK Telecom Co.,Ltd|KRW|KSE|73136400|South Korea|Communication Services|Telecom Services|http://www.sktelecom.com|324227|216500|260273|217000|164000|259500|-0.15564203|0.28595|0.01546|0.0356|53.526|4Q2017/2007/9248.09!1Q2018/5161/10021.3!2Q2018/2993/10815.2!3Q2018/2544/12443|2020-07-31||2007|0m|0|0|-1m|1|26|-2m|1.04|25|-3m|1.08|26|||||0|0.289453||||1.432|5.006|||0.25981|0.714|1.07|0.04592|0.98039|18|0
2020-07-20 19:45:05|krtw_0060|005385.KS|005385.KS|Hyundai Motor Company|KRW|KSE|24356700|South Korea|Consumer Cyclical|Auto Manufacturers|http://www.hyundai.com/worldwide/en||65300|319092|63500|39150|78600|-0.16666669|0.05738|0.01194|0.03709|113.91|||||||||||||||||||||0|0.531947||||0.769|13.404|||0.26225|0.597|0.85|0.02441|0.16816999|18|0
2020-07-20 19:45:07|krtw_0061|078930.KS|078930.KS|GS Holdings Corp.|KRW|KSE|92895504|South Korea|Industrials|Conglomerates|http://www.gs.co.kr|71643|35600|171964|36000|32200|53700|-0.31297708|0.1216|0.03963|0.01591|79.709|4Q2017/2289.67/2552.15!1Q2018/2356/2898.97!2Q2018/2047/2595.28!3Q2018/3270/2613.93|2020-08-06||2289.67|0m|0|0|-1m|0.95|20|-2m|0.84|19|-3m|0.84|19|||||0|0.733256||||0.71|5.837|||0.27476|0.53|0.683|0.00278|0.19819|18|0
2020-07-20 19:45:08|krtw_0062|005940.KS|005940.KS|NH Investment & Securities Co., Ltd.|KRW|KSE|299596000|South Korea|Financial Services|Capital Markets|http://www.nhqv.com|16700|8780|1423665|8870|6300|14600|-0.38188154|0|0.00598|0.06468|459.514|4Q2017/227/240!1Q2018/428/393.47!2Q2018/386/397.22!3Q2018/350/290.19|2020-07-24||227|0m|0|0|-1m|1.09|11|-2m|1.09|11|-3m|1|11|||||0|0.851424||||-0.495||||0.21225001|1.729|1.906|0.025109999|0.98087|18|0
2020-07-20 19:45:10|krtw_0063|069960.KS|069960.KS|Hyundai Department Store Co., Ltd.|KRW|KSE|22089200|South Korea|Consumer Cyclical|Department Stores|http://www.ehyundai.com|123000|60400|59260|60500|52600|91300|-0.23125792|0.21069|0.01906|0.04068|28.482|4Q2017/2167/3801.57!1Q2018/3489/3619.61!2Q2018/1759/2379.48!3Q2018/2414/2365.82|2020-08-06||2167|0m|0|0|-1m|1|26|-2m|1|24|-3m|1.04|26|||||0|0.490762||||1.323|6.281|||0.33706|0.669|0.863|0.07329|0.72647005|18|0
2020-07-20 19:45:11|krtw_0064|011210.KS|011210.KS|HYUNDAI WIA Corporation|KRW|KSE|26561700|South Korea|Consumer Cyclical|Auto Parts|http://www.hyundai-wia.com|47579|40300|190134|40600|19850|55500|-0.18637276|0.06062|0.01535|0.03787|69.499|4Q2017/-4467/1045.23!1Q2018/-649/1133.64!2Q2018/-220/543.88!3Q2018/-313/837.6|2020-07-24||-4467|0m|0|0|-1m|0.52|27|-2m|0.54|28|-3m|0.52|29|||||0|1.098152||||0.292|4.809|||0.21929|1.606|2.051|0.01658|0.06668|18|0
2020-07-20 19:45:12|krtw_0065|028260.KS|028260.KS|Samsung C&T Corporation|KRW|KSE|163464000|South Korea|Industrials|Engineering & Construction|http://www.samsungcnt.com|168063|107500|385359|110000|73500|126000|0.17899251|0.04824|0.01291|0.04914|18.031|4Q2017/898.35/915.02!1Q2018/2417/1047.1!2Q2018/2218/1084.27!3Q2018/1701.27/1216.22|2020-07-21||898.35|0m|0|0|-1m|0.95|20|-2m|0.95|20|-3m|0.95|21|||||0|0.898383||||0.692|14.339|||0.1664|0.791|1.099|0.036989998|0.12669|18|0
2020-07-20 19:45:14|krtw_0066|032640.KS|032640.KS|LG Uplus Corp.|KRW|KSE|436611008|South Korea|Communication Services|Telecom Services|http://www.uplus.co.kr|19864|12300|1806670|12250|9210|14650|-0.109090924|0.22594999|0.0273|0.06439|83.351|4Q2017/336/249.74!1Q2018/265/326.3!2Q2018/314/312.84!3Q2018/352/336.28|2020-08-07||336|0m|0|0|-1m|1.04|27|-2m|0.88|26|-3m|0.85|27|||||0|0.382986||||0.888|3.93|||0.34514|0.573|1.122|0.03545|0.72791|18|0
2020-07-20 19:45:15|krtw_0067|030000.KS|030000.KS|Cheil Worldwide Inc.|KRW|KSE|101279000|South Korea|Communication Services|Advertising Agencies|http://www.cheil.com/hq|25333|18150|382339|17950|11550|29900|-0.3831615|0.07142|0.055570003|0.16221|19.528|4Q2017/307/324.57!1Q2018/191/176.92!2Q2018/451/354.83!3Q2018/307/282.84|2020-07-20||307|0m|0|0|-1m|1|15|-2m|1.07|15|-3m|1.13|16|||||0|0.581216||||0.447|6.261|||0.32099|1.376|1.533|0.0423|0.35322|18|0
2020-07-20 19:45:17|krtw_0068|004800.KS|004800.KS|Hyosung Corporation|KRW|KSE|19909400|South Korea|Industrials|Conglomerates|http://www.hyosung.com|356661|65600|39410|66100|48800|97900|-0.15038562|0.09548|0.0189|0.04678|102.72|3Q2017/14808/12536.9!4Q2017/-11437.4/7964.69!2Q2018/111757/11452.7!3Q2018/1809/49984|2020-07-29||14808|0m|0|0|-1m|1.38|13|-2m|1.31|13|-3m|1.31|13|||||0|0.560046||||1.192|12.486|||0.19768|0.265|0.604|0.022909999|0.15799|18|0
2020-07-20 19:45:18|krtw_0069|005830.KS|005830.KS|DB Insurance Co., Ltd.|KRW|KSE|60045100|South Korea|Financial Services|Insurance—Property & Casualty|http://www.idbins.com|85011|46450|154724|47950|23750|60300|-0.10707635|0.01566|0.00151|0.07929|21.974|4Q2017/1529/1249.79!1Q2018/1740/1685.99!2Q2018/3001/2661.57!3Q2018/2394/2230.07|2020-08-10||1529|0m|0|0|-1m|1|27|-2m|0.96|26|-3m|0.96|27|||||0|0.673595||||0.137|8.725|||0.37832|0.357|0.634|0.027290002|0.17939|18|0
2020-07-20 19:45:20|krtw_0070|000210.KS|000210.KS|Daelim Industrial Co., Ltd.|KRW|KSE|34800000|South Korea|Industrials|Engineering & Construction|http://www.daelim.co.kr|108583|91800|260954|88900|47950|110000|-0.15734595|0.1118|0.04314|0.1062|44.77|4Q2017/-1018/3670.34!1Q2018/6318/3763.24!2Q2018/5563/3726.53!3Q2018/4680/4564.56|2020-07-28||-1018|0m|0|0|-1m|1.07|29|-2m|1.07|28|-3m|1.07|28|||||0|0.576212||||0.443|3.965|||0.36036998|0.919|1.568|0.065019995|0.17462|18|0
2020-07-20 19:45:21|krtw_0071|042660.KS|042660.KS|Daewoo Shipbuilding & Marine Engineering Co., Ltd.|KRW|KSE|107190000|South Korea|Industrials|Aerospace & Defense|http://www.dsme.co.kr/pub/main/index.do|36970|23250|185917|23450|10850|31700|-0.24719101|0.06365|0.02022|0.00021|76.326|2Q2017/18530/228!4Q2017/-7631/852!2Q2018/1200/633!3Q2018/-3076/684.93|2020-08-12||18530|0m|0|0|-1m|-1.5|2|-2m|-1|3|-3m|-1|3|||||0|1.721324||||0.469|7.366|||0.09675|0.45|1.622|0.0001|0.0646|18|0
2020-07-20 19:45:23|krtw_0072|003490.KS|003490.KS|Korean Air Lines Co.,Ltd.|KRW|KSE|111750000|South Korea|Industrials|Airlines|http://www.koreanair.com|38767|18050|889154|18100|12800|29800|-0.35701597|0.1699|-0.00131|-0.49848|890.065|4Q2017/5154/4412.75!1Q2018/242/765.57!2Q2018/-2872/-253.96!3Q2018/2790/2146.58|2020-08-12||5154|0m|0|0|-1m|1.28|18|-2m|1.24|17|-3m|1.24|17|||||0|1.059276||||1.539|9.056|||0.21834|0.264|0.366|-0.10378|0.09527001|18|0
2020-07-20 19:45:24|krtw_0073|010060.KS|010060.KS|OCI Company Ltd.|KRW|KSE|23657100|South Korea|Basic Materials|Chemicals|http://www.oci.co.kr|132438|45400|302784|43550|26450|92000|-0.51825225|0.01482|-0.02809|-0.26935|59.982|2Q2017/3772/1387.15!3Q2017/1774/825.79!4Q2017/2878/1457.11!2Q2018/3245/2538.3|2020-07-29||3772|0m|0|0|-1m|0.42|12|-2m|0.5|12|-3m|0.55|11|||||0|1.331408||||0.801|54.072|||0.26003|1.044|2.014|-0.32028|-0.0021|18|0
2020-07-20 19:45:25|krtw_0074|139130.KS|139130.KS|DGB Financial Group Co., Ltd.|KRW|KSE|169146000|South Korea|Financial Services|Banks—Regional|http://www.dgbfg.co.kr|13081|5320|747640|5300|3365|7930|-0.31524545|0|0.0045|0.06064||4Q2017/181/296.53!1Q2018/538/543.8!2Q2018/619/625.36!3Q2018/466/634.64|2020-07-30||181|0m|0|0|-1m|0.9|21|-2m|0.9|21|-3m|0.95|20|||||0|0.77983||||0.139||||0.3775|||0.10619|0|18|0
2020-07-20 19:45:27|krtw_0075|000880.KS|000880.KS|Hanwha Corporation|KRW|KSE|68898704|South Korea|Industrials|Conglomerates|http://www.hanwhacorp.co.kr|47364|23550|210937|23650|11850|29350|-0.07976651|0.59102|0.104949996|0.01365|90.031|4Q2017/-1748/1894.2!1Q2018/3864/2179.38!2Q2018/2266/2257.67!3Q2018/2440/1783.75|2020-08-12||-1748|0m|0|0|-1m|1.23|13|-2m|1.23|13|-3m|1.23|13|||||0|1.161277||||0.497|0.84|||0.20725|0.541|0.962|0.0022200001|0.61963004|18|0
2020-07-20 19:45:28|krtw_0076|030200.KS|030200.KS|KT Corporation|KRW|KSE|245372000|South Korea|Communication Services|Telecom Services|http://www.kt.com|34850|24150|753038|24300|17250|28100|-0.12903225|0.16313|0.01906|0.044689998|52.98|4Q2017/-514.4/408.97!1Q2018/804/809.69!2Q2018/1024/820.59!3Q2018/909/807.24|2020-08-05||-514.4|0m|0|0|-1m|1.07|27|-2m|1.15|26|-3m|1.15|27|||||0|0.403002||||0.517|3.167|||0.2183|0.638|1.178|0.02516|0.41155|18|0
2020-07-20 19:45:30|krtw_0077|051600.KS|051600.KS|KEPCO Plant Service & Engineering Co.,Ltd.|KRW|KSE|45000000|South Korea|Industrials|Specialty Industrial Machinery|http://www.kps.co.kr|38909|29900|69269|29700|24500|41300|-0.04501605|0.19604999|0.09443|0.16655001|0.693|4Q2017/677/716.63!1Q2018/478/686.3!2Q2018/1135/1012.72!3Q2018/317/632.84|2020-08-11||677|0m|0|0|-1m|1.18|17|-2m|1.18|17|-3m|1.18|17|||||0|0.376828||||0.855|4.359|||0.26468|1.971|2.434|0.12803|0.22264999|18|0
2020-07-20 19:45:31|krtw_0078|034020.KS|034020.KS|Doosan Heavy Industries & Construction Co., Ltd.|KRW|KSE|253126000|South Korea|Industrials|Specialty Industrial Machinery|http://www.doosanheavy.com|17354|5500|14423947|4915|2395|7410|-0.2148562|0.07361|0.014040001|-0.08725|177.384|4Q2017/-1540/295.25!1Q2018/-447/305.75!2Q2018/-280/581!3Q2018/-157/344.5|2020-07-23||-1540|0m|0|0|-1m|0.44|16|-2m|0.41|17|-3m|0.41|17|||||0|1.415704||||0.908|12.339|||0.072399996|0.467|0.714|-0.05005|0.16296|18|0
2020-07-20 19:45:33|krtw_0079|006360.KS|006360.KS|GS Engineering & Construction Corporation|KRW|KSE|79405200|South Korea|Industrials|Engineering & Construction|http://www.gsenc.com|58520|27500|400624|27250|14650|35500|-0.21919769|0.07746|0.030299999|0.114479996|95.25|4Q2017/-1415.26/1063.41!1Q2018/2569/768.29!2Q2018/1815/1678.76!3Q2018/1653/1528.13|2020-07-24||-1415.26|0m|0|0|-1m|0.41|29|-2m|0.52|29|-3m|0.63|30|||||0|0.71632||||0.395|5.097|||0.30664|0.907|1.255|0.043330003|0.13014|18|0
2020-07-20 19:45:34|krtw_0080|012750.KS|012750.KS|S-1 Corporation|KRW|KSE|33810200|South Korea|Industrials|Security & Protection Services|http://www.s1.co.kr|113763|88200|35630|87700|72000|109000|-0.114141405|0.16486|0.069749996|0.115839995|4.108|4Q2017/707/1022.67!1Q2018/1304/1171!2Q2018/914/1128.5!3Q2018/1204/1110.67|2020-07-28||707|0m|0|0|-1m|1.5|10|-2m|1.5|10|-3m|1.55|11|||||0|-0.103541||||1.188|7.205|||0.30482|1.01|1.714|0.06578|0.24985|18|0
2020-07-20 19:45:36|krtw_0081|000100.KS|000100.KS|Yuhan Corporation|KRW|KSE|61247700|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.yuhan.co.kr|265252|51000|206874|50800|43400|256000|-0.7685902|0.04601|0.00209|0.080690004|4.611|4Q2017/2869.52/2164.44!1Q2018/3718.09/2834.72!2Q2018/1570.48/1606.85!3Q2018/315.24/1698.83|2020-07-29||2869.52|0m|0|0|-1m|1.15|20|-2m|1.16|19|-3m|1.16|19|||||0|0.566204||||1.832|39.814|||0.32179|2.442|3.141|0.0968|0.28853|18|0
2020-07-20 19:45:37|krtw_0082|009830.KS|009830.KS|Hanwha Solutions Corporation|KRW|KSE|159464000|South Korea|Basic Materials|Chemicals|http://www.hanwhasolutions.com|24750|25550|5202714|23900|9370|25550|0.16019416|0.102790006|0.01627|-0.05057|133.348|4Q2017/87/1096.84!1Q2018/1806/1793.35!2Q2018/1132/1220.44!3Q2018/-138/916.69|2020-08-05||87|0m|0|0|-1m|1.14|21|-2m|1.1|20|-3m|1.1|20|||||0|1.022709||||0.987|9.598|||0.23136999|0.657|0.981|-0.030569999|0.19229001|18|0
2020-07-20 19:45:39|krtw_0083|042670.KS|042670.KS|Doosan Infracore Co., Ltd.|KRW|KSE|208160992|South Korea|Industrials|Farm & Heavy Construction Machinery|http://www.doosaninfracore.com|12489|6350|7068533|6180|2500|8530|-0.004830897|0.12791|0.03904|0.07997|99.821|4Q2017/-104/214.1!1Q2018/474/336.86!2Q2018/450/472.33!3Q2018/237/318.67|2020-07-21||-104|0m|0|0|-1m|0.9|20|-2m|0.84|19|-3m|0.78|18|||||0|2.02117||||0.842|6.586|||0.22237|0.563|1.005|0.02548|0.23038|18|0
2020-07-20 19:45:40|krtw_0084|001450.KS|001450.KS|Hyundai Marine & Fire Insurance Co., Ltd.|KRW|KSE|79414496|South Korea|Financial Services|Insurance—Diversified|http://www.hi.co.kr|49259|23850|241262|23850|16600|29800|-0.13272727|0.01723|0.00202|0.06327|24.33|4Q2017/837/880.29!1Q2018/1329/869.3!2Q2018/1887/1650.99!3Q2018/1266/1277.8|2020-08-11||837|0m|0|0|-1m|0.73|26|-2m|0.73|26|-3m|0.78|27|||||0|0.485373||||0.161|9.352|||0.50571996|0.148|0.769|0.019170001|0.16102|18|0
2020-07-20 19:45:41|krtw_0085|088350.KS|088350.KS|Hanwha Life Insurance Co., Ltd.|KRW|KSE|751390016|South Korea|Financial Services|Insurance—Life|http://www.hanwhalife.com|5742|1470|4522448|1485|881|2800|-0.4619565|-0.056550004|-0.0069999998|0.00923|4.359|4Q2017/-32/64.91!1Q2018/145/178!2Q2018/152/151!3Q2018/162/182|2020-08-06||-32|0m|0|0|-1m|0.64|22|-2m|0.61|23|-3m|0.61|23|||||0|0.923017||||-0.202|3.568|||0.11928|1.16|1.713|0.0070599997|0.27079|18|0
2020-07-20 19:45:43|krtw_0087|011070.KS|011070.KS|LG Innotek Co., Ltd.|KRW|KSE|23664500|South Korea|Technology|Electronic Components|http://www.lginnotek.com|153333|161000|233848|165000|75700|181000|0.44104803|0.13152|0.061189998|0.098529994|76.682|4Q2017/3650/4764.02!1Q2018/-410/1627.22!2Q2018/671/-748.81!3Q2018/3959/3361.21|2020-07-22||3650|0m|0|0|-1m|1.07|29|-2m|1.14|29|-3m|1.11|27|||||0|0.692455||||0.557|4.237|||0.28413|0.908|1.257|0.024130002|0.13639|18|0
2020-07-20 19:45:44|krtw_0088|018880.KS|018880.KS|Hanon Systems|KRW|KSE|533668000|South Korea|Consumer Cyclical|Auto Parts|http://www.hanonsystems.com|14148|9500|919890|9700|8100|12600|-0.18828452|0.11762|0.03931|0.13204001|134.087|4Q2017/144/165.01!1Q2018/117/137.16!2Q2018/132/134.49!3Q2018/100/145.29|2020-08-11||144|0m|0|0|-1m|1|26|-2m|0.96|25|-3m|1|25|||||0|0.339491||||1.012|8.607|||0.17204|0.771|1.237|0.04008|0.13938|18|0
2020-07-20 19:45:46|krtw_0089|029780.KS|029780.KS|Samsung Card Co., Ltd.|KRW|KSE|106711000|South Korea|Financial Services|Credit Services|http://www.samsungcard.com|40370|28550|59146|28750|22000|41750|-0.21448088|0|0.01474|0.049829997|192.95|4Q2017/742/651.79!1Q2018/1017/928.55!2Q2018/759/821.61!3Q2018/747/747.94|2020-07-24||742|0m|0|0|-1m|0.57|14|-2m|0.54|13|-3m|0.62|13|||||0|0.343725||||189.163||||0.07123|89.878|91.824|4.54935|0|18|0
2020-07-20 19:45:47|krtw_0090|051915.KS|051915.KS|LG Chem, Ltd.|KRW|KSE|7672430|South Korea|Basic Materials|Chemicals|http://www.lgchem.com||254000|35752|258000|103000|286000|0.34725845|0.094399996|0.015570001|0.01268|66.339|||||||||||||||||||||0|0.905311||||0.984|10.427|||0.38709998|0.782|1.416|0.00481|0.16576|18|0
2020-07-20 19:45:49|krtw_0091|047050.KS|047050.KS|Posco International Corporation|KRW|KSE|123375000|South Korea|Industrials|Industrial Distribution|http://www.poscointl.com|25871|14250|151875|14100|8640|19950|-0.22527474|0.03542|0.03401|0.06661|131.895|3Q2017/151/522.67!4Q2017/354.89/446.84!1Q2018/736/744.47!2Q2018/378/724.27|2020-07-21||151|0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|1.023479||||0.21|5.915|||0.08023|0.991|1.327|0.00887|0.046230003|18|0
2020-07-20 19:45:50|krtw_0092|004990.KS|004990.KS|LOTTE Corporation|KRW|KSE|70805296|South Korea|Consumer Defensive|Confectioners|http://www.lotte.co.kr|77500|31550|107296|31300|20050|46650|-0.18383312|0.09277|0.0058999998|-0.07811|63.643|3Q2017/-1766/1446.56!1Q2018/1038/585!2Q2018/-589/245!3Q2018/1711/320|2020-08-12||-1766|0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.8|5|||||0|1.073903||||0.764|8.24|||0.07467|0.646|0.809|-0.06132|0.28768|18|0
2020-07-20 19:45:52|krtw_0093|000120.KS|000120.KS|CJ Logistics Corporation|KRW|KSE|18153700|South Korea|Industrials|Integrated Freight & Logistics|http://www.cjlogistics.com|194324|161500|51856|160000|110000|169000|0.15107918|0.075679995|0.02103|0.02079|98.866|4Q2017/-219/1164.48!1Q2018/1824/756.76!2Q2018/231/1197.29!3Q2018/-35/900.77|2020-08-06||-219|0m|0|0|-1m|1.1|21|-2m|1.11|19|-3m|1.1|21|||||0|-0.136643||||0.755|9.978|||0.17166|0.721|0.915|0.00672|0.0932|18|0
2020-07-20 19:45:53|krtw_0094|009240.KS|009240.KS|Hanssem Co., Ltd.|KRW|KSE|17259400|South Korea|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://company.hanssem.com|72000|110000|103928|110500|46000|123500|0.60844254|0.065749995|0.02836|0.073520005|47.983|4Q2017/1044/1288.15!1Q2018/1054/1072.18!2Q2018/960/1090.57!3Q2018/556/747.41|2020-07-24||1044|0m|0|0|-1m|0.94|18|-2m|0.94|17|-3m|0.95|19|||||0|0.589684||||1.094|16.632|||0.27028|0.709|1.139|0.02427|0.26922|18|0
2020-07-20 19:45:55|krtw_0095|004170.KS|004170.KS|Shinsegae Inc.|KRW|KSE|9836410|South Korea|Consumer Cyclical|Department Stores|http://www.shinsegae.com|382632|214500|74108|215500|199000|333500|-0.22621185|0.16346|0.01679|-0.016590001|92.957|4Q2017/3801/8783.95!1Q2018/7706/5005.5!2Q2018/4658/5132.81!3Q2018/2902/5162.81|2020-08-07||3801|0m|0|0|-1m|0.88|26|-2m|0.88|25|-3m|0.92|26|||||0|0.69438||||1.377|8.426|||0.31632|0.183|0.583|-0.02331|0.50528|18|0
2020-07-20 19:45:56|krtw_0096|011780.KS|011780.KS|Kumho Petrochemical Co., Ltd.|KRW|KSE|24875200|South Korea|Basic Materials|Specialty Chemicals|http://www.kkpc.co.kr|124684|89300|200374|87500|43800|92200|0|0.11472|0.048189998|0.11255|46.084|4Q2017/1834/1696.1!1Q2018/4734/2595.06!2Q2018/6284/2939.98!3Q2018/4386/3306.43|2020-07-31||1834|0m|0|0|-1m|0.35|26|-2m|0.36|25|-3m|0.36|25|||||0|0.5204||||0.708|6.169|||0.28701|0.7|1.099|0.06249|0.11269|18|0
2020-07-20 19:45:57|krtw_0097|034230.KQ|034230.KQ|Paradise Co., Ltd.|KRW|KOSDAQ|78031400|South Korea|||http://www.paradisegroup.co.kr|22153|13400|415942|13350|13300|24150|0|0.17997|0.01197|0.00934|77.694|4Q2017/-138/16.5!1Q2018/36/26.74!2Q2018/-20/19.07!3Q2018/55/135.5|2020-08-11||-138|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.940723||||2.612|14.513|||0.078099996|0.474|0.711|0.02096|0.1546|18|0
2020-07-20 19:45:59|krtw_0098|010620.KS|010620.KS|Hyundai Mipo Dockyard Co., Ltd.|KRW|KSE|39884300|South Korea|Industrials|Marine Shipping|http://www.hmd.co.kr|68091|31700|200061|31050|20150|49550|-0.333691|0.05029|0.01798|0.03334|11.815|3Q2017/8308/734.04!4Q2017/10993/5901.71!2Q2018/-1529/853.87!3Q2018/2105/793.81|2020-07-22||8308|0m|0|0|-1m|1.04|25|-2m|1.04|24|-3m|1.04|24|||||0|0.926096||||0.311|6.184|||0.22423|0.682|1.731|0.02434|0.06402|18|0
2020-07-20 19:46:00|krtw_0099|036460.KS|036460.KS|Korea Gas Corporation|KRW|KSE|85827000|South Korea|Utilities|Utilities—Regulated Gas|http://www.kogas.or.kr|71636|25950|165761|26100|16450|44550|-0.4041096|0.13088|0.02263|0.00777|314.914|4Q2017/-4081/2945!1Q2018/8387/7372.33!2Q2018/-1537/-1472.87!3Q2018/-3264/-2934.44|2020-08-07||-4081|0m|0|0|-1m|1.31|16|-2m|1.27|15|-3m|1.25|16|||||0|0.834103||||1.187|9.07|||0.15618|0.711|1.187|0.00187|0.07612|18|0
2020-07-20 19:46:02|krtw_0100|006260.KS|006260.KS|LS Corp.|KRW|KSE|27767100|South Korea|Industrials|Electrical Equipment & Parts|http://www.lsholdings.com|87714|40000|213758|38250|24050|51900|-0.21938777|0.05323|0.01406|0.0052300002|105.554|4Q2017/575/1880.9!1Q2018/3212/2028.09!2Q2018/1383/2015.15!3Q2018/1451/1893.24|2020-08-12||575|0m|0|0|-1m|1|8|-2m|1|8|-3m|1|7|||||0|1.228637||||0.522|9.806|||0.2843|0.87|1.531|-0.0040599997|0.12151|18|0
2020-07-20 19:46:04|krtw_0101|010120.KS|010120.KS|LS ELECTRIC Co., Ltd.|KRW|KSE|29325000|South Korea|Industrials|Electrical Equipment & Parts|http://www.lsis.com/ko|82500|54400|123984|52800|25550|55600|0.09316766|0.1076|0.042|0.07548|46.248|4Q2017/528.41/1062.18!1Q2018/1448/1072.11!2Q2018/1355/1271.68!3Q2018/1190/1396.47|2020-07-28||528.41|0m|0|0|-1m|1.4|10|-2m|1.4|10|-3m|1.4|10|||||0|1.178214||||0.675|6.274|||0.30039|1.256|2.109|0.04022|0.19344999|18|0
2020-07-20 19:46:05|krtw_0102|047040.KS|047040.KS|Daewoo Engineering & Construction Co., Ltd.|KRW|KSE|410886016|South Korea|Industrials|Engineering & Construction|http://www.daewooenc.com|6607|3645|804941|3615|2250|5000|-0.19036955|0.06646|0.02784|0.08582|124.784|4Q2017/-374.3/297.6!1Q2018/271/229.35!2Q2018/213/247.23!3Q2018/165/241.79|2020-07-29||-374.3|0m|0|0|-1m|0.55|20|-2m|0.58|19|-3m|0.65|20|||||0|1.055427||||0.34|5.12|||0.15825|0.751|1.125|0.02487|0.09979|18|0
2020-07-20 19:46:06|krtw_0103|000150.KS|000150.KS|Doosan Corporation|KRW|KSE|17800400|South Korea|Industrials|Conglomerates|http://www.doosan.com|149300|41550|353995|38450|25700|123705|-0.63192356|0.091800004|0.020550001|-0.07417|204.293|4Q2017/28.73/498.51!1Q2018/-511/2489.57!2Q2018/882/3541.69!3Q2018/169/3635.23|2020-07-23||28.73|0m|0|0|-1m|0.92|13|-2m|0.83|12|-3m|0.82|11|||||0|1.101231||||0.905|9.857|||0.12422|0.461|0.713|0.012920001|0.16391|18|0
2020-07-20 19:46:08|krtw_0104|001740.KS|001740.KS|SK Networks Company Limited|KRW|KSE|218556000|South Korea|Industrials|Conglomerates|http://www.sknetworks.co.kr|6333|5090|416348|5130|3820|6160|-0.033898294|0.07224|0.00701|-0.0116|257.92|4Q2017/72/199.5!1Q2018/3/47!2Q2018/1/17!3Q2018/-28/73|2020-07-30||72|0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|0.836797||||0.496|6.868|||0.10769|0.389|0.604|-0.01012|0.08762|18|0
2020-07-20 19:46:09|krtw_0105|011200.KS|011200.KS|HMM Co.,Ltd|KRW|KSE|316552000|South Korea|Industrials|Marine Shipping|http://www.hmm21.com|37450|4995|1439994|5020|2120|5680|0.41011238|0.056539997|-0.01874|-0.50773|517.833|3Q2017/-326/-421.01!4Q2017/-1084/-2916.55|2020-08-12||-326|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|0.219784||||1.215|21.497|||0.17917|0.44|0.623|-0.08658|0.0185|18|0
2020-07-20 19:46:11|krtw_0106|000080.KS|000080.KS|HITEJINRO Co., Ltd.|KRW|KSE|69782600|South Korea|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.hitejinro.com|20925|41200|1088111|42300|19950|47050|0.9183674|0.13933|0.02622|0.00456|141.631|3Q2017/439/316.01!4Q2017/-151/217.4!1Q2018/38/138.66!2Q2018/138/237.13|2020-08-12||439|0m|0|0|-1m|1.13|15|-2m|1.07|15|-3m|1|14|||||0|0.315627||||1.752|12.573|||0.15455|0.459|0.596|0.00228|0.43776|18|0
2020-07-20 19:46:12|krtw_0107|128940.KS|128940.KS|Hanmi Pharm. Co., Ltd.|KRW|KSE|11762700|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hanmipharm.com|520920|248500|42318|249000|213500|339706|-0.15198535|0.14524001|0.03481|0.07102|107.505|4Q2017/582.35/935.38!1Q2018/502.94/1112.83!2Q2018/882.35/674.57!3Q2018/535.29/749.72|2020-07-28||582.35|0m|0|0|-1m|0.71|17|-2m|0.65|17|-3m|0.61|18|||||0|0.492301||||3.34|22.995|||0.19369|0.728|1.408|0.04161|0.56269|18|0
2020-07-20 19:46:14|krtw_0108|039130.KS|039130.KS|Hanatour Service Inc.|KRW|KSE|13389900|South Korea|Consumer Cyclical|Travel Services|http://www.hanatourcompany.com|79909|37450|67400|38100|26600|58100|-0.12514353|0.06127|-0.022149999|-0.20219|166.678|4Q2017/591/1084.16!1Q2018/602/1172.74!2Q2018/165/593.34!3Q2018/403/611.04|||591|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.424942||||1.198|19.554|||0.20797001|1.183|1.359|-0.06852|0.99837995|18|0
2020-07-20 19:46:15|krtw_0109|086900.KQ|086900.KQ|Medy-Tox Inc.|KRW|KOSDAQ|5443740|South Korea|||http://www.medy-tox.co.kr|700777|183100|139528|185700|179400|608000|0|0.09204|-4.0000003E-5|0.02296|54.472|4Q2017/4118.45/3345.86!1Q2018/3977.67/3740.29!2Q2018/3364.08/3837.73!3Q2018/2717.48/2922.18|2020-08-12||4118.45|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.702463||||5.702|61.955|||0.30929002|0.539|0.802|0.0341|0.6335|18|0
2020-07-20 19:46:17|krtw_0110|005300.KS|005300.KS|Lotte Chilsung Beverage Co.,Ltd.|KRW|KSE|7573350|South Korea|Consumer Defensive|Beverages—Non-Alcoholic|http://www.lottechilsung.co.kr|1918890|105000|52001|100500|78900|156000|-0.33222592|0.106979996|0.0175|-0.115839995|118.496|4Q2017/167397/-20368.7!1Q2018/-1653/8448!2Q2018/6495/13464!3Q2018/28614/31731|2020-08-12||167397|0m|0|0|-1m|1.08|12|-2m|1.08|13|-3m|1.08|13|||||0|0.591608||||0.921|8.612|||0.27969|0.314|0.624|-0.06261|0.38704|18|0
2020-07-20 19:46:18|krtw_0111|006280.KS|006280.KS|Green Cross Corporation|KRW|KSE|11413200|South Korea|Healthcare|Biotechnology|http://www.globalgreencross.com|183455|218500|1969442|187000|96900|234500|0.7155963|0.06544|0.01507|-0.01819|43.665|4Q2017/-84/523.38!1Q2018/1395/1136.45!2Q2018/499/1858.69!3Q2018/1757/2493.34|2020-07-28||-84|0m|0|0|-1m|0.93|14|-2m|0.86|14|-3m|0.88|16|||||0|0.328329||||2.179|33.293|||0.21473|1.188|2.324|-0.00927|0.27739|18|0
2020-07-20 19:46:19|krtw_0112|078340.KQ|078340.KQ|Com2uS Corporation|KRW|KOSDAQ|12437000|South Korea|||http://www.com2us.com|184310|125000|46012|126900|123000|150200|0|0.27569|0.07614|0.121429995|0.096|4Q2017/2255/3033.69!1Q2018/2909/3158.84!2Q2018/2804/2973.32!3Q2018/2372/2524.32|2020-08-07||2255|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.429561||||1.813|6.578|||0.36106998|10.533|10.727|0.24229|0.84367996|18|0
2020-07-20 19:46:21|krtw_0114|006120.KS|006120.KS|SK Discovery Co., Ltd.|KRW|KSE|19025700|South Korea|Industrials|Conglomerates|http://www.skdiscovery.com|228115|35450|250096|35250|15400|53500|0.35576928|0.07067|0.030050002|0.124469995|81.088|3Q2017/3635.32/2249.23!4Q2017/27229/3348.1!2Q2018/1998/985.76!3Q2018/2550/1617.69|2020-08-12||3635.32|0m|0|0|-1m|1|6|-2m|1.14|7|-3m|1.14|7|||||0|0.339491||||0.484|6.845|||0.15624|0.987|1.407|0.04823|0.09696999|18|0
2020-07-20 19:46:22|krtw_0115|001120.KS|001120.KS|LG International Corp.|KRW|KSE|37606300|South Korea|Industrials|Industrial Distribution|http://www.lgicorp.com|28167|15350|173216|15200|6590|19300|-0.1783784|0.02713|0.014359999|0.09679|79.871|3Q2017/568/851.5!4Q2017/-361.85/764.01!1Q2018/-2265/906.15!3Q2018/600/838.81|2020-07-22||568|0m|0|0|-1m|1.44|9|-2m|1.44|9|-3m|1.44|9|||||0|1.448421||||0.165|6.079|||0.26569|0.893|1.21|0.01944|0.0681|18|0
2020-07-20 19:46:24|krtw_0116|108670.KS|108670.KS|LG Hausys, Ltd.|KRW|KSE|9979730|South Korea|Industrials|Building Products & Equipment|http://www.lghausys.co.kr|69889|63000|50606|63800|30350|74800|0.11929822|0.07882|0.017819999|0.02142|126.494|4Q2017/155/1957.49!1Q2018/528/1471!2Q2018/305/2429.26!3Q2018/-278/1960.67|2020-07-23||155|0m|0|0|-1m|1|8|-2m|1|7|-3m|1.11|9|||||0|1.206697||||0.497|6.301|||0.30611|0.684|0.973|0.0054|0.24044001|18|0
2020-07-20 19:46:25|krtw_0118|111770.KS|111770.KS|Youngone Corporation|KRW|KSE|43866100|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.youngone.co.kr|46000|25150|97111|25150|16200|38400|-0.28245366|0.13590999|0.04879|0.10012|30.088|4Q2017/-356/218.5!1Q2018/587/658!2Q2018/1184/1113.28!3Q2018/924/992.95|2020-08-12||-356|0m|0|0|-1m|1.56|9|-2m|1.56|9|-3m|1.56|9|||||0|0.074287||||0.532|3.918|||0.33121|1.078|2.075|0.0731|0.24721001|18|0
2020-07-20 19:46:27|krtw_0119|004000.KS|004000.KS|LOTTE Fine Chemical Co., Ltd.|KRW|KSE|25470000|South Korea|Basic Materials|Chemicals|http://www.lottefinechem.com|85000|45850|79253|45800|23550|53500|-0.13092977|0.22365999|0.07062|0.11895|7.25|4Q2017/297/706.5!1Q2018/2167/1701.5!2Q2018/2691/2520.5!3Q2018/2149/2105.69|2020-07-23||297|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.781755||||0.579|2.59|||0.28978002|2.095|2.603|0.12783|0.22323|18|0
2020-07-20 19:46:28|krtw_0120|000060.KS|000060.KS|Meritz Fire & Marine Insurance Co., Ltd.|KRW|KSE|111079000|South Korea|Financial Services|Insurance—Property & Casualty|http://www.meritzfire.com|25350|12750|162971|13000|8500|20300|-0.33503836|-0.043909997|-0.01194|0.13393|42.047|4Q2017/534/553!1Q2018/581/697.01!2Q2018/635/714.21!3Q2018/656/615.05|2020-08-10||534|0m|0|0|-1m|0.38|13|-2m|0.38|13|-3m|0.38|13|||||0|0.626635||||-1.965|44.738|||0.19662|6.935|7.208|0.03682|0.061690003|18|0
2020-07-20 19:46:29|krtw_0121|011790.KS|011790.KS|SKC Co., Ltd.|KRW|KSE|35420600|South Korea|Basic Materials|Specialty Chemicals|http://www.skc.co.kr|54429|67000|277582|67600|27700|72400|0.572093|0.11608|0.01875|0.06692|119.83|4Q2017/12.29/898.9!1Q2018/1174/814!2Q2018/1088/1384.57!3Q2018/1124/1279.4|2020-08-06||12.29|0m|0|0|-1m|1.25|12|-2m|1.18|11|-3m|1.27|11|||||0|0.933795||||1.845|15.894|||0.23729|0.501|0.783|0.04614|0.17011999|18|0
2020-07-20 19:46:31|krtw_0123|039490.KS|039490.KS|Kiwoom Securities Co., Ltd.|KRW|KSE|21599700|South Korea|Financial Services|Capital Markets|http://www.kiwoom.com|112409|98700|158037|103000|50000|104500|0.30876744|0|0.00813|0.09825|449.998|3Q2016/1944/1863.19!4Q2016/2154/1702.96!4Q2017/3337/2648.03!3Q2018/1720/2500|2020-08-12||1944|0m|0|0|-1m|1.33|15|-2m|1.33|15|-3m|1.31|16|||||0|0.861046||||-0.409||||0.34710997|2.551|3.151|0.058480002|0.95752|18|0
2020-07-20 19:46:32|krtw_0124|114090.KS|114090.KS|Grand Korea Leisure Co., Ltd.|KRW|KSE|61855700|South Korea|Consumer Cyclical|Resorts & Casinos|http://www.grandkorea.com|28510|13000|249375|12950|10750|22900|-0.31117022|0.29241|0.07366|0.14276|17.363|4Q2017/229/394.09!1Q2018/281/310.93!2Q2018/439/334.83!3Q2018/426/464.34|2020-08-07||229|0m|0|0|-1m|0.45|20|-2m|0.52|21|-3m|0.52|21|||||0|0.354635||||0.957|3.274|||0.27187002|1.948|1.994|0.15894|0.29141|18|0
2020-07-20 19:46:34|krtw_0125|003690.KS|003690.KS|Korean Reinsurance Company|KRW|KSE|105369000|South Korea|Financial Services|Insurance—Reinsurance|http://eng.koreanre.co.kr|12850|7390|133701|7400|5180|9740|-0.10085052|0.02044|0.00657|0.07123||2Q2016/491/737!3Q2016/264/766!1Q2017/338/525!2Q2017/794/547|2020-08-06||491|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|8|||||0|0.457274||||-0.005|-0.258|||0.37743|0.106|0.743|0.02671|0.22907|18|0
2020-07-20 19:46:35|krtw_0126|120110.KS|120110.KS|Kolon Industries, Inc.|KRW|KSE|26978800|South Korea|Basic Materials|Chemicals|http://www.kolonindustries.com|73160|34950|139334|35300|20300|51900|-0.18663597|0.0915|0.0175|0.088690005|97.512|4Q2017/655.29/1430.67!1Q2018/1337/1621.5!2Q2018/1020/1269.44!3Q2018/20/1073.62|2020-08-07||655.29|0m|0|0|-1m|1.25|12|-2m|1.18|11|-3m|1.18|11|||||0|0.682063||||0.706|7.719|||0.31497|0.474|0.98|0.03993|0.24937999|18|0
2020-07-20 19:46:37|krtw_0127|001510.KS|001510.KS|SK Securities Co., Ltd.|KRW|KSE|432905984|South Korea|Financial Services|Asset Management|http://www.sks.co.kr||879|7788563|885|421|1315|0.2752161|0|1.0000001E-5|0.00014|630.051|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.175519||||0.842||||0.05396|1.761|2.056|0.00088|0.96789|18|0
2020-07-20 19:46:38|krtw_0128|001680.KS|001680.KS|Daesang Corporation|KRW|KSE|36018200|South Korea|Consumer Defensive|Packaged Foods|http://www.daesang.com|34571|26150|159752|26100|13150|29100|0.054545403|0.09285|0.04374|0.13916|99.338|4Q2017/-239/271!1Q2018/527/560!2Q2018/1130/521!3Q2018/578/783.33|2020-08-12||-239|0m|0|0|-1m|1.63|8|-2m|1.63|8|-3m|1.63|8|||||0|0.429176||||0.459|4.946|||0.2675|0.965|1.37|0.045739997|0.25498|18|0
2020-07-20 19:46:40|krtw_0129|084990.KQ|084990.KQ|Helixmith Co., Ltd|KRW|KOSDAQ|15956300|South Korea|||http://www.helixmith.com|320000|58200|179455|58800|58100|285500|0|0|-0.088199995|-0.81135005|76.826|3Q2018/-372/-19|2020-08-12||-372|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.833718||||305.904|-35.694|||0.17288|2.827|3.296|0|-0.08996|18|0
2020-07-20 19:46:41|krtw_0130|204320.KS|204320.KS|Mando Corporation|KRW|KSE|46824600|South Korea|Consumer Cyclical|Auto Parts|http://www.mando.com|39458|24250|483812|24750|16200|39400|-0.14802063|0.084960006|0.02724|0.069759995|106.333|4Q2017/722.6/1063.45!1Q2018/490/666.25!2Q2018/780/785.15!3Q2018/518/755.78|2020-07-23||722.6|0m|0|0|-1m|1.13|32|-2m|1.13|31|-3m|1.13|31|||||0|0.814087||||0.44|5.175|||0.30753002|0.91|1.234|0.01736|0.13713999|18|0
2020-07-20 19:46:43|krtw_0132|003540.KS|003540.KS|Daishin Securities Co., Ltd.|KRW|KSE|38886900|South Korea|Financial Services|Capital Markets|http://www.daishin.com|15000|10550|158605|10450|6650|13450|-0.1930502|0|0.0047299997|0.04772|519.654|4Q2017/193/585.47!1Q2018/790/962.38!2Q2018/731/688.68!3Q2018/520/650.14|||193|0m|0|0|-1m|1|2|-2m|0.5|2|-3m|0.5|2|||||0|0.619322||||0.748||||0.094680004|2.097|2.463|0.03295|0.97546|18|0
2020-07-20 19:46:44|krtw_0133|003530.KS|003530.KS|Hanwha Investment & Securities Co., Ltd.|KRW|KSE|213870000|South Korea|Financial Services|Capital Markets|http://www.hanwhawm.com||1780|692314|1790|964|2375|-0.23175967|0|0.00347|0.031489998|495.531|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.256735||||-0.617||||0.24093|1.459|1.648|0.0147|0.98038|18|0
2020-07-20 19:46:46|krtw_0134|020560.KS|020560.KS|Asiana Airlines, Inc.|KRW|KSE|223235008|South Korea|Industrials|Airlines|http://www.flyasiana.com|5011|3810|1259223|3830|2270|7100|-0.38424438|0.07047|-0.03837|-2.1816|4170.047|4Q2017/1026/346.44!1Q2018/-28/106.03!2Q2018/-247/57.67!3Q2018/233/307|2016-11-15||1026|0m|0|0|-1m|0.8|15|-2m|0.64|14|-3m|0.67|15|||||0|1.077367||||1.378|19.555|||0.067|0.214|0.308|-0.20611|-0.00992|18|0
2020-07-20 19:46:47|krtw_0135|081660.KS|081660.KS|FILA Holdings Corporation|KRW|KSE|60168700|South Korea|Consumer Cyclical|Footwear & Accessories|http://www.filaholdings.com|66250|35800|232775|36250|18850|71200|-0.48361826|0.1521|0.06775|0.1617|70.549|4Q2017/153.95/332!1Q2018/3118/419.67!2Q2018/1076/713!3Q2018/661/281|2016-11-15||153.95|0m|0|0|-1m|1.67|6|-2m|1.67|6|-3m|1.67|6|||||0|0.507698||||1.071|7.043|||0.51003|0.964|1.692|0.06757|0.49537998|18|0
2020-07-20 19:46:48|krtw_0136|028050.KS|028050.KS|Samsung Engineering Co., Ltd.|KRW|KSE|196000000|South Korea|Industrials|Engineering & Construction|http://www.samsungengineering.co.kr|20882|12250|806745|12300|6910|19950|-0.24770641|0.06327|0.04775|0.20704001|14.023|4Q2017/-204/114.61!1Q2018/55/88.45!2Q2018/109/121.39!3Q2018/279/168.38|2020-07-24||-204|0m|0|0|-1m|0.47|19|-2m|0.5|18|-3m|0.47|19|||||0|1.092378||||0.257|4.07|||0.34368|0.545|1.011|0.03975|0.10913|18|0
2020-07-20 19:46:50|krtw_0137|181710.KS|181710.KS|NHN Corporation|KRW|KSE|18688900|South Korea|Communication Services|Electronic Gaming & Multimedia|http://www.nhn.com/en/index.nhn|76714|82200|111129|84400|51800|96500|0.3085271|0.106079996|0.022920001|0.01622|7.758|4Q2017/-425/763.05!1Q2018/2864/811.52!2Q2018/1217/513.38!3Q2018/1186/814.5|2016-11-11||-425|0m|0|0|-1m|0.76|17|-2m|0.76|17|-3m|0.76|17|||||0|0.560046||||0.877|8.271|||0.1958|1.739|1.996|0.01264|1|18|0
2020-07-20 19:46:51|krtw_0138|192820.KS|192820.KS|Cosmax, Inc.|KRW|KSE|10045700|South Korea|Consumer Defensive|Household & Personal Products|http://www.cosmax.com|171833|94600|60611|96600|60000|109000|-0.022267222|0.07358|0.02994|0.045500003|185.154|4Q2017/161/469.94!1Q2018/928/777.96!2Q2018/1182/1199.66!3Q2018/524/950.86|2020-08-07||161|0m|0|0|-1m|1|25|-2m|1.04|25|-3m|1.04|27|||||0|0.415319||||1.078|14.654|||0.28929|0.534|0.86|0.020750001|0.13911|18|0
2020-07-20 19:46:53|krtw_0139|056190.KQ|056190.KQ|SFA Engineering Corporation|KRW|KOSDAQ|34930000|South Korea|||http://www.sfa.co.kr|49500|34750|263460|33750|33750|39500|0|0.16926001|0.07748|0.13212|22.3|2Q2017/1381/1199.5!3Q2017/1408/1022.28!4Q2017/1243/707.92!1Q2018/1043/909.35|2020-08-11||1381|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.34642||||0.751|4.438|||0.23054|1.041|1.628|0.07474|0.19827|18|0
2020-07-20 19:46:54|krtw_0140|180640.KS|180640.KS|Hanjin Kal Corp.|KRW|KSE|59170400|South Korea|Industrials|Integrated Freight & Logistics|http://www.hanjinkal.co.kr|30133|93900|444428|97000|24350|111000|2.3680556|0.04481|-0.022809999|-0.37999|85.02|3Q2017/617/1613.07!4Q2017/1481/1468.57!1Q2018/458/676.07!2Q2018/-1605/397|||617|0m|0|0|-1m|1.3|10|-2m|1.33|9|-3m|1.33|9|||||0|0.713625||||6.091|135.928|||0.04603|0.925|0.997|-0.46383998|0.026180001|18|0
2020-07-20 19:46:56|krtw_0142|004370.KS|004370.KS|Nongshim Co., Ltd.|KRW|KSE|5782620|South Korea|Consumer Defensive|Packaged Foods|http://www.nongshim.com|325667|374000|33040|370500|217000|401500|0.53416145|0.08563|0.02557|0.04642|8.705|4Q2017/2184/6606.88!1Q2018/4902/5141.95!2Q2018/1432/4122.01!3Q2018/2460.39/4140.49|2020-08-12||2184|0m|0|0|-1m|1.26|19|-2m|1.2|20|-3m|1.15|20|||||0|-0.148575||||0.675|7.878|||0.28801|1.394|1.778|0.03712|0.30989|18|0
2020-07-20 19:46:57|krtw_0143|005440.KS|005440.KS|Hyundai Green Food Co.,Ltd.|KRW|KSE|87306896|South Korea|Consumer Defensive|Food Distribution|http://www.hyundaigreenfood.com|19750|7970|134584|8060|4815|13350|-0.38707227|0.04917|0.02005|0.03261|5.464|4Q2017/259/173.14!1Q2018/363/371!2Q2018/385/341.33!3Q2018/292/331.33|2020-08-07||259|0m|0|0|-1m|1.13|8|-2m|1.17|6|-3m|1.14|7|||||0|0.617782||||0.271|5.508|||0.23066999|1.543|2.141|0.017439999|0.17177999|18|0
2020-07-20 19:46:59|krtw_0144|161890.KS|161890.KS|Kolmar Korea Co., Ltd.|KRW|KSE|22881200|South Korea|Consumer Defensive|Household & Personal Products|http://www.kolmar.co.kr|85389|46150|378265|45350|30450|57500|-0.19592196|0.1169|0.031089999|0.03888|145.335|4Q2017/356/658.98!1Q2018/613/674.81!2Q2018/722/714.99!3Q2018/-146/645.12|2020-08-12||356|0m|0|0|-1m|1.14|22|-2m|1.09|22|-3m|1.12|25|||||0|0.606235||||1.606|13.737|||0.26251|0.628|0.941|0.01778|0.27956|18|0
2020-07-20 19:47:00|krtw_0145|079160.KS|079160.KS|CJ CGV Co., Ltd.|KRW|KSE|23593100|South Korea|Communication Services|Entertainment|http://www.cgv.co.kr|64333|19450|230698|19500|13900|40200|-0.48952878|0.2308|0.0038400001|-0.6877|689.525|4Q2017/-705/371.49!1Q2018/-251/563.09!2Q2018/-804/80.67!3Q2018/67/970.25|2020-08-06||-705|0m|0|0|-1m|1.22|18|-2m|1.22|18|-3m|1.18|17|||||0|0.816782||||2.095|9.077|||0.13426|0.423|0.545|-0.14017001|0.32755002|18|0
2020-07-20 19:47:02|krtw_0146|008930.KS|008930.KS|Hanmi Science Co., Ltd.|KRW|KSE|64673100|South Korea|Healthcare|Drug Manufacturers—General|http://www.hanmiscience.co.kr|32381|35000|100993|35400|18950|48774.5|-0.25242168|0.026500002|0.01075|0.04856|7.066||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.34411||||2.721|102.697|||0.026589999|0.46|0.931|0.03711|0.12783|18|0
2020-07-20 19:47:03|krtw_0147|036490.KQ|036490.KQ|SK Materials Co., Ltd.|KRW|KOSDAQ|10547700|South Korea|||http://www.sk-materials.com|230882|252900|185162|246000|169200|259700|0|0.41536|0.08036|0.31241|220.238|4Q2017/1686/3075.23!1Q2018/2155/2357.09!2Q2018/2389/2637.86!3Q2018/3501/3100.57|2020-07-16||1686|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.508468||||4.186|10.077|||0.21314|0.343|0.501|0.15986|0.3866|18|0
2020-07-20 19:47:04|krtw_0148|103140.KS|103140.KS|Poongsan Corporation|KRW|KSE|28012600|South Korea|Industrials|Metal Fabrication|http://www.poongsan.co.kr|34950|22800|190379|22550|13500|26000|-0.10693067|0.05106|0.00557|0.00385|63.25|4Q2017/1042.35/1656.84!1Q2018/1327/1394.46!2Q2018/734/1119.18!3Q2018/41/844.47|2020-07-28||1042.35|0m|0|0|-1m|1.19|16|-2m|1.19|16|-3m|1.19|16|||||0|1.051578||||0.568|11.115|||0.27754998|0.577|1.603|0.0021600001|0.0684|18|0
2020-07-20 19:47:06|krtw_0149|016100.KQ|016100.KQ|Leaders Cosmetics Co., Ltd.|KRW|KOSDAQ|17422300|South Korea|||http://www.leaderscosmetics.com|25067|3995|101447|4155|3930|4195||-0.15543|-0.09846|-0.68056|114.023|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.786759||||1.25|-8.044|||0.02149|0.854|1.177|-0.50396|0.28987|18|0
2020-07-20 19:47:07|krtw_0150|035760.KQ|035760.KQ|CJ ENM CO., Ltd.|KRW|KOSDAQ|21929200|South Korea|||http://www.cjenm.com|309000|119000|92442|120600|118700|121800||0.24593|0.022869999|0.025150001|37.364|4Q2017/7085/6215!1Q2018/6677/4967!2Q2018/4563/6039!3Q2018/1654/4308|2020-08-06||7085|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.491916||||0.862|3.503|||0.20284|0.711|0.895|0.02369|0.38353002|18|0
2020-07-20 19:47:09|krtw_0151|039030.KQ|039030.KQ|EO Technics Co., Ltd.|KRW|KOSDAQ|12316700|South Korea|||http://www.eotechnics.com|80000|102200|113808|106100|92400|106300|0|0.11675999|0.01725|0.04794|2.97|3Q2017/1290/2201!4Q2017/461/1534!1Q2018/417/663!2Q2018/1142/944|2020-08-12||1290|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.540415||||5.256|45.015|||0.11452|2.243|4.268|0.08517|0.22779|18|0
2020-07-20 19:47:10|krtw_0152|000640.KS|000640.KS|Dong-A Socio Holdings Co., Ltd.|KRW|KSE|6040110|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.donga.co.kr|200000|99500|81957|96200|66700|116500|0.0020833015|0.13526|0.02582|0.03902|60.65||2020-08-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.429946||||1.229|9.086|||0.29586|0.557|0.789|0.03664|0.34094003|18|0
2020-07-20 19:47:12|krtw_0154|170900.KS|170900.KS|Dong-A ST Co., Ltd.|KRW|KSE|8438390|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.donga-st.com|123000|91700|46022|89100|64000|119500|-0.104522586|0.1634|0.05441|0.15055999|29.658|4Q2017/-1148/382.65!1Q2018/895/322!2Q2018/2558/1185.71!3Q2018/718/724.29|2020-07-29||-1148|0m|0|0|-1m|0.67|12|-2m|0.58|12|-3m|0.62|13|||||0|0.733641||||1.088|6.659|||0.28142|1.781|2.287|0.14485|0.50421|18|0
2020-07-20 19:47:13|krtw_0155|057050.KS|057050.KS|Hyundai Home Shopping Network Corporation|KRW|KSE|11447800|South Korea|Consumer Cyclical|Internet Retail|http://www.hyundaihmall.com|146545|64600|11859|65000|42300|100000|-0.33943087|0.09377|0.03019|0.04808|14.285|4Q2017/-1068/2673!1Q2018/3848/3632!2Q2018/2852/2586.5!3Q2018/1857/2312|2020-08-07||-1068|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.555042||||0.226|2.408|||0.35067|1.295|1.587|0.03721|0.4327|18|0
2020-07-20 19:47:15|krtw_0156|008560.KS|008560.KS|Meritz Securities Co., Ltd.|KRW|KSE|632824000|South Korea|Financial Services|Capital Markets|http://home.imeritz.com|5175|3250|2239794|3285|2020|5430|-0.3894052|0|0.01344|0.13737|648.473|4Q2017/167/115!1Q2018/151/120!2Q2018/160/130!3Q2018/159/175.15|2020-08-03||167|0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.25|4|||||0|1.08314||||0.55||||0.19145|1.932|1.995|0.03588|0.9928|18|0
2020-07-20 19:47:16|krtw_0157|168330.KQ|168330.KQ|Naturalendo Tech Co., Ltd.|KRW|KOSDAQ|20484300|South Korea|||http://www.naturalendo.co.kr||2525|755821|2525|2360|24500|0|-0.98488|-0.10649|-0.52231|133.09|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705542||||8.794|-8.929|||0.010989999|0.505|0.617|-1.5405499|-0.31803|18|0
2020-07-20 19:47:17|krtw_0158|028150.KQ|028150.KQ|GS Home Shopping Inc.|KRW|KOSDAQ|6161500|South Korea|||http://www.gsshop.com|248154|109000|14318|107300|106700|224600|0|0.10256|0.048979998|0.09388|0.932|4Q2017/5052/7062!1Q2018/5815/4026!2Q2018/6163/4135!3Q2018/4120/4148|2020-08-03||5052|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.471131||||0.097|0.944|||0.17255|2.011|2.141|0.08291|0.65142|18|0
2020-07-20 19:47:19|krtw_0159|027410.KS|027410.KS|BGF Co., Ltd.|KRW|KSE|95708800|South Korea|Consumer Cyclical|Department Stores|http://www.bgfretail.com|114000|4360|62195|4360|2620|6910|-0.35882354|0.19044|0.01016|0.0074400003|1.823|3Q2017/2893.27/2142.18!4Q2017/71200/1846.52!1Q2018/293/627!2Q2018/145/1177.59|2018-05-10||2893.27|0m|0|0|-1m|0.96|25|-2m|0.92|24|-3m|0.92|25|||||0|0.294842||||0.721|3.786|||0.050430004|4.016|4.415|0.08885|0.52512|18|0
2020-07-20 19:47:20|krtw_0160|025860.KS|025860.KS|Namhae Chemical Corporation|KRW|KSE|47948700|South Korea|Basic Materials|Agricultural Inputs|http://www.nhchem.co.kr|24000|7600|128160|7640|4500|9950|-0.22593719|0.03011|0.024719998|0.04694|16.037||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.879907||||0.229|7.621|||0.10935|1.95|2.804|0.016590001|0.08311|18|0
2020-07-20 19:47:22|krtw_0161|105630.KS|105630.KS|Hansae Co., Ltd.|KRW|KSE|39239500|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.hansae.com|23688|10900|231079|11300|6810|20350|-0.42929292|0.05252|0.03184|-0.079229996|117.505|4Q2017/94/390.16!1Q2018/-234/228!2Q2018/-200/120.8!3Q2018/550/600.75|2020-08-12||94|0m|0|0|-1m|0.78|9|-2m|0.8|10|-3m|0.9|10|||||0|0.440723||||0.42|7.999|||0.26639998|0.296|1.085|-0.00994|0.20485|18|0
2020-07-20 19:47:23|krtw_0162|004690.KS|004690.KS|Samchully Co.,Ltd|KRW|KSE|3424100|South Korea|Utilities|Utilities—Regulated Gas|http://www.samchully.co.kr|123667|75600|8288|76600|54400|92300|-0.1673913|0.060890004|0.01243|0.0072600003|83.055|4Q2017/-6450/1534.82!1Q2018/14057/10317.5!2Q2018/437/2353!3Q2018/-317/-566|||-6450|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.584295||||0.188|3.095|||0.30091998|1.285|1.392|0.00428|0.107030004|18|0
2020-07-20 19:47:25|krtw_0163|096530.KQ|096530.KQ|Seegene, Inc.|KRW|KOSDAQ|25992000|South Korea|||http://www.seegene.com|37800|178500|2746959|175500|37050|192300|0|0.38281|0.16427|0.3515|10.277|4Q2017/4/13!1Q2018/94/135.61!2Q2018/79/125.59!3Q2018/35/132.67|2020-08-12||4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-2.018475||||26.063|68.084|||0.13399|2.469|2.838|0.3139|0.69671|18|0
2020-07-20 19:47:26|krtw_0164|046890.KQ|046890.KQ|Seoul Semiconductor Co., Ltd.|KRW|KOSDAQ|58305400|South Korea|||http://www.seoulsemicon.co.kr|21938|14300|489087|14350|14150|26250|0|0.10446999|0.018229999|0.04046|27.384|4Q2017/-100/277.94!1Q2018/200/185.97!2Q2018/163/225.76!3Q2018/232/256.7|2020-07-29||-100|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.940338||||0.969|9.272|||0.09997|0.961|1.329|0.02271|0.21537|18|0
2020-07-20 19:47:28|krtw_0165|007310.KS|007310.KS|Ottogi Corporation|KRW|KSE|3392390|South Korea|Consumer Defensive|Packaged Foods|http://www.ottogi.co.kr|936300|563000|4695|567000|402000|672000|-0.13567072|0.10361|0.042659998|0.089049995|27.584|4Q2017/5055/5788.78!1Q2018/9007/9505!2Q2018/10257/11365.7!3Q2018/23877/11869.3|2020-08-12||5055|0m|0|0|-1m|1.11|9|-2m|1.11|9|-3m|1.11|9|||||0|-0.094688||||0.803|7.747|||0.18837999|0.894|1.277|0.04798|0.1718|18|0
2020-07-20 19:47:29|krtw_0167|091700.KQ|091700.KQ|Partron Co., Ltd.|KRW|KOSDAQ|52406400|South Korea|||http://www.partron.co.kr|10275|10350|1704123|10050|9950|10500|0|0.117089994|0.09363|0.14242|13.679|4Q2017/0.86/83.64!1Q2018/124/149.2!2Q2018/-98/92.67!3Q2018/147/128.28|2016-11-03||0.86|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.427636||||0.467|3.986|||0.20044|0.275|1.411|0.04152|0.13775|18|0
2020-07-20 19:47:30|krtw_0168|072870.KQ|072870.KQ|Megastudy Co. Ltd.|KRW|KOSDAQ|11921000|South Korea|||http://www.megastudy.net|101833|10200|36182|10250|10150|35400|0|0.14184|0.00482|0.03546|4.972||2015-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.34642||||0.248|1.75|||0.19322|2.034|2.189|0.08656|0.51293|18|0
2020-07-20 19:47:32|krtw_0169|063080.KQ|063080.KQ|GAMEVIL Inc.|KRW|KOSDAQ|6595190|South Korea|||http://www.gamevil.com|66000|33550|44334|34400|33000|34250||0.00666|-0.01375|0.04082|47.86|4Q2017/-513/672.1!1Q2018/557/904.44!2Q2018/163/716.25!3Q2018/-130/555.15|||-513|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.639337||||2.585|388.24|||0.18573|0.348|0.506|0.09825|0.59139|18|0
2020-07-20 19:47:33|krtw_0170|012450.KS|012450.KS|Hanwha Aerospace Co., Ltd.|KRW|KSE|51539600|South Korea|Industrials|Aerospace & Defense|http://www.hanwhaaerospace.com|38462|24000|182789|23850|14850|44800|-0.2772727|0.07567|0.01274|0.0591|95.948|4Q2017/-1094/844.62!1Q2018/-779/206.41!2Q2018/593/181.85!3Q2018/-252/363.19|2020-08-10||-1094|0m|0|0|-1m|1.15|20|-2m|1.14|21|-3m|1.1|21|||||0|0.641262||||0.533|7.046|||0.26311|0.641|1.269|0.02428|0.19450001|18|0
2020-07-20 19:47:35|krtw_0171|041510.KQ|041510.KQ|SM Entertainment Co., Ltd.|KRW|KOSDAQ|23348700|South Korea|||http://www.smtown.com|64111|33750|614109|33350|32700|38950|0|0.14956|0.02301|-0.02347|13.895|4Q2017/-497.75/306!1Q2018/510/407.34!2Q2018/226/283.69!3Q2018/279/475|2016-08-12||-497.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.575827||||1.113|7.445|||0.37197|1.307|1.599|-0.0127|0.32408002|18|0
2020-07-20 19:47:36|krtw_0172|069260.KS|069260.KS|Huchems Fine Chemical Corporation|KRW|KSE|38370900|South Korea|Basic Materials|Chemicals|http://www.huchems.com|30800|16200|81410|16300|12100|23000|-0.27716184|0.20263|0.07399|0.112270005|11.424|4Q2017/465.1/532!1Q2018/784/725.5!2Q2018/939/858!3Q2018/810/747.3|2020-08-05||465.1|0m|0|0|-1m|1.38|8|-2m|1.29|7|-3m|1.29|7|||||0|0.712856||||0.651|3.215|||0.22332|2.484|2.794|0.10853|0.21481001|18|0
2020-07-20 19:47:38|krtw_0173|033920.KS|033920.KS|Muhak Co., Ltd.|KRW|KSE|27186900|South Korea|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.muhak.co.kr|27000|5400|41196|5500|3515|13150|-0.47619045|0.09012|-0.011510001|-0.106920004|9.4|4Q2017/-229/126!1Q2018/-25/354!2Q2018/160/381!3Q2018/67/62|2020-08-12||-229|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.070053||||0.91|10.094|||0.21669|0.831|1.135|-0.33535|0.36075002|18|0
2020-07-20 19:47:39|krtw_0174|009070.KS|009070.KS|KCTC Co. Ltd|KRW|KSE|29905800|South Korea|Industrials|Integrated Freight & Logistics|http://www.kctc.co.kr||2395|123214|2430|1550|3475|-0.23343849|0.08672|0.02665|0.03665|78.445|||||||||||||||||||||0|0.531177||||0.438|5.046|||0.00116|0.725|0.776|0.01312|0.13683|18|0
2020-07-20 19:47:41|krtw_0175|012170.KS|012170.KS|KIWI Media Group Co.,Ltd.|KRW|KSE|52811400|South Korea|Communication Services|Entertainment|http://www.kiwimediagroup.com||3750|17663133|150|144|5265.82|-0.95941776|-0.84516996|-0.17040001|-2.2075799|184.242|||||||||||||||||||||0|0.270592||||194.277|-229.866|||0.02368|0.506|0.973|-2.13407|0.14601|18|0
2020-07-20 19:47:42|krtw_0176|068290.KS|068290.KS|Samsung Publishing Co., Ltd|KRW|KSE|10000000|South Korea|Communication Services|Publishing|http://www.mylittletiger.co.kr|17000|21150|89714|21250|10150|29300|0.37540448|0.18502001|0.01089|0.02535|80.598|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.926866||||1.647|8.901|||0.00482|0.419|1.374|0.00813|0.53113997|18|0
2020-07-20 19:47:43|krtw_0177|103130.KS|103130.KS|Woongjin Energy Co., Ltd|KRW|KSE|30944800|||||7000|52|32292529|85|52|9140||||||1Q2018/-510/-327.29!2Q2018/-751/-239.2!3Q2018/-789/-99.23|||-510|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 19:47:45|krtw_0178|015020.KS|015020.KS|E-Starco. Co. Ltd|KRW|KSE|38891000|South Korea|Real Estate|Real Estate—Development|||721|319185|707|380|854|0.1098901|-0.13817|-0.02001|0.15014|87.379|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.800615||||4.569|-33.068|||0|0.065|0.996|0.52295|0.24149999|18|0
2020-07-20 19:47:46|krtw_0179|002700.KS|002700.KS|Shinil Electronics Co.,Ltd|KRW|KSE|69280096|South Korea|Technology|Consumer Electronics|http://www.shinil.co.kr||1815|1648714|1860|1080|2540|0.030470967|0.043649998|0.03438|0.092250004|19.259|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.761354||||1.031|23.614|||0.01396|1.185|1.642|0.03153|0.22263001|18|0
2020-07-20 19:47:48|krtw_0180|000300.KS|000300.KS|Dayou Plus Co.,Ltd|KRW|KSE|106624000|South Korea|Technology|Communication Equipment|http://www.dayouplus.com||642|330570|635|468|872|-0.2616279|0.108559996|0.03262|0.15217|123.927|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.484988||||0.406|3.736|||0.00966|0.399|0.766|0.04919|0.15983|18|0
2020-07-20 19:47:49|krtw_0181|001750.KS|001750.KS|Hanyang Securities Co. Ltd.|KRW|KSE|12728500|South Korea|Financial Services|Capital Markets|http://www.hygood.co.kr||8010|82758|8000|4380|9710|0.0958904|0|0.00861|0.09554|523.326|||||||||||||||||||||0|0.729407||||-1.95||||0.01668|1.79|1.86|0.07242|0.97980005|18|0
2020-07-20 19:47:51|krtw_0182|035150.KS|035150.KS|BAIKSAN Co,. Ltd|KRW|KSE|23655600|South Korea|Consumer Cyclical|Footwear & Accessories|http://www.baiksan.co.kr|8400|5000|138822|5060|3555|9850|-0.35459185|0.08871|0.06072|0.066700004|86.58|4Q2017/-214/240!1Q2018/120/260!2Q2018/147/162.5!3Q2018/238/191|2016-11-10||-214|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.829099||||0.435|4.906|||0.16246|0.921|1.268|0.02132|0.19709|18|0
2020-07-20 19:47:52|krtw_0184|025750.KS|025750.KS|HansolHomeDeco.Co.Ltd.|KRW|KSE|80565200|South Korea|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.hansolhomedeco.co.kr||1040|578397|1050|520|1390|-0.20152092|0.028350001|-0.00405|-0.05129|60.478|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.913779||||0.658|23.196|||0.030940002|0.551|1.038|-0.03148|0.113000005|18|0
2020-07-20 19:47:54|krtw_0185|128820.KS|128820.KS|Daesung Industrial Co., Ltd.|KRW|KSE|33404900|South Korea|Energy|Oil & Gas Refining & Marketing|http://www.daesung.co.kr||3500|192978|3515|2260|5330|-0.21802002|0.00799|-0.00684|-0.18881|97.491|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.006543||||0.484|60.629|||0.00748|0.322|0.458|-0.091809995|0.106800005|18|0
2020-07-20 19:47:55|krtw_0186|016880.KS|016880.KS|Woongjin Co., Ltd.|KRW|KSE|79162496|South Korea|Industrials|Conglomerates|http://www.woongjin.co.kr/main/main.do|10500|1120|236849|1115|881|2080|-0.26885247|0.13816|0.02348|-0.56291|152.5|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.364511||||0.484|3.506|||0.00417|0.583|0.925|-0.1546|0.47095|18|0
2020-07-20 19:47:57|krtw_0187|133820.KS|133820.KS|Fine Besteel Co., Ltd.|KRW|KSE|29550000|South Korea|Basic Materials|Steel|http://www.finebesteel.com||2575|443671|2650|980|3775|-0.16139239|0.02602|-0.01571|-0.10479999|105.323|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.722478||||1.312|50.427|||0.00043000001|0.205|0.811|-0.07821|0.01828|18|0
2020-07-20 19:47:58|krtw_0188|009200.KS|009200.KS|Moorim Paper Co., Ltd.|KRW|KSE|41609300|South Korea|Basic Materials|Paper & Paper Products|http://www.moorim.co.kr|5000|2035|48981|2040|1525|3200|-0.30256408|0.14669|0.027090002|-0.02248|168.881|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.656658||||1.094|7.456|||0.02724|0.611|0.873|-0.01097|0.15439|18|0
2020-07-20 19:47:59|krtw_0189|210540.KS|210540.KS|DY Power Corporation|KRW|KSE|11035900|South Korea|Industrials|Farm & Heavy Construction Machinery|http://power.dy.co.kr|23000|10650|174049|10200|4445|13300|-0.2062257|0.10399|0.05178|0.094849996|20.893|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.094303||||0.359|3.448|||0.0872|1.251|1.706|0.048109997|0.15451999|18|0
2020-07-20 19:48:01|krtw_0190|002820.KS|002820.KS|Sunchang Corporation|KRW|KSE|12063200|South Korea|Basic Materials|Lumber & Wood Production|http://www.sunwood.co.kr||3500|17404|3565|1815|5330|-0.30910856|-0.00421|-0.02347|-0.1118|97.669|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.292147||||0.442|-104.977|||0.01085|0.712|0.947|-0.06038|0.06322|18|0
2020-07-20 19:48:02|krtw_0191|091090.KS|091090.KS|SEWONCELLONTECH Co., Ltd.|KRW|KSE|61906700|South Korea|Industrials|Specialty Industrial Machinery|http://www.sewoncellontech.com||2750|195046|2785|1450|3445|-0.12558872|0.04059|0.00526|-0.0134000005|61.081|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.576212||||1.467|36.133|||0.01219|0.348|1.001|-0.012669999|0.1146|18|0
2020-07-20 19:48:04|krtw_0192|008355.KS|008355.KS|Namsun Aluminum Co., Ltd.|KRW|KSE|307890|South Korea|Basic Materials|Aluminum|http://www.namsun.co.kr||80200|41892|83000|19700|116500|1.2015915|0.055120002|0.02525|0.09332|17.264|||||||||||||||||||||0|-0.565434||||27.649|501.626||||1.257|1.836|0.05169|0.10831001|18|0
2020-07-20 19:48:05|krtw_0193|008350.KS|008350.KS|Namsun Aluminum Co., Ltd.|KRW|KSE|110179000|South Korea|Basic Materials|Aluminum|http://www.namsun.co.kr||5590|8083710|5800|2785|7980|0.58253753|0.055120002|0.02525|0.09332|17.264|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.565434||||1.962|35.604|||0.01481|1.257|1.836|0.05169|0.10831001|18|0
2020-07-20 19:48:07|krtw_0194|016090.KS|016090.KS|Daehyun Co.,Ltd.|KRW|KSE|44282300|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.daehyun.co.kr|3010|1865|440449|1920|1270|2750|-0.30054647|0.08644|0.045689996|0.10241|33.69|1Q2017/93/89!2Q2017/29/83!3Q2017/19/70!4Q2017/141/70|||93|0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.812163||||0.491|5.677|||0.15614|0.222|1.13|0.04237|0.58362997|18|0
2020-07-20 19:48:08|krtw_0195|015540.KS|015540.KS|THELMA Therapeutics Co., Ltd.|KRW|KSE|11276900|South Korea|Industrials|Specialty Business Services|http://thelma.co.kr||7710|411645|7620|3795|10000|0.16513765|-1.18686|-0.23945999|-6.90986|400.615|||||||||||||||||||||0|-0.191685||||11.398|-9.604|||0.02871|0.205|0.35|-2.94245|0.01584|18|0
2020-07-20 19:48:10|krtw_0196|079660.KS|079660.KS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:48:11|krtw_0197|002920.KS|002920.KS|Yoosung Enterprise Co., Ltd.|KRW|KSE|25647500|South Korea|Consumer Cyclical|Auto Parts|http://www.ypr.co.kr||2460|27531|2460|1705|3050|-0.17310923|0.09554|0.01644|0.05617|0.131|3Q2009/-27.18/-6.43!4Q2009/-50.44/-8.77!1Q2010/168/87.26!2Q2010/159/86.19|||-27.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.4107||||-0.047|-0.487|||0.03359|3.366|4.749|0.05309|0.08182|18|0
2020-07-20 19:48:12|krtw_0198|058850.KS|058850.KS|ktcs corporation|KRW|KSE|41813000|South Korea|Industrials|Specialty Business Services|http://www.ktcs.co.kr||1800|72021|1815|1160|2435|-0.15384614|0.035669997|0.022179998|0.04916|0.045|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.662047||||0|0.007|||0.03748|1.537|1.929|0.00871|0.99937|18|0
2020-07-20 19:48:14|krtw_0199|012200.KS|012200.KS|Keyang Electric Machinery Co., Ltd.|KRW|KSE|32600000|South Korea|Industrials|Tools & Accessories|http://www.keyang.com||2775|206652|2740|1640|4005|-0.19054651|0.03734|0.00327|0.00037|16.487|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.681293||||0.316|8.451|||0.02424|0.111|2.151|0.00018999999|0.16192|18|0
2020-07-20 19:48:15|krtw_0200|011000.KS|011000.KS|GeneOne Life Science, Inc.|KRW|KSE|44444600|South Korea|Healthcare|Biotechnology|http://www.genels.com||8850|1929733|8740|2235|16800|1.251179|-0.12887|-0.09994|-0.26204002|11.546|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-2.67167||||6.425|-49.859|||0.00037|2.71|3.579|-0.21972|0.3056|18|0
2020-07-20 19:48:17|krtw_0201|077500.KS|077500.KS|Uniquest Corporation|KRW|KSE|26651100|South Korea|Technology|Electronics & Computer Distribution|http://www.uniquest.co.kr||10700|545405|10750|3500|12900|0.6092814|0.02189|0.008090001|0.05784|27.899|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.343341||||0.922|42.105|||0.00879|0.711|1.445|0.04858|0.08953|18|0
2020-07-20 19:48:18|krtw_0202|063160.KS|063160.KS|CKD Bio Corp.|KRW|KSE|5383940|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ckdbio.com|27000|39150|62974|38950|20800|47850|0.528878|0.19312||0.08096|26.974|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.324167||||1.846|9.56|||0.04104|0.916|1.752|0.09133001|0.26992|18|0
2020-07-20 19:48:20|krtw_0203|001020.KS|001020.KS|PaperCorea Inc.|KRW|KSE|35104400|South Korea|Basic Materials|Paper & Paper Products|http://www.papercorea.co.kr||1540|1137747|1475|395|2020|0.84605753|0.05593|0.00448|-0.79567003|2095.876|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.800615||||1.581|28.264|||0.00451|0.217|1.091|-0.07617|0.13324|18|0
2020-07-20 19:48:21|krtw_0204|017900.KS|017900.KS|AUK Corp.|KRW|KSE|50363800|South Korea|Technology|Semiconductors|http://www.auk.co.kr|7500|1845|25574|1845|1050|2415|-0.14780599|0.042680003|-0.0064499998|0.0173|0.652|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.840646||||0.181|4.245|||0.0156|4.009|5.237|0.02484|0.11131|18|0
2020-07-20 19:48:23|krtw_0205|009270.KS|009270.KS|ShinWon Corporation|KRW|KSE|73320800|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.sw.co.kr|1850|1630|635315|1645|982|2700|-0.28165936|0.029059999|0.01194|-0.00149|60.623|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.968822||||0.304|10.47|||0.01228|0.6|1.862|0.00122|0.25589|18|0
2020-07-20 19:48:24|krtw_0206|004060.KS|004060.KS|SG Corporation|KRW|KSE|202424992|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.sgsegye.com||688|32197029|866|310|1205|-0.19814813|-0.0116799995|-0.01549|0.02402|27.154|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.635488||||0.508|-43.525|||0.0088599995|1.056|1.852|0.01694|0.26586|18|0
2020-07-20 19:48:26|krtw_0207|009180.KS|009180.KS|Hansol Logistics Co., Ltd.|KRW|KSE|27470700|South Korea|Industrials|Integrated Freight & Logistics|http://www.hansollogistics.com|8000|1860|1205946|1770|838|2200|0.2779783|0.0616|0.03845|0.13899|104.128|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.867975||||0.174|2.823|||0.00031|1.038|1.114|0.013730001|0.08033|18|0
2020-07-20 19:48:27|krtw_0208|023000.KS|023000.KS|Samwonsteel Co., Ltd.|KRW|KSE|39740000|South Korea|Basic Materials|Steel|http://www.samwon-steel.co.kr||2010|41658|2020|1385|3070|-0.32100838|0.06623|0.02569|0.05045|2.405|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.639722||||0.194|2.933|||0.0062|2.95|3.806|0.040120002|0.078260005|18|0
2020-07-20 19:48:29|krtw_0209|012160.KS|012160.KS|Youngwire Co., Ltd.|KRW|KSE|54018000|South Korea|Basic Materials|Steel|http://www.youngwire.com||1240|1561752|1180|601|1515|-0.11610484|0.04277|-0.00225|0.01742|54.964|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.811008||||0.719|16.814|||0.0038299998|0.682|1.316|0.01507|0.09369001|18|0
2020-07-20 19:48:30|krtw_0210|011810.KS|011810.KS|STX Corporation|KRW|KSE|19714900|South Korea|Industrials|Specialty Industrial Machinery|http://www.stx.co.kr||5670|24629|5770|4100|10100|-0.41717172|-0.00043000001|-0.00721|-0.31660998|585.966|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.544264||||0.272|-637.068|||0.00105|0.494|0.847|-0.0127799995|0.0319|18|0
2020-07-20 19:48:31|krtw_0211|013570.KS|013570.KS|DY Corporation|KRW|KSE|24669200|South Korea|Consumer Cyclical|Auto Parts|http://www.dy.co.kr|19750|3970|54003|3990|2310|5920|-0.2758621|0.08525|0.03216|0.05737|31.663||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.938799||||0.306|3.586|||0.17261|0.498|1.776|0.0162|0.12127|18|0
2020-07-20 19:48:33|krtw_0212|002210.KS|002210.KS|Dong Sung Bio Pharm.Co.,Ltd.|KRW|KSE|23407800|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|||11700|90719|11800|6360|22450|-0.45995426|0.058790002|0.01538|0.02852|63.327|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.903002||||2.977|50.629|||0.03995|1.183|1.474|0.02168|0.57637|18|0
2020-07-20 19:48:34|krtw_0213|102280.KS|102280.KS|SBW, Inc.|KRW|KSE|165236000|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.sbw.co.kr||780|1439373|789|572|1495|-0.2521327|-0.08655|-0.022|-0.31513|34.367|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.445727||||1.51|-17.451|||0.01828|0.331|0.741|-0.66893995|0.22645001|18|0
2020-07-20 19:48:36|krtw_0214|011090.KS|011090.KS|Enex Co.,Ltd|KRW|KSE|55302600|South Korea|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.enex.co.kr||1290|4468857|1115|535|1525|-0.06694561|0.00145|-0.02093|-0.09651|31.192|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.005773||||0.259|178.123|||0.00764|1.068|1.326|-0.01706|0.087|18|0
2020-07-20 19:48:37|krtw_0215|004960.KS|004960.KS|HANSHIN Engineering & Construction Co., Ltd.|KRW|KSE|11570700|South Korea|Industrials|Engineering & Construction|http://www.hanshinc.com|30000|12250|22030|12250|7890|16900|-0.2664671|0.089779995|0.04401|0.14774999|125.961|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.881832||||0.226|2.522|||0.02999|0.876|1.315|0.04577|0.12282|18|0
2020-07-20 19:48:39|krtw_0216|006380.KS|006380.KS|Capro Corporation|KRW|KSE|40000000|South Korea|Basic Materials|Chemicals|http://www.hcccapro.co.kr|10000|2600|65707|2615|2130|4030|-0.33964646|-0.09731|-0.10347|-0.45433|64.182||2020-08-12|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.311778||||0.358|-3.679|||0.04119|1.015|1.287|-0.24944|-0.12939|18|0
2020-07-20 19:48:40|krtw_0217|138490.KS|138490.KS|Kolon Plastics, Inc.|KRW|KSE|38000000|South Korea|Basic Materials|Specialty Chemicals|http://www.kolonplastics.com|9000|4285|209494|4400|1965|6460|-0.30158728|0.07344|0.014889999|0.01722|44.122|||||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.941493||||0.71|9.661|||0.010299999|0.563|1.245|0.010240001|0.11291|18|0
2020-07-20 19:48:42|krtw_0218|000180.KS|000180.KS|Sungchang Enterprise Holdings Limited|KRW|KSE|65065800|South Korea|Basic Materials|Lumber & Wood Production|http://www.sce.co.kr||1760|980205|1900|994|1980|-0.018087864|0.06146|-0.00075|-0.00716|15.124|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.700923||||1.114|18.133|||0.02544|0.528|0.853|-0.05343|0.13986|18|0
2020-07-20 19:48:43|krtw_0219|008040.KS|008040.KS|Sajodongaone Co.,Ltd|KRW|KSE|130994000|South Korea|Consumer Defensive|Packaged Foods|http://www.dongaone.com||883|235939|888|472|1320|-0.31692308|0.061350003|0.01613|-0.044239998|118.633|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.668206||||0.808|13.175|||0.00451|0.289|0.587|-0.020280002|0.10902|18|0
2020-07-20 19:48:45|krtw_0220|005950.KS|005950.KS|ISU Chemical Co., Ltd|KRW|KSE|16098000|South Korea|Basic Materials|Chemicals|http://www.isuchemical.com/kor/index.do|21000|9300|293497|9350|4975|13250|-0.0042598248|0.0178|0.0050999997|-0.03295|128.785|2Q2017/572/738.76!3Q2017/267/914.01!2Q2018/194/755.21!3Q2018/25/972.95|2020-08-05||572|0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|1.100461||||0.414|23.239|||0.0347|0.767|1.12|0.00051|0.064720005|18|0
2020-07-20 19:48:46|krtw_0221|058860.KS|058860.KS|KTIS Corporation|KRW|KSE|33826500|South Korea|Communication Services|Telecom Services|http://www.ktis.co.kr|6500|2055|37999|2080|1205|2400|-0.09565216|0|||0.489|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.785989||||-0.097||||0.02299|3.072|3.33|0.04733|1|18|0
2020-07-20 19:48:47|krtw_0222|014710.KS|014710.KS|Sajo Seafood Co., Ltd.|KRW|KSE|17218500|South Korea|Consumer Defensive|Packaged Foods|http://sf.sajo.co.kr||4015|104173|4020|2320|6350|-0.32888144|0.06618|0.03671|0.058870003|56.832|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.78137||||0.542|8.196|||0.04664|0.343|1.473|0.03374|0.09919|18|0
2020-07-20 19:48:49|krtw_0223|130660.KS|130660.KS|Korea Electric Power Industrial Development Co., Ltd|KRW|KSE|32600000|South Korea|Utilities|Utilities—Regulated Electric|http://www.kepid.co.kr||3300|22497|3285|2270|3685|-0.042274058|0.08972|0.08913|0.24785|27.531|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.379907||||0.318|3.547|||0.01433|1.565|1.866|0.050890002|0.12397|18|0
2020-07-20 19:48:50|krtw_0224|000400.KS|000400.KS|Lotte Non - Life Insurance Co., Ltd.|KRW|KSE|309110016|South Korea|Financial Services|Insurance—Property & Casualty|http://www.lotteins.co.kr|3700|1800|393810|1830|980|2445|-0.18120807|-0.013300001|-0.00264|-0.03978|35.543|2Q2018/190/202|||190|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.959584||||-1.242|93.377|||0.01301|2.952|3.588|-0.0097|0.12944001|18|0
2020-07-20 19:48:52|krtw_0225|004910.KS|004910.KS|Chokwang Paint Co., Ltd.|KRW|KSE|12413000|South Korea|Basic Materials|Specialty Chemicals|http://www.chokwangpaint.co.kr|20000|5710|2527|5800|3035|7520|-0.07790142|0.0212|-0.00178|-0.00417|55.094|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.843341||||0.725|34.201|||0.062230002|0.563|1.135|-0.00354|0.14107999|18|0
2020-07-20 19:48:53|krtw_0227|004540.KS|004540.KS|KleanNara Co., Ltd.|KRW|KSE|37239200|South Korea|Basic Materials|Paper & Paper Products|http://www.dhpulp.co.kr||3930|220954|3930|2120|4875|0.6477988|0.101969995|0.03208|0.06638|138.847|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.668591||||0.618|6.064|||0.00061|0.364|0.559|0.01829|0.18531999|18|0
2020-07-20 19:48:55|krtw_0228|014990.KS|014990.KS|In the F Co.,Ltd.|KRW|KSE|58930000|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.inthef.co.kr||2030|466337|2050|902|3900|-0.40579712|0.049310002|-0.00825|-0.059949998|86.227|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.77829||||0.847|17.188|||0.00254|0.296|1.181|-0.01903|0.51832|18|0
2020-07-20 19:48:56|krtw_0229|084680.KS|084680.KS|E-world co.Ltd.|KRW|KSE|94784096|South Korea|Consumer Cyclical|Leisure|http://www.eworld.kr||3975|745638|4045|2300|6720|0.24845684|-0.07688|-0.0254|-0.31003|142.745|||||||||||||||||||||0|0.045419||||12.541|-163.136|||0.0007|0.041|0.054|-0.51548|0.013730001|18|0
2020-07-20 19:48:57|krtw_0230|069640.KS|069640.KS|Hansaemk Co.,Ltd.|KRW|KSE|10927700|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.hansaemk.com|10000|2640|8519|2630|1880|5860|-0.5102421|-0.058870003|-0.06888|-0.36844003|34.144|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.960354||||0.202|-3.435|||0.00041|0.065|1.684|-0.15819|0.52619|18|0
2020-07-20 19:48:59|krtw_0231|011280.KS|011280.KS|Tailim Packaging Co., Ltd.|KRW|KSE|68839104|South Korea|Consumer Cyclical|Packaging & Containers|http://www.tailim.com||3505|160169|3490|2080|8000|-0.46307695|0.077080004|0.01867|0.06163|58.774|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.534257||||0.718|9.318|||0.00714|0.499|0.605|0.02913|0.15170999|18|0
2020-07-20 19:49:00|krtw_0232|010820.KS|010820.KS|FIRSTEC Co., Ltd|KRW|KSE|46587700|South Korea|Industrials|Aerospace & Defense|http://www.firsteccom.co.kr|5500|2385|609432|2395|1085|4895|0.039045572|-0.09179|-0.051009998|-0.33826|46.521|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.242109||||0.951|-10.361|||0.00868|0.128|0.964|-0.15784|-0.03861|18|0
2020-07-20 19:49:02|krtw_0233|012610.KS|012610.KS|Kyungin Synthetic Co., Ltd.|KRW|KSE|40806800|South Korea|Basic Materials|Chemicals|http://www.kisco.co||8920|982795|9210|3605|11000|0.29718316|0.10379|0.03096|0.06915|73.828|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.004618||||1.469|14.156|||0.01123|0.582|1.313|0.03728|0.2366|18|0
2020-07-20 19:49:04|krtw_0234|004870.KS|004870.KS|Tway Holdings Incorporation|KRW|KSE|76680304|South Korea|Basic Materials|Building Materials|http://www.twayholdings.com||1135|214195|1130|618|2265|-0.35795456|0.02823|-0.06345|-0.39112|177.857|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.319861||||0.598|21.183|||0.01127|0.588|0.841|-0.08451|-0.017719999|18|0
2020-07-20 19:49:05|krtw_0235|001390.KS|001390.KS|KG Chemical Corporation|KRW|KSE|12812300|South Korea|Basic Materials|Agricultural Inputs|http://www.kgchem.co.kr|35000|14400|232015|14400|8070|15350|0.1950208|0.08875|0.03281|0.22658001|133.142|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.819476||||1.032|11.628|||0.08623|0.42|0.863|0.03661|0.2029|18|0
2020-07-20 19:49:07|krtw_0236|004150.KS|004150.KS|Hansol Holdings Co., Ltd.|KRW|KSE|42008600|South Korea|Basic Materials|Paper & Paper Products|http://www.hansolpaper.co.kr|8600|3060|40425|3065|1965|15625|-0.34648186|0.113929994|0.04226|0.08986|129.307||2020-08-12|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.608545||||0.609|5.346|||0.07367|0.317|0.718|0.02707|0.19115|18|0
2020-07-20 19:49:09|krtw_0237|090350.KS|090350.KS|NOROO PAINT & COATINGS Co., Ltd.|KRW|KSE|20463100|South Korea|Basic Materials|Specialty Chemicals|http://www.noroopaint.com|12000|7550|36774|7560|4465|8820|0.002652526|0.07032|0.02981|0.0655|41.22|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.737875||||0.377|5.354|||0.10163|0.908|1.329|0.0318|0.22433001|18|0
2020-07-20 19:49:10|krtw_0238|026890.KS|026890.KS|Digital Power Communications Co.,Ltd.|KRW|KSE|37225700|South Korea|Technology|Electronic Components|http://www.dpc.co.kr||18600|3629054|18400|3645|19200|2.5452793|0.13432999|0.054759998|0.095869996|18.658|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.863356||||4.097|30.498|||0.01332|1.806|2.088|0.09333|0.35461|18|0
2020-07-20 19:49:12|krtw_0239|085310.KS|085310.KS|NK Co., Ltd.|KRW|KSE|78880304|South Korea|Industrials|Specialty Industrial Machinery|http://www.nkcf.com||1125|638934|1160|520|1395|-0.045267463|0.00695|-0.02535|-0.23895|36.595|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.374518||||1.038|149.381|||0.013300001|0.643|0.916|-0.23080999|0.09833|18|0
2020-07-20 19:49:13|krtw_0240|012690.KS|012690.KS|Monalisa Co., Ltd|KRW|KSE|36560800|South Korea|Consumer Defensive|Household & Personal Products|http://www.monarisa.co.kr||5870|534796|5940|2895|9790|0.8054712|0.07486|0.03178|0.52066004|6.183|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623941||||1.492|19.927|||0.0058999998|0.455|0.836|0.026889998|0.33368|18|0
2020-07-20 19:49:15|krtw_0241|000040.KS|000040.KS|KR Motors Co., Ltd.|KRW|KSE|91658096|South Korea|Consumer Cyclical|Recreational Vehicles|http://www.krmotors.com||783|718300|796|425|2272|-0.61804223|-0.13385001|-0.09305|-0.79963994|204.044|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.600076||||0.806|-6.021|||0|0.331|0.607|-0.26951|0.0083099995|18|0
2020-07-20 19:49:16|krtw_0242|014790.KS|014790.KS|Halla Corporation|KRW|KSE|37858600|South Korea|Industrials|Engineering & Construction|http://www.halla.co.kr|5200|3000|32444|3005|1780|3850|-0.122627735|0.06973|0.02676|0.03474|261.363|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.084295||||0.515|7.383|||0.02104|0.35|0.679|0.00773|0.12861|18|0
2020-07-20 19:49:17|krtw_0243|025620.KS|025620.KS|Jayjun Cosmetic Co., Ltd.|KRW|KSE|30568600|South Korea|Consumer Cyclical|Footwear & Accessories|http://www.jayjun.co.kr|31000|3125|1440609|3335|1550|5820|-0.4128521|-0.9607|-0.20482|-0.89362|66.317|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.508083||||2.434|-2.533|||0.033770002|0.552|0.952|-1.39551|0.20051001|18|0
2020-07-20 19:49:19|krtw_0244|008250.KS|008250.KS|Eagon Industrial Co., Ltd.|KRW|KSE|10689500|South Korea|Basic Materials|Lumber & Wood Production|http://www.eagon.com/eng/index.asp||7610|129620|7740|2950|9770|-0.08185053|0.089940004|0.0146200005|0.00717|82.968|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.037336||||0.799|8.885|||0.01912|0.357|0.632|0.00456|0.12691|18|0
2020-07-20 19:49:21|krtw_0245|007980.KS|007980.KS|Pan-Pacific Co., Ltd.|KRW|KSE|45792000|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.panpacific.co.kr|4350|1795|429698|1835|1050|3115|-0.38833332|0.06151|0.04048|-0.00226|204.45|||||0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|0.772132||||0.422|6.865|||0.122329995|0.26|0.85|6.0000002E-5|0.17444|18|0
2020-07-20 19:49:22|krtw_0246|004430.KS|004430.KS|Songwon Industrial Co., Ltd.|KRW|KSE|24000000|South Korea|Basic Materials|Specialty Chemicals|http://www.songwon.com|30667|13000|241071|13350|7110|22100|-0.38194442|0.119890004|0.04303|0.08647|60.155|4Q2017/206/270.5!1Q2018/487/416!2Q2018/367/379.63!3Q2018/540/476.35|2020-07-24||206|0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.948421||||0.614|5.125|||0.18802|0.683|1.34|0.04441|0.20169|18|0
2020-07-20 19:49:23|krtw_0247|030210.KS|030210.KS|KTB Investment & Securities Co., Ltd.|KRW|KSE|59244300|South Korea|Financial Services|Capital Markets|http://www.ktb.co.kr||2540|318616|2595|1500|2940|-0.10977703|0|0.01055|0.06397|236.953|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.959969||||-0.677||||0.06317|2.502|2.746|0.09043|0.88712|18|0
2020-07-20 19:49:25|krtw_0248|010050.KS|010050.KS|Woori Investment Bank Co., Ltd.|KRW|KSE|674134016|South Korea|Financial Services|Banks—Regional|http://www.wooriib.com|1450|578|952663|578|365|771|-0.2464146|0|0.016649999|0.15359001|165.568|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.893764||||4.806||||0.01393|0.69|0.7|0.35896|0.95101|18|0
2020-07-20 19:49:26|krtw_0249|033240.KS|033240.KS|Jahwa Electronics. Co., Ltd|KRW|KSE|16829300|South Korea|Technology|Electronic Components|http://www.jahwa.co.kr|20000|8780|615802|8470|4350|12700|-0.21574074|0.05361|-0.035520002|-0.037100002|8.412||2020-08-12|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.723633||||0.327|6.103|||0.12127|1.782|2.825|-0.03009|0.092650004|18|0
2020-07-20 19:49:28|krtw_0250|001360.KS|001360.KS|SAMSUNG PHARM. Co., LTD.|KRW|KSE|61507900|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sspharm.co.kr||3790|676324|3810|1645|5920|0.57438016|-0.10469|-0.03336|-0.04401|10.659|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.407236||||5.04|-48.138|||0.03642|1.379|2.375|-0.13344|0.17964001|18|0
2020-07-20 19:49:29|krtw_0251|004560.KS|004560.KS|Hyundai Bng Steel Co., Ltd.|KRW|KSE|15188700|South Korea|Basic Materials|Steel|http://www.hyundai-bngsteel.com||7740|159325|7440|4990|10500|-0.19218242|0.07209|0.03855|0.057389997|29.415|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.099692||||0.235|3.26|||0.03884|2.33|4.123|0.03142|0.10326|18|0
2020-07-20 19:49:31|krtw_0252|002360.KS|002360.KS|SH Energy & Chemical Co., Ltd.|KRW|KSE|110288000|South Korea|Basic Materials|Chemicals|http://www.shinhochem.com||810|550591|814|500|1740|-0.28908294|-0.02577|-0.03019|-0.05139|9.59|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.937644||||0.398|-15.436|||0.01497|9.723|11.95|-0.03721|0.03059|18|0
2020-07-20 19:49:32|krtw_0253|000020.KS|000020.KS|Dongwha Pharm.Co.,Ltd|KRW|KSE|27607700|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.dong-wha.co.kr||16300|840138|15550|4800|18100|0.6197916|0.07218|0.01742|0.03292|2.157|||||||||||||||||||||0|0.363541||||1.063|14.729|||0.025009999|3.643|4.247|0.03279|0.41305|18|0
2020-07-20 19:49:34|krtw_0254|005690.KS|005690.KS|Pharmicell Co., Ltd.|KRW|KSE|59946000|South Korea|Healthcare|Biotechnology|http://www.pharmicell.com|8100|21750|14595709|20550|6580|26150|1.5276754|-0.25829|-0.04981|-0.29251|13.936|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-1.661277||||41.076|-159.031|||0.057290003|1.045|1.337|-1.11848|0.22744|18|0
2020-07-20 19:49:35|krtw_0255|020760.KS|020760.KS|Iljin Display Co., Ltd.|KRW|KSE|28251600|South Korea|Technology|Electronic Components|http://www.iljindisplay.com|7500|2985|102034|2960|1890|6250|-0.37288135|0.08262|0.02437|0.08655|135.45|3Q2017/192/176!4Q2017/97.49/276!1Q2018/94/178|2020-08-12||192|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0|1|||||0|1.217298||||0.63|7.621|||0.054419998|0.799|0.92|0.033350002|0.10122|18|0
2020-07-20 19:49:36|krtw_0256|003350.KS|003350.KS|Hankook Cosmetics Manufacturing Co., Ltd|KRW|KSE|3625010|South Korea|Consumer Defensive|Household & Personal Products|http://www.hkcosm.com||42650|62737|43250|18900|46850|0.6048237|0|0.00962|-0.16312|25.022|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.122786||||5.499||||0.00681|1.421|1.744|-0.16014|0.129|18|0
2020-07-20 19:49:38|krtw_0257|019170.KS|019170.KS|Shin Poong Pharm.Co.,Ltd.|KRW|KSE|49972700|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.shinpoong.co.kr|5769|94900|8604496|73000|4940|94900|10.230769|0.07678|0.00398|0.01193|50.585|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.1709||||24.852|323.674|||0.012180001|1.272|1.682|0.01282|0.39867002|18|0
2020-07-20 19:49:39|krtw_0258|003160.KS|003160.KS|D.I Corporation|KRW|KSE|25896800|South Korea|Technology|Semiconductor Equipment & Materials|http://www.di.co.kr||4315|727945|4310|1800|4675|0.19225454|-0.03205|-0.02649|-0.01039|37.85|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.936874||||1.373|-42.833|||0.022669999|0.852|1.667|-0.0104|0.28878|18|0
2020-07-20 19:49:41|krtw_0259|103590.KS|103590.KS|Iljin Electric Co.,Ltd|KRW|KSE|37072300|South Korea|Industrials|Electrical Equipment & Parts|http://www.iljinelectric.com|15000|2755|87590|2725|1140|3825|-0.12660259|0.047859997|0.01166|0.040009998|89.081|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.150115||||0.496|10.364|||0.01664|0.802|1.179|0.01735|0.09974|18|0
2020-07-20 19:49:42|krtw_0260|007660.KS|007660.KS|ISU Petasys Co., Ltd.|KRW|KSE|39766600|South Korea|Technology|Electronic Components|http://www.petasys.com|9300|4555|1062246|4525|1670|5270|-0.12813103|0.00475|-0.02871|-0.7644|396.207|3Q2016/1/101!1Q2017/-37/90!2Q2017/28/178!3Q2018/44/99.44|||1|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.728637||||0.818|172.004|||0.06549|0.432|0.735|-0.17888|0.04425|18|0
2020-07-20 19:49:44|krtw_0261|009420.KS|009420.KS|Hanall Biopharma Co.,Ltd|KRW|KSE|51176900|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hanall.co.kr|40667|29800|357759|29400|14650|39400|0.057554007|0.1899|0.0612|0.1486|0.418|3Q2018/50/27|2020-07-28||50|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.352578||||13.458|70.87|||0.1626|4.713|5.576|0.18626|0.58489|18|0
2020-07-20 19:49:45|krtw_0262|005750.KS|005750.KS|Daelim B&Co Co.,Ltd.|KRW|KSE|16338800|South Korea|Industrials|Building Products & Equipment|http://www.daelimbath.com||5650|1054892|5200|1995|5870|0.20370376|0.04111|0.00169|-0.00434|48.583|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.789838||||0.66|16.049|||0.013789999|0.746|1.38|-0.00226|0.19370002|18|0
2020-07-20 19:49:47|krtw_0264|005390.KS|005390.KS|Shinsung Tongsang Co., Ltd.|KRW|KSE|143708000|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.ssts.co.kr||1760|6922508|1685|644|2960|0.2481482|0.0764|0.02614|-0.01579|187.614|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.949191||||0.628|8.225|||0.01233|0.35|1.017|-0.00365|0.37415|18|0
2020-07-20 19:49:48|krtw_0265|009440.KS|009440.KS|KC Green Holdings Co., Ltd.|KRW|KSE|22125000|South Korea|Industrials|Pollution & Treatment Controls|http://www.kcgreenholdings.com||4110|65804|4135|2235|5260|0.02098763|0.06267|0.01626|0.033859998|52.049|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.138953||||0.367|5.861|||0.01944|0.863|1.152|0.01089|0.18503|18|0
2020-07-20 19:49:49|krtw_0266|123690.KS|123690.KS|Hankook Cosmetics Co., Ltd.|KRW|KSE|16067100|South Korea|Consumer Defensive|Household & Personal Products|http://www.ihkcos.co.kr||14200|254164|14350|6450|17750|0.6178129|-0.10948|-0.1376|-0.45033002|45.935|||||||||||||||||||||0|0.992301||||2.038|-18.614|||0.00682|0.642|1.079|-0.17413001|0.55223|18|0
2020-07-20 19:49:51|krtw_0267|100250.KS|100250.KS|Chinyang Holdings Corp.|KRW|KSE|54795300|South Korea|Basic Materials|Specialty Chemicals|http://www.cyholdings.kr||2415|129474|2435|1695|3020|-0.056201577|0.094960004|0.01607|0.06102|17.663|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.620862||||0.757|7.974|||0.017180001|1.253|1.376|0.06396|0.16098|18|0
2020-07-20 19:49:52|krtw_0268|010690.KS|010690.KS|HWASHIN CO.,Ltd|KRW|KSE|32924800|South Korea|Consumer Cyclical|Auto Parts|http://www.hwashin.co.kr|5000|2525|11930556|2215|1370|3940|-0.17657995|0.0427|-0.00548|-0.09928001|134.746||2020-08-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.244033||||0.319|7.475|||0.06475|0.617|0.942|-0.02424|0.0581|18|0
2020-07-20 19:49:54|krtw_0269|004840.KS|004840.KS|DRB Holding Co., Ltd.|KRW|KSE|19272400|South Korea|Consumer Cyclical|Auto Parts|http://www.drbworld.com||6820|62459|6820|2520|8760|0.20707965|0.096990004|0.025309999|0.03457|39.193|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.864896||||0.57|5.88|||0.01342|1.047|1.487|0.01653|0.22457|18|0
2020-07-20 19:49:55|krtw_0270|002880.KS|002880.KS|Dayou A-Tech Co.,Ltd|KRW|KSE|106916000|South Korea|Consumer Cyclical|Auto Parts|http://www.at.dayou.co.kr|3500|679|224919|670|535|1015|-0.28342247|0.05139|0.018380001|0.05328|179.213|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.535796||||0.423|8.234|||0.01391|0.433|0.702|0.00132|0.14927|18|0
2020-07-20 19:49:57|krtw_0272|004980.KS|004980.KS|Sungshin Cement Co., Ltd|KRW|KSE|24115100|South Korea|Basic Materials|Building Materials|http://www.sungshincement.co.kr|13000|6290|174846|6290|3920|10150|-0.28114283|0.07882|0.00806|0.02342|92.845|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.902232||||0.731|9.274|||0.036310002|0.369|0.548|0.01291|0.18347|18|0
2020-07-20 19:49:58|krtw_0273|000990.KS|000990.KS|DB Hitek Co., Ltd.|KRW|KSE|43332600|South Korea|Technology|Semiconductors|http://www.dbhitek.com|30000|31350|660018|31350|11950|33100|1.2313168|0.35094002|0.12523|0.2307|36.64|4Q2017/1060/622.5!1Q2018/48/485!2Q2018/788/491!3Q2018/759/676|2020-08-12||1060|0m|0|0|-1m|1|3|-2m|1|3|-3m|1.5|2|||||0|0.891454||||1.629|4.642|||0.33931|1.677|2.002|0.16434|0.38748002|18|0
2020-07-20 19:50:00|krtw_0274|016610.KS|016610.KS|DB Financial Investment Co., Ltd.|KRW|KSE|41428900|South Korea|Financial Services|Capital Markets|http://www.db-fi.com||3580|311503|3620|2300|4990|-0.26422763|0|0.00423|0.044749998|491.008|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.982678||||-0.938||||0.04874|1.859|2.012|0.02296|0.9619|18|0
2020-07-20 19:50:01|krtw_0275|096760.KS|096760.KS|JW Holdings Corporation|KRW|KSE|66300900|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jw-holdings.co.kr||5090|101755|5050|3660|7500|-0.23507333|0.06607|0.0028900001|-0.0794|172.436|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.416859||||1.353|20.479|||0.05025|0.564|0.868|-0.03727|0.38926|18|0
2020-07-20 19:50:03|krtw_0276|017960.KS|017960.KS|Hankuk Carbon Co., Ltd.|KRW|KSE|41022200|South Korea|Basic Materials|Chemicals|http://www.hcarbon.com|9525|8590|1460598|8470|3985|10100|0.07623887|0.13311|0.05711|0.08292|5.671|4Q2017/-282/-21!1Q2018/5/92!2Q2018/-7/22!3Q2018/32/59|||-282|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.847575||||0.864|6.49|||0.21606001|1.604|2.921|0.08334|0.19174999|18|0
2020-07-20 19:50:04|krtw_0277|003280.KS|003280.KS|Heung-A Shipping Co., Ltd.|KRW|KSE|116118000|South Korea|Industrials|Marine Shipping|http://www.heung-a.co.kr|3600|258|37815946|258|207|1045|-0.55440414|0|-0.01566|-0.84976995|1038.525|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.949961||||-6.411|45.074|||0.03208|0.156|0.389|0|0|18|0
2020-07-20 19:50:05|krtw_0278|003070.KS|003070.KS|Kolon Global Corporation|KRW|KSE|25126300|South Korea|Industrials|Engineering & Construction|http://www.kolonglobal.com|10000|9720|200589|9440|5200|11800|0.040793777|0.05198|0.03407|0.10684|144.081|2Q2017/194/694.16!1Q2018/54/151.88!2Q2018/-237/104.08!3Q2018/178/68.71|||194|0m|0|0|-1m|1|2|-2m|1|3|-3m|1|3|||||0|1.04157||||0.237|4.556|||0.011720001|0.521|0.761|0.01513|0.10574|18|0
2020-07-20 19:50:07|krtw_0279|003520.KS|003520.KS|Yungjin Pharm. Co., Ltd.|KRW|KSE|182892000|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.yungjin.co.kr||5530|777440|5440|3510|6910|0.09566975|0.09121|0.03633|0.09003|28.295||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.753271||||6.355|69.677|||0.04773|1.196|2.06|0.05371|0.37335|18|0
2020-07-20 19:50:08|krtw_0280|009580.KS|009580.KS|Moorim P&P Co., Ltd.|KRW|KSE|62363800|South Korea|Basic Materials|Paper & Paper Products|http://www.moorim.co.kr|10500|2990|79664|3000|2255|4985|-0.38962358|0.152|0.019989999|-0.00717|90.966|4Q2017/303.71/311!1Q2018/256/158!2Q2018/290/329!3Q2018/340/359|2020-08-05||303.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.634334||||0.896|5.895|||0.030840002|0.711|1.011|-0.0062|0.14275|18|0
2020-07-20 19:50:10|krtw_0281|029460.KS|029460.KS|KC Co., Ltd.|KRW|KSE|12443800|South Korea|Technology|Semiconductor Equipment & Materials|http://www.kctech.com|33000|21850|82000|22200|9340|24150|0.50508475|0.15472001|0.06683|0.1224|3.246|4Q2017/1093/1278.67!1Q2018/1195/1091.43!2Q2018/12428/327.43!3Q2018/859/489.27|2016-11-12||1093|0m|0|0|-1m|1|5|-2m|1|4|-3m|1|4|||||0|0.531177||||0.302|1.95|||0.18303|2.427|3.205|0.10227|0.21067|18|0
2020-07-20 19:50:11|krtw_0282|007860.KS|007860.KS|Seoyeon Co., Ltd.|KRW|KSE|21707300|South Korea|Consumer Cyclical|Auto Parts|http://www.seoyeon.co.kr||7590|2415631|7120|1505|8470|0.67924523|0.06511|0.0070200004|-0.0784|94.247||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.144726||||0.499|7.672|||0.07406|0.556|0.791|-0.027449999|0.107659996|18|0
2020-07-20 19:50:13|krtw_0283|007810.KS|007810.KS|Korea Circuit Co., Ltd.|KRW|KSE|27369100|South Korea|Technology|Electronic Components|http://www.kcg.co.kr|23500|14600|510423|15000|4105|16000|1.9354208|0.081|0.03006|0.03193|0.09|2Q2017/96/414!3Q2017/616/445!4Q2017/155.59/475!1Q2018/-243/344|2020-08-12||96|0m|0|0|-1m|1|1|-2m|1.25|4|-3m|1.25|4|||||0|1.387605||||0.633|7.82|||0.01871|2.686|3.349|0.02001|0.07277|18|0
2020-07-20 19:50:14|krtw_0284|000700.KS|000700.KS|Eusu Holdings Co., Ltd.|KRW|KSE|24978200|South Korea|Industrials|Marine Shipping|http://www.eusu-holdings.com|24000|5870|54483|5850|3550|7900|-0.15217394|0.00151|-0.01439|-0.0002|41.169||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.986913||||0.696|461.951|||0.044549998|1.108|1.15|0.01763|0.17954001|18|0
2020-07-20 19:50:16|krtw_0285|003220.KS|003220.KS|Daewon Pharmaceutical Co., Ltd.|KRW|KSE|19624400|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.daewonpharm.com|26515|18500|1425710|17300|9420|22800|0.0965538|0.15416999|0.074489996|0.14649001|24.906|4Q2017/46.67/320.95!1Q2018/360/236.5!2Q2018/287/404.5!3Q2018/272/377|2019-03-29||46.67|0m|0|0|-1m|1.17|6|-2m|1.43|7|-3m|1.43|7|||||0|0.430715||||1.214|7.872|||0.27408|1.066|2.025|0.089729995|0.55789|18|0
2020-07-20 19:50:17|krtw_0286|033270.KS|033270.KS|Korea United Pharm Inc.|KRW|KSE|14843200|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kup.co.kr|34500|25100|289452|25250|10750|31400|0.045548677|0.18877001|0.067779996|0.12206|13.852|1Q2016/456/323!4Q2017/378/476!1Q2018/575/540|||456|0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.5|4|||||0|0.152809||||2.352|12.459|||0.075050004|2.823|3.748|0.12402|0.52529|18|0
2020-07-20 19:50:18|krtw_0287|102260.KS|102260.KS|Dongsung Corporation|KRW|KSE|43993000|South Korea|Basic Materials|Chemicals|http://www.dongsungcorp.co.kr|11000|3770|24437|3725|2090|5700|-0.3430335|0.093760006|0.03921|0.07093|64.134|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.806004||||0.5|5.335|||0.09161|0.743|1.151|0.00875|0.1731|18|0
2020-07-20 19:50:20|krtw_0288|015860.KS|015860.KS|ILJIN Holdings Co., Ltd.|KRW|KSE|45985500|South Korea|Industrials|Electrical Equipment & Parts|http://www.iljin.co.kr|5230|4665|241084|4640|1850|6490|0.45000005|0.0673|0.01908|0.07467|70.626|4Q2017/-170/-13!1Q2018/-27/112!2Q2018/-120/272!3Q2018/249/8|||-170|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.755196||||0.711|10.569|||0.0116799995|0.99|1.402|0.02268|0.16665001|18|0
2020-07-20 19:50:21|krtw_0290|037270.KS|037270.KS|YG Plus, Inc.|KRW|KSE|58170700|South Korea|Communication Services|Advertising Agencies|http://www.ygplus.com|1900|3610|2856792|3730|660|4470|2.1083333|0.04671|-0.00433|-0.04343|10.666|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.591608||||1.725|36.927|||0.00051|1.424|2.061|-0.06437|0.25951|18|0
2020-07-20 19:50:23|krtw_0291|095720.KS|095720.KS|Woongjin Thinkbig Co., Ltd.|KRW|KSE|115993000|South Korea|Communication Services|Publishing|http://www.woongjinthinkbig.co.kr|4022|2550|281450|2520|1975|3365|0.02024293|0.09071|0.00622|-0.30905|23.94|4Q2017/112.17/213.45!1Q2018/106.52/133.15!2Q2018/151.71/125.89!3Q2018/222.73/221.92|||112.17|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|2|||||0|0.527713||||0.427|4.709|||0.0252|1.053|1.728|-0.25281|0.55829|18|0
2020-07-20 19:50:24|krtw_0292|089470.KS|089470.KS|HDC Hyundai Engineering Plastics Co., Ltd.|KRW|KSE|28900000|South Korea|Consumer Cyclical|Auto Parts|http://www.hdc-hyundaiep.com|6000|4185|86639|4150|1980|5800|-0.25225228|0.056750003|0.03571|0.03176|51.951|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.925327||||0.232|4.096|||0.109230004|1.241|1.676|0.011670001|0.1094|18|0
2020-07-20 19:50:26|krtw_0293|001520.KS|001520.KS|Tongyang Inc.|KRW|KSE|198172000|South Korea|Basic Materials|Building Materials|http://www.tongyanginc.co.kr||1170|521530|1180|736|1880|-0.33893555|-0.00535|-0.0115600005|-0.00484|4.809|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.512317||||0.204|-38.147|||0.06888|1.794|2.379|-0.00377|0.08953|18|0
2020-07-20 19:50:27|krtw_0294|020150.KS|020150.KS|ILJIN Materials Co., Ltd.|KRW|KSE|46110800|South Korea|Industrials|Electrical Equipment & Parts|http://www.iljinm.co.kr|59254|50000|372117|50500|21700|54500|0.2562189|0.14491001|0.03272|0.077080004|7.11|4Q2017/-38/289.58!1Q2018/144/248!2Q2018/312/248.99!3Q2018/268/317.87|2020-08-12||-38|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.713625||||3.95|27.256|||0.14951|4.689|5.703|0.09325|0.13596|18|0
2020-07-20 19:50:28|krtw_0295|007700.KS|007700.KS|F&F Co., Ltd.|KRW|KSE|15320100|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.fnf.co.kr|72000|85400|53961|85100|63900|128000|0.06775403|0.19780001|0.16163|0.24966998|10.412|4Q2017/2667.42/2278!1Q2018/3158/833!2Q2018/1293/726.67!3Q2018/863/902.24|||2667.42|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.580061||||1.395|7.051|||0.14425|1.261|3.046|0.12004|0.68124|18|0
2020-07-20 19:50:30|krtw_0296|012510.KS|012510.KS|Douzone Bizon Co., Ltd.|KRW|KSE|29052600|South Korea|Technology|Software—Application|http://www.duzon.co.kr|67500|105000|78685|105000|53500|123500|0.6431925|0.33990002|0.0829|0.18583|76.457|3Q2016/170/193!4Q2016/344/456!1Q2017/258/122!2Q2018/327/363.02|||170|0m|0|0|-1m|1.43|7|-2m|1.38|8|-3m|1.38|8|||||0|0.198999||||12.078|35.535|||0.31728|0.884|0.948|0.18306999|0.56733|18|0
2020-07-20 19:50:31|krtw_0297|079980.KS|079980.KS|Huvis Corporation|KRW|KSE|32910300|South Korea|Consumer Cyclical|Textile Manufacturing|http://www.huvis.com|15000|6400|283577|6540|3000|8100|-0.0929265|0.049629997|0.00558|0.0055199997|76.787||2020-08-12|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|1.228637||||0.516|10.401|||0.07373|0.419|0.839|0.00225|0.10488|18|0
2020-07-20 19:50:33|krtw_0298|000680.KS|000680.KS|LS Networks Corporation Limited|KRW|KSE|73483000|South Korea|Consumer Cyclical|Specialty Retail|http://www.lsnetworks.com||2045|23246|2045|1105|3335|-0.3295082|-0.03139|-0.01407|-0.14927|102.531|||||||||||||||||||||0|1.187451||||1.8|-57.334|||0.00074|0.551|1.23|-0.24295999|0.26209998|18|0
2020-07-20 19:50:34|krtw_0299|093370.KS|093370.KS|Foosung Co., Ltd.|KRW|KSE|92606800|South Korea|Basic Materials|Chemicals|http://www.foosungchem.com|13000|8270|772067|8350|4600|11800|-0.23041475|0.14238|0.00551|-0.02576|98.37|4Q2017/6/99.2!1Q2018/79/90.58!2Q2018/123/105.73!3Q2018/88/111.81|2020-08-12||6|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|2|||||0|0.702463||||4.062|28.531|||0.14494|0.482|1.53|0.0074299998|0.17733999|18|0
2020-07-20 19:50:36|krtw_0300|004710.KS|004710.KS|Hansol Technics Co., LTD.|KRW|KSE|31417500|South Korea|Technology|Electronic Components|http://www.hansoltechnics.com|26000|8270|769766|8440|3600|10500|0.3085271|0.058590002|0.033|0.05289|46.247|1Q2017/152/187!3Q2017/435/308!4Q2017/93/242!1Q2018/144/201|2020-08-11||152|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.91301||||0.324|5.522|||0.06367|0.824|1.106|0.013359999|0.13424|18|0
2020-07-20 19:50:37|krtw_0301|068400.KS|068400.KS|SK Rent A Car Co., Ltd|KRW|KSE|33887300|South Korea|Industrials|Rental & Leasing Services|http://www.skcarrental.com|19000|9400|53131|9490|4745|12900|-0.17835498|0.48189998||0.0715|365.041|3Q2016/155/588!1Q2017/151/401.71!2Q2017/150/279.22|||155|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.797151||||2.184|4.532|||0.15767|0.258|0.405|0.03093|0.90165|18|0
2020-07-20 19:50:39|krtw_0302|000390.KS|000390.KS|Samhwa Paints Industrial Co., Ltd.|KRW|KSE|22169400|South Korea|Basic Materials|Specialty Chemicals|http://www.samhwa.com||4950|22931|4895|3840|7240|-0.2822581|0.05085|0.01339|0.01809|56.544|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.658198||||0.411|8.074|||0.01416|0.67|1.091|0.0090499995|0.1825|18|0
2020-07-20 19:50:40|krtw_0303|001780.KS|001780.KS|Aluko Co., Ltd.|KRW|KSE|74524096|South Korea|Basic Materials|Aluminum|http://www.alusash.co.kr||1865|186843|1850|1100|3100|-0.27308446|0.13701999|0.010319999|-0.02046|135.632|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.145111||||1.268|9.256|||0.011820001|0.301|0.656|-0.01209|0.12968999|18|0
2020-07-20 19:50:42|krtw_0304|213500.KS|213500.KS|Hansol Paper Co., Ltd.|KRW|KSE|23776900|South Korea|Basic Materials|Paper & Paper Products|http://www.hansolpaper.co.kr|28800|14550|85080|14800|7900|16450|-0.016611278|0.113929994|0.04226|0.08986|129.307|4Q2017/-355/331!1Q2018/510/2009!2Q2018/936/860!3Q2018/437/1113|||-355|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|2|||||0|0.608545||||0.609|5.346|||0.33269|0.317|0.718|0.02707|0.19115|18|0
2020-07-20 19:50:43|krtw_0305|002780.KS|002780.KS|ChinHung International, Inc.|KRW|KSE|146566000|South Korea|Industrials|Engineering & Construction|http://www.chinhung.co.kr/eng/index.jsp||2495|955862|2665|1330|3170|0.18181813|0.06813|0.07374|0.43394002|27.028|||||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.469976||||0.51|7.486|||0.36581|1.072|1.141|0.04597|0.09571|18|0
2020-07-20 19:50:44|krtw_0306|003560.KS|003560.KS|IHQ Inc.|KRW|KSE|143636992|South Korea|Communication Services|Entertainment|http://www.ihq.co.kr|2000|1580|578296|1590|930|2200|-0.14516127|0.40745997|-0.05487|-0.43036997|5.766|4Q2017/-47/20!1Q2018/8/10!2Q2018/3/14!3Q2018/41/30|2016-11-04||-47|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.938029||||1.703|4.18|||0.01567|4.367|4.606|-0.75039|0.99292|18|0
2020-07-20 19:50:46|krtw_0307|002785.KS|002785.KS|ChinHung International, Inc.|KRW|KSE|1151950|South Korea|Industrials|Engineering & Construction|http://www.chinhung.co.kr/eng/index.jsp||5710|70756|6060|3230|8120|0.08992803|0.06813|0.07374|0.43394002|27.028|||||||||||||||||||||0|0.469976||||1.272|18.671||||1.072|1.141|0.04597|0.09571|18|0
2020-07-20 19:50:47|krtw_0308|102460.KS|102460.KS|REYON Pharmaceutical Co., Ltd.|KRW|KSE|16527900|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://reyonpharm.co.kr||15100|107755|15200|6930|20900|-0.012987018|0.072280005|0.01012|0.014479999|19.094|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.390532||||1.776|24.573|||0.00682|2.846|3.565|0.024030002|0.54995|18|0
2020-07-20 19:50:49|krtw_0309|042700.KS|042700.KS|HANMI Semiconductor Co., Ltd.|KRW|KSE|50058500|South Korea|Technology|Semiconductor Equipment & Materials|http://www.hanmisemi.com|16000|9610|1136989|9810|5200|10850|0.36629522|0.19625|0.0499|0.12325|9.04|3Q2017/213/194!4Q2017/-220.32/194!1Q2018/193/143!2Q2018/429/292|||213|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.042725||||3.139|15.993|||0.21289|1.765|2.662|0.18725|0.42118|18|0
2020-07-20 19:50:50|krtw_0311|000970.KS|000970.KS|Korea Cast Iron Pipe Ind. Co., Ltd.|KRW|KSE|21511000|South Korea|Basic Materials|Steel|http://www.kcip.co.kr||10600|11727915|9660|5170|13150|-0.21781379|0.06392|0.027460001|0.05125|10.836|||||0m|0|0|-1m|1.5|2|-2m|1.33|3|-3m|1.5|2|||||0|0.895304||||0.562|8.798|||0.012569999|0.971|2.547|0.02876|0.19033001|18|0
2020-07-20 19:50:52|krtw_0312|001200.KS|001200.KS|Eugene Investment & Securities Co.,Ltd.|KRW|KSE|93839104|South Korea|Financial Services|Capital Markets|http://www.eugenefn.com||3290|1028257|3260|1160|3885|0.28346455|0|0.00513|0.058179997|492.665|||||||||||||||||||||0|1.262509||||-1.23||||0.05924|1.698|2.011|0.03745|0.96968|18|0
2020-07-20 19:50:53|krtw_0313|007210.KS|007210.KS|Byucksan Corporation|KRW|KSE|56483600|South Korea|Industrials|Building Products & Equipment|http://www.byucksan.com|5000|1830|220723|1840|910|2350|-0.15789473|0.02365|-0.0047|-0.01075|27.646|3Q2016/104/98!4Q2016/99/92!1Q2017/36/97!2Q2017/45/79|||104|0m|0|0|-1m|2|1|-2m|2|2|-3m|2|1|||||0|1.210161||||0.371|15.696|||0.07946|1.254|1.49|-0.00999|0.14064|18|0
2020-07-20 19:50:55|krtw_0314|084870.KS|084870.KS|TBH Global Co., Ltd|KRW|KSE|20856800|South Korea|Consumer Cyclical|Apparel Manufacturing|http://tbhglobal.co.kr|10000|1815|108272|1750|912|4070|-0.42622954|0.03495|-0.0026|-0.08745|42.032|1Q2017/327/359!2Q2017/12/-104!3Q2017/-411/-134.17!4Q2017/19/839.95|2020-08-12||327|0m|0|0|-1m|1.33|6|-2m|1.2|5|-3m|1.17|6|||||0|1.145496||||0.208|5.955|||0.028239999|0.415|1.292|-0.02728|0.64288|18|0
2020-07-20 19:50:56|krtw_0315|200880.KS|200880.KS|Seoyon E-Hwa Co., Ltd.|KRW|KSE|27022800|South Korea|Consumer Cyclical|Auto Parts|http://www.seoyoneh.com|26000|3970|729201|3680|1805|6830|-0.29230767|0.04815|0.00465|-0.09186|103.542|4Q2016/894/1098!1Q2017/546/1073|||894|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.175519||||0.31|6.429|||0.05618|0.524|0.776|-0.03024|0.1037|18|0
2020-07-20 19:50:58|krtw_0316|001500.KS|001500.KS|Hyundai Motor Securities Co., Ltd.|KRW|KSE|29337100|South Korea|Financial Services|Capital Markets|http://www.hmsec.com||9190|87367|9190|5060|11000|-0.11634618|0|0.0086900005|0.08405|502.764|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.852963||||-1.833||||0.03441|1.548|1.56|0.10549|0.97651|18|0
2020-07-20 19:50:59|krtw_0317|003570.KS|003570.KS|S&T Dynamics Co. Ltd.|KRW|KSE|25805000|South Korea|Industrials|Aerospace & Defense|http://www.hisntd.com|16867|5230|290755|5130|4435|7750|-0.25974023|0.08286|0.0141199995|0.02565|0.027||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.161662||||-0.186|-2.248|||0.30502|2.728|3.922|0.04282|0.10659|18|0
2020-07-20 19:51:00|krtw_0318|002450.KS|002450.KS|Samick Musical Instruments Co., Ltd.|KRW|KSE|83530896|South Korea|Technology|Electronic Components|http://www.samick.co.kr|3700|1500|201165|1495|965|2150|-0.23333335|0.15995|0.027980002|0.03983|138.956|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|1|||||0|0.835642||||1.614|10.088|||0.022750001|0.397|1.125|0.03735|0.30899|18|0
2020-07-20 19:51:02|krtw_0319|009410.KS|009410.KS|Taeyoung Engineering & Construction Co.,Ltd.|KRW|KSE|68280000|South Korea|Industrials|Engineering & Construction|http://www.taeyoung.com|16000|16900|320767|16950|8130|17600|0.23722625|0.11811|0.04452|0.096420005|137.46|1Q2018/953/641.22!2Q2018/843/895.9!3Q2018/962/931.86|||953|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.82602||||0.709|6.007|||0.29935|0.766|1.397|0.02769|0.17278999|18|0
2020-07-20 19:51:03|krtw_0320|000370.KS|000370.KS|Hanwha General Insurance Co., Ltd.|KRW|KSE|116739000|South Korea|Financial Services|Insurance—Property & Casualty|http://www.hwgeneralins.com|9178|2710|296495|2760|931|3700|-0.24175823|-0.018960001|-0.00551|-0.031889997|27.093|1Q2016/310.13/1280.15!2Q2018/446/463!3Q2018/271/310.5|||310.13|0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.29|7|||||0|0.750962||||-0.026|1.351|||0.58618|0.55|1.133|-0.00882|0.14161|18|0
2020-07-20 19:51:05|krtw_0321|030610.KS|030610.KS|Kyobo Securities Co ., Ltd|KRW|KSE|63559700|South Korea|Financial Services|Asset Management|http://www.iprovest.com||6730|105662|6790|4400|10650|-0.35333335|0|0.00617|0.05737|236.932|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.871824||||-2.146||||0.0618|1.515|1.609|0.03507|0.95385003|18|0
2020-07-20 19:51:06|krtw_0322|000230.KS|000230.KS|Ildong Holdings Co., Ltd.|KRW|KSE|11292100|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ildongholdings.co.kr|28571|8650|4909|8730|6210|14800|-0.32586873|-0.0057099997|-0.035550002|-0.20614|76.022|3Q2018/32.38/408.7|||32.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493841||||0.988|-172.863|||0.00132|0.539|0.819|-0.07474|0.38443002|18|0
2020-07-20 19:51:08|krtw_0323|008060.KS|008060.KS|Daeduck Co.,Ltd.|KRW|KSE|24249000|South Korea|Technology|Electronic Components|http://www.daeduck.com|11000|6730|601001|6630|5690|22837.3|-0.38037384|0.119219996|0.0242|0.09495|0.049|4Q2017/212/763|2020-08-12||212|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.433025||||0.224|1.875|||0.30189|0.239|0.61|0.052989997|0.08724|18|0
2020-07-20 19:51:09|krtw_0324|032350.KS|032350.KS|Lotte Tour Development Co., Ltd.|KRW|KSE|69275696|South Korea|Consumer Cyclical|Travel Services|http://www.lottetour.com||14550|504336|14400|6800|15750|0.23076928|-0.19827|-0.02418|-0.08217|60.343|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.124326||||13.996|-70.592|||0.28722998|0.08|0.111|-0.29342|0.24541001|18|0
2020-07-20 19:51:11|krtw_0325|001060.KS|001060.KS|JW Pharmaceutical Corporation|KRW|KSE|20662400|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jw-pharma.co.kr|18095|34450|167057|34000|18400|45750|0.10998297|-0.00393|-0.02448|-0.098780006|85.563|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.002694||||1.701|-432.43|||0.063260004|0.775|1.264|-0.045760002|0.31236|18|0
2020-07-20 19:51:12|krtw_0326|002020.KS|002020.KS|Kolon Corporation|KRW|KSE|13702800|South Korea|Industrials|Conglomerates|http://www.kolon.com|55000|18350|56388|18700|8680|28950|0.06552708|0.06577|0.034590002|0.0672|206.385|2Q2016/1347/1556!3Q2016/612/920!2Q2017/739/1278|2020-08-12||1347|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.806004||||0.404|6.149|||0.04972|0.426|0.626|0.00985|0.12181|18|0
2020-07-20 19:51:14|krtw_0327|078520.KS|078520.KS|Able C&C Co., Ltd.|KRW|KSE|26014200|South Korea|Consumer Defensive|Household & Personal Products|http://www.able-cnc.com|15000|8640|47464|8710|5230|13400|-0.22920352|0.062030002|-0.0113|-0.07194|26.219|1Q2017/167.18/426.59!2Q2017/173.9/325.71!3Q2017/40/-74.94!4Q2017/96/740.76|2020-08-07||167.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.817936||||0.599|9.662|||0.03971|0.826|1.944|-0.04617|0.58936|18|0
2020-07-20 19:51:15|krtw_0328|082740.KS|082740.KS|HSD Engine Co., Ltd.|KRW|KSE|32939600|South Korea|Industrials|Specialty Industrial Machinery|http://www.hsdengine.com|5520|4875|442201|4810|1845|5970|0.3962264|0.026080001|0.00162|-0.11226|118.415|4Q2017/-514.7/60.12!1Q2018/50.63/10.55!2Q2018/-123/-125.14!3Q2018/-210/-100|2020-07-24||-514.7|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.253271||||0.434|16.637|||0.01708|0.17|0.627|-0.029409999|0.04506|18|0
2020-07-20 19:51:16|krtw_0329|007160.KS|007160.KS|Sajo Industries Company Limited|KRW|KSE|4945000|South Korea|Consumer Defensive|Packaged Foods|http://www.sajo.co.kr|140000|33500|236762|33300|18700|50500|-0.334|0.033889998|-0.00179|-0.0585|96.977|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.907236||||0.913|26.931|||0.20966999|0.406|0.922|-0.0363|0.05649|18|0
2020-07-20 19:51:18|krtw_0330|036580.KS|036580.KS|Farmsco|KRW|KSE|35018800|South Korea|Consumer Defensive|Packaged Foods|http://www.farmsco.com||6520|172936|6700|2450|8080|0.21157324|0.04298|0.018919999|-0.08645|203.116|4Q2017/58.14/205!1Q2018/218/264!2Q2018/92/400!3Q2018/78/238|||58.14|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.559661||||0.568|13.218|||0.1382|0.183|0.719|-0.0212|0.13003|18|0
2020-07-20 19:51:20|krtw_0331|001515.KS|001515.KS|SK Securities Co., Ltd.|KRW|KSE|308832992|South Korea|Financial Services|Asset Management|http://www.sks.co.kr||6950|504583|7070|1440|12050|1.2917342|0|1.0000001E-5|0.00014|630.051|||||||||||||||||||||0|1.175519||||5.154|||||1.761|2.056|0.00088|0.96789|18|0
2020-07-20 19:51:21|krtw_0332|126560.KS|126560.KS|Hyundai HCN Co.,Ltd.|KRW|KSE|110153000|South Korea|Communication Services|Entertainment|http://www.hcn.co.kr|5050|4670|656456|4680|2320|5590|0.25469172|0.29345|0.03085|0.048979998|0.326|4Q2017/62/94!1Q2018/108/99.5!2Q2018/100/113!3Q2018/89/100.5|2016-11-09||62|0m|0|0|-1m|1|4|-2m|1|4|-3m|0.67|3|||||0|0.272517||||0.53|1.805|||0.12975|7.112|7.336|0.121879995|0.35970002|18|0
2020-07-20 19:51:22|krtw_0333|005880.KS|005880.KS|Korea Line Corporation|KRW|KSE|23588500|South Korea|Industrials|Marine Shipping|http://www.korealines.co.kr|34833|16500|55931|16700|10450|28200|-0.39602172|0.25932|0.022839999|0.13193|259.639|3Q2017/1564/800!4Q2017/-241/-493!1Q2018/419/1186.5!3Q2018/93/730|||1564|0m|0|0|-1m|1.44|9|-2m|1.43|7|-3m|1.43|7|||||0|1.219014||||2.96|11.415|||0.22817|0.316|0.545|0.10663|0.17902|18|0
2020-07-20 19:51:24|krtw_0334|001230.KS|001230.KS|Dongkuk Steel Mill Company Limited|KRW|KSE|92525200|South Korea|Basic Materials|Steel|http://www.dongkuk.co.kr|10200|6060|1156719|5810|2780|8830|-0.18053597|0.070310004|0.01924|-0.100880004|128.022|4Q2017/250/295!1Q2018/-410/210.33!2Q2018/-2054/-99!3Q2018/-77/53.67|2020-08-12||250|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.066204||||0.513|7.294|||0.1016|0.366|0.645|-0.03495|0.0917|18|0
2020-07-20 19:51:25|krtw_0335|005850.KS|005850.KS|SL Corporation|KRW|KSE|46345900|South Korea|Consumer Cyclical|Auto Parts|http://www.slworld.com|25286|13150|328674|12900|9090|24150|-0.3915094|0.07447|0.02368|0.073460005|21.102|4Q2017/293/460.56!1Q2018/272/337!2Q2018/471/467.27!3Q2018/327/345.27|2020-08-12||293|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|0.524249||||0.221|2.963|||0.17462999|1.226|1.902|0.03558|0.10644|18|0
2020-07-20 19:51:27|krtw_0336|007570.KS|007570.KS|Ilyang Pharmaceutical Co.,Ltd|KRW|KSE|18205200|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ilyang.co.kr|44000|82900|10884739|69200|17500|91300|1.6666667|0.124510005|0.042|0.07882|57.325|1Q2017/90/177!2Q2017/125/121!3Q2017/-36/187!4Q2017/-231/136|2020-08-11||90|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.315627||||5.12|41.123|||0.14435|0.536|0.924|0.026600001|0.54578996|18|0
2020-07-20 19:51:28|krtw_0337|112610.KS|112610.KS|CS Wind Corporation|KRW|KSE|15992000|South Korea|Industrials|Specialty Industrial Machinery|http://www.cswind.com|41200|62700|941397|59000|16250|67600|0.5902965|0.10627|0.055630002|0.10248999|65.642|4Q2017/-205/-252!1Q2018/44/614!2Q2018/483/854.09!3Q2018/795/1072.82|||-205|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.45227||||1.452|13.664|||0.1778|0.875|1.566|0.040949997|0.14246|18|0
2020-07-20 19:51:30|krtw_0338|011160.KS|011160.KS|Doosan Engineering & Construction Co., Ltd.|KRW|KSE|329896992|||||1600|1240|109365|1240|1155|1685|||||||2016-11-15|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 19:51:31|krtw_0339|185750.KS|185750.KS|Chong Kun Dang Pharmaceutical Corp.|KRW|KSE|10823300|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ckdpharm.com|127965|125000|66482|121500|60900|152000|0.35000002|0.09483|0.06806|0.13067001|24.324|4Q2017/1476.19/1424.8!1Q2018/290.48/618.57!2Q2018/1233.33/1298.33!3Q2018/1316.19/1524.76|||1476.19|0m|0|0|-1m|1.33|15|-2m|1.36|14|-3m|1.31|16|||||0|-0.433921||||1.199|12.648|||0.22147|1.003|1.671|0.0535|0.36926997|18|0
2020-07-20 19:51:33|krtw_0340|097230.KS|097230.KS|Hanjin Heavy Industries & Construction Co., Ltd.|KRW|KSE|83268304|South Korea|Industrials|Aerospace & Defense|http://www.hanjinsc.com|5166|6390|96482|6410|3590|7920|0.14260244|0.06996|0.02564|-1.105|458.161||2020-08-11|||0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.29|7|||||0|1.12702||||0.872|12.462|||0.46383|0.188|0.696|0.04271|0.10904|18|0
2020-07-20 19:51:34|krtw_0342|079430.KS|079430.KS|Hyundai Livart Furniture Company Limited|KRW|KSE|20114200|South Korea|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.hyundailivart.co.kr|25333|20550|164157|20600|5570|22700|0.20116615|0.04191|0.02421|0.04777|10.649|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.99692||||0.34|8.116|||0.16216|1.022|1.545|0.01689|0.1705|18|0
2020-07-20 19:51:35|krtw_0343|101060.KS|101060.KS|SBS Media Holdings Co., Ltd.|KRW|KSE|128474000|South Korea|Communication Services|Entertainment|http://www.sbsmedia.co.kr|3500|1880|144513|1885|1465|2790|-0.19616205|0.04059|0.0027200002|-0.109560005|2.52|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.558506||||0.601|14.812|||0.07295|3.367|3.839|-0.29575002|0.17177999|18|0
2020-07-20 19:51:37|krtw_0344|002320.KS|002320.KS|Hanjin Transportation Co., Ltd.|KRW|KSE|11974700|South Korea|Industrials|Integrated Freight & Logistics|http://www.hanjin.co.kr|53000|51700|318358|50700|26250|60500|0.59936905|0.10549|0.01705|0.00241|190.475|4Q2016/-1241/1839!2Q2017/-1504/3820!3Q2017/-219/438!1Q2018/5402/637|||-1241|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1|5|||||0|-0.199384||||1.255|11.899|||0.17062001|0.691|0.759|0.00124|0.08312|18|0
2020-07-20 19:51:38|krtw_0345|011760.KS|011760.KS|Hyundai Corporation|KRW|KSE|12563400|South Korea|Industrials|Industrial Distribution|http://www.hyundaicorp.com|29000|14650|52991|14650|6950|21700|-0.31381732|0.01263|0.02199|0.05948|160.681|3Q2017/462/572!4Q2017/-543/1010!1Q2018/621/545!3Q2018/752/763|||462|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.893764||||0.133|10.558|||0.0594|1.04|1.302|0.00489|0.03024|18|0
2020-07-20 19:51:40|krtw_0346|028670.KS|028670.KS|Pan Ocean Co., Ltd.|KRW|KSE|534568992|South Korea|Industrials|Marine Shipping|http://www.panocean.com|6627|3630|1595331|3705|2055|5210|-0.2777778|0.15687001|0.02804|0.0481|44.917|4Q2017/90.92/81.11!1Q2018/68/68.14!2Q2018/72/74.94!3Q2018/82/86.95|2020-08-11||90.92|0m|0|0|-1m|1.22|9|-2m|1.29|7|-3m|1.29|7|||||0|0.75943||||919.82|5863.675|||0.13651|0.683|0.976|0.05731|0.112849995|18|0
2020-07-20 19:51:41|krtw_0347|115390.KS|115390.KS|Lock&Lock Co., Ltd.|KRW|KSE|54076500|South Korea|Consumer Cyclical|Packaging & Containers|http://www.locknlock.com|21500|11050|81862|11000|6420|16800|-0.27152318|0.12281|0.01675|0.01802|6.056|3Q2016/114/127!4Q2016/413/179!1Q2017/154/148!3Q2018/131/637|2020-07-31||114|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.33|3|||||0|0.663202||||0.965|7.855|||0.17202999|4.899|8.259|0.025729999|0.44396|18|0
2020-07-20 19:51:43|krtw_0348|002990.KS|002990.KS|Kumho Industrial Co., Ltd.|KRW|KSE|35575700|South Korea|Industrials|Engineering & Construction|http://www.kumhoenc.com|5000|6640|69956|6750|4110|14800|-0.49248123|0.04399|0.031519998|0.14449|62.19|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.006928||||0.192|4.361|||0.071830004|0.575|0.913|0.03132|0.0757|18|0
2020-07-20 19:51:44|krtw_0350|069620.KS|069620.KS|Daewoong Pharmaceutical Co., Ltd.|KRW|KSE|10762700|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.daewoong.com|223115|107500|109376|106000|63200|182000|-0.37091988|0.07051|0.01889|0.03798|59.036|4Q2017/725/1122.76!1Q2018/485/425.2!2Q2018/744/729.54!3Q2018/434/479.41|2020-07-29||725|0m|0|0|-1m|1.27|11|-2m|1.2|10|-3m|1.36|11|||||0|1.361816||||1.359|19.272|||0.13307|1.334|2.122|0.0152|0.43215|18|0
2020-07-20 19:51:46|krtw_0351|138250.KS|138250.KS|NS Shopping Co., Ltd|KRW|KSE|33080600|South Korea|Consumer Cyclical|Specialty Retail|http://pr.nsmall.com|14500|12550|68620|12650|3905|14400|0.17674422|0.089549996|0.02081|-0.01422|100.633|4Q2017/515/357.5!1Q2018/441/583.55!2Q2018/80/315.96!3Q2018/324/561|||515|0m|0|0|-1m|1|5|-2m|1|5|-3m|1|6|||||0|0.710161||||1.451|16.2|||0.17695|0.413|0.665|-0.012|0.82351995|18|0
2020-07-20 19:51:47|krtw_0352|023590.KS|023590.KS|Daou Tech, Inc.|KRW|KSE|43266600|South Korea|Technology|Information Technology Services|http://www.daou.com|35000|21800|178815|22500|11550|24250|0.07142854|0.73050004|0.085389994|0.09816|553.248|2Q2016/430/651!3Q2016/498/624!4Q2016/624/712!1Q2017/749/661|||430|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.651655||||-2.083|-2.851|||0.36708|1.725|1.733|0.025710002|0.80597997|18|0
2020-07-20 19:51:48|krtw_0353|020000.KS|020000.KS|HANDSOME Corp.|KRW|KSE|21969600|South Korea|Consumer Cyclical|Apparel Manufacturing|http://www.thehandsome.com/ko/|46500|33600|70664|34700|15900|38500|-0.045392036|0.13|0.05095|0.08016|2.936|4Q2017/578/1012.93!1Q2018/1052/933.47!2Q2018/499/499.63!3Q2018/653/527.38|2020-08-05||578|0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|0.536951||||0.504|3.878|||0.32786|1.301|3.835|0.06798|0.59612|18|0
2020-07-20 19:51:50|krtw_0354|175330.KS|175330.KS|JB Financial Group Co., Ltd.|KRW|KSE|194344000|South Korea|Financial Services|Banks—Regional|http://www.jbfg.com|7920|4870|96798|4830|3260|5870|-0.14814812|0|0.0076599997|0.09912||4Q2017/108/164.5!1Q2018/420/410!2Q2018/464/503.95!3Q2018/448/485.31|||108|0m|0|0|-1m|1.1|10|-2m|1.1|10|-3m|1|10|||||0|0.623941||||0.957||||0.2284|||0.21427|0|18|0
2020-07-20 19:51:51|krtw_0355|102780.KS|102780.KS|KODEX Samsung Group|KRW|KSE|||||||7195|594097|7245|579|7715||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:51:53|krtw_0356|003000.KS|003000.KS|Bukwang Pharmaceutical Co., Ltd.|KRW|KSE|62250700|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.bukwang.co.kr|29167|38800|14652614|34750|11666.7|45200|1.184875|0.08523|0.01198|-0.03206|26.902||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.590069||||14.22|166.84|||0.14106|1.636|2.122|-0.065|0.48429|18|0
2020-07-20 19:51:54|krtw_0357|009290.KS|009290.KS|Kwang Dong Pharmaceutical Co., Ltd.|KRW|KSE|41080600|South Korea|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ekdp.com|12000|10100|26331424|7970|3910|10250|0.08731246|0.04733|0.032899998|0.055549998|23.963||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.535026||||0.333|7.036|||0.17919001|1.22|1.727|0.01978|0.20641|18|0
2020-07-20 19:51:56|krtw_0359|053210.KS|053210.KS|KT Skylife Co., Ltd.|KRW|KSE|47563400|South Korea|Communication Services|Broadcasting|http://www.skylife.co.kr|15311|7760|50641|7660|4725|10550|-0.26698565|0.23284|0.05032|0.08761|1.048|4Q2017/224/315.47!1Q2018/329/372.58!2Q2018/315/349.43!3Q2018/134/261.43|||224|0m|0|0|-1m|1.15|13|-2m|1.15|13|-3m|1.08|13|||||0|0.742494||||0.078|0.337|||0.19328|3.421|3.857|0.084759995|0.95739|18|0
2020-07-20 19:51:57|krtw_0360|122900.KS|122900.KS|iMarketKorea Inc.|KRW|KSE|31466300|South Korea|Industrials|Specialty Business Services|http://www.imarketkorea.com|15000|8400|55402|8510|6010|13250|-0.25022024|0.02554|0.029949998|0.06429|15.052||2016-11-02|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.575442||||0.031|1.225|||0.26014|1.231|1.382|0.00575|0.05559|18|0
2020-07-20 19:51:58|krtw_0361|037560.KS|037560.KS|LG HelloVision Corp.|KRW|KSE|77446896|South Korea|Communication Services|Broadcasting|http://www.lghellovision.net|11467|3980|137694|3960|2415|7220|-0.4054054|0.19848|0.0078|-0.09696999|66.966|4Q2017/111/113.62!1Q2018/83/132!2Q2018/110/107.04!3Q2018/169/95.06|||111|0m|0|0|-1m|1|14|-2m|1|14|-3m|0.92|13|||||0|0.918783||||0.719|3.62|||0.05459|0.717|0.962|-0.08898|0.85293996|18|0
2020-07-20 19:52:00|krtw_0362|900140.KS|900140.KS|LVMC Holdings|KRW|KSE|49747900|Vietnam|Consumer Cyclical|Auto Manufacturers|http://www.lvmcholdings.net|14500|4000|239933|3870|2310|5390|0.27302635|-0.00801|-0.021459999|-0.15364|81.363|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.008468||||1.166|-145.564|||0.017029999|0.504|1.072|-0.12606|0.07985|18|0
2020-07-20 19:52:01|krtw_0363|003545.KS|003545.KS|Daishin Securities Co., Ltd.|KRW|KSE|29970000|South Korea|Financial Services|Capital Markets|http://www.daishin.com||9250|189496|9130|6030|9580|-0.018279552|0|0.0047299997|0.04772|519.654|||||||||||||||||||||0|0.619322||||0.717||||0.06217|2.097|2.463|0.03295|0.97546|18|0
2020-07-20 19:52:03|krtw_0364|003620.KS|003620.KS|Ssangyong Motor Company|KRW|KSE|149840000|South Korea|Consumer Cyclical|Auto Parts|http://www.smotor.com|4433|3910|2228637|4015|1100|5890|0.107586265|-0.02647|-0.103269994|-1.09842|245.713|2Q2017/-29/-33!3Q2017/-128/-7!4Q2017/-220/-47!3Q2018/-132/-35|2020-07-27||-29|0m|0|0|-1m|0.2|5|-2m|0.17|6|-3m|0.17|6|||||0|1.346805||||0.315|-11.896|||0.03271|0.129|0.394|-0.15234|0.048720002|18|0
2020-07-20 19:52:04|krtw_0365|003410.KS|003410.KS|Ssangyong Cement Industrial Co., Ltd.|KRW|KSE|503859008|South Korea|Basic Materials|Building Materials|http://www.ssangyongcement.co.kr|7671|4945|487789|4960|3850|6330|-0.15358365|0.26653|0.044120003|0.07495|55.452|1Q2018/23.6/72!2Q2018/87/89.9!3Q2018/88/79.15|2020-08-03||23.6|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.426866||||2.122|7.962|||0.04622|0.784|1.024|0.09064999|0.2571|18|0
2020-07-20 19:52:06|krtw_0366|002350.KS|002350.KS|Nexen Tire Corporation|KRW|KSE|96163400|South Korea|Consumer Cyclical|Auto Parts|http://www.nexentire.com|11867|5240|505921|5370|3815|10050|-0.40859032|0.17998|0.03338|0.07079|85.942|4Q2017/219.56/353.5!1Q2018/248/308.4!2Q2018/201/348.23!3Q2018/480/317.6|2020-08-12||219.56|0m|0|0|-1m|0.85|20|-2m|0.85|20|-3m|0.74|23|||||0|0.712471||||0.776|4.314|||0.15383|1.002|1.604|0.05362|0.30134|18|0
2020-07-20 19:52:07|krtw_0367|082640.KS|082640.KS|Tong Yang Life Insurance Co., Ltd.|KRW|KSE|155859008|South Korea|Financial Services|Insurance—Life|http://www.myangel.co.kr|7317|2915|97633|2885|1450|4470|-0.32276994|0.07679|0.00805|0.04709|11.533|3Q2016/649/1937!4Q2016/-2083/395!1Q2018/269/1054!2Q2018/78/905|||649|0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.67|9|||||0|0.958814||||-0.212|-2.762|||0.03955|1.047|1.299|0.019809999|0.15255|18|0
2020-07-20 19:52:09|krtw_0369|122630.KS|122630.KS|Kodex Leverage|KRW|KSE|||||||13040|40816375|13105|6165|15695||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:52:10|krtw_0370|073240.KS|073240.KS|Kumho Tire Co., Inc.|KRW|KSE|287260000|South Korea|Consumer Cyclical|Auto Parts|http://www.kumhotire.com|8000|2975|406949|2985|2585|4625|-0.3359288|0.1353|0.00883|-0.06555|162.305|2Q2017/-306/22.21!1Q2018/-68/-374!2Q2018/-446/-195!3Q2018/-242/-170|2020-08-12||-306|0m|0|0|-1m|0.29|7|-2m|0.25|8|-3m|0.25|8|||||0|0.64896||||1.165|8.613|||0.19578|0.62|1.122|-0.0372|0.22950001|18|0
2020-07-20 19:52:11|krtw_0371|017800.KS|017800.KS|Hyundai Elevator Co., Ltd|KRW|KSE|38351000|South Korea|Industrials|Specialty Industrial Machinery|http://www.hyundaielevator.co.kr|111000|49000|122662|49200|36300|95300|-0.4298957|0.08859|0.03574|0.013309999|56.524|3Q2017/2099/1294.5!4Q2017/-290/1071.5!1Q2018/-1063/1259!3Q2018/93/3460|2020-08-11||2099|0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|0.690916||||1.055|11.914|||0.17125|0.831|1.087|0.0101|0.20306|18|0
2020-07-20 19:52:13|krtw_0372|005250.KS|005250.KS|Green Cross Holdings Corporation|KRW|KSE|44934200|South Korea|Healthcare|Biotechnology|http://www.greencross.com||26650|1627849|24200|14600|28600|0.100000024|0.05919|0.0077899997|-0.03061|63.235||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.329099||||1.713|28.949|||0.1712|0.818|1.552|-0.0014399999|0.28945|18|0
2020-07-20 19:52:14|krtw_0373|003475.KS|003475.KS|Yuanta Securities Korea Co., Ltd.|KRW|KSE|12811400|South Korea|Financial Services|Capital Markets|http://www.yuantakorea.com||2140|84440|2160|1200|3130|0.004651189|0|0.00487|0.0521|507.829|||||||||||||||||||||0|1.252501||||-0.357|||||1.492|2.023|0.0233|0.98156|18|0
2020-07-20 19:52:16|krtw_0374|003470.KS|003470.KS|Yuanta Securities Korea Co., Ltd.|KRW|KSE|192680000|South Korea|Financial Services|Capital Markets|http://www.yuantakorea.com|4500|2820|393419|2840|1340|3120|-0.068852484|0|0.00487|0.0521|507.829|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.252501||||-0.307||||0.042969998|1.492|2.023|0.0233|0.98156|18|0
2020-07-20 19:52:17|krtw_0375|071840.KS|071840.KS|LOTTE Himart Co.,Ltd.|KRW|KSE|23607700|South Korea|Consumer Cyclical|Specialty Retail|http://www.e-himart.co.kr|76917|31400|161026|32050|11050|39800|-0.17183465|0.065689996|0.043109998|0.08412|50.1|4Q2017/741/1176.25!1Q2018/1262/1085.67!2Q2018/2098/2035.5!3Q2018/2042/2718.76|2020-08-07||741|0m|0|0|-1m|1.33|15|-2m|1.2|15|-3m|1.21|14|||||0|1.362201||||0.419|6.375|||0.15722999|0.407|1.317|0.03669|0.24882|18|0
2020-07-20 19:52:19|krtw_0376|052690.KS|052690.KS|KEPCO Engineering & Construction Company, Inc.|KRW|KSE|38043500|South Korea|Industrials|Engineering & Construction|http://www.kepco-enc.com|21000|16100|77764|15700|12800|25350|-0.19897962|0.14521|0.032479998|0.04729|0.191|4Q2017/346.14/182!1Q2018/45/151.5!2Q2018/28/211.31!3Q2018/147/221.22|2020-07-23||346.14|0m|0|0|-1m|-0.13|8|-2m|-0.13|8|-3m|-0.13|8|||||0|1.12625||||1.223|8.421|||0.13029|1.043|1.204|0.04907|0.27091|18|0
2020-07-20 19:52:20|krtw_0377|064350.KS|064350.KS|Hyundai Rotem Company|KRW|KSE|85000000|South Korea|Industrials|Railroads|http://www.hyundai-rotem.co.kr|26533|15600|660360|15900|8730|21150|-0.15425533|-0.0735|-0.040409997|-0.33021|120.247|4Q2017/-749/140.68!1Q2018/-127/119.54!2Q2018/54/171.66!3Q2018/-606/171|2020-07-24||-749|0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.64|11|||||0|0.916474||||0.961|-13.077|||0.103999995|0.855|1.185|-0.14454001|-0.03202|18|0
2020-07-20 19:52:22|krtw_0378|138040.KS|138040.KS|Meritz Financial Group Inc.|KRW|KSE|131626000|South Korea|Financial Services|Asset Management|http://www.meritzgroup.com|20000|9010|78632|9010|5560|14100|-0.35642856|0|0.01253|0.13311|||2020-08-12|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.352193||||0.684||||0.0695|||0.02777|0|18|0
2020-07-20 19:52:23|krtw_0379|000240.KS|000240.KS|Hankook Technology Group Co., Ltd.|KRW|KSE|91695104|South Korea|Consumer Cyclical|Auto Parts|http://www.hankooktire.com|20500|11650|376795|12100|7400|16150|-0.2389937|0.22719999|0.02712|0.04551|2.974|4Q2017/290.75/528.63!1Q2018/517/558.45!2Q2018/778.89/562.74!3Q2018/448/589.59|2020-08-12||290.75|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.783679||||1.151|5.067|||0.20961|2.144|2.628|0.16913|0.30058|18|0
2020-07-20 19:52:24|krtw_0380|088980.KS|088980.KS|Macquarie Korea Infrastructure Fund|KRW|KSE|349044000|South Korea|Financial Services|Asset Management|http://www.macquarie.com/mkif|10025|11450|473485|11400|9260|12150|-0.021459222|0|0.11705|0.13615|13.608||2020-07-29|||0m|0|0|-1m|1|5|-2m|1|4|-3m|1|4|||||0|0.055427||||14.399||||0.22497|206.639|206.867|0.87211|1|18|0
2020-07-20 19:52:26|krtw_0381|007070.KS|007070.KS|GS Retail Co., Ltd.|KRW|KSE|77000000|South Korea|Consumer Cyclical|Department Stores|http://www.gsretail.com|48040|36650|119205|36700|25100|44900|-0.049222827|0.10844|0.02757|0.0734|118.148|4Q2017/196/389.64!1Q2018/208/258.43!2Q2018/574/573.94!3Q2018/765/708.58|2020-08-06||196|0m|0|0|-1m|0.69|26|-2m|0.73|26|-3m|0.72|25|||||0|-0.12856||||0.653|6.022|||0.18530001|0.337|0.505|0.0199|0.21757999|18|0
2020-07-20 19:52:27|krtw_0382|005945.KS|005945.KS|NH Investment & Securities Co., Ltd.|KRW|KSE|18871000|South Korea|||http://www.nhqv.com||7420|73463|7420|5550|9370|-0.19783783|0|0.00598|0.06468|459.514|||||||||||||||||||||0|0.851424||||-0.526||||0.08355|1.729|1.906|0.025109999|0.98087|18|0
2020-07-20 19:52:29|krtw_0384|069500.KS|069500.KS|KODEX 200|KRW|KSE|||||||29155|3206403|29225|2300|31135||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:52:30|krtw_0385|006805.KS|006805.KS|Mirae Asset Daewoo Co., Ltd.|KRW|KSE|149856000|South Korea|Financial Services|Capital Markets|http://www.miraeassetdaewoo.com||4785|133196|4710|2405|5490|-0.023834169|0|0.00487|0.068179995|764.608|||||||||||||||||||||0|1.21401||||0.251||||6.0000002E-5|1.451|1.603|0.03929|0.97485|18|0
2020-07-20 19:52:32|krtw_0386|099440.KQ|099440.KQ|Smec Co.,Ltd|KRW|KOSDAQ|25212600|South Korea|||http://www.esmec.com||2030|374468|2050|2015|4200|0|-0.09088001|-0.04557|-0.14741|102.224|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.701308||||1.15|-12.652|||0.01679|0.446|1.279|-0.11501|0.09274|18|0
2020-07-20 19:52:33|krtw_0387|036200.KQ|036200.KQ|UNISEM Co., Ltd.|KRW|KOSDAQ|28909200|South Korea|||http://www.unisem.co.kr|10925|6400|509189|6570|6350|7440|0|0.15469|0.11153|0.19915001|14.784|4Q2017/180/118.77!1Q2018/330/398.65!2Q2018/271/225.87!3Q2018/172/178.03|||180|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.212086||||0.734|4.744|||0.01814|2.635|3.257|0.12567|0.34441003|18|0
2020-07-20 19:52:34|krtw_0388|052220.KQ|052220.KQ|iMBC Co.,Ltd.|KRW|KOSDAQ|23000000|South Korea|||http://www.imbc.com||2755|371046|2765|2750|3510|0|0.08758|0.018860001|0.045840003|2.219|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.283294||||1.093|12.481|||0|1.821|1.897|0.04547|0.99735|18|0
2020-07-20 19:52:36|krtw_0389|057500.KQ|057500.KQ|SKC solmics Co., Ltd.|KRW|KOSDAQ|61457500|South Korea|||http://www.skcsolmics.com|6410|4395|1818964|4585|4375|5210|0|0.12575|0.01534|-0.01055|133.188|4Q2016/80/-335!3Q2018/95/91.98|||80|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.276751||||2.548|20.26|||0.013259999|0.93|1.657|-0.00712|0.119119994|18|0
2020-07-20 19:52:37|krtw_0390|131970.KQ|131970.KQ|Tesna Inc.|KRW|KOSDAQ|6639140|South Korea|||http://www.tesna.co.kr|31250|71100|411966|70600|12800|73000|0|0.53292|0.06878|0.16935|80.868|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.590069||||4.729|8.874|||0.25015|1.501|1.502|0.19225|0.30637|18|0
2020-07-20 19:52:39|krtw_0391|053350.KQ|053350.KQ|INITECH Co., Ltd.|KRW|KOSDAQ|19321600|South Korea|||http://www.initech.com||4700|44722|4655|4565|11300|0|0.06277|0.01205|-0.0458|1.183|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.013856||||0.146|2.324|||0.0114400005|5.047|5.625|-0.032980002|0.09276|18|0
2020-07-20 19:52:40|krtw_0392|097780.KQ|097780.KQ|S-MAC CO., Ltd.|KRW|KOSDAQ|220126000|South Korea|||http://www.s-mac.co.kr|17000|1405|10380424|1370|1340|1440|0|0.13102001|0.03291|-0.01016|16.432||2016-11-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.323325||||1.57|11.984|||0.00928|1.259|1.736|-0.01116|0.17665|18|0
2020-07-20 19:52:42|krtw_0393|072020.KQ|072020.KQ|Choong Ang Vaccine Laboratory Co., Ltd.|KRW|KOSDAQ|9960000|South Korea|||http://www.cavac.co.kr|15917|17000|69289|17000|16900|18550|0|0.23179|0.02022|0.029790001|11.931|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.325635||||4.514|19.474|||0.02864|3.26|4.812|0.076869994|0.44318|18|0
2020-07-20 19:52:43|krtw_0395|014190.KQ|014190.KQ|Wonik Cube Corp.|KRW|KOSDAQ|33014100|South Korea|||http://www.wonikcube.com|16500|1575|139085|1595|1565|3245|0|0.01828|0.0016699999|0.07548|51.309|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.366435||||0.287|15.687|||0.00879|1.461|1.894|0.02853|0.08583|18|0
2020-07-20 19:52:45|krtw_0396|025320.KQ|025320.KQ|Synopex Inc.|KRW|KOSDAQ|69600000|South Korea|||http://www.synopex.com|10000|4800|63168893|4620|4770|5370|0|0.13693|0.06322|0.10012|37.663|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.821785||||1.553|11.343|||0.06308|1.068|1.453|0.03604|0.21907|18|0
2020-07-20 19:52:46|krtw_0397|047310.KQ|047310.KQ|Powerlogics Co., Ltd.|KRW|KOSDAQ|34421000|South Korea|||http://powerlogics.co.kr|6640|7520|449286|7570|5980|7620|0|0.05402|0.027590001|0.13996|23.445|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.719784||||0.282|5.215|||0.08335|0.694|1.217|0.0305|0.07394|18|0
2020-07-20 19:52:47|krtw_0399|064550.KQ|064550.KQ|Bioneer Corporation|KRW|KOSDAQ|22097400|South Korea|||http://www.bioneer.co.kr||14000|4356121|12700|10400|14600|0|-0.01791|-0.04912|-1.10437|263.597|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.810238||||7.733|-431.762|||0.050890002|0.441|0.779|-0.61885|0.54487|18|0
2020-07-20 19:52:49|krtw_0400|019550.KQ|019550.KQ|SBI Investment Korea Co., Ltd.|KRW|KOSDAQ|161142000|South Korea|||http://www.sbik.co.kr||810|3695742|833|795|1625|0|0|0.0287|0.02996|1.433|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.309853||||7.9||||0.0080699995|3.287|3.396|0.16122|0.92138|18|0
2020-07-20 19:52:50|krtw_0401|086520.KQ|086520.KQ|Ecopro Co., Ltd.|KRW|KOSDAQ|22090200|South Korea|||http://www.ecopro.co.kr|53833|32800|636999|32300|31250|40650|0|0.13696|0.03503|0.0766|92.495|4Q2017/-415/296!1Q2018/167/353!2Q2018/572/362!3Q2018/467/395|||-415|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.23903||||1.815|13.255|||0.120179996|0.533|1.274|0.02454|0.15471|18|0
2020-07-20 19:52:52|krtw_0402|101490.KQ|101490.KQ|S&S TECH Corporation|KRW|KOSDAQ|19114200|South Korea|||http://www.snstech.co.kr|10000|36700|590355|37950|4600|38450|0|0.30494|0.06446|0.12567|24.694|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.063895||||14.873|48.775|||0.043119997|1.104|1.405|0.13588001|0.36992002|18|0
2020-07-20 19:52:53|krtw_0403|018000.KQ|018000.KQ|Unison Co., Ltd.|KRW|KOSDAQ|93600600|South Korea|||http://www.unison.co.kr|3500|1950|29139785|1955|1945|3820|0|-0.05073|-0.02489|-0.077020004|139.216|4Q2017/19/1.63!1Q2018/1/34.16!2Q2018/0.09/44.99!3Q2018/-14/79|||19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.974595||||3.161|-62.316|||0.08012|0.286|0.78|-0.06445|0.09838|18|0
2020-07-20 19:52:55|krtw_0404|098120.KQ|098120.KQ|Micro Contact Solution Co., Ltd.|KRW|KOSDAQ|8312770|South Korea|||http://www.mcsgroup.co.kr||4720|271782|4980|4500|5090|0|0.066199996|0.01312|0.03063|11.059|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.012317||||0.842|12.719|||0|2.723|3.392|0.028399998|0.14526|18|0
2020-07-20 19:52:56|krtw_0405|040910.KQ|040910.KQ|ICD Co., Ltd.|KRW|KOSDAQ|16208200|South Korea|||http://www.icd.co.kr|13500|16150|1008696|15850|12900|16500|0|0.21322|0.06291|0.12319|17.506|3Q2018/138.3/67|||138.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.031947||||2.01|9.428|||0.086780004|0.624|2.001|0.13012|0.32593|18|0
2020-07-20 19:52:58|krtw_0406|036890.KQ|036890.KQ|JINSUNG T.E.C., Inc.|KRW|KOSDAQ|20111400|South Korea|||http://www.jinsungtec.com|13400|7240|182189|7290|7110|14400|0|0.109639995|0.06204|0.15446|55.176||2016-11-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.420708||||0.543|4.957|||0.05613|0.927|1.464|0.06066|0.17738001|18|0
2020-07-20 19:52:59|krtw_0407|040350.KQ|040350.KQ|CUROCOM Co.,Ltd.|KRW|KOSDAQ|109263000|South Korea|||http://www.curocom.com||2210|499370|2225|2180|3020|0|-0.83944|-0.08274|-0.49637002|62.548|||||||||||||||||||||0|-0.209776||||19.548|-23.287|||0.0318|0.057|0.132|-1.34673|0.33597|18|0
2020-07-20 19:53:01|krtw_0408|032620.KQ|032620.KQ|UBcare. Co., Ltd.|KRW|KOSDAQ|50897000|South Korea|||http://www.ubcare.net||12500|3037275|12700|4135|13150|0|0.13954|0.06885|0.077589996|0.149|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.020015||||5.081|36.409|||0.00897|5.124|5.476|0.06743|0.5059|18|0
2020-07-20 19:53:02|krtw_0409|041020.KQ|041020.KQ|Infraware, Inc.|KRW|KOSDAQ|37421500|South Korea|||http://www.infraware-global.com|19150|1565|350022|1540|1520|1705|0|-0.29163998|-0.11264|-0.20018|1.498||2016-11-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.245188||||2.507|-8.595|||0|2.235|2.548|-0.27608|0.90823996|18|0
2020-07-20 19:53:03|krtw_0410|082850.KQ|082850.KQ|Wooree Bio Co.,Ltd|KRW|KOSDAQ|42760400|South Korea|||http://www.wooreebio.co.kr|4500|1260|491895|1260|1240|1550|0|0.040159997|0.02478|0.04246|120.776|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.17013||||0.116|2.882|||0.00617|0.632|0.886|0.0022200001|0.053239997|18|0
2020-07-20 19:53:05|krtw_0411|009520.KQ|009520.KQ|POSCO M-TECH Co., Ltd.|KRW|KOSDAQ|41642700|South Korea|||http://www.poscomtech.com|10500|4730|278801|4810|2950|4840|0|0.064770006|0.04779|0.02628|48.639|4Q2017/70.6/55.5!1Q2018/77/65!2Q2018/104/62!3Q2018/66/69|2016-08-16||70.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.06197||||0.678|10.464|||0.010369999|1.088|1.295|0.0074199997|0.103970006|18|0
2020-07-20 19:53:06|krtw_0412|127120.KQ|127120.KQ|DNA Link, Inc.|KRW|KOSDAQ|11476500|South Korea|||http://www.dnalink.com||6400|326967|6250|6330|6700||-0.44416|-0.18715|-0.81863|70.086|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.782909||||5.058|-11.389|||0.14552|0.668|1|-0.82281|0.16809|18|0
2020-07-20 19:53:08|krtw_0414|041590.KQ|041590.KQ|Gemvaxzio Co., Ltd.|KRW|KOSDAQ|43974800|South Korea|||http://www.gemvaxzio.com||782|116234|787|771|4280|0|-0.19799|-0.0298|-0.6337|59.775|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.821016||||3.517|-17.766|||0|0.202|0.355|-2.13896|0.09066|18|0
2020-07-20 19:53:09|krtw_0415|038680.KQ|038680.KQ|Snet systems Inc|KRW|KOSDAQ|14994000|South Korea|||http://www.snetsystems.com||7020|412830|7250|5800|7260|0|0.02582|0.02554|0.051009998|28.211|||||||||||||||||||||0|1.117397||||0.276|10.697|||0.01826|1.02|1.69|0.0092400005|0.11941|18|0
2020-07-20 19:53:10|krtw_0416|154040.KQ|154040.KQ|Solueta Co., Ltd.|KRW|KOSDAQ|12086600|South Korea|||http://www.solueta.com|10300|2580|53443|2570|2565|5910|0|0.047069997|0.00629|-0.20502001|101.405|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.211316||||0.39|8.295|||0|0.527|0.946|-0.04027|0.14957|18|0
2020-07-20 19:53:12|krtw_0417|034940.KQ|034940.KQ|ChoA Pharmaceutical Co.,Ltd|KRW|KOSDAQ|28310200|South Korea|||http://www.choa.co.kr||4735|673856|4660|4605|5830|0|0.037|-0.0031400002|-0.043449998|28.778|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.658968||||1.986|53.667|||0.00991|0.557|2.316|-0.03021|0.43240002|18|0
2020-07-20 19:53:13|krtw_0418|065650.KQ|065650.KQ|Medifron DBT Co., Ltd.|KRW|KOSDAQ|29439100|South Korea|||http://www.medifron.com||3700|357561|3850|3690|7410|0|-0.094960004|-0.06315|-0.09251001|0.517|||||||||||||||||||||0|1.421478||||4.825|-50.811|||0.00112|8.783|12.058|-0.081140004|0.05685|18|0
2020-07-20 19:53:15|krtw_0419|095190.KQ|095190.KQ|ENERGY&MACHINERY KOREA Co.,Ltd.|KRW|KOSDAQ|35803600|South Korea|||http://www.yesemk.com||4915|2216711|5140|4835|5150||-0.05342|-0.036530003|-0.15608|99.277|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.440723||||2.701|-50.558|||0.0377|0.505|0.977|-0.15109|-0.00906|18|0
2020-07-20 19:53:16|krtw_0421|035610.KQ|035610.KQ|Solborn, Inc.|KRW|KOSDAQ|24593500|South Korea|||http://www.solborn.co.kr||3520|27465|3530|3505|6610|0|0.03017|-0.00119|-0.021979999|2.272|||||||||||||||||||||0|1.053887||||0.682|22.593|||0.00985|5.473|5.691|-0.09228|0.52254003|18|0
2020-07-20 19:53:18|krtw_0422|078890.KQ|078890.KQ|Kaonmedia Co, Ltd.|KRW|KOSDAQ|14480700|South Korea|||http://www.kaonmedia.co.kr|15500|6170|92315|6110|6080|13300|0|0.051659998|0.04577|0.11161|49.617|2Q2017/500/667!3Q2017/321/453!4Q2017/-187/580|||500|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.902617||||0.234|4.525|||0.05572|0.324|2.237|0.03088|0.1657|18|0
2020-07-20 19:53:19|krtw_0423|027580.KQ|027580.KQ|SANGBO Corp.|KRW|KOSDAQ|31464300|South Korea|||http://www.e-sbk.com|19200|1010|383972|1010|997|2340|0|-0.01819|-0.02935|-0.53634|130.322|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.97421||||1.675|-92.088|||0.01117|0.323|0.942|-0.19756001|0.113979995|18|0
2020-07-20 19:53:21|krtw_0424|021080.KQ|021080.KQ|Atinum Investment Co., Ltd|KRW|KOSDAQ|48000000|South Korea|||http://www.atinuminvest.co.kr||1740|809642|1675|1680|6060|0|0|0.074039996|0.074829996||||||||||||||||||||||0|1.525404||||8.48||||0.33900002|12.839|12.841|0.35326|0.43692002|18|0
2020-07-20 19:53:22|krtw_0425|006910.KQ|006910.KQ|Bosung Power Technology Co., Ltd|KRW|KOSDAQ|45654700|South Korea|||http://www.bosungpower.co.kr||1830|737642|1800|1775|3075|0|0.01159|-0.00535|0.040260002|23.836|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.382217||||0.608|52.429|||0.013350001|1.108|1.776|0.02691|0.0773|18|0
2020-07-20 19:53:23|krtw_0426|090460.KQ|090460.KQ|BH Co., Ltd.|KRW|KOSDAQ|29410200|South Korea|||http://www.bhe.co.kr|24375|24300|3346505|23600|19100|25000|0|0.13543999|0.08332|0.23056|28.227|4Q2017/432/873.43!1Q2018/273/505.91!2Q2018/510/285.37!3Q2018/687/1096.41|2016-11-15||432|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.922247||||1.059|7.822|||0.16766001|1.092|1.409|0.08315|0.12735|18|0
2020-07-20 19:53:25|krtw_0427|039560.KQ|039560.KQ|DASAN Networks, Inc.|KRW|KOSDAQ|30288100|South Korea|||http://www.dasannetworks.com|9000|11100|1264659|11000|10800|11450||0.00607|-0.01501|-0.14429|30.175|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.77983||||1.015|167.313|||0.03016|1.579|2.178|-0.03137|0.33508|18|0
2020-07-20 19:53:26|krtw_0428|004780.KQ|004780.KQ|Daeryuk Can Co., Ltd.|KRW|KOSDAQ|15903200|South Korea|||http://www.drcc.co.kr||4580|38193|4570|4510|6760|0|0.08404|0.01874|0.03466|59.336|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.816782||||0.927|11.032|||0.01437|0.698|0.964|0.00805|0.119119994|18|0
2020-07-20 19:53:28|krtw_0429|023600.KQ|023600.KQ|Sambo Corrugated Board Co., Ltd.|KRW|KOSDAQ|16170000|South Korea|||http://www.isambo.com||7690|35406|7730|7450|7800|0|0.17122|0.05317|0.092080005|15.403|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.369515||||0.485|2.831|||0.00728|1.631|2.023|0.08486|0.23900999|18|0
2020-07-20 19:53:29|krtw_0430|082210.KQ|082210.KQ|Optrontec Inc.|KRW|KOSDAQ|22155400|South Korea|||http://www.optrontec.net|7500|5200|477963|5130|5120|5270||0.16309999|0.04664|0.02478|135.614|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08391||||1.059|6.496|||0.05709|0.421|0.859|0.0307|0.22848|18|0
2020-07-20 19:53:31|krtw_0431|060370.KQ|060370.KQ|KT Submarine Co., Ltd.|KRW|KOSDAQ|20554100|South Korea|||http://www.ktsubmarine.co.kr||4245|158173|4320|4190|4560|0|0|0.06809|0.1097|2.663|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.911085||||0.922||||0.012259999|1.627|2.102|0.11339|0.20476|18|0
2020-07-20 19:53:32|krtw_0432|106240.KQ|106240.KQ|Finetechnix. Co.,Ltd.|KRW|KOSDAQ|37501200|South Korea|||http://www.finetechnix.com/index/|5200|5310|1966248|5450|2625|5550|0|0.104720004|0.01367|-0.023829998|40.405|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.769438||||1.815|17.328|||0.00619|0.561|1.147|0.00973|0.1146|18|0
2020-07-20 19:53:34|krtw_0433|040610.KQ|040610.KQ|SG&G Corporation|KRW|KOSDAQ|33746100|South Korea|||http://www.sgng.com||1510|1773592|1730|1495|3300|0|0.00952|-0.00701|-0.094919994|18.157|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.15127||||0.118|12.364|||0.02098|0.491|0.629|-0.053829998|0.1387|18|0
2020-07-20 19:53:35|krtw_0434|121600.KQ|121600.KQ|Advanced Nano Products Co., Ltd.|KRW|KOSDAQ|10585800|South Korea|||http://www.anapro.com|26000|26700|727537|25550|19450|26800|0|0.14937|0.025980001|0.04875|4.865|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.176674||||5.548|37.145|||0.02429|3.256|6.645|0.094510004|0.39039|18|0
2020-07-20 19:53:37|krtw_0435|043090.KQ|043090.KQ|Cube&Company Co., Ltd.|KRW|KOSDAQ|28986700|South Korea|||http://www.pharmswell.com||3825|6388842|3800|3580|7030|0|-0.090270005|-0.0592|-0.17334999|22.043|||||||||||||||||||||0|1.732871||||5.662|-62.723|||0|1.326|1.636|-0.07816|0.18905|18|0
2020-07-20 19:53:38|krtw_0436|123750.KQ|123750.KQ|Alton Sports Co.,Ltd.|KRW|KOSDAQ|12746300|South Korea|||http://www.altonsports.co.kr||3310|52636|3300|3215|3785|0|-0.26431|-0.12555|-0.48488|75.396|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.012317||||1.419|-5.368|||0|1.063|1.625|-0.34776002|0.11249|18|0
2020-07-20 19:53:40|krtw_0437|067570.KQ|067570.KQ|NVH Korea Inc.|KRW|KOSDAQ|27722200|South Korea|||http://www.nvh-korea.co.kr||2915|230834|2905|2865|2925||0.06779|0.020750001|-0.05922|231.434|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.701693||||0.532|7.853|||0.01161|0.452|0.696|-0.01546|0.11465|18|0
2020-07-20 19:53:41|krtw_0438|141000.KQ|141000.KQ|Viatron Technologies, Inc.|KRW|KOSDAQ|12114700|South Korea|||http://www.viatrontech.com|19250|9870|100679|9910|9680|19300|0|0.040489998|0.0023100001|0.0241|0.097|4Q2017/191/732!1Q2018/393/487.64!2Q2018/337/318!3Q2018/997/485.88|||191|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.883756||||1.267|31.296|||0.06142|4.072|4.891|0.09454001|0.27207002|18|0
2020-07-20 19:53:42|krtw_0439|019540.KQ|019540.KQ|Ilji Technology Co., Ltd.|KRW|KOSDAQ|13003600|South Korea|||http://www.iljitech.co.kr|9800|3580|214209|3510|3460|4350|0|0.123859994|-0.03206|-0.06021|109.646|3Q2016/11/319!1Q2017/-101/504.79!2Q2017/59/391.87|||11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052732||||0.868|7.007|||0|0.236|0.455|-0.04|-0.020060001|18|0
2020-07-20 19:53:44|krtw_0440|086890.KQ|086890.KQ|ISU Abxis Co., Ltd.|KRW|KOSDAQ|26625300|South Korea|||http://www.abxis.com|15000|7080|284048|6880|6850|14550|0|-0.56504|-0.13279|-0.35422|50.071|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.204772||||8.832|-15.631|||0.00456|6.769|11.476|-0.89532995|0.34183|18|0
2020-07-20 19:53:45|krtw_0441|053450.KQ|053450.KQ|SEKONIX Co., Ltd.|KRW|KOSDAQ|11630800|South Korea|||http://www.sekonix.com|14975|4925|80196|5020|4905|14800|0|0.044299997|-0.01701|-0.2586|160.813|3Q2016/-88.35/366.99!4Q2016/-26.21/286.41!2Q2017/208.97/1746.65!3Q2017/-66.57/1438.74|2016-11-09||-88.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.895304||||0.467|10.547|||0.03499|0.311|0.902|-0.066750005|0.086739995|18|0
2020-07-20 19:53:47|krtw_0442|059100.KQ|059100.KQ|i-Components Co., Ltd|KRW|KOSDAQ|7021660|South Korea|||http://www.i-components.co.kr|22000|4065|31113|3935|3885|8330|0|0.10104|-0.00656|0.014889999|55.65|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.529253||||0.96|9.5|||0.00275|1.387|1.694|0.0152900005|0.11115|18|0
2020-07-20 19:53:48|krtw_0443|123860.KQ|123860.KQ|AnaPass Inc.|KRW|KOSDAQ|9980580|South Korea|||http://www.anapass.com||21700|66528|22000|21300|22400||-0.31451|-0.19861999|-0.6116|87.534|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.871824||||2.223|-7.067|||0.0150999995|2.219|2.765|-0.36213002|0.065359995|18|0
2020-07-20 19:53:50|krtw_0444|053590.KQ|053590.KQ|HANKOOK Technology Inc.|KRW|KOSDAQ|71184200|South Korea|||http://www.myht.co.kr||1000|1520157|1025|983|1025||-0.04859|-0.04671|-0.73787004|188.323|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.330254||||0.661|-13.605|||0|0.294|0.728|-0.110080004|0.077800006|18|0
2020-07-20 19:53:51|krtw_0445|066980.KQ|066980.KQ|Brain Contents CO., LTD.|KRW|KOSDAQ|149174000|South Korea|||http://www.braincontents.kr||636|1040390|618|618|1035|0|0.14622|0.01324|0.08866|33.101|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.711701||||0.847|5.791|||0.00987|3.683|3.853|0.03829|0.99836|18|0
2020-07-20 19:53:53|krtw_0446|039980.KQ|039980.KQ|Leenos Corp.|KRW|KOSDAQ|38780900|South Korea|||http://www.leenos.co.kr||1225|77614|1225|1205|2620|0|-0.01293|-0.0147|-0.05013|23.785|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826404||||0.455|-35.17|||0.010290001|1.234|3.037|-0.04967|0.33763|18|0
2020-07-20 19:53:54|krtw_0447|192250.KQ|192250.KQ|KSIGN Co., Ltd.|KRW|KOSDAQ|64671300|South Korea|||http://www.ksign.com||1390|1392066|1335|1325|2555|0|0.23156|0.041100003|0.081829995|10.578|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.336797||||2.135|9.219|||0.0073900004|11.205|11.845|0.1468|0.99794996|18|0
2020-07-20 19:53:55|krtw_0448|143240.KQ|143240.KQ|SaraminHR Co.,Ltd.|KRW|KOSDAQ|11634300|South Korea|||http://www.saraminhr.co.kr|27000|26950|76604|26600|26350|27150||0.31839|0.14427|0.25103|0.628|2Q2018/469/382!3Q2018/415/313|||469|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.548113||||2.525|7.93|||0.114700004|4.06|4.216|0.26709998|0.99928004|18|0
2020-07-20 19:53:57|krtw_0449|095610.KQ|095610.KQ|TES Co., Ltd|KRW|KOSDAQ|19765800|South Korea|||http://www.hites.co.kr|30000|23250|427254|23250|22950|36000|0|0.096870005|0.02953|0.03532|4.835|4Q2017/428/583.81!1Q2018/1047/927.69!2Q2018/651/1144.1!3Q2018/351/683.36|2016-11-04||428|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.906081||||1.986|20.504|||0.18891001|3.076|4.817|0.04166|0.18378|18|0
2020-07-20 19:53:58|krtw_0450|123260.KQ|123260.KQ|Sapphire Technology Co., Ltd|KRW|KOSDAQ||||||74667|27|30767694|73|27|57||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 19:54:00|krtw_0451|900080.KQ|900080.KQ|S&C Engine Group Limited|KRW|KOSDAQ|123760000|Hong Kong|||http://www.scengine.co.kr||197|383779|197|185|975|0|0.36068|0.011039999|-0.00421||||||||||||||||||||||0|0.724403||||-2.092|-5.801|||0.00071000005|73.595|77.2|-0.02248|0.27284|18|0
2020-07-20 19:54:01|krtw_0452|043650.KQ|043650.KQ|Kook Soon Dang.Co.,Ltd.|KRW|KOSDAQ|17124900|South Korea|||http://www.ksdb.co.kr|10000|3800|33923|3800|3720|6100|0|0.00836|-0.010980001|-0.03425|11.401|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.480369||||0.494|59.09|||0.01511|0.924|2.162|-0.03395|0.26187|18|0
2020-07-20 19:54:03|krtw_0453|033170.KQ|033170.KQ|Signetics Corporation|KRW|KOSDAQ|85728304|South Korea|||http://www.signetics.com|5325|727|214092|735|723|1355|0|0.01435|-0.06988|-0.14989|10.597|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.36836||||0.335|23.308|||0.02001|0.125|1.142|-0.09536|-0.03728|18|0
2020-07-20 19:54:04|krtw_0454|151910.KQ|151910.KQ|Nanos Co., Ltd.|KRW|KOSDAQ|109014000|South Korea|||http://www.nanosm.com||3555|79126|3500|1850|3590|0|-0.048720002|-0.05533|-0.23875|72.966|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.928791||||8.12|-166.648|||8.0000005E-5|0.596|0.829|-0.11542|0.04468|18|0
2020-07-20 19:54:06|krtw_0455|077360.KQ|077360.KQ|Duksan Hi Metal Co.,Ltd|KRW|KOSDAQ|19958300|South Korea|||http://www.dshm.co.kr|34000|7970|354665|7620|7620|8110||0.15279001|0.01721|0.10325|0.84|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.830638||||2.292|14.998|||0.07974|9.913|11.861|0.39220002|0.26255|18|0
2020-07-20 19:54:07|krtw_0456|050890.KQ|050890.KQ|SOLiD, Inc.|KRW|KOSDAQ|51816900|South Korea|||http://www.solid.co.kr|7500|7780|5890461|7390|5140|7800|0|0.052020002|0.01022|0.10775|60.326|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.336027||||1.83|35.18|||0.021470001|0.644|0.957|0.05335|0.30332002|18|0
2020-07-20 19:54:09|krtw_0457|060310.KQ|060310.KQ|3S KOREA Co., Ltd.|KRW|KOSDAQ|44772100|South Korea|||http://www.3sref.com||2525|298754|2485|2265|2595|0|0.113520004|0.0053399997|-0.0319|36.36|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.658583||||5.294|46.636|||0.0089|0.722|1.191|-0.04782|0.16240999|18|0
2020-07-20 19:54:10|krtw_0458|191420.KQ|191420.KQ|TegoScience Inc.|KRW|KOSDAQ|8074630|South Korea|||http://www.tegoscience.com||32650|263822|32600|30900|120100|0|0.19528|0.01007|0.02668|0.105|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.748652||||34.731|177.855|||0.01149|31.126|33.138|0.1823|0.73774004|18|0
2020-07-20 19:54:11|krtw_0459|131370.KQ|131370.KQ|RSUPPORT Co., Ltd.|KRW|KOSDAQ|52403200|South Korea|||http://www.rsupport.com||9010|2360719|9210|2985|9300|0|0.23777|0.05446|-0.29919|27.323|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.503079||||15.885|66.806|||0.0011999999|2.966|3.129|-0.50448|0.99653|18|0
2020-07-20 19:54:13|krtw_0460|017890.KQ|017890.KQ|Korea Alcohol Industrial Co., Ltd.|KRW|KOSDAQ|20580600|South Korea|||http://www.ka.co.kr||16050|755587|15650|8520|16100|0|0.15344|0.05585|0.110530004|14.015|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.680908||||0.996|6.494|||0.04048|2.227|2.581|0.108500004|0.19871001|18|0
2020-07-20 19:54:14|krtw_0461|067990.KQ|067990.KQ|Deutsch Motors Inc.|KRW|KOSDAQ|27032700|South Korea|||http://www.deutschmotors.com|9070|6580|125277|6620|6500|6830|0|0.07355|0.05849|0.20486|185.795|2Q2017/79/92!3Q2017/99/117!4Q2017/-56/347!1Q2018/295/377|||79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.771362||||0.383|5.212|||0.11967|0.649|0.752|0.03855|0.118219994|18|0
2020-07-20 19:54:16|krtw_0462|115450.KQ|115450.KQ|G-treeBNT Co., Ltd.|KRW|KOSDAQ|24201200|South Korea|||http://www.gtreebnt.com||25850|190333|25900|25450|42700|0|-0.17575|-0.05362|-0.19048999|49.452|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.642802||||11.173|-63.574|||0.15753001|0.943|1.066|-0.25865|0.10715|18|0
2020-07-20 19:54:17|krtw_0463|073110.KQ|073110.KQ|LMS Co., Ltd.|KRW|KOSDAQ|7372580|South Korea|||http://www.lmsglobal.com|29000|10050|70663|10100|9070|10200|0|0.02615|-0.01495|0.00266|47.237||2016-11-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.558891||||0.376|14.375|||0.04243|1.115|1.388|0.00196|0.37925997|18|0
2020-07-20 19:54:19|krtw_0464|039840.KQ|039840.KQ|DIO Corporation|KRW|KOSDAQ|14953400|South Korea|||http://www.dio.co.kr|40000|25350|112034|25200|24800|41000|0|0.3163|0.07344|0.15763|48.755|4Q2017/-299/314.95!1Q2018/483/369!2Q2018/255/345.95!3Q2018/141/434.59|||-299|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.205542||||3.413|10.792|||0.09418|1.071|1.472|0.15861|0.74454004|18|0
2020-07-20 19:54:20|krtw_0465|056080.KQ|056080.KQ|Yujin Robot Co., Ltd.|KRW|KOSDAQ|37512200|South Korea|||http://www.yujinrobot.com||2330|276390|2395|2305|5920|0|-0.20495|-0.11479|-0.40405998|29.468|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.230177||||0.936|-4.568|||0.0039399997|1.364|2.004|-0.27465|0.13744001|18|0
2020-07-20 19:54:22|krtw_0466|122350.KQ|122350.KQ|Samkee Automotive Co., Ltd.|KRW|KOSDAQ|30941100|South Korea|||http://www.samkee.com|4570|2830|1475845|2860|2785|3730|0|0.14738|0.00896|0.0224|162.503|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.944957||||0.973|6.603|||0.02011|0.406|0.612|0.00986|0.10778|18|0
2020-07-20 19:54:23|krtw_0467|033160.KQ|033160.KQ|MK Electron Co., Ltd.|KRW|KOSDAQ|20484500|South Korea|||http://www.mke.co.kr||10950|771595|10600|10450|12200|0|0.36229|0.09101|0.095290005|36.448|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.946497||||1.398|3.858|||0.03125|0.424|0.659|0.01395|0.37075|18|0
2020-07-20 19:54:25|krtw_0468|097520.KQ|097520.KQ|MCNEX Co., Ltd|KRW|KOSDAQ|17627400|South Korea|||http://www.mcnex.com|28000|35650|614128|35100|24800|36000|0|0.11951|0.12922|0.47069|61.289|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.334872||||0.531|4.439|||0.13639|0.659|0.989|0.065359995|0.1369|18|0
2020-07-20 19:54:26|krtw_0469|039830.KQ|039830.KQ|Aurora World Corporation|KRW|KOSDAQ|10338200|South Korea|||http://www.auroraworld.com|16500|9120|54741|9290|9030|12150|0|0.13297|0.029360002|0.00911|108.624|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.606235||||1.285|9.664|||0.08018|0.387|0.885|0.00627|0.45736|18|0
2020-07-20 19:54:28|krtw_0470|030960.KQ|030960.KQ|Yangjisa Co., Ltd.|KRW|KOSDAQ|13736100|South Korea|||http://www.yangjisa.com||9350|13249|9410|9310|12200|0|0.15656|0.022720002|0.97198|0.941|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.448421||||0.936|5.98|||0|1.877|2.133|2.34545|0.27416|18|0
2020-07-20 19:54:29|krtw_0471|029960.KQ|029960.KQ|Korea Environment Technology Co., LTD.|KRW|KOSDAQ|49785700|South Korea|||http://www.koentec.co.kr|6500|8900|285525|8900|5040|8970|0|0.54545|0.09927|0.17860001|17.355|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.518475||||5.209|9.549|||0.05742|5.613|5.93|0.33901|0.47055998|18|0
2020-07-20 19:54:30|krtw_0472|049080.KQ|049080.KQ|GIGALANE Co.,Ltd.|KRW|KOSDAQ|52276100|South Korea|||http://www.gigalane.com|4250|1155|306729|1145|1120|3480|0|-0.23591|-0.1229|-0.95769995|211.029|3Q2016/-82.04/-3.88!4Q2016/-183.5/-26.21!1Q2017/164.56/88.35!2Q2017/8.25/114.56|||-82.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.213625||||1.418|-6.012|||0.009509999|0.776|1.108|-0.56101|-0.15008001|18|0
2020-07-20 19:54:32|krtw_0473|012860.KQ|012860.KQ|Mobase Electronics Co.,Ltd.|KRW|KOSDAQ|26800800|South Korea|||http://www.seoyonelec.com||1620|601587|1610|1595|2510|0|0.05771|0.0083|-0.09257|166.041|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.269053||||0.436|7.564|||0|0.44|0.77|-0.01951|0.08113|18|0
2020-07-20 19:54:33|krtw_0474|037950.KQ|037950.KQ|Elcomtec Co., Ltd.|KRW|KOSDAQ|84447504|South Korea|||http://www.elcomtec.co.kr||1805|797202|1820|1785|1820||0.13625|0.02027|-0.01964|8.415|||||||||||||||||||||0|0.43264||||3.157|23.174|||0.00481|1.042|1.534|0.010140001|0.24375999|18|0
2020-07-20 19:54:35|krtw_0475|053280.KQ|053280.KQ|YES24 Co.,Ltd|KRW|KOSDAQ|17200000|South Korea|||http://www.yes24.com|13500|7640|677083|7340|5700|7800|0|0.02465|0.00153|-0.10151|60.325|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.598537||||0.276|11.211|||0.00116|0.258|0.59|-0.0119|0.20502001|18|0
2020-07-20 19:54:36|krtw_0476|126700.KQ|126700.KQ|HyVision System. Inc|KRW|KOSDAQ|14356800|South Korea|||http://www.hyvision.co.kr|22250|11150|778158|11250|10800|14950|0|0|0.01625|0.02256|5.906|1Q2016/9/146!2Q2016/120/220!4Q2017/439/349.72|||9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.008852||||0.965||||0.02458|1.374|2.335|0.03609|0.27681|18|0
2020-07-20 19:54:37|krtw_0477|041910.KQ|041910.KQ|EstechPharma Co., Ltd.|KRW|KOSDAQ|11680000|South Korea|||http://www.estechpharma.com||12200|286447|11900|11800|16650|0|0.14736|0.02802|0.17366|0.57|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.949191||||1.97|13.367|||0.013940001|4.619|5.885|0.32059|0.27043|18|0
2020-07-20 19:54:39|krtw_0478|033290.KQ|033290.KQ|COWELL FASHION Co.,Ltd|KRW|KOSDAQ|88663600|South Korea|||http://www.cowellfashion.co.kr|7950|5760|362453|5900|5720|5940||0.20599002|0.14062999|0.22798|16.646|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.442648||||1.278|6.206|||0.050869998|0.912|2.157|0.12753001|0.53591|18|0
2020-07-20 19:54:40|krtw_0479|084650.KQ|084650.KQ|LabGenomics Co., Ltd.|KRW|KOSDAQ|9076740|South Korea|||http://www.labgenomics.co.kr|25000|29050|3747689|27850|28200|30750||0|||16.966|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-1.179345||||||||0.0073900004|||0|0|18|0
2020-07-20 19:54:42|krtw_0480|088130.KQ|088130.KQ|Dong A Eltek Co., Ltd.|KRW|KOSDAQ|10402700|South Korea|||http://www.dongaeltek.co.kr|26300|7290|99694|7420|7200|13150|0|0.11379|0.039979998|0.04636|0.992|4Q2017/204/901!1Q2018/174/216!2Q2018/458/557!3Q2018/537/537|||204|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.630484||||0.097|0.853|||0.032360002|2.501|3.684|0.0402|0.27958|18|0
2020-07-20 19:54:43|krtw_0481|053110.KQ|053110.KQ|Soribada Inc.|KRW|KOSDAQ|59797400|South Korea|||http://www.soribada.com||498|784086|506|497|2200|0|-0.16469|-0.104049996|-0.45944|28.393|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.688991||||1.333|-8.091|||0|0.206|0.925|-0.37448|0.84971|18|0
2020-07-20 19:54:45|krtw_0482|045100.KQ|045100.KQ|Hanyang ENG Co., Ltd.|KRW|KOSDAQ|17791100|South Korea|||http://www.hanyangeng.co.kr||10350|120785|10400|10150|13800|0|0.058280002|0.04809|0.110240005|0.465|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.720169||||0.11|1.885|||0.07078|2.041|2.179|0.04433|0.09340999|18|0
2020-07-20 19:54:46|krtw_0483|039860.KQ|039860.KQ|NanoEnTek Inc.|KRW|KOSDAQ|26292800|South Korea|||http://www.nanoentek.com||10350|826998|10750|6610|10700|0|0.22691|0.05395|0.18563|1.074|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.079676||||9.353|41.22|||0.00526|5.788|7.927|0.25557|0.48554|18|0
2020-07-20 19:54:47|krtw_0484|049520.KQ|049520.KQ|UIL Co., Ltd.|KRW|KOSDAQ|21784900|South Korea|||http://www.dkuil.com|15000|4090|40709|4100|4050|6960|0|0.047930002|0.01227|0.02992|4.713|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.761739||||0.119|2.475|||0.04058|2.787|3.661|0.013780001|0.05861|18|0
2020-07-20 19:54:49|krtw_0485|030350.KQ|030350.KQ|Dragonfly GF Co., Ltd|KRW|KOSDAQ|16008500|South Korea|||http://www.dragonflygame.com|7880|3135|633539|2990|2985|4880|0|-0.51791||-0.38596|4.187|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.121632||||7.605|-14.684|||0|2.531|4.077|-0.93268996|0.98161006|18|0
2020-07-20 19:54:50|krtw_0486|078140.KQ|078140.KQ|Daebongls.Co.,Ltd.|KRW|KOSDAQ|11086600|South Korea|||http://www.daebongls.co.kr|15000|10850|138976|11150|10250|11200|0|0.14849|0.054130003|0.08543|9.379|2Q2016/259/221!3Q2016/190/196!4Q2016/134/212!1Q2017/202/214|||259|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.821785||||1.451|9.771|||0.0084|4.844|6.431|0.085260004|0.27418|18|0
2020-07-20 19:54:52|krtw_0487|089030.KQ|089030.KQ|Techwing, Inc.|KRW|KOSDAQ|19318800|South Korea|||http://www.techwing.co.kr|20800|20650|749151|21250|18000|21350|0|0.20785|0.06158|0.12367|78.692|4Q2017/638/350.5!1Q2018/290/234.5!2Q2018/274/414.5!3Q2018/448/673|||638|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.048883||||2.473|11.896|||0.30992|0.679|1.373|0.088199995|0.35724998|18|0
2020-07-20 19:54:53|krtw_0488|094850.KQ|094850.KQ|Very Good Tour Co., Ltd.|KRW|KOSDAQ|13850000|South Korea|||http://www.verygoodtourcompany.com|21000|4930|36153|4970|4890|11350|0|0.09731|0.015360001|0.24034001|0.938|3Q2017/167/105!4Q2017/306/205!1Q2018/187/363!2Q2018/240/467|||167|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.073903||||0.192|1.974|||0.02775|3.97|5.825|0.37060001|0.99916|18|0
2020-07-20 19:54:55|krtw_0489|065160.KQ|065160.KQ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:54:56|krtw_0490|095500.KQ|095500.KQ|MNtech Co., Ltd.|KRW|KOSDAQ|19982600|South Korea|||http://www.mntech.co.kr/eng|10000|3110|189177|3180|3075|5260|0|0.03404|8.0000005E-5|0.00854|57.79|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.578137||||0.422|12.401|||0.023729999|0.866|1.365|0.00265|0.13893|18|0
2020-07-20 19:54:58|krtw_0491|036670.KQ|036670.KQ|KCI Limited|KRW|KOSDAQ|10927000|South Korea|||http://www.kciltd.com||10200|48348|10350|9030|10400|0|0.16404|||21.571|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.818706||||3.399|20.717|||0.06403|0.602|1.353|0.05895|0.28556|18|0
2020-07-20 19:54:59|krtw_0492|060150.KQ|060150.KQ|INSUN Environmental New Technology Co., Ltd.|KRW|KOSDAQ|38391300|South Korea|||http://www.insun.co.kr|10000|8780|951408|8700|7790|8960|0|0.26634002|0.07218|0.13114001|42.754|1Q2017/64/66!2Q2017/107/137!3Q2017/17/156!4Q2017/-102/137|||64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.707852||||2.036|7.646|||0.07293|0.955|1.124|0.13405|0.28368|18|0
2020-07-20 19:55:01|krtw_0493|052710.KQ|052710.KQ|Amotech Co., Ltd.|KRW|KOSDAQ|9190470|South Korea|||http://www.amotech.co.kr|31850|30850|111545|31300|30400|50500|0|0.12394|0.01118|-0.01753|84.974|4Q2017/132/600.72!1Q2018/701/966.69!2Q2018/217/522.57!3Q2018/40/689.5|||132|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.545804||||1.635|13.189|||0.13914|0.723|1.178|-0.0147|0.19693|0|0
2020-07-20 19:55:03|krtw_0494|079370.KQ|079370.KQ|Zeus Co., Ltd.|KRW|KOSDAQ|9724000|South Korea|||http://www.globalzeus.com|24500|15400|221926|15800|14750|17400|0|0.038429998|0.0074699996|0.02194|49.949|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.288683||||0.644|16.75|||0.02558|0.759|1.561|0.01571|0.23739|18|0
2020-07-20 19:55:04|krtw_0495|091120.KQ|091120.KQ|EM-Tech.CO., LTD.|KRW|KOSDAQ|16060900|South Korea|||http://www.em-tech.co.kr|29250|13850|650180|13800|13500|19300|0|0.027|-0.02866|-0.03875|29.166|2Q2017/212/282|||212|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.001539||||0.948|35.12|||0.02585|1.327|2.406|-0.02636|0.12588|18|0
2020-07-20 19:55:05|krtw_0496|020710.KQ|020710.KQ|Sigong Tech Co., Ltd.|KRW|KOSDAQ|19823400|South Korea|||http://www.sigongtech.co.kr||5750|274949|5410|5390|8660|0|0.0734|0.0381|0.1517|0.28|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.598922||||0.611|8.33|||0.009430001|1.506|1.932|0.12224|0.11094|18|0
2020-07-20 19:55:07|krtw_0498|101330.KQ|101330.KQ|MOBASE Co.,Ltd.|KRW|KOSDAQ|23924000|South Korea|||http://www.mobase.com||3645|239186|3675|3605|6410|0|0.07728|0.025940001|0.12060001|87.275|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.428021||||0.476|6.155|||0.036310002|0.508|0.823|0.0494|0.10975|18|0
2020-07-20 19:55:08|krtw_0499|052330.KQ|052330.KQ|Kortek Corporation|KRW|KOSDAQ|14869800|South Korea|||http://www.kortek.co.kr|26500|8900|17880|8940|8850|15600|0|0.11494||0.09257||3Q2017/739/665!4Q2017/244/276!1Q2018/468/465!2Q2018/756/738|||739|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.5041||||0.1|0.874|||0.1247|4.398|5.948|0.09887999|0.24719|18|0
2020-07-20 19:55:10|krtw_0500|149950.KQ|149950.KQ|Avatec Co., Ltd.|KRW|KOSDAQ|15607500|South Korea|||http://www.avatec.co.kr||7210|4836|7220|7150|7920|0|0.13453001|0.02335|0.053000003|||2016-11-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.560046||||0.401|2.98|||0.00179|4.789|4.949|0.095970005|0.16337|18|0
2020-07-20 19:55:11|krtw_0503|036000.KQ|036000.KQ|YeaRimDang Publishing Co., Ltd.|KRW|KOSDAQ|22051600|South Korea|||http://www.yearim.kr|14200|2300|71853|2360|2290|10550|0|0.02832|-0.05711|-0.29513|125.539|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.001539||||0.512|18.081|||0.02498|0.859|1.153|-0.04314|-0.0086900005|18|0
2020-07-20 19:55:13|krtw_0504|072470.KQ|072470.KQ|Woory Industrial Holdings Co.,Ltd.|KRW|KOSDAQ|18845700|South Korea|||http://www.woory.com||5490|71931|5700|5480|7440|0|0.07503|0.0143|0.01438|36.278|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.513086||||0.614|8.186|||0|0.814|1.305|-0.00049|0.13437|18|0
2020-07-20 19:55:14|krtw_0505|069920.KQ|069920.KQ|ISE Commerce Company Limited|KRW|KOSDAQ|25514100|South Korea|||http://www.isecommerce.co.kr||4080|1137|4120|3505|4175|0|-0.07127|-0.03786|-0.28447|40.19|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.332948||||3.122|-43.802|||0|0.415|1.132|-0.41207|0.5213|18|0
2020-07-20 19:55:16|krtw_0506|033640.KQ|033640.KQ|Nepes Corporation|KRW|KOSDAQ|22651200|South Korea|||http://www.nepes.co.kr|12000|31500|1118318|31500|10100|31600|0|0.28832|0.07236|0.15456|175.315|1Q2018/-42/220!2Q2018/620/162!3Q2018/408/442|2015-08-24||-42|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.167821||||2.354|8.166|||0.11413|1.261|1.522|0.06588|0.30605|18|0
2020-07-20 19:55:17|krtw_0507|074600.KQ|074600.KQ|Wonik QnC Corporation|KRW|KOSDAQ|26288000|South Korea|||http://www.wonikquartz.com|15667|14150|317276|14500|14050|14550|0|0.16843|0.03018|-0.04358|107.933|2Q2017/246/268!3Q2017/396/280!4Q2017/144.39/190!3Q2018/311/480.53|||246|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.868745||||2.24|13.301|||0.11259|0.796|1.442|-0.02329|0.23068|18|0
2020-07-20 19:55:18|krtw_0508|065510.KQ|065510.KQ|Huvitz Co., Ltd.|KRW|KOSDAQ|11593700|South Korea|||http://www.huvitz.com|12375|6900|33284|6930|6890|13950|0|0.23289|0.055040002|0.09487|66.154|4Q2017/-220/153.65!1Q2018/106/182.99!2Q2018/310/213.76!3Q2018/114/149.59|||-220|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.38799||||1.392|5.978|||0.05788|0.729|1.246|0.096260004|0.44111001|18|0
2020-07-20 19:55:20|krtw_0509|049180.KQ|049180.KQ|Cellumed Co., Ltd.|KRW|KOSDAQ|20589500|South Korea|||http://www.cellumed.co.kr||5980|360026|5980|5940|6180||-0.21078|-0.089940004|-1.7838299|165.464|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.763664||||5.462|-25.914|||0.022230001|0.768|0.923|-1.24717|0.09077|18|0
2020-07-20 19:55:21|krtw_0510|007720.KQ|007720.KQ|Daemyung Sonoseason Co.,Ltd.|KRW|KOSDAQ|99815800|South Korea|||http://daemyungcorporation.com|2700|1080|190614|1090|1055|3255|0|0.0092400005|-0.00392|-0.01438|20.952|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.987682||||-0.017|-1.859|||0.00829|2.558|2.963|0.30296|0.17029|18|0
2020-07-20 19:55:23|krtw_0511|008290.KQ|008290.KQ|Wonpung Mulsan Co.,Ltd|KRW|KOSDAQ|38390500|South Korea|||http://www.wonpung.com||2110|56098|2120|2080|4035|0|0.04125|0.01092|0.00378|32.459|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.833718||||1.681|40.764|||0.00151|0.417|1.966|0.011030001|0.60674|18|0
2020-07-20 19:55:24|krtw_0512|035900.KQ|035900.KQ|JYP Entertainment Corporation|KRW|KOSDAQ|33095600|South Korea|||http://www.jype.com|43786|32450|1642457|31250|15500|32900|0|0.33681|0.16597|0.23679|1.28|2Q2018/224/185!3Q2018/199/195.39|||224|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.750962||||5.994|17.797|||0.19288999|2.704|2.808|0.22206|0.51381|18|0
2020-07-20 19:55:26|krtw_0514|005160.KQ|005160.KQ|Dongkuk Industries Co., Ltd.|KRW|KOSDAQ|51524400|South Korea|||http://www.dkis.co.kr|6500|3385|20903081|2750|2825|4355|0|0.09232|0.03004|0.04684|15.541|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.763664||||0.475|5.142|||0.023629999|1.186|2.143|0.02523|0.13123|18|0
2020-07-20 19:55:27|krtw_0515|033130.KQ|033130.KQ|DIGITAL CHOSUN Inc.|KRW|KOSDAQ|37115300|South Korea|||http://pr.dizzo.com||3185|1830763|3235|2325|3245|0|0.17464|0.02168|0.04804|3.236|||||||||||||||||||||0|0.511932||||2.606|14.924|||0.01006|5.52|6.679|0.10493|0.24575001|18|0
2020-07-20 19:55:29|krtw_0516|064240.KQ|064240.KQ|Homecast Co.,Ltd.|KRW|KOSDAQ|31934700|South Korea|||http://www.homecast.net||3400|156489|3505|3380|14150|0|-0.11124|-0.04473|-0.13826999|9.534|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.165127||||2.086|-18.752|||0.04907|2.768|4.038|-0.1423|0.20429|18|0
2020-07-20 19:55:30|krtw_0517|048410.KQ|048410.KQ|Hyundai Bioscience Co., Ltd.|KRW|KOSDAQ|34182200|South Korea|||http://www.hyundaiit.com||11900|842650|12000|5770|12050|0|0.21889|0.01781|-0.00878|11.301|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.217859||||16.243|74.205|||0.079239994|3.572|5.093|-0.03666|0.47466|18|0
2020-07-20 19:55:32|krtw_0518|032500.KQ|032500.KQ|Kmw Inc.|KRW|KOSDAQ|38597200|South Korea|||http://www.kmw.co.kr|31797|71400|1622565|68800|23800|71900|0|0.19725001|0.20212999|0.54471|36.407|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.418783||||4.351|22.06|||0.15063|1.556|2.006|0.14682999|0.3046|18|0
2020-07-20 19:55:33|krtw_0519|102710.KQ|102710.KQ|ENF Technology Co., Ltd.|KRW|KOSDAQ|14225700|South Korea|||http://enftech.com|18000|42700|247463|42900|20250|43600|0|0.17175|0.10569|0.19451|19.331|3Q2017/755/705!4Q2017/127/705!1Q2018/374/447!2Q2018/498/471|||755|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.737875||||1.293|7.53|||0.11446|1.277|1.83|0.10082|0.23527999|18|0
2020-07-20 19:55:34|krtw_0520|038540.KQ|038540.KQ|Sangsangin Co., Ltd.|KRW|KOSDAQ|46409500|South Korea|||http://www.texcell-netcom.co.kr|32200|6150|163535|6230|6090|24500|0|0.58862|0.05353|0.14676|47.981|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.247498||||-0.14|-0.238|||0.06443|0.337|1.036|0.17417|0.71249|18|0
2020-07-20 19:55:36|krtw_0521|067390.KQ|067390.KQ|AeroSpace Technology of Korea Inc.|KRW|KOSDAQ|24997600|South Korea|||http://www.astk.co.kr|22000|4105|261447|3975|3925|23400|0|0.18293|0.01291|-0.02489|127.834|4Q2016/301/211.44!1Q2017/31/108.5!2Q2018/172/29.81!3Q2018/43/84.79|||301|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.929561||||3.047|16.658|||0.054980002|0.227|1.298|-0.04109|0.23992|18|0
2020-07-20 19:55:37|krtw_0522|104480.KQ|104480.KQ|TK Chemical Corporation|KRW|KOSDAQ|90895400|South Korea|||http://www.tkchemi.co.kr|3500|2115|891238|2185|2095|2195|0|0.009||-0.00918|106.052|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.073903||||0.864|96.013|||0.020650001|0.22|0.665|-0.00453|0.040689997|18|0
2020-07-20 19:55:39|krtw_0523|122990.KQ|122990.KQ|WiSoL CO.,LTD.|KRW|KOSDAQ|23641500|South Korea|||http://www.wisol.co.kr|22830|15300|461967|15450|14050|15650|0|0.21624|0.044650003|0.06854|6.912|3Q2017/529.52/477.22!4Q2017/831/457.49!2Q2018/512/457.39!3Q2018/688/496|2016-11-10||529.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.765973||||0.929|4.297|||0.07881|1.79|2.27|0.06981|0.21611999|18|0
2020-07-20 19:55:40|krtw_0524|138360.KQ|138360.KQ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:55:42|krtw_0526|088390.KQ|088390.KQ|Innox Corporation|KRW|KOSDAQ|9350840|South Korea|||http://www.innoxcorp.com|199413|6960|12175|7040|6850|17400|0|-0.04381|-0.013409999|-0.13136|41.671|2Q2016/860.8/947.21!3Q2016/1272.92/1584.23!4Q2016/-724.53/445.36!1Q2017/601.56/985.43|2016-10-25||860.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.058506||||2.637|-60.196|||0.00055|1.088|1.524|-0.32041|0.32566002|18|0
2020-07-20 19:55:43|krtw_0527|007390.KQ|007390.KQ|NatureCell Co.,Ltd.|KRW|KOSDAQ|53076400|South Korea|||http://www.naturecell.co.kr||9550|3513168|9610|9340|32600|0|0.01281|0.00124|-0.50128|79.334|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.882986||||1.448|113.041|||0.07437|0.063|0.788|-0.14904|0.09811|18|0
2020-07-20 19:55:45|krtw_0528|041920.KQ|041920.KQ|Mediana Co., Ltd.|KRW|KOSDAQ|8563860|South Korea|||http://www.mediana.co.kr|20000|20850|505000|19850|10450|21150|0|0.21576001|0.094680004|0.16249001|0.215|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.653579||||3.063|14.197|||0.00454|3.432|4.727|0.17434|0.37032002|18|0
2020-07-20 19:55:46|krtw_0529|048550.KQ|048550.KQ|SM Culture & Contents Co., Ltd.|KRW|KOSDAQ|92639696|South Korea|||http://www.smcultureandcontents.com|4000|1745|628395|1780|1715|3300|0|0.07735|0.00759|0.022119999|11.339|3Q2018/-0.13/42|||-0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.147036||||0.358|4.633|||0.00638|0.766|1.163|0.01441|0.33437002|18|0
2020-07-20 19:55:47|krtw_0530|195990.KQ|195990.KQ|Abpro Bio Co., Ltd.|KRW|KOSDAQ|110474000|South Korea|||http://www.ugint.co.kr||973|73061590|910|943|1620|0|-1.01827|-0.10745|-0.27878|36.552|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.058506||||8.282|-8.133|||0.00929|0.49|1.635|-1.33317|-0.55886|18|0
2020-07-20 19:55:49|krtw_0531|151860.KQ|151860.KQ|KG Eco Technology Services Co., Ltd.|KRW|KOSDAQ|36000000|South Korea|||http://www.kgets.co.kr|5800|4230|413944|4195|4135|4495|0|0.1718||0.07862|32.224|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.484603||||1.38|8.032|||0.025710002|0.598|0.824|0.087629996|0.15281|18|0
2020-07-20 19:55:50|krtw_0532|043610.KQ|043610.KQ|Genie Music Corporation|KRW|KOSDAQ|58115400|South Korea|||http://www.geniemusic.co.kr|9760|3630|279044|3660|3630|6070|0|0.051999997|0.023610001|0.050229996||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.622016||||0.908|17.454|||0.01086|1.871|1.883|0.034679998|0.29496|18|0
2020-07-20 19:55:52|krtw_0533|033500.KQ|033500.KQ|Dongsung FineTec Co., Ltd.|KRW|KOSDAQ|26983600|South Korea|||http://www.dsfinetec.co.kr|11000|9500|218880|9370|8190|9580|0|0.10936|0.060879998|0.17634001|121.399|3Q2017/-241/-9!4Q2017/-377.87/129!1Q2018/52/-208!2Q2018/-238/-354|2016-11-15||-241|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.374518||||1.128|10.313|||0.044699997|0.574|1.154|0.05329|0.17977|18|0
2020-07-20 19:55:53|krtw_0534|085810.KQ|085810.KQ|Alticast Corporation|KRW|KOSDAQ|20623200|South Korea|||http://www.alticast.com|6000|1625|157102|1655|1620|5790|0|-0.106750004|-0.060149997|-0.19207|22.338|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.609314||||0.571|-5.348|||0|1.755|2.321|-0.3346|0.93018997|18|0
2020-07-20 19:55:55|krtw_0535|066700.KQ|066700.KQ|Theragen Etex Co.,Ltd.|KRW|KOSDAQ|30476100|South Korea|||http://www.etexpharm.co.kr||9720|346271|9830|9700|13100|0|0.06325|0.01337|0.36171|28.725|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.17167||||2.42|38.262|||0.02313|1.19|1.566|0.31846002|0.28039|18|0
2020-07-20 19:55:56|krtw_0536|200780.KQ|200780.KQ|BCWorld Pharm Co., Ltd.|KRW|KOSDAQ|7691000|South Korea|||http://www.bcwp.co.kr||18600|140905|18050|17950|25050|0|0.17317|0.020969998|0.07034|60.887|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.018546||||3.891|22.469|||0.0092400005|0.462|0.996|0.13428001|0.44407|18|0
2020-07-20 19:55:57|krtw_0537|021320.KQ|021320.KQ|KCC Engineering & Construction Co., Ltd.|KRW|KOSDAQ|21400000|South Korea|||http://www.kccworld.net||6720|42195|6760|6690|9000|0|0.04336|0.03337|0.08344|59.269|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.707467||||0.071|1.629|||0.0130900005|1.056|1.472|0.023640001|0.08173|18|0
2020-07-20 19:55:59|krtw_0538|104200.KQ|104200.KQ|NHN Bugs Corp.|KRW|KOSDAQ|14152700|South Korea|||http://www.bugscorp.co.kr|12500|4785|9175|4865|4700|9600|0|0.102010004|0.03682|0.04612|4.232|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.849114||||0.118|1.156|||0.00598|3.003|3.148|0.04828|0.99999|18|0
2020-07-20 19:56:00|krtw_0539|094480.KQ|094480.KQ|Galaxia Communications Co., Ltd.|KRW|KOSDAQ|37891000|South Korea|||http://www.galaxiacommunications.co.kr||4700|1188564|4510|4455|6510|0|0.1269|0.02476|0.10311|100.556|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.892994||||2.769|21.817|||0.00401|0.607|1.549|0.106029995|0.38092998|18|0
2020-07-20 19:56:02|krtw_0540|005290.KQ|005290.KQ|Dongjin Semichem Co., Ltd.|KRW|KOSDAQ|51414500|South Korea|||http://www.dongjin.com|15000|28800|1060131|28850|28450|29600||0.17596|0.08269|0.18353|99.103|2Q2017/266/299!3Q2017/334/344!4Q2017/87/376!1Q2018/251/396|||266|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.976905||||1.9|10.798|||0.15574999|0.737|0.995|0.07394|0.21917999|18|0
2020-07-20 19:56:03|krtw_0541|141020.KQ|141020.KQ|Fortis, Inc.|KRW|KOSDAQ|52558600|South Korea|||http://www.fortis.co.kr||108|135678732|108|102|1580|0|-1.35655|-0.14493|-0.63032|4.321|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.535796||||0.737|-0.543|||0|0.576|4.644|-2.04731|0.08071999|18|0
2020-07-20 19:56:05|krtw_0542|060300.KQ|060300.KQ|Redrover Co.,Ltd.|KRW|KOSDAQ|47637700|South Korea|||http://www.redrover.co.kr/main/en||610|2076160|610|577|4250|0|0|-0.73803|-1.82061|124.944|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.119322||||5.034|-0.483|||0.01434|0.284|0.537|0|-0.28114998|18|0
2020-07-20 19:56:06|krtw_0543|064760.KQ|064760.KQ|Tokai Carbon Korea Co., Ltd.|KRW|KOSDAQ|11675000|South Korea|||http://www.tck.co.kr|70000|86600|29696|88200|66500|87800|0|0.3934|0.15533|0.23491|0.171|4Q2017/875/987.5!1Q2018/907/1062|||875|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.852193||||5.163|13.123|||0.10893|3.425|4.414|0.27438|0.42956|18|0
2020-07-20 19:56:08|krtw_0544|054620.KQ|054620.KQ|APS Holdings Corporation|KRW|KOSDAQ|12339000|South Korea|||http://www.apsholdings.co.kr|50443|8540|252782|8350|8150|8570|0|-0.26312|-0.02167|-0.00912|30.561|4Q2017/-1140.4/892.44!1Q2018/-63/1520.31!2Q2018/404/1388.68!3Q2018/84/1299.83|2016-11-01||-1140.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.624711||||8.122|-30.868|||0.02568|0.771|0.898|-0.024030002|0.40695998|18|0
2020-07-20 19:56:09|krtw_0545|060570.KQ|060570.KQ|Dreamus Company|KRW|KOSDAQ|55821400|South Korea|||http://www.dreamuscompany.com||5090|111838|5130|5020|8640|0|-0.03458|-0.06487|-0.29021|2.042|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.836797||||0.922|-26.654|||0.02722|2.405|2.601|-0.18122|0.17785999|18|0
2020-07-20 19:56:11|krtw_0546|131030.KQ|131030.KQ|DHP Korea Co., Ltd.|KRW|KOSDAQ|16324800|South Korea|||http://www.dhpkorea.com||7790|73001|7910|7650|13500|0|0.29828|0.0861|0.14837|0.135|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.202463||||0.912|3.057|||0.01623|7.543|8.661|0.24771|0.61724997|18|0
2020-07-20 19:56:12|krtw_0547|092070.KQ|092070.KQ|DNF Co.,Ltd.|KRW|KOSDAQ|10661800|South Korea|||http://www.dnfsolution.com|19500|14650|313040|15250|14200|15250|0|0.17536|0.03063|0.02036|17.213|4Q2017/398.07/387.36!1Q2018/334/342.36!2Q2018/460/340.15!3Q2018/351/372.74|||398.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.090454||||2.558|14.584|||0.0225|1.266|2.546|0.0307|0.34767|18|0
2020-07-20 19:56:14|krtw_0548|100130.KQ|100130.KQ|Dongkuk Structures & Construction Company Limited|KRW|KOSDAQ|55733700|South Korea|||http://www.dongkuksnc.co.kr|6250|6750|23612606|6510|5850|7140|0|0.082720004|0.02984|0.05625|17.172|4Q2017/-67/66!1Q2018/-34/99!2Q2018/-35/88!3Q2018/27/92|||-67|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.204387||||1.145|13.842|||0.022249999|1.251|2.003|0.04532|0.1336|18|0
2020-07-20 19:56:15|krtw_0549|123330.KQ|123330.KQ|Genic Co., Ltd.|KRW|KOSDAQ|6849560|South Korea|||http://www.genic21.com|31397|4170|20784|4165|4050|17400|0|-0.0035100002|-0.03912|-0.34916002|124.487|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.43418||||0.904|-257.482|||0|0.842|1.202|-0.21925|0.14088|18|0
2020-07-20 19:56:16|krtw_0550|036420.KQ|036420.KQ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 19:56:18|krtw_0551|067310.KQ|067310.KQ|HANA Micron Inc.|KRW|KOSDAQ|24700000|South Korea|||http://www.hanamicron.com|6000|5340|1497706|5060|5030|5410|0|0.18874|0.03647|-0.00774|171.66|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.277521||||1.233|6.534|||0.02836|0.292|0.591|-0.021370001|0.17026|18|0
2020-07-20 19:56:19|krtw_0552|140410.KQ|140410.KQ|Mezzion Pharma Co.,Ltd.|KRW|KOSDAQ|8546310|South Korea|||http://www.mezzion.co.kr|130000|172700|45445|172800|39800|175000|0|-1.14041|-0.22378|-0.45629|9.223|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.881447||||75.59|-66.283|||0.10114|2.856|3.283|-1.15204|0.15825|18|0
2020-07-20 19:56:21|krtw_0553|078070.KQ|078070.KQ|Ubiquoss Holdings Inc.|KRW|KOSDAQ|16030000|South Korea|||http://www.ubiquoss.com|15825|33400|83302|33300|33000|33900||0.15253|0.03207|0.055999998|2.069|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.891839||||3.901|25.577|||0.00835|5.18|5.916|0.05805|0.33553|18|0
2020-07-20 19:56:22|krtw_0554|142280.KQ|142280.KQ|Green Cross Medical Science Corporation|KRW|KOSDAQ|9617280|South Korea|||http://www.greencrossms.com||11100|2640924|10800|10800|11700||-0.0028|-0.025339998|-0.43983|19.915|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.029638||||2.428|-867.845|||0|1.103|1.589|-0.14893|0.108909994|18|0
2020-07-20 19:56:24|krtw_0555|159580.KQ|159580.KQ|Zero to Seven Inc.|KRW|KOSDAQ|20032600|South Korea|||http://zerotoseven.com|13700|7400|45113|7420|5280|7410|0|0.06553|0.03743|0.09716|30.326|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.367975||||0.783|11.945|||0.00737|0.513|1.501|0.03717|0.4089|18|0
2020-07-20 19:56:25|krtw_0556|071200.KQ|071200.KQ|INFINITT Healthcare Co., Ltd.|KRW|KOSDAQ|24376500|South Korea|||http://www.infinitt.com||7230|225923|7460|7210|9900|0|0.12088|0.04052|0.081149995|4.651|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.076597||||1.815|15.016|||0.00772|3.91|4.094|0.08845|0.61729|18|0
2020-07-20 19:56:26|krtw_0557|019210.KQ|019210.KQ|YG-1 Co., Ltd.|KRW|KOSDAQ|30506400|South Korea|||http://www.yg1.co.kr|13000|4715|108737|4680|4640|18150|0|0.10786|0.00332|-0.0242|143.016|2Q2018/103/353!3Q2018/161/240|||103|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.223633||||1.398|12.962|||0.23386|0.302|1.037|-0.017180001|0.25435|18|0
2020-07-20 19:56:28|krtw_0558|042520.KQ|042520.KQ|HansBiomed Corporation|KRW|KOSDAQ|8947870|South Korea|||http://www.hansbiomed.com|36333|20900|80868|21200|20800|30100|0|0.21471001|0.06979|0.07749|40.317|3Q2018/-60.14/227|||-60.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.514626||||3.163|14.733|||0.14741999|1.395|2.26|0.10560001|0.63118|18|0
2020-07-20 19:56:29|krtw_0559|138690.KQ|138690.KQ|LIS Co., Ltd.|KRW|KOSDAQ|15770200|South Korea||||33200|9000|30208|9110|8930|13600|0|0.083730005|0.04235|0.20343|142.019|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.353348||||1.159|13.84|||0.00598|0.214|0.71|0.0345|0.2515|18|0
2020-07-20 19:56:31|krtw_0560|035890.KQ|035890.KQ|Seohee Construction Co., Ltd.|KRW|KOSDAQ|167503008|South Korea|||http://www.seoheegroup.co.kr||1085|770552|1105|1085|1270|0|0.11964|0.08106|0.19986999|39.675|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.132409||||0.067|0.562|||0.062280003|1.189|1.316|0.05703|0.15777999|18|0
2020-07-20 19:56:32|krtw_0561|047560.KQ|047560.KQ|ESTsoft Corp.|KRW|KOSDAQ|9386460|South Korea|||http://www.estsoft.com||6750|34802|6790|6610|7290|0|0.00849|-0.012999999|-0.39159|69.954|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.923402||||1.106|130.388|||0.0035299999|0.841|0.984|-0.16024|0.99846|18|0
2020-07-20 19:56:34|krtw_0562|114810.KQ|114810.KQ|Iones Co., Ltd.|KRW|KOSDAQ|13415900|South Korea|||http://www.iones.co.kr|18800|7440|120287|7560|7390|12100|0|0.094680004||-0.026129998|80.898|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.260492||||1.319|13.934|||0.03638|0.37|0.778|-0.02464|0.19938|18|0
2020-07-20 19:56:35|krtw_0563|031980.KQ|031980.KQ|PSK HOLDINGS Inc.|KRW|KOSDAQ|5459500|South Korea|||http://www.kyi.co.kr|34375|6670|17432|6670|6600|24950|0|0.06806|-0.0068699997|0.41766998|2.799|4Q2017/120/358!1Q2018/849/746!2Q2018/994/1235!3Q2018/712/699|||120|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.381832||||2.157|31.688|||0.0107|4.316|5.27|1.7052901|0.43547|18|0
2020-07-20 19:56:37|krtw_0564|001540.KQ|001540.KQ|Ahn-Gook Pharmaceutical Co., Ltd.|KRW|KOSDAQ|11510900|South Korea|||http://www.ahn-gook.com|25000|13700|223911|13500|13400|16550|0|0.04901|0.01129|0.02002|19.141|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.631639||||0.654|13.347|||0.00947|2.338|2.855|0.02102|0.49223998|18|0
2020-07-20 19:56:38|krtw_0566|067160.KQ|067160.KQ|AfreecaTV Co., Ltd.|KRW|KOSDAQ|10814400|South Korea|||http://corp.afreecatv.com|53000|65000|93352|64700|22100|66000|0|0.27569|0.11118|0.29639|16.051|4Q2017/369/300.33!1Q2018/517/368!2Q2018/426/438.67!3Q2018/603/482|2020-07-31||369|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.332178||||3.79|13.748|||0.33631|1.373|1.402|0.18706|0.98162|18|0
2020-07-20 19:56:39|krtw_0567|093920.KQ|093920.KQ|SEOWONINTECH.Co.,Ltd|KRW|KOSDAQ|18600000|South Korea|||http://www.seowonintech.co.kr|10300|7290|217524|7360|7100|8320|0|0.07595|0.05535|0.10349|2.431||2016-11-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.158968||||0.145|1.909|||0.09593|3.151|3.794|0.04763|0.101009995|18|0
2020-07-20 19:56:41|krtw_0568|063170.KQ|063170.KQ|Seoul Auction Co., Ltd.|KRW|KOSDAQ|16070300|South Korea|||http://www.seoulauction.com|18000|4170|48791|4220|4110|10350|0|-0.06705|-0.021860002|-0.13771|108.531|4Q2016/37/366.33!1Q2017/13/237.18!2Q2017/78/338.87!3Q2018/212/22.18|||37|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.662817||||3.159|-47.114|||0.0633|0.621|1.858|-0.20215|0.34283|18|0
2020-07-20 19:56:42|krtw_0569|064260.KQ|064260.KQ|Danal Co., Ltd.|KRW|KOSDAQ|59597200|South Korea|||http://www.danal.co.kr||3820|580537|3860|3810|5810|0|0.098979995|0.013459999|0.02319|110.364|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.839876||||1.723|17.407|||0.01258|2.333|3.086|0.03505|0.95134|18|0
2020-07-20 19:56:44|krtw_0570|000250.KQ|000250.KQ|Sam Chun Dang Pharm. Co., Ltd|KRW|KOSDAQ|21405800|South Korea|||http://www.scd.co.kr|61800|41500|400880|40350|39350|41900||0.15654|0.05011|0.08257|10.73|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.700923||||4.791|30.609|||0.094969995|3.002|3.691|0.0465|0.59389|18|0
2020-07-20 19:56:45|krtw_0571|015710.KQ|015710.KQ|Kocom Co., Ltd.|KRW|KOSDAQ|15997900|South Korea|||http://www.kocom.com||5980|504466|5800|5910|7750|0|0.093789995|0.04343|0.0499||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.631639||||0.548|5.838|||0.0057200002|2.624|3.392|0.04697|0.28435|18|0
2020-07-20 19:56:47|krtw_0572|011370.KQ|011370.KQ|SEOHAN Const. & Eng.co.,Ltd|KRW|KOSDAQ|100895000|South Korea|||http://www.seo-han.co.kr|3700|978|322856|975|964|2615|0|0.04007|0.023710001|0.03489|13.161|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.082755||||0.111|2.778|||0.0726|1.777|3.341|0.020580001|0.101730004|18|0
2020-07-20 19:56:48|krtw_0573|051370.KQ|051370.KQ|Interflex Co., Ltd.|KRW|KOSDAQ|23327500|South Korea|||http://www.interflex.co.kr|54000|14650|689360|14600|14600|35700|0|0.00657|-0.03658|-0.13259|21.411|4Q2017/375.76/1841.46!1Q2018/-1021/1405!2Q2018/-1037/1170.9!3Q2018/-57/1524.81|2016-11-15||375.76|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.448036||||0.781|118.817|||0.031|0.926|1.14|-0.06999|-0.01043|18|0
2020-07-20 19:56:49|krtw_0574|187220.KQ|187220.KQ|DT&C.Co.,Ltd|KRW|KOSDAQ|10951500|South Korea|||http://www.dtnc.net|37000|6100|19310|6120|6000|9620|0|0.1515|-0.00605|-0.07858|93.397|3Q2016/55/282.44!4Q2016/145/99.37!1Q2017/114/396!2Q2017/99/359|||55|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.846805||||1.671|11.029|||0.00034000003|0.584|0.633|-0.07418|0.28467|18|0
2020-07-20 19:56:51|krtw_0575|033560.KQ|033560.KQ|Bluecom Co., Ltd.|KRW|KOSDAQ|18088000|South Korea|||http://www.bluec.co.kr|20900|8090|305768|8140|7010|8160|0|-0.25798|-0.039470002|0.01737|||2016-02-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.027713||||5.031|-19.503|||0.021170001|4.67|8.74|0.105340004|0.05421|18|0
2020-07-20 19:56:52|krtw_0576|086390.KQ|086390.KQ|UniTest Incorporation|KRW|KOSDAQ|20202000|South Korea|||http://www.uni-test.com|17500|15050|2115362|16250|12100|16200|0|0.13349|0.07214|0.14762999|9.076|4Q2017/354.43/345!1Q2018/1033/668!2Q2018/1036/605!3Q2018/740/596|||354.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.796381||||1.22|9.143|||0.14491001|4.164|5.134|0.111190006|0.31606|18|0
2020-07-20 19:56:54|krtw_0578|004650.KQ|004650.KQ|Changhae Ethanol Co., Ltd.|KRW|KOSDAQ|9070880|South Korea|||http://www.chethanol.com|32000|13250|82765|13250|13050|17500|0|0.10892|0.014520001|0.07034|45.903|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.28137||||0.876|8.045|||0.025729999|0.493|0.841|0.12124|0.19753|18|0
2020-07-20 19:56:55|krtw_0579|196170.KQ|196170.KQ|ALTEOGEN Inc.|KRW|KOSDAQ|13577300|South Korea|||http://www.alteogen.com|49000|285500|142195|286200|23300|288700|0|0.10872|0.02002|0.04948|5.127|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.770207||||111.043|1021.363|||0.057439998|12.709|13.01|0.14189|0.4428|18|0
2020-07-20 19:56:57|krtw_0580|036930.KQ|036930.KQ|JUSUNG ENGINEERING Co., Ltd.|KRW|KOSDAQ|48249200|South Korea|||http://www.jseng.com|12800|7690|720463|7720|7550|13200|0|0.119090006|0.02585|0.07001|43.397|4Q2017/139/187.51!1Q2018/237/277.5!2Q2018/230/298.33!3Q2018/143/205|||139|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.761739||||1.903|15.978|||0.12915|1.388|2.827|0.06486|0.41847|18|0
2020-07-20 19:56:58|krtw_0581|173940.KQ|173940.KQ|FNC ENTERTAINMENT Co., Ltd.|KRW|KOSDAQ|14219200|South Korea|||http://www.fncent.com|19000|6350|116446|6140|6200|8080|0|0.028250001|-0.01611|-0.07639|32.902|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.967282||||0.652|23.077|||0.011619999|1.711|1.998|-0.05088|0.13270001|18|0
2020-07-20 19:57:00|krtw_0582|023160.KQ|023160.KQ|Tae Kwang Corporation|KRW|KOSDAQ|25867200|South Korea|||http://www.tkbend.co.kr|16950|7260|75788|7330|7210|13900|0|0.06505|0.00957|0.02073|0.253|4Q2017/-132/67!1Q2018/118/31!2Q2018/206/78.5!3Q2018/35/185|2016-11-08||-132|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826806||||0.797|12.252|||0.24065|3.284|9.119|0.045640003|0.13614|18|0
2020-07-20 19:57:01|krtw_0583|035810.KQ|035810.KQ|EASY HOLDINGS Co., Ltd.|KRW|KOSDAQ|57175500|South Korea|||http://www.easyholdings.co.kr|10167|4860|689004|4885|4850|7890|0|0.05574|0.010620001|-0.04223|127.188|2Q2017/238/352.55!3Q2017/120/122.61!4Q2017/-79/238.35|||238|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.983833||||0.688|12.343|||0.081420004|0.492|0.836|0.00133|0.15326999|18|0
2020-07-20 19:57:02|krtw_0584|025980.KQ|025980.KQ|Ananti Inc.|KRW|KOSDAQ|80892400|South Korea|||http://www.ananti.kr/kr|6800|10350|5063199|10350|10050|26250|0|-0.0141900005|-0.01676|-0.10953|90.769|3Q2017/5.8/134!4Q2017/-78.4/57.8!1Q2018/-60.8/50.6!2Q2018/31/167.2|2020-08-12||5.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.981909||||9.421|-664.037|||0.06446|0.881|1.405|-0.27119|0.37264|18|0
2020-07-20 19:57:04|krtw_0585|136480.KQ|136480.KQ|HARIM Co., Ltd.|KRW|KOSDAQ|86945904|South Korea|||http://www.harim.com|9500|2835|628739|2875|2825|3535|0|0.00679|-0.03929|-0.17429|189.647|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.832948||||0.904|133.108|||0.010620001|0.334|0.693|-0.06126|0.106850006|18|0
2020-07-20 19:57:05|krtw_0586|108230.KQ|108230.KQ|TOPTEC Co., Ltd|KRW|KOSDAQ|36744800|South Korea|||http://www.toptec.co.kr||16950|615943|17400|16850|27550|0|-0.00429|-0.0068800002|0.0068699997|9.551|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.393764||||2.587|-602.421|||0.06336|2.267|2.958|0.02819|0.14819999|18|0
2020-07-20 19:57:07|krtw_0587|051360.KQ|051360.KQ|TOVIS Co.,Ltd|KRW|KOSDAQ|15786600|South Korea|||http://www.tovism.com||7010|75435|7000|6930|7100||0.103640005|0.060949996|0.1078|21.548|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.940723||||0.273|2.633|||0.04918|1.2|2.053|0.05061|0.20082001|18|0
2020-07-20 19:57:08|krtw_0588|038060.KQ|038060.KQ|Lumens Co., Ltd.|KRW|KOSDAQ|46469300|South Korea|||http://lumensleds.com|3800|1675|90769|1690|1670|4875|0|-0.02493|-0.05815|-0.32134|56.721||2016-11-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.006543||||0.429|-17.224|||0.06271|0.631|1.14|-0.16152|0.06369|18|0
2020-07-20 19:57:10|krtw_0589|067290.KQ|067290.KQ|JW Shinyak Corporation|KRW|KOSDAQ|41547700|South Korea|||http://www.jw-shinyak.co.kr||4715|156607|4650|4650|10450|0|0.04737|0.011729999|-0.07852|42.068|||||||||||||||||||||0|0.580446||||2.06|43.475|||0.00971|0.735|1.232|-0.03422|0.47112|18|0
2020-07-20 19:57:11|krtw_0590|041520.KQ|041520.KQ|e-LITECOM CO., Ltd.|KRW|KOSDAQ|12187400|South Korea|||http://www.e-litecom.com|28000|6200|131050|6200|5900|7290|0|0.01626|-0.0046|0.027479999|2.232||2015-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.272132||||-0.155|-9.551|||0.03078|4.954|5.795|0.02619|0.07919|18|0
2020-07-20 19:57:13|krtw_0591|083790.KQ|083790.KQ|CrystalGenomics, Inc.|KRW|KOSDAQ|40452700|South Korea|||http://www.cgxinc.com||13200|597916|13050|12750|27850|0|-0.11956|-0.01845|-0.22642|43.087|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.094303||||10.816|-90.465|||0.095740005|1.314|1.67|-0.84663004|0.22304001|18|0
2020-07-20 19:57:14|krtw_0592|900040.KQ|900040.KQ|China Great STAR International Limited|KRW|KOSDAQ|||||||12|42058031|24|12|22||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 19:57:15|krtw_0593|100120.KQ|100120.KQ|Vieworks Co. Ltd.|KRW|KOSDAQ|9988860|South Korea|||http://www.vieworks.com|45917|37500|216924|35500|35350|44750|0|0.22639|0.10406|0.17543|0.991|4Q2017/398/646.96!1Q2018/326/538.66!2Q2018/641/378.58!3Q2018/568/562.46|||398|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.468437||||2.171|9.592|||0.25188|3.509|5.599|0.18517|0.52688|18|0
2020-07-20 19:57:17|krtw_0594|036540.KQ|036540.KQ|SFA Semicon Co., Ltd.|KRW|KOSDAQ|140396000|South Korea|||http://www.sfasemicon.com|10060|5550|17169465|5210|2455|5630|0|0.14632|0.03877|0.073|59.236||2016-11-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.899153||||1.654|11.305|||0.052360002|0.594|0.797|0.0377|0.09463|18|0
2020-07-20 19:57:18|krtw_0595|114570.KQ|114570.KQ|G-Smatt Global Co., Ltd.|KRW|KOSDAQ|94647000|South Korea|||http://www.g-smattglobal.com|3750|620|14238426|620|59|14450|0|0|-0.32069|-0.94495004|64.757|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.980754||||7.61|-1.437|||0.015520001|0.63|0.815|0|-0.33263|18|0
2020-07-20 19:57:20|krtw_0596|114120.KQ|114120.KQ|Crucialtec Co., Ltd.|KRW|KOSDAQ|65682000|South Korea|||http://www.crucialtec.com|8310|1645|114642|1820|1635|1735||-0.54884|-0.18409|-0.72508|105.877|2Q2016/81.03/63.71!3Q2016/-67.52/155.9!1Q2017/-505.82/912.97!2Q2017/-180.69/764.97|||81.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.734795||||0.99|-1.804|||0.013990001|0.218|0.907|-0.77275|-0.23433|18|0
2020-07-20 19:57:21|krtw_0598|047080.KQ|047080.KQ|HANBIT SOFT Inc.|KRW|KOSDAQ|24779800|South Korea|||http://www.hanbitsoft.co.kr||2820|52163|2820|2765|5160|0|-0.0076800003|-0.01242|-0.38583001|10.973|||||||||||||||||||||0|1.182448||||1.481|-192.938|||0|0.69|1|0.02784|0.25849|18|0
2020-07-20 19:57:23|krtw_0599|026040.KQ|026040.KQ|J.ESTINA Co.,Ltd.|KRW|KOSDAQ|15272100|South Korea|||http://www.jestina.com||2365|61650|2425|2295|5990|0|-0.28991|-0.19046|-0.59154|66.658||2016-11-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.566589||||0.628|-2.167|||0.014630001|0.505|1.069|-0.40417|0.53712004|18|0
2020-07-20 19:57:24|krtw_0600|036710.KQ|036710.KQ|Simmtech Holdings Co., Ltd.|KRW|KOSDAQ|35723500|South Korea|||http://www.simmtechholdings.com|17750|1840|417451|1815|1825|2425|0|0.08834|0.01205|-0.03689|173.557||2016-11-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.258275||||0.435|4.927|||0|0.185|0.477|-0.0014399999|0.11176|18|0
2020-07-20 19:57:26|krtw_0601|044340.KQ|044340.KQ|Winix Inc.|KRW|KOSDAQ|16813200|South Korea|||http://www.winix.com/kr|23000|19550|115951|19850|16400|20150|0|0.09954|0.05903|0.11733|41.628|1Q2018/434/388!2Q2018/662/660|||434|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.23595||||1.074|10.79|||0.028959999|0.754|1.357|0.053940002|0.30803|18|0
2020-07-20 19:57:27|krtw_0602|068240.KQ|068240.KQ|Dawonsys Co.,Ltd.|KRW|KOSDAQ|26441900|South Korea|||http://www.dawonsys.co.kr|29320|16350|205386|16300|16200|22300|0|0.13606|0.01403|0.0325|63.483|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.598537||||2.459|18.071|||0.15055999|0.72|1.018|0.03011|0.21160999|18|0
2020-07-20 19:57:28|krtw_0603|160550.KQ|160550.KQ|Next Entertainment World Co., Ltd.|KRW|KOSDAQ|27906100|South Korea|||http://www.its-new.co.kr|7000|5070|1124255|5500|5070|10200|0|-0.01308|-0.018819999|-0.09134|50.458|3Q2017/6/33!4Q2017/-234/97!2Q2018/-55/19!3Q2018/106/151|||6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.605465||||1.193|-91.187|||0.01578|0.693|1.238|-0.06485|0.18752001|18|0
2020-07-20 19:57:30|krtw_0604|100700.KQ|100700.KQ|Sewoon Medical Co., Ltd|KRW|KOSDAQ|43291100|South Korea|||http://www.sewoonmedical.co.kr||3700|715487|3720|3670|5300|0|0.31287|0.10255|0.15931|0.677|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.440723||||2.081|6.653|||0.02723|4.409|6.869|0.14511|0.41012|18|0
2020-07-20 19:57:31|krtw_0605|084370.KQ|084370.KQ|Eugene Technology Co.,Ltd.|KRW|KOSDAQ|22272500|South Korea|||http://www.eugenetech.co.kr|21500|29900|424533|30850|22200|30950|0|0.15577|0.039100002|0.03961|1.945|4Q2017/594/686.48!1Q2018/695/618.01!2Q2018/378/589.2!3Q2018/133/224.5|2016-10-27||594|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.879522||||2.886|18.529|||0.1393|3.429|4.671|0.017180001|0.46818|18|0
2020-07-20 19:57:33|krtw_0606|034810.KQ|034810.KQ|Haesung Industrial Co., Ltd.|KRW|KOSDAQ|9780000|South Korea|||http://www.haesungind.co.kr||12250|167590|12600|12050|16350|0|0.35051998|0.01682|0.02076|38.961|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.851424||||7.874|22.464|||0.00368|0.564|0.764|0.13846|1|18|0
2020-07-20 19:57:34|krtw_0607|060240.KQ|060240.KQ|LONGTU KOREA Inc.|KRW|KOSDAQ|24176100|South Korea|||http://www.longtukorea.com||4725|174270|4810|4600|4850||-0.037609998|-0.0388|0.01581|0.769|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.132409||||3.184|-84.664|||0.00622|6.447|9.406|0.036259998|0.62169|18|0
2020-07-20 19:57:36|krtw_0608|054050.KQ|054050.KQ|Nongwoobio Co., Ltd.|KRW|KOSDAQ|16030600|South Korea|||http://www.nongwoobio.com|24000|10300|48349|10350|10200|17150|0|0.10484|0.01403|0.03805|10.019|3Q2016/186/345.9!1Q2017/284/403!2Q2017/206/93!3Q2017/40/5025|2016-11-15||186|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.645881||||1.431|13.645|||0.01541|1.27|3.205|0.069759995|0.48567|18|0
2020-07-20 19:57:37|krtw_0609|950130.KQ|950130.KQ|Access Bio, Inc.|KRW|KOSDAQ|26791900|United States|||http://www.accessbio.net||3655|676829|3610|3585|6070|0|-0.20729|-0.09272|-0.58486|156.026|||||||||||||||||||||0|-0.838722||||3.655|-17.631|||0|0.819|1.493|-0.40228|0.23843999|18|0
2020-07-20 19:57:39|krtw_0610|014100.KQ|014100.KQ|Medience Co.,  LTD.|KRW|KOSDAQ|11561000|South Korea|||http://www.medience.co.kr|28926|4195|414737|4195|4020|15550|0|0.04662|0.00409|0.14577|35.759|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.044649||||0.741|15.886|||0.0083099995|0.839|1.526|0.11801|0.47303|18|0
2020-07-20 19:57:40|krtw_0611|060590.KQ|060590.KQ|CTCBIO Inc.|KRW|KOSDAQ|19038300|South Korea|||http://www.ctcbio.com|25000|8920|259085|9100|8840|16500|0|0.0030500002|-0.018919999|-0.17534|94.815|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.978829||||1.598|524.167|||0.01671|0.636|0.989|-0.09518|0.18834|18|0
2020-07-20 19:57:42|krtw_0613|067080.KQ|067080.KQ|DAE HWA Pharmaceutical Co., Ltd.|KRW|KOSDAQ|17528600|South Korea|||http://www.dhpharm.co.kr||12250|93675|12250|12150|32400|0|0.10176|0.0212|0.11259|62.496|||||||||||||||||||||0|0.88799||||2.226|21.874|||0.060749996|0.391|0.678|0.093339995|0.41943002|18|0
2020-07-20 19:57:43|krtw_0614|027050.KQ|027050.KQ|Coreana Cosmetics Co.,Ltd.|KRW|KOSDAQ|31440000|South Korea|||http://www.coreana.com||5110|1528670|5260|5110|7040|0|0.07916|0.01052|-0.01567|20.749|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.525019||||1.494|18.867|||0.04513|0.822|1.554|-0.01059|0.45069|18|0
2020-07-20 19:57:44|krtw_0616|086980.KQ|086980.KQ|Showbox Corp.|KRW|KOSDAQ|62400000|South Korea|||http://www.showbox.co.kr|6150|2845|278644|2840|2695|5380|0|0.72624|0.01048|0.027490001|1.352|3Q2017/166/125.92!4Q2017/124/4.81!2Q2018/49/-26.08!3Q2018/-29/159.41|||166|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.015011||||1.71|2.355|||0.013259999|2.785|5.77|0.047030002|0.14229|18|0
2020-07-20 19:57:46|krtw_0617|067000.KQ|067000.KQ|JOYCITY Corporation|KRW|KOSDAQ|11277300|South Korea|||http://corp.joycity.com|13000|17800|147309|19000|17000|19000|0|0.15606|0.11731|0.10872|28.11|1Q2017/-361/164.59!1Q2018/-1/107.09!2Q2018/16/111.47!3Q2018/-447/32.8|2016-11-10||-361|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.749037||||2.061|13.204|||0.06588|1.634|2.027|0.04247|0.9996|18|0
2020-07-20 19:57:47|krtw_0618|052790.KQ|052790.KQ|Actoz Soft Co.,Ltd.|KRW|KOSDAQ|11067500|South Korea|||http://www.actoz.com||10350|117815|10700|10050|20900|0|0.2306|0.02546|0.0771|9.736|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.959199||||1.89|8.197|||0.01121|1.556|1.686|0.23086001|0.64169|18|0
2020-07-20 19:57:49|krtw_0619|038290.KQ|038290.KQ|Macrogen, Inc.|KRW|KOSDAQ|10021300|South Korea|||http://www.macrogen.co.kr|39000|31400|148283|31900|31250|49000|0|0.10503|-0.0046200003|-0.20179|44.803|4Q2016/406/559!1Q2017/-289/192!2Q2017/110/254!3Q2017/-45/-357|||406|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.184372||||2.41|22.942|||0.03447|0.931|1.137|-0.10095|0.31667|18|0
2020-07-20 19:57:50|krtw_0620|094840.KQ|094840.KQ|Suprema HQ Inc.|KRW|KOSDAQ|9500400|South Korea|||http://www.supremainc.com|11500|5000|15408|5040|4950|6400|0|0.0646|0.0016300001|0.05217|0.387|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.834488||||-0.408|-6.322|||0.00602|20.158|22.006|0.35094002|0.40585998|18|0
2020-07-20 19:57:52|krtw_0621|178920.KQ|178920.KQ|PI Advanced Materials Co., Ltd.|KRW|KOSDAQ|29366300|South Korea|||http://www.pimaterials.com/main/index.jsp.html|48273|31250|321065|31350|30150|44300|0|0.26622|0.07361|0.11417|29.134|4Q2017/159/360.13!1Q2018/363/348!2Q2018/412/339.33!3Q2018/548/490.75|||159|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.828329||||3.959|14.872|||0.09864|0.663|1.206|0.11432999|0.27956|18|0
2020-07-20 19:57:53|krtw_0622|068760.KQ|068760.KQ|Celltrion Pharm, Inc.|KRW|KOSDAQ|34052500|South Korea|||http://www.celltrionph.com|136000|129900|560431|134000|96600|136200|0|0.17337|0.02317|0.03822|59.364|4Q2017/-97.8/887!1Q2018/-22/873|||-97.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.138568||||26.718|154.104|||0.0571|0.985|1.216|0.05881|0.37495|18|0
2020-07-20 19:57:55|krtw_0623|053980.KQ|053980.KQ|Osangjaiel Co., Ltd.|KRW|KOSDAQ|17604400|South Korea|||http://www.jaiel.co.kr|5700|9170|208776|9230|9160|10350|0|-0.00486|-0.01874|-0.30762|40.34|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.458429||||2.138|-439.461|||0.00826|0.623|1.064|-0.17852|0.09021|18|0
2020-07-20 19:57:56|krtw_0624|046140.KQ|046140.KQ|SBS Contents Hub Co., Ltd.|KRW|KOSDAQ|21463600|South Korea|||http://programs.sbs.co.kr/special/sbscontentshub|12500|5860|75711|5900|5840|9660|0|0.03588|0.01421|0.01393|0.144|2Q2017/54/34!3Q2017/-162/28|||54|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.714395||||-0.002|-0.058|||0.12589|3.771|3.906|0.01306|0.06005|18|0
2020-07-20 19:57:58|krtw_0625|043150.KQ|043150.KQ|Value Added Technology Co., Ltd.|KRW|KOSDAQ|14654300|South Korea|||http://www.vatechcorp.co.kr|38000|20300|79953|20300|20100|38150|0|0.18853001|0.067490004|0.12207|13.692|4Q2017/26.43/545.87!1Q2018/648/523.48!2Q2018/635/765.68!3Q2018/357/590.85|||26.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.442263||||1.092|5.795|||0.19016|1.343|2.339|0.10516|0.47131002|18|0
2020-07-20 19:57:59|krtw_0626|053300.KQ|053300.KQ|The Korea Information Certificate Authority, Incorporated|KRW|KOSDAQ|31165000|South Korea|||http://www.kica.co.kr||6480|1471141|6580|6340|7310|0|0.28034002|0.055069998|0.06449|1.33|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.744803||||3.115|11.112|||0.00799|2.47|2.808|0.120620005|0.95959|18|0
2020-07-20 19:58:01|krtw_0627|085370.KQ|085370.KQ|Lutronic Corporation|KRW|KOSDAQ|25014400|South Korea|||http://int.lutronic.com|13000|5980|104967|6050|5930|14200|0|0.091450006|-0.0093|-0.03636|57.88|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.615088||||1.126|12.314|||0.08022001|1.289|1.691|-0.03872|0.50136|18|0
2020-07-20 19:58:02|krtw_0629|054670.KQ|054670.KQ|Daehan New Pharm Co., Ltd.|KRW|KOSDAQ|14035300|South Korea|||http://www.dhnp.co.kr||11650|209653|11500|11350|15000|0|0.18232|0.12292|0.34395|75.197|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.882986||||1.319|7.237|||0.01464|0.365|1.343|0.11354999|0.52098|18|0
2020-07-20 19:58:03|krtw_0630|054780.KQ|054780.KQ|Keyeast Co., Ltd.|KRW|KOSDAQ|85175600|South Korea|||http://www.keyeast.co.kr||16850|1001025|16900|16400|17200||0.25441|0.01119|-0.09738|20.286|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.903387||||2.704|10.627|||0.01654|2.804|3.562|-0.04587|0.15617|18|0
2020-07-20 19:58:05|krtw_0631|115160.KQ|115160.KQ|Humax Co., Ltd.|KRW|KOSDAQ|23456800|South Korea|||http://www.humaxdigital.com/|12000|3235|109983|3230|3195|8800|0|0.03039|0.00306|0.03758|106.098|4Q2016/210/455!1Q2017/-167/409!3Q2017/-236/33!4Q2017/-1046/434|||210|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.000769||||0.35|11.52|||0.25954|0.638|1.073|0.00107|0.16851|18|0
2020-07-20 19:58:06|krtw_0632|052260.KQ|052260.KQ|SKbioland Co., Ltd.|KRW|KOSDAQ|15000000|South Korea|||http://www.biolandkorea.com|24000|29150|287285|29050|23400|29150|0|0.17677|0.03337|0.04873|29.523|3Q2016/142/191!4Q2016/271/239!1Q2017/201/303.5!2Q2017/155/330|||142|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.82294||||4.675|26.446|||0.0209|0.925|2.341|0.073699996|0.36675|18|0
2020-07-20 19:58:08|krtw_0633|012700.KQ|012700.KQ|The LEADCORP, Inc.|KRW|KOSDAQ|26670900|South Korea|||http://www.leadcorp.co.kr||6300|147555|6340|5960|6400|0|0.41037998|0.107580006|0.122880004|12.706|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.476135||||0.39|0.949|||0.034059998|0.703|0.899|0.09498|0.52975|18|0
2020-07-20 19:58:09|krtw_0634|121440.KQ|121440.KQ|GOLFZON NEWDIN HOLDINGS Co., Ltd.|KRW|KOSDAQ|42759200|South Korea|||http://www.golfzonnewdin.com|16000|5320|60056|5320|5200|5910|0|0.09438|0.0016699999|-0.05826|56.61||2016-11-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.420323||||1.807|19.146|||0.05658|0.984|1.789|-0.10263|0.39152|18|0
2020-07-20 19:58:11|krtw_0635|046440.KQ|046440.KQ|KG Mobilians Co., Ltd|KRW|KOSDAQ|29569200|South Korea|||http://www.mobilians.co.kr|11500|10700|806691|11050|9290|11050|0|0.22487|0.0388|0.07312|93.236|1Q2017/228/216.23!2Q2017/141/216.23!3Q2017/195/216.23!4Q2017/-81/216.23|||228|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.256735||||2.627|11.684|||0.06938|0.387|1.116|0.0859|0.48394|18|0
2020-07-20 19:58:12|krtw_0636|018310.KQ|018310.KQ|Sammok S-Form Co.,Ltd|KRW|KOSDAQ|14700000|South Korea|||http://www.sammok.co.kr||8020|13588|8050|7930|13350|0|0.2441|0.0058099995|0.01997|0.818|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.013856||||-0.166|-0.678|||0.01778|4.12|4.219|0.05389|0.19781|18|0
2020-07-20 19:58:13|krtw_0637|014470.KQ|014470.KQ|Bubang Co., Ltd.|KRW|KOSDAQ|45897100|South Korea|||http://www.bubang.com||2310|385540|2290|2260|3385|0|0.009649999|-0.00972|-0.053779997|1.103|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.269438||||0.316|32.774|||0.01|0.87|1.42|-0.02647|0.26193002|18|0
2020-07-20 19:58:15|krtw_0638|900120.KQ|900120.KQ|CKH Food & Health Limited|KRW|KOSDAQ|110404000|Cayman Islands|||http://www.ckhfnh.co.kr||240|131552|236|233|241||-0.64546996|-0.08523|-0.14093|0.622|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.066974||||-3.268|5.064|||0.0036700002|15.544|16.285|-0.75214|-0.118999995|18|0
2020-07-20 19:58:16|krtw_0639|014620.KQ|014620.KQ|Sung Kwang Bend Co.,Ltd.|KRW|KOSDAQ|28828500|South Korea|||http://www.skbend.com|15900|7040|107124|7050|6880|11850|0|0.06797|0.01223|0.02172|4.55|4Q2017/-340/16.33!1Q2018/-15/-53.5!2Q2018/18/-0.33!3Q2018/-132/-9.33|2016-11-08||-340|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.10739||||0.818|12.029|||0.30201998|3.628|8.5|0.047480002|0.1901|18|0
2020-07-20 19:58:18|krtw_0640|030520.KQ|030520.KQ|Hancom Inc.|KRW|KOSDAQ|21760400|South Korea|||http://www.hancom.com|19000|16550|292144|16150|16200|19500|0|0.20415|0.040120002|0.06745|43.271|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.307929||||1.446|7.085|||0.25112|1.879|2.483|0.07072|0.51879|18|0
2020-07-20 19:58:19|krtw_0641|123420.KQ|123420.KQ|SundayToz Corp.|KRW|KOSDAQ|9255030|South Korea|||http://www.sundaytoz.com|40667|25000|128853|25700|24900|38800|0|0.063039996|0.01477|0.057290003|2.131|4Q2017/215/233!1Q2018/206/403!2Q2018/120/265.43!3Q2018/339/474.41|||215|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.270592||||1.332|21.122|||0.01784|7.175|8.967|0.086610004|0.99958|18|0
2020-07-20 19:58:21|krtw_0642|095340.KQ|095340.KQ|ISC Co., Ltd.|KRW|KOSDAQ|13898400|South Korea|||http://www.isc21.kr|30098|20500|413579|20900|18200|21250|0|0.22151|0.0276|0.056739997|17.998|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.043879||||2.812|12.696|||0.04666|2.802|3.472|0.119729996|0.28917|18|0
2020-07-20 19:58:22|krtw_0643|086450.KQ|086450.KQ|DongKook Pharmaceutical Co., Ltd.|KRW|KOSDAQ|8789660|South Korea|||http://www.dkpharm.co.kr|81000|132100|23422|132000|69200|135000|0|0.17451|0.08519|0.17142999|15.238|4Q2017/1458/1382!1Q2018/1169/1106|||1458|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.719014||||2.165|12.407|||0.27589|2.179|2.781|0.12014|0.60459|18|0
2020-07-20 19:58:24|krtw_0645|080160.KQ|080160.KQ|MODETOUR NETWORK Inc.|KRW|KOSDAQ|17248800|South Korea|||http://www.modetournetwork.com|26689|10750|170084|10800|10400|34300|0|0.01481|-0.01322|-0.047319997|92.465|4Q2017/226/266.68!1Q2018/438/464.31!2Q2018/145/312.67!3Q2018/67/268.56|2016-11-01||226|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.794842||||1.057|71.37|||0.28215998|1.7|1.827|-0.02915|0.82101995|18|0
2020-07-20 19:58:25|krtw_0646|030190.KQ|030190.KQ|NICE Information Service Co., Ltd.|KRW|KOSDAQ|60701600|South Korea|||http://www.niceinfo.co.kr|15000|19000|265001|19250|9810|19550|0|0.16645001|0.10734|0.20091999|8.291|2Q2016/178/123!3Q2016/118/91!1Q2017/142/115|||178|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.466127||||2.454|14.742|||0.15609|1.946|2.095|0.10083|0.99886|18|0
2020-07-20 19:58:27|krtw_0647|041830.KQ|041830.KQ|InBody Co., Ltd.|KRW|KOSDAQ|13482600|India|||http://www.inbody.com|36000|16550|52260|16650|16400|42400|0|0.27049|0.109840006|0.14725||4Q2017/462/502.9!1Q2018/273/397.34!2Q2018/447/370.96!3Q2018/444/416.96|||462|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.692455||||1.503|5.558|||0.14519|3.798|5.447|0.17156|0.74566|18|0
2020-07-20 19:58:28|krtw_0648|025770.KQ|025770.KQ|Korea Information & Communications Co., Ltd.|KRW|KOSDAQ|38812700|South Korea|||http://www.kicc.co.kr||9430|44905|9530|9410|12200|0|0.087069996|0.063769996|0.1109|10.351|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.363741||||0.568|6.518|||0.18601999|1.973|2.432|0.04354|0.086660005|18|0
2020-07-20 19:58:29|krtw_0649|099190.KQ|099190.KQ|i-SENS, Inc.|KRW|KOSDAQ|13737200|South Korea|||http://www.i-sens.com|30000|27300|91281|27200|26950|27700|0|0.21584|0.07284|0.12486|17.596|4Q2017/322/366.21!1Q2018/232/262.12!2Q2018/314/347!3Q2018/486/301.54|2020-08-04||322|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.135488||||1.853|8.586|||0.39917|1.239|3.25|0.1278|0.46491|18|0
2020-07-20 19:58:31|krtw_0650|053030.KQ|053030.KQ|BINEX Co., Ltd.|KRW|KOSDAQ|31187800|South Korea|||http://www.bi-nex.co.kr||15450|1825288|15150|11050|16050|0|0.15421|0.03591|0.05472|14.663|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.201693||||3.845|24.935|||0.064770006|0.906|1.691|0.06874|0.45363998|18|0
2020-07-20 19:58:32|krtw_0651|095660.KQ|095660.KQ|NEOWIZ|KRW|KOSDAQ|21164500|South Korea|||http://www.neowiz.co.kr|16167|26500|344131|26900|15000|26950|0|0.18584|0.06164|0.098000005|1.302|4Q2017/44/99.79!1Q2018/380/108.8!2Q2018/388/279.44!3Q2018/63/275.05|2016-11-12||44|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.441493||||1.537|8.269|||0.05456|4.742|4.892|0.11291|0.55925|18|0
2020-07-20 19:58:34|krtw_0652|032190.KQ|032190.KQ|Daou Data Corp.|KRW|KOSDAQ|36674100|South Korea|||http://www.daoudata.co.kr||13500|294448|13800|13350|16900|0|0.83414|0.103140004|0.09932999|541.943|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.935334||||-1.865|-2.236|||0.025610002|1.05|1.06|0.008090001|0.9243|18|0
2020-07-20 19:58:35|krtw_0653|036030.KQ|036030.KQ|KT Hitel Corporation., Limited|KRW|KOSDAQ|35715000|South Korea|||http://www.kthcorp.com|10000|4965|29919|5000|4930|6750|0|0.03957|0.01163|0.07841||4Q2017/43.67/12!1Q2018/33/26!2Q2018/44/31!3Q2018/37/32|||43.67|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.853733||||0.215|5.443|||0.00959|1.794|2.585|0.02468|0.05913|18|0
2020-07-20 19:58:37|krtw_0654|013990.KQ|013990.KQ|Agabang&Company|KRW|KOSDAQ|32887500|South Korea|||http://www.agabangncompany.com||2970|101235|2990|2950|6070|0|-0.011460001|-0.02185|-0.12938|5.569|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.743264||||0.725|-63.242|||0.036849998|0.81|2.154|-0.13764|0.50254|18|0
2020-07-20 19:58:38|krtw_0655|060720.KQ|060720.KQ|KHVATEC Co., Ltd.|KRW|KOSDAQ|19629500|South Korea|||http://www.khvatec.com|22000|24150|298916|23850|15050|24200|0|0.13058|0.025559999|0.053839996|40.224|4Q2016/-135.91/268!2Q2017/-678/129!3Q2017/-521/390!4Q2017/-18/396|2015-08-11||-135.91|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.378367||||2.833|21.694|||0.03886|0.805|1.167|-0.00426|0.15652001|18|0
2020-07-20 19:58:39|krtw_0656|023410.KQ|023410.KQ|Eugene Corporation|KRW|KOSDAQ|77310896|South Korea|||http://www.eugenecorp.co.kr|12000|3980|1301616|3805|3810|4040||0.23191999|0.04496|0.038|90.457|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.242879||||0.622|2.684|||0.10256|0.511|0.576|0.02062|0.30766|18|0
2020-07-20 19:58:41|krtw_0657|041140.KQ|041140.KQ|Nexon GT Co., Ltd.|KRW|KOSDAQ|35254400|South Korea|||http://www.nexon-gt.com|10000|12550|1121730|12450|12100|14500|0|-0.78188|-0.09896|0.09285|20.104|2Q2017/-4/21!3Q2017/23/61!4Q2017/-282.82/173!1Q2018/-104/75|||-4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.95381||||13.863|-17.731|||0.02974|2.9|2.919|0.34784|0.33635|18|0
2020-07-20 19:58:42|krtw_0658|048530.KQ|048530.KQ|iNtRON Biotechnology, Inc.|KRW|KOSDAQ|29878400|South Korea|||http://www.intron.co.kr||14050|537692|14600|13900|14700||-0.27468002|-0.0369|-0.1262|22.92|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.183217||||37.759|-137.463|||0.11847|16.719|17.547|-0.68304|0.45036998|18|0
2020-07-20 19:58:44|krtw_0659|035080.KQ|035080.KQ|Interpark Holdings Corporation|KRW|KOSDAQ|58500000|South Korea|||http://www.interpark.com/holding|16000|2315|858093|2410|2300|4285|0|0.02724|0.012359999|0.00561|20.954|4Q2017/-1303/84!1Q2018/-94/25!2Q2018/-6/6!3Q2018/40/-13|2016-11-10||-1303|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.774826||||0.069|2.525|||0.10149|1.038|1.22|-0.00191|0.1097|18|0
2020-07-20 19:58:45|krtw_0660|069110.KQ|069110.KQ|COSON Co., Ltd.|KRW|KOSDAQ|18697200|South Korea|||http://www.coson.co.kr|19400|4850|17086|4915|4840|12200|0|0.01254|-0.0109399995|-0.09358|87.651|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.959584||||1.902|151.693|||0.040009998|0.268|0.906|-0.09696999|0.14979|18|0
2020-07-20 19:58:47|krtw_0661|078020.KQ|078020.KQ|EBEST Investment & Securities Co., Ltd.|KRW|KOSDAQ|51056000|South Korea|||http://ir.ebestsec.co.kr||5050|151478|5050|4960|11300|0|0|0.00791|0.087139994|315.804|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.589837||||-0.658||||0.62298|3.099|3.472|0.031170001|0.97071|18|0
2020-07-20 19:58:48|krtw_0662|049960.KQ|049960.KQ|Cell Biotech Co., Ltd.|KRW|KOSDAQ|7720000|South Korea|||http://www.cellbiotech.com|57500|16000|20932|16100|15800|48950|0|0.17903|0.030940002|0.07839|0.811|3Q2017/655/527.49!4Q2017/389/525.74!2Q2018/664/506.45!3Q2018/520/598.38|2016-10-14||655|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.663972||||1.233|6.885|||0.12894|14.289|15.281|0.1721|0.75044|18|0
2020-07-20 19:58:50|krtw_0663|052400.KQ|052400.KQ|Kona I Co.,Ltd.|KRW|KOSDAQ|14629000|South Korea|||http://www.konai.com|15000|13050|603656|13050|12900|15800|0|0.060149997|0.00062|-0.08404|44.66|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.38799||||-0.526|-8.752|||0.04936|1.1|1.17|-0.05475|0.28856|18|0
2020-07-20 19:58:51|krtw_0664|082270.KQ|082270.KQ|GemVax&KAEL Co.,Ltd|KRW|KOSDAQ|35672200|South Korea|||http://www.gemvax.com||23900|1353351|25400|14550|25400|0|-0.13249|-0.030299999|-0.69496|6.893|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.018475||||19.064|-143.891|||0.0548|2.583|4.034|-1.77603|0.37388|18|0
2020-07-20 19:58:52|krtw_0665|005990.KQ|005990.KQ|Maeil Holdings Co., Ltd.|KRW|KOSDAQ|13337500|South Korea|||http://www.maeil.com|116237|8580|21141|8730|8530|17350|0|0.087629996|0.054780003|0.12461001|24.948|4Q2016/2637.52/1968.28!1Q2017/329.69/1475.47!2Q2017/516/1168.98!3Q2017/1125/2743.19|2016-11-15||2637.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.506928||||0.241|2.748|||0.03581|1.107|1.665|0.01355|0.31756002|18|0
2020-07-20 19:58:54|krtw_0666|108320.KQ|108320.KQ|Silicon Works Co., Ltd.|KRW|KOSDAQ|16264300|South Korea|||http://www.siliconworks.co.kr|50714|46850|163763|47100|46050|54500|0|0.0802|0.055970002|0.10684|1.978|4Q2017/1477/1038.25!1Q2018/375/716.75!2Q2018/538/602.5!3Q2018/1091/1116.5|2016-11-08||1477|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.966127||||0.637|7.942|||0.26564|2.697|3.605|0.053740002|0.25537002|18|0
2020-07-20 19:58:55|krtw_0667|025900.KQ|025900.KQ|Dongwha Enterprise Co.,Ltd|KRW|KOSDAQ|16188100|South Korea|||http://www.dongwha.co.kr|32000|45800|201731|46200|35000|46600|0|0.14591|0.025150001|0.052849997|77.22|1Q2017/608/431.09!2Q2017/1182.67/685.58|||608|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.925712||||1.869|12.811|||0.03021|0.536|0.81|0.027479999|0.22151|18|0
2020-07-20 19:58:57|krtw_0668|031390.KQ|031390.KQ|Green Cross Cell Corporation|KRW|KOSDAQ|11955800|South Korea|||http://www.greencrosscell.com||41400|223032|40700|40700|62900|0|0.16108999|0.01611|-0.03378|72.498|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.479214||||14.127|87.696|||0.08180001|0.808|0.885|-0.07549|0.5525|18|0
2020-07-20 19:58:58|krtw_0669|060250.KQ|060250.KQ|NHN KCP Corp.|KRW|KOSDAQ|22131900|South Korea|||http://www.kcp.co.kr|15238|55100|364006|54600|18550|55800|0|0.08469|0.07434|0.22148001|11.651|1Q2017/156.71/150.16!2Q2017/155.84/137.56!3Q2017/196.54/137.56!4Q2017/-27.62/137.56|2016-11-03||156.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.880677||||2.088|24.65|||0.10012|1.061|1.376|0.054229997|0.14124|18|0
2020-07-20 19:59:00|krtw_0670|092040.KQ|092040.KQ|Amicogen, Inc.|KRW|KOSDAQ|19191500|South Korea|||http://www.amicogen.com|100000|34650|241210|34400|33850|53500|0|0.06682|-0.00715|-0.20333|29.589|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.035026||||6.26|93.68|||0.14937|0.735|1.407|-0.2972|0.44037|18|0
2020-07-20 19:59:01|krtw_0671|028300.KQ|028300.KQ|HLB Co., Ltd.|KRW|KOSDAQ|39138300|South Korea|||http://www.hlbkorea.com|165700|87800|455695|90400|43700|90400|0|-0.97727996|-0.082440004|-0.2928|35.33||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.704772||||97.393|-99.658|||0.11423001|0.669|0.819|-1.10719|0.11918|18|0
2020-07-20 19:59:02|krtw_0672|035600.KQ|035600.KQ|Kginicis Co.,Ltd|KRW|KOSDAQ|27618500|South Korea|||http://www.inicis.com|34500|23250|346041|24000|20250|24000|0|0.1457|0.04914|0.16459998|99.753|2Q2016/199/120!3Q2016/204/271!4Q2016/-178/140!1Q2017/347/257|||199|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.441493||||0.993|6.818|||0.09779|0.346|0.77|0.05124|0.36992002|18|0
2020-07-20 19:59:04|krtw_0673|112040.KQ|112040.KQ|Wemade Co.,Ltd.|KRW|KOSDAQ|16399500|South Korea|||http://www.wemade.com|43667|36700|272505|38800|36350|56400|0|0.044660002|0.0020299999|-0.051620003|0.382|4Q2017/197/297!1Q2018/562/656!2Q2018/344/295!3Q2018/-227/274|2016-11-02||197|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.036566||||4.434|99.283|||0.24096|2.648|2.836|0.0130900005|0.9988|18|0
2020-07-20 19:59:05|krtw_0674|015750.KQ|015750.KQ|Sungwoo Hitech Co., Ltd.|KRW|KOSDAQ|79991600|South Korea|||http://www.swhitech.com|6752|3025|1061275|2905|2930|7050|0|0.0896|0.0069999998|-0.015310001|112.943|4Q2017/-368.52/396.84!1Q2018/205/218.11!2Q2018/19/241.35!3Q2018/-148/241.67|||-368.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.172055||||0.48|5.352|||0.14348|0.479|0.838|-0.001|0.069120005|18|0
2020-07-20 19:59:07|krtw_0675|200670.KQ|200670.KQ|Humedix Co., Ltd.|KRW|KOSDAQ|9607140|South Korea|||http://www.humedix.com|22897|24850|90175|24850|24400|44450|0|0.27438|0.06152|0.09166|0.502|4Q2016/181.58/261.68!1Q2017/228.75/353.36!2Q2018/185.05/223.64!3Q2018/287.85/175.33|||181.58|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.692455||||2.843|10.362|||0.04636|2.075|2.794|0.11144|0.41352|18|0
2020-07-20 19:59:08|krtw_0676|048260.KQ|048260.KQ|Osstem Implant Co., Ltd.|KRW|KOSDAQ|13941100|South Korea|||http://en.osstem.com|65000|30650|78367|29950|29850|58500|0|0.10272|0.029089998|-0.36380002|397.35|4Q2017/-233/569.12!1Q2018/385/340.11!2Q2018/310/431.59!3Q2018/-64/505.81|2020-08-07||-233|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.509237||||1.024|9.97|||0.36613|0.439|0.71|-0.05456|0.55586|18|0
2020-07-20 19:59:10|krtw_0677|122870.KQ|122870.KQ|YG Entertainment Inc.|KRW|KOSDAQ|18197600|South Korea|||http://www.ygfamily.com|54600|40000|438448|39650|29150|40600|0|0.072|-0.0017200001|-0.06511|6.501|4Q2017/-4.98/432!1Q2018/128/441!2Q2018/-4/197.73!3Q2018/109/163.53|||-4.98|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.444572||||2.889|40.131|||0.07999|1.612|2.188|-0.13445|0.30757|18|0
2020-07-20 19:59:11|krtw_0678|078160.KQ|078160.KQ|MEDIPOST Co., Ltd.|KRW|KOSDAQ|15379800|South Korea|||http://www.medi-post.co.kr|122700|24100|191097|24550|23800|120300|0|-0.07918|-0.024600001|-0.08579001|31.363|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.841801||||7.727|-97.591|||0.12639|2.528|3.146|-0.22964|0.61157|18|0
2020-07-20 19:59:13|krtw_0679|108790.KQ|108790.KQ|Interpark Corporation|KRW|KOSDAQ|33155500|||||8125|5020|472087|5020|4545|9570||||||4Q2017/49/111.5!1Q2018/-144/84.5!2Q2018/-50/12.67!3Q2018/119/117.11|2016-11-09||49|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 19:59:14|krtw_0680|038500.KQ|038500.KQ|SAMPYO Cement Co., Ltd.|KRW|KOSDAQ|107354000|South Korea|||http://www.sampyocement.co.kr|4500|3365|267864|3365|3310|3485|0|0.19071|0.02861|0.0504|84.478|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.207467||||1.38|7.238|||0.024419999|0.546|0.818|0.05249|0.1872|18|0
2020-07-20 19:59:16|krtw_0681|084110.KQ|084110.KQ|Huons Global Co., Ltd.|KRW|KOSDAQ|10848500|South Korea|||http://www.huons.com||31100|56186|31650|30850|67600|0|0.20653999|0.06356|0.10073|12.896|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.710931||||1.158|5.604|||0.09203|1.283|1.813|0.057600003|0.5648|18|0
2020-07-20 19:59:17|krtw_0683|006730.KQ|006730.KQ|Seobu T&D Co., Ltd.|KRW|KOSDAQ|55438900|South Korea|||http://www.seobutt.com|18692|7300|1789504|7230|7160|12200|0|0.30999002|0.00786|0.00427|119.135|4Q2016/10.6/15.91!1Q2017/31.17/11.27!2Q2017/-45.75/31.17!3Q2017/-55.06/30.5|||10.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.885681||||20.264|65.369|||0.0708|0.497|0.507|0.00448|0.7168|18|0
2020-07-20 19:59:18|krtw_0684|030530.KQ|030530.KQ|Wonik Holdings Co., Ltd|KRW|KOSDAQ|72228304|South Korea|||http://www.wonikholdings.kr|11500|4470|362184|4505|4450|4550||0.20577|0.037469998|0.06647|20.287|3Q2016/31/276!4Q2016/2926/201!2Q2017/368/274.39!3Q2017/388/300.68|||31|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.222478||||1.277|6.204|||0.09097999|0.277|0.952|0.08703|0.29839|18|0
2020-07-20 19:59:20|krtw_0685|215000.KQ|215000.KQ|GOLFZON CO., LTD.|KRW|KOSDAQ|6272470|South Korea|||http://www.golfzongolf.com|130000|70000|11435|69900|47150|70200|0|0.22021|0.0656|0.085719995|29.793|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.965742||||1.699|7.717|||0.31632|0.977|1.198|0.06518|0.61385|18|0
2020-07-20 19:59:21|krtw_0686|022100.KQ|022100.KQ|Posco ICT Company Ltd.|KRW|KOSDAQ|151800000|South Korea|||http://www.poscoict.com|9010|4480|275367|4495|4435|9180|0|0.055019997|0.04873|0.11801|0.889|4Q2017/23/90.18!1Q2018/51/47.01!2Q2018/-284/67.64!3Q2018/49/82.18|2016-11-12||23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.730561||||0.567|10.305|||0.04887|1.785|1.91|0.04023|0.13243|18|0
2020-07-20 19:59:23|krtw_0687|085660.KQ|085660.KQ|CHA Biotech Co., Ltd.|KRW|KOSDAQ|52480600|South Korea|||http://www.chabio.com|21400|18400|482707|18850|18200|39800|0|0.04323|0.0004|0.078150004|35.885||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.821016||||2.148|49.69|||0.03897|1.927|2.162|0.08687|0.31234|18|0
2020-07-20 19:59:24|krtw_0688|041960.KQ|041960.KQ|Komipharm International Co., Ltd.|KRW|KOSDAQ|57811900|South Korea|||http://www.komipharm.co.kr||16100|263753|16000|15800|40850|0|-0.03265|-0.02402|-0.2759|49.345||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.0408||||28.82|-882.593|||0.0577|1.134|1.711|-0.61037|0.33153|18|0
2020-07-20 19:59:26|krtw_0689|200130.KQ|200130.KQ|KolmarBNH Co., Ltd.|KRW|KOSDAQ|29543600|South Korea|||http://www.kolmarbnh.co.kr|41000|63000|525655|62000|33950|64200|0|0.18901|0.13725|0.24888|11.416|4Q2017/270/348.82!1Q2018/353/393.89!2Q2018/358/391.65!3Q2018/408/406.6|||270|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.632409||||3.886|20.559|||0.04329|1.137|1.711|0.12908|0.22452|18|0
2020-07-20 19:59:27|krtw_0690|069080.KQ|069080.KQ|Webzen Inc.|KRW|KOSDAQ|31313100|South Korea|||http://www.webzen.com|26000|28800|449798|28400|27600|30300|0|0.35169998|0.07809|0.11375|1.214|4Q2017/313/282!1Q2018/537/500.55!2Q2018/399/408.82!3Q2018/492/433.48|2020-05-08||313|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.841031||||4.001|11.377|||0.07439|5.472|5.594|0.23353|0.99982|18|0
2020-07-20 19:59:29|krtw_0691|2330.TW|2330.TW|Taiwan Semiconductor Manufacturing Company Limited|TWD|Taiwan|25930399744|Taiwan|Technology|Semiconductors|http://www.tsmc.com|262.88|366|42616000|367|235.5|370|0.3901515|0.61514|||13.327|4Q2017/3.83/3.77!1Q2018/3.46/3.47!2Q2018/2.79/2.78!3Q2018/3.44/3.46|2020-10-15||3.83|0m|0|0|-1m|0.68|31|-2m|0.65|31|-3m|0.65|31|||||0|0.709006|||5.661691|7.445|12.104|17.544|14.68|0.44337|||0.36937|0.50673|18|0
2020-07-20 19:59:30|krtw_0692|2317.TW|2317.TW|Hon Hai Precision Industry Co., Ltd.|TWD|Taiwan|13861499904|Taiwan|Technology|Electronic Components|http://www.foxconn.com|88.95|86.8|71383000|88|65.7|93.4|0.09181142|0.030650001|0.021300001|0.07959|51.406|4Q2017/5.06/4.43!1Q2018/1.71/2.01!2Q2018/1.25/1.51!3Q2018/1.56/1.96|2020-08-11||5.06|0m|0|0|-1m|0.78|18|-2m|0.58|19|-3m|0.6|20|||||0|0.749422|||0.99253315|0.204|6.664|6.974|8.18|0.24791999|1.258|1.666|0.0187|0.05738|18|0
2020-07-20 19:59:31|krtw_0693|2454.TW|2454.TW|MediaTek Inc.|TWD|Taiwan|1588720000|Taiwan|Technology|Semiconductors|http://www.mediatek.com|279.06|601|8980000|607|273|674|0.9675851|0.12956999|0.03553|0.08311|16.791|4Q2017/6.45/4.4!1Q2018/1.68/1.72!2Q2018/4.73/4.78!3Q2018/4.38/3.68|2020-07-31||6.45|0m|0|0|-1m|0.32|31|-2m|0.03|29|-3m|0.03|31|||||0|0.969976|||2.9125838|3.22|24.853|16.03|15.02|0.3978|1.849|2.132|0.099630006|0.42384|18|0
2020-07-20 19:59:33|krtw_0694|2882.TW|2882.TW|Cathay Financial Holding Co., Ltd.|TWD|Taiwan|13169200128|Taiwan|Financial Services|Insurance—Life|http://www.cathayholdings.com|57.59|40.4|9276000|40.5|33.8|43.75|-0.017266989|0.15472999||0.12316|56.083|4Q2017/0.66/0.7!1Q2018/1.84/1.38!2Q2018/0.87/1.24!3Q2018/1.47/1.43|2020-08-20||0.66|0m|0|0|-1m|0.88|17|-2m|0.88|17|-3m|0.94|17|||||0|0.477562|||0.8259901|-2.164|-13.989|5.495|4.66|0.19057|1.763|1.855|0.068509996|0.23136999|18|0
2020-07-20 19:59:34|krtw_0695|2881.TW|2881.TW|Fubon Financial Holding Co., Ltd.|TWD|Taiwan|10233600000|Taiwan|Financial Services|Insurance—Life|http://www.fubon.com|56.66|42.65|6338000|42.8|34.85|47.15|-0.018348634|0.16072|0.010679999|0.13205|136.146|4Q2017/0.96/0.87!1Q2018/1.61/1.42!2Q2018/1.3/1.25!3Q2018/1.86/1.87|2020-08-21||0.96|0m|0|0|-1m|0.56|16|-2m|0.56|16|-3m|0.47|15|||||0|0.599692|||0.8894682|-1.374|-8.552|6.482|5.66|0.20424|2.544|2.714|0.077|0.23241|18|0
2020-07-20 19:59:36|krtw_0696|2412.TW|2412.TW|Chunghwa Telecom Co., Ltd.|TWD|Taiwan|7757450240|Taiwan|Communication Services|Telecom Services|http://www.cht.com.tw|100.58|110|5119000|109.5|103|117|-0.026666641|0.35106|0.05211|0.08609|7.992|4Q2017/1.11/1.19!1Q2018/1.13/1.21!2Q2018/1.27/1.3!3Q2018/1.1/1.25|2020-07-30||1.11|0m|0|0|-1m|-0.25|16|-2m|-0.25|16|-3m|-0.25|16|||||0|0.021555|||2.227893|4.258|12.13|4.234|4.72|0.23729|0.617|0.945|0.16088|0.34979|18|0
2020-07-20 19:59:37|krtw_0697|2308.TW|2308.TW|Delta Electronics, Inc.|TWD|Taiwan|2597540096|Taiwan|Technology|Electronic Components|http://www.delta.com.tw|144.19|182|7707000|184|108.5|189.5|0.24324322|0.120620005|0.03986|0.14319|23.752|4Q2017/1.81/2.02!1Q2018/1.06/1.51!2Q2018/1.26/1.54!3Q2018/2.34/1.87|2020-07-30||1.81|0m|0|0|-1m|0.61|23|-2m|0.67|24|-3m|0.67|24|||||0|0.786374|||3.3837173|1.858|15.401|8.35|7.58|0.35639998|1.249|1.751|0.08088|0.27805|18|0
2020-07-20 19:59:39|krtw_0698|1303.TW|1303.TW|Nan Ya Plastics Corporation|TWD|Taiwan|7930820096|Taiwan|Basic Materials|Specialty Chemicals|http://www.npc.com.tw|82.42|63.5|4501000|64.4|47.2|73.3|-0.104311526|0.09097|0.0117|0.052670002|40.328|4Q2017/2.26/1.15!1Q2018/1.7/1.6!2Q2018/2.1/1.53!3Q2018/2.3/1.93|2020-08-10||2.26|0m|0|0|-1m|0.38|16|-2m|0.38|16|-3m|0.35|17|||||0|0.705157|||1.5470071|2.041|22.438|2.4|6.3|0.13113|1.503|2.138|0.06774|0.103719994|18|0
2020-07-20 19:59:40|krtw_0699|1301.TW|1301.TW|Formosa Plastics Corporation|TWD|Taiwan|6365740032|Taiwan|Basic Materials|Specialty Chemicals|http://www.fpc.com.tw|120.75|80.5|3555000|81|64.8|103.5|-0.20588237|0.12737|0.02234|0.08404|32.924|4Q2017/2.88/1.67!1Q2018/1.87/1.74!2Q2018/2.69/1.81!3Q2018/2.86/2.69|2020-08-11||2.88|0m|0|0|-1m|0.76|17|-2m|0.76|17|-3m|0.76|17|||||0|0.545034|||1.6465535|2.638|20.715|4.523|8.39|0.14395|1.26|1.67|0.14625|0.14868|18|0
2020-07-20 19:59:41|krtw_0700|2002.TW|2002.TW|China Steel Corporation|TWD|Taiwan|15414099968|Taiwan|Basic Materials|Steel|http://www.csc.com.tw|25.17|20.8|8269000|20.9|18.35|25|-0.16064256|0.11062|0.00458|0.0121|77.415|4Q2017/0.4/0.35!1Q2018/0.3/0.27!2Q2018/0.42/0.32!3Q2018/0.47/0.41|2020-08-10||0.4|0m|0|0|-1m|0.47|15|-2m|0.4|15|-3m|0.4|15|||||0|0.623171|||1.0895756|1.659|15|0.188|1.47|0.1529|0.305|0.966|0.00847|0.05589|18|0
2020-07-20 19:59:43|krtw_0701|2891.TW|2891.TW|CTBC Financial Holding Co., Ltd.|TWD|Taiwan|19497000960|Taiwan|Financial Services|Insurance—Life|http://www.ctbcholding.com|24.21|19.85|21340000|19.9|16.05|23.45|-0.03163016|0.22974001|0.00957|0.12693|121.96|4Q2017/0.32/0.33!1Q2018/0.63/0.55!2Q2018/0.5/0.53!3Q2018/0.48/0.57|2020-08-11||0.32|0m|0|0|-1m|1.22|18|-2m|1.18|17|-3m|1.18|17|||||0|0.612779|||1.1487268|-1.308|-5.694|2.217|2.17|0.23629|0.403|0.456|0.10381|0.43605|18|0
2020-07-20 19:59:44|krtw_0703|3008.TW|3008.TW|LARGAN Precision Co.,Ltd|TWD|Taiwan|134140000|Taiwan|Technology|Electronic Components|http://www.largan.com.tw|4138.48|4010|295000|3995|3240|5210|-0.054437876|0.66980004|0.1616|0.24330999|0.422|4Q2017/64.18/68.5!1Q2018/29.96/38.49!2Q2018/40.89/34.06!3Q2018/62.41/61.86|2020-10-07||64.18|0m|0|0|-1m|0.74|27|-2m|0.75|28|-3m|0.79|28|||||0|0.804464|||4.040017|6.814|10.174|221.038|223.45|0.35859|3.778|3.953|0.46665|0.69941|18|0
2020-07-20 19:59:46|krtw_0704|2886.TW|2886.TW|Mega Financial Holding Co., Ltd.|TWD|Taiwan|13599800320|Taiwan|Financial Services|Banks—Regional|http://www.megaholdings.com.tw|26.56|32.45|27265000|32.25|26.2|33.8|0.010971785|0|0.0064700004|0.07158||4Q2017/0.26/0.34!1Q2018/0.56/0.56!2Q2018/0.56/0.53!3Q2018/0.55/0.56|2020-08-31||0.26|0m|0|0|-1m|0.07|15|-2m|0.07|15|-3m|-0.07|15|||||0|0.375288|||1.3587071|1.584||1.71|2.3|0.29285|||0.40015|0|18|0
2020-07-20 19:59:47|krtw_0705|1216.TW|1216.TW|Uni-President Enterprises Corp.|TWD|Taiwan|5682019840|Taiwan|Consumer Defensive|Packaged Foods|http://www.uni-president.com.tw|77.75|72.6|2386000|72.5|60.6|82.6|-0.111519575|0.10868|0.03901|0.15086001|93.32|4Q2017/4.37/1.53!1Q2018/0.75/0.75!2Q2018/0.96/0.83!3Q2018/0.88/0.9|2020-08-11||4.37|0m|0|0|-1m|0.7|20|-2m|0.7|20|-3m|0.65|20|||||0|0.141262|||3.690337|1.222|11.248|3.19|3.28|0.30016002|0.804|1.091|0.04058|0.34334|18|0
2020-07-20 19:59:49|krtw_0706|1326.TW|1326.TW|Formosa Chemicals & Fibre Corporation|TWD|Taiwan|5849019904|Taiwan|Basic Materials|Chemicals|http://www.fcfc.com.tw|116.67|71|3349000|71|58.5|97.3|-0.26424873|0.07546|0.00711|0.04937|32.044|4Q2017/2.75/1.93!1Q2018/2.39/2.06!2Q2018/2.45/2.06!3Q2018/3.39/3.03|2020-08-06||2.75|0m|0|0|-1m|0.71|17|-2m|0.71|17|-3m|0.71|17|||||0|0.58314|||1.3423581|1.634|21.652|2.841|8.63|0.10808|1.412|2.079|0.056999996|0.07419|18|0
2020-07-20 19:59:50|krtw_0707|2357.TW|2357.TW|ASUSTeK Computer Inc.|TWD|Taiwan|742760000|Taiwan|Technology|Computer Hardware|http://www.asus.com|215.19|224.5|3215000|220|167|249|-0.017857134|0.043670002|0.02467|0.07612|3.825|4Q2017/5.4/4.97!1Q2018/3.19/4.04!2Q2018/1.79/3.49!3Q2018/4.49/7.11|2020-08-07||5.4|0m|0|0|-1m|-0.46|26|-2m|-0.46|26|-3m|-0.46|26|||||0|0.43341|||0.993332|0.308|7.059|14.503|18.39|0.35668|0.958|1.671|0.03224|0.16284001|18|0
2020-07-20 19:59:52|krtw_0708|2474.TW|2474.TW|Catcher Technology Co., Ltd.|TWD|Taiwan|761617984|Taiwan|Industrials|Metal Fabrication|http://www.catcher-group.com|332.02|227.5|2752000|228.5|173|285.5|0.011061907|0.28014|0.03659|0.08806|47.887|4Q2017/10.9/11.32!1Q2018/4.71/6.77!2Q2018/14.01/6.12!3Q2018/8.52/8.64|2020-08-07||10.9|0m|0|0|-1m|0.42|26|-2m|0.35|26|-3m|0.42|26|||||0|0.695919|||1.1479347|0.911|3.252|17.411||0.3693|2.01|2.161|0.14446001|0.24134001|18|0
2020-07-20 19:59:53|krtw_0709|2382.TW|2382.TW|Quanta Computer Inc.|TWD|Taiwan|3854520064|Taiwan|Technology|Computer Hardware|http://www.quantatw.com|55.33|79|8654000|78|50.7|79.8|0.26829267|0.02639|0.019960001|0.109960005|111.413|4Q2017/0.92/1.18!1Q2018/0.7/0.86!2Q2018/0.91/0.8!3Q2018/1.22/1.01|2020-08-11||0.92|0m|0|0|-1m|0.52|23|-2m|0.26|23|-3m|0.26|23|||||0|0.419553|||2.2271714|0.282|10.688|3.97|4.24|0.28482|0.868|1.261|0.015420001|0.04858|18|0
2020-07-20 19:59:55|krtw_0710|2303.TW|2303.TW|United Microelectronics Corporation|TWD|Taiwan|12146400256|Taiwan|Technology|Semiconductors|http://www.umc.com|12.94|16.55|106697000|16.4|12.7|17.5|0.20588231|0.36493|0.016549999|0.03455|37.398|4Q2017/0.14/0.13!1Q2018/0.26/0.08!2Q2018/0.28/0.14!3Q2018/0.13/0.21|2020-07-29||0.14|0m|0|0|-1m|-0.43|23|-2m|-0.43|23|-3m|-0.43|23|||||0|0.595073|||0.92334294|1.114|3.052|0.838|0.78|0.33533|2.062|2.612|0.06785|0.17212|18|0
2020-07-20 19:59:56|krtw_0711|3045.TW|3045.TW|Taiwan Mobile Co., Ltd.|TWD|Taiwan|2810619904|Taiwan|Communication Services|Telecom Services|http://www.taiwanmobile.com|111.25|107.5|3698000|107.5|97.8|116.5|-0.031531513|0.22701|0.06531|0.18215|100.502|4Q2017/0.87/1.24!1Q2018/1.24/1.29!2Q2018/1.43/1.33!3Q2018/1.16/1.27|2020-08-04||0.87|0m|0|0|-1m|0.07|15|-2m|0.07|15|-3m|0.07|15|||||0|0.190146|||4.3301377|2.948|12.987|4.515|5.14|0.29201|0.503|0.595|0.10067|0.26018998|18|0
2020-07-20 19:59:57|krtw_0713|2883.TW|2883.TW|China Development Financial Holding Corporation|TWD|Taiwan|14968399872|Taiwan|Financial Services|Insurance—Life|http://www.cdibh.com|13|8.94|15602000|8.91|6.9|10.25|-0.043991387|0|0.00551|0.06599||1Q2017/0.12/0.16!4Q2017/0.19/0.18!1Q2018/0.23/0.2!2Q2018/0.19/0.19|2020-08-24||0.12|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.780215|||0.79269373|-2.64||0.597|0.82|0.16065|||0.03872|0|18|0
2020-07-20 20:00:04|krtw_0714|1101.TW|1101.TW|Taiwan Cement Corp.|TWD|Taiwan|5453620224|Taiwan|Basic Materials|Building Materials|http://www.taiwancement.com|49.12|45.1|14976000|44.8|33.35|45.75|0.06772673|0.3034|0.051020004|0.11835|55.866|4Q2017/0.63/0.73!1Q2018/0.63/0.33!2Q2018/1.51/1.05!3Q2018/1.2/1.17|2020-08-11||0.63|0m|0|0|-1m|0.7|10|-2m|0.62|13|-3m|0.57|14|||||0|0.613548|||1.341583|2.8|9.23|4.047|4.61|0.30045|1.334|1.528|0.19479|0.29483|18|0
2020-07-20 20:00:05|krtw_0715|2892.TW|2892.TW|First Financial Holding Co., Ltd.|TWD|Taiwan|12461899776|Taiwan|Financial Services|Banks—Regional|http://www.firstholding.com.tw|19.22|23.1|18720000|23.1|17.2|24.8|0.009999514|0|0.00558|0.08149||4Q2017/0.06/0.06!1Q2018/0.38/0.4!2Q2018/0.4/0.41!3Q2018/0.38/0.42|2020-08-20||0.06|0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0|8|||||0|0.498845|||1.3376572|3.809||1.404|1.57|0.19263001|||0.30765|0|18|0
2020-07-20 20:00:07|krtw_0716|4938.TW|4938.TW|Pegatron Corporation|TWD|Taiwan|2610759936|Taiwan|Technology|Computer Hardware|http://www.pegatroncorp.com|58.9|61.5|18378000|64|46.9|71.5|0.14695346|0.02447|0.01753|0.101610005|90.555|4Q2017/1.41/2.18!1Q2018/0.79/1!2Q2018/1.12/0.77!3Q2018/1.08/1.63|2020-08-06||1.41|0m|0|0|-1m|0.3|23|-2m|0.35|23|-3m|0.39|23|||||0|0.5612|||1.0862269|0.118|4.822|7.38|5.77|0.26787|0.981|1.325|0.01446|0.03302|18|0
2020-07-20 20:00:08|krtw_0717|2885.TW|2885.TW|Yuanta Financial Holding Co., Ltd|TWD|Taiwan|11670599680|Taiwan|Financial Services|Banks—Regional|http://www.yuanta.com|16.16|18.15|20308000|18.3|14|20.75|0.03977263|0|0.00853|0.08392||4Q2017/0.3/0.25!1Q2018/0.48/0.42!2Q2018/0.47/0.37!3Q2018/0.47/0.48|2020-08-06||0.3|0m|0|0|-1m|0.71|7|-2m|0.63|8|-3m|0.63|8|||||0|0.762894|||0.9250293|-1.352||1.637|1.67|0.19680999|||0.30425|0|18|0
2020-07-20 20:00:10|krtw_0718|2409.TW|2409.TW|AU Optronics Corp.|TWD|Taiwan|9499249664|Taiwan|Technology|Electronic Components|http://www.auo.com|12.05|9.75|32287000|9.8|6.1|11.65|0.09375|0.05784|-0.03237|-0.112399995|73.729|4Q2017/0.41/0.48!1Q2018/0.43/0.22!2Q2018/0.13/0.13!3Q2018/0.45/0.21|2020-07-30||0.41|0m|0|0|-1m|-0.29|21|-2m|-0.29|21|-3m|-0.29|21|||||0|1.146266|||0.5476913|0.608|10.519|-2.11|0.27|0.19448|1.3|1.675|-0.07847|-0.00056|18|0
2020-07-20 20:00:11|krtw_0719|2912.TW|2912.TW|President Chain Store Corporation|TWD|Taiwan|1039619968|Taiwan|Consumer Defensive|Grocery Stores|http://www.7-11.com.tw|307.71|291|799000|290|260|316|-0.05228758|0.076869994|0.044|0.24497999|156.556|4Q2017/21.45/12.18!1Q2018/2.43/2.35!2Q2018/2.53/2.62!3Q2018/2.67/2.7|2020-07-31||21.45|0m|0|0|-1m|-0.05|19|-2m|0|20|-3m|0.1|21|||||0|0.103541|||7.7767982|1.314|17.096|9.78|10.81|0.31289|0.738|0.998|0.03949|0.34363997|18|0
2020-07-20 20:00:13|krtw_0720|2884.TW|2884.TW|E.SUN Financial Holding Company, Ltd.|TWD|Taiwan|11619500032|Taiwan|Financial Services|Banks—Regional|http://www.esunfhc.com|22.26|29.25|27032000|29.15|20|30.3|0.11708927|0|0.00783|0.11319||4Q2017/0.24/0.33!1Q2018/0.43/0.41!2Q2018/0.41/0.41!3Q2018/0.38/0.41|2020-08-05||0.24|0m|0|0|-1m|0.59|17|-2m|0.47|17|-3m|0.44|16|||||0|0.419938|||1.9234563|-4.726||1.67|1.75|0.28991|||0.36276|0|18|0
2020-07-20 20:00:14|krtw_0721|3481.TW|3481.TW|Innolux Corporation|TWD|Taiwan|9631070208|Taiwan|Technology|Electronic Components|http://www.innolux.com|10.53|8.32|48298000|8.35|4.85|9.49|0.11185086|0.05395|-0.035380002|-0.07926|19.911|4Q2017/0.39/0.56!1Q2018/0.29/0.14!2Q2018/-0.19/0.15!3Q2018/0.19/0.17|2020-07-28||0.39|0m|0|0|-1m|-0.32|19|-2m|-0.32|19|-3m|-0.32|19|||||0|1.396073|||0.35564676|0.315|5.84|-1.942|0|0.16668|0.881|1.291|-0.07832|0.00513|18|0
2020-07-20 20:00:16|krtw_0722|4904.TW|4904.TW|Far EasTone Telecommunications Co., Ltd.|TWD|Taiwan|3258500096|Taiwan|Communication Services|Telecom Services|http://www.fetnet.net|77.45|64.9|1776000|65.1|58.2|75.9|-0.09583336|0.29206|0.04858|0.11721|106.067|4Q2017/0.69/0.8!1Q2018/0.75/0.82!2Q2018/0.82/0.83!3Q2018/0.81/0.83|2020-07-31||0.69|0m|0|0|-1m|0.21|14|-2m|0.23|13|-3m|0.21|14|||||0|0.090454|||2.9402437|3.425|11.729|2.662|3.16|0.29773|0.497|0.584|0.10524|0.32508|18|0
2020-07-20 20:00:17|krtw_0723|2105.TW|2105.TW|Cheng Shin Rubber Ind. Co., Ltd.|TWD|Taiwan|3241420032|Taiwan|Consumer Cyclical|Auto Parts|http://www.cst.com.tw|44.4|35.05|5483000|35.7|28.5|48.8|-0.09505701|0.17628|0.02056|0.00607|85.735|4Q2017/0.26/0.62!1Q2018/0.37/0.5!2Q2018/0.42/0.62!3Q2018/0.13/0.5|2020-08-07||0.26|0m|0|0|-1m|-0.08|13|-2m|-0.15|13|-3m|-0.21|14|||||0|0.719014|||1.5280321|1.524|8.643|0.133|2.11|0.10945|0.903|1.393|0.00421|0.21226999|18|0
2020-07-20 20:00:19|krtw_0724|2324.TW|2324.TW|Compal Electronics, Inc.|TWD|Taiwan|4357130240|Taiwan|Technology|Computer Hardware|http://www.compal.com|20.5|18.5|21901000|18.4|15.3|20.5|-0.03412074|0.01534|0.0152199995|0.06235|62.844|4Q2017/0.48/0.57!1Q2018/0.32/0.33!2Q2018/0.48/0.46!3Q2018/0.85/0.87|2020-08-07||0.48|0m|0|0|-1m|0.38|21|-2m|0.33|21|-3m|0.29|21|||||0|0.548498|||0.79968876|0.094|6.124|1.41|2.02|0.34842|0.96|1.354|0.0065200003|0.03382|18|0
2020-07-20 20:00:20|krtw_0725|2207.TW|2207.TW|Hotai Motor Co.,Ltd.|TWD|Taiwan|546179008|Taiwan|Consumer Cyclical|Auto & Truck Dealerships|http://www.hotaimotor.com.tw|380|739|213000|737|335.5|767|0.5969664|0.12884|0.05293|0.21084999|163.7|3Q2017/4.4/4.61!1Q2018/4.96/5.07!2Q2018/4.68/5.22!3Q2018/4.39/3.84|2020-08-10||4.4|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.134719|||6.6652837|2.307|17.91|23.3|17.52|0.0727|0.983|1.097|0.05585|0.16167|18|0
2020-07-20 20:00:21|krtw_0726|2880.TW|2880.TW|Hua Nan Financial Holdings Co., Ltd.|TWD|Taiwan|12172699648|Taiwan|Financial Services|Banks—Regional|http://www.hnfhc.com.tw|14.76|20.05|6755000|20.1|16.05|22.5|-0.009559512|0|0.00379|0.05702||3Q2017/0.33/0.31!4Q2017/0.2/0.2!1Q2018/0.39/0.31!2Q2018/0.34/0.33|2020-08-06||0.33|0m|0|0|-1m|-0.2|5|-2m|-0.2|5|-3m|-0.2|5|||||0|0.453425|||1.3610753|10.694||0.846|1.28|0.1168|||0.26084|0|18|0
2020-07-20 20:00:23|krtw_0727|2887.TW|2887.TW|Taishin Financial Holding Co., Ltd.|TWD|Taiwan|10659900416|Taiwan|Financial Services|Banks—Regional|http://www.taishinholdings.com.tw|14.13|13.45|8367000|13.5|10.1|14.8|-0.06571162|0|0.00634|0.0712||3Q2017/0.3/0.29!4Q2017/0.22/0.21!1Q2018/0.33/0.31!2Q2018/0.34/0.34|2020-08-25||0.3|0m|0|0|-1m|0|10|-2m|0.18|11|-3m|0.45|11|||||0|0.617782|||0.8368591|10.205||0.975|1.33|0.18195|||0.32055|0|18|0
2020-07-20 20:00:25|krtw_0728|5880.TW|5880.TW|Taiwan Cooperative Financial Holding Co., Ltd.|TWD|Taiwan|12945800192|Taiwan|Financial Services|Banks—Regional|http://www.tcfhc.com.tw|19.3|21.25|7331000|21.3|15.85|21.65|0.042232394|0|0.00477|0.07881|||2020-08-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.468822|||1.2392116|2.009||1.33||0.12324|||0.38526002|0|18|0
2020-07-20 20:00:26|krtw_0729|1402.TW|1402.TW|Far Eastern New Century Corporation|TWD|Taiwan|5352099840|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.fenc.com|36.34|30.3|15102000|30.15|20.25|31.7|-0.0352|0.1348|0.012619999|0.05787|104.244|4Q2017/0.33/0.37!1Q2018/0.49/0.41!2Q2018/0.98/0.81!3Q2018/0.69/0.6|2020-08-07||0.33|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.67|6|||||0|0.677444|||0.7947749|1.923|14.263|2.04|2.47|0.18256001|0.619|0.851|0.0425|0.18040001|18|0
2020-07-20 20:00:28|krtw_0730|2890.TW|2890.TW|SinoPac Financial Holdings Company Limited|TWD|Taiwan|11271100416|Taiwan|Financial Services|Banks—Regional|http://www.sinopac.com|10.46|11|23512000|10.95|9.3|13.5|-0.13095242|0|0.00611|0.075679995||4Q2017/0.19/0.17!1Q2018/0.24/0.22!2Q2018/0.88/0.23!3Q2018/0.28/0.26|2020-08-05||0.19|0m|0|0|-1m|-0.4|5|-2m|-0.5|6|-3m|-0.5|4|||||0|0.553887|||0.8493552|3.525||0.982|0.94|0.19477|||0.32463002|0|18|0
2020-07-20 20:00:29|krtw_0731|9904.TW|9904.TW|Pou Chen Corporation|TWD|Taiwan|2946789888|Taiwan|Consumer Cyclical|Footwear & Accessories|http://www.pouchen.com|35.67|29.5|10684000|29.7|22.25|42.5|-0.24137932|0.06949|0.01672|0.079679996|68.816|4Q2017/1.38/0.93!1Q2018/0.69/0.9!2Q2018/0.96/1.02!3Q2018/1.22/1.19|2020-08-14||1.38|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|||||0|0.433795|||0.8596824|0.727|10.458|3.421|4.31|0.25744|1.005|1.677|0.03411|0.24509001|18|0
2020-07-20 20:00:31|krtw_0732|2498.TW|2498.TW|HTC Corporation|TWD|Taiwan|818803968|Taiwan|Technology|Communication Equipment|http://www.htc.com|56.5|31.5|8623000|31|25.4|40.95|-0.21019107|-0.90758|-0.099020004|-0.22632|0.903|4Q2017/-11.94/-2.3!1Q2018/25.31/32.71!2Q2018/-2.53/-2.25!3Q2018/-3.18/-1.74|2020-07-31||-11.94|0m|0|0|-1m|-0.22|18|-2m|-0.69|16|-3m|-0.65|17|||||0|1.125866|||0.7827254|-0.381|0.42|-10.495|-10.34|0.113129996|1.986|2.131|-1.02278|0.2316|18|0
2020-07-20 20:00:32|krtw_0733|2801.TW|2801.TW|Chang Hwa Commercial Bank, Ltd.|TWD|Taiwan|9985309696|Taiwan|Financial Services|Banks—Regional|http://www.bankchb.com|15.4|19.3|4917000|19.35|18.05|24|-0.09670615|0|0.00511|0.06768||4Q2017/0.28/0.28!1Q2018/0.35/0.31!2Q2018/0.31/0.31!3Q2018/0.35/0.34|2020-08-26||0.28|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-1|1|||||0|0.338337|||1.1885699|3.261||1.09||0.120120004|||0.37495998|0|18|0
2020-07-20 20:00:34|krtw_0734|1102.TW|1102.TW|Asia Cement Corporation|TWD|Taiwan|3361449984|Taiwan|Basic Materials|Building Materials|http://www.acc.com.tw|43.45|45.5|14967000|45.3|35.2|49.9|-0.022653699|0.31307|0.043|0.11793|66.693|4Q2017/0.54/0.61!1Q2018/0.6/0.44!2Q2018/1.38/0.97!3Q2018/0.98/1.04|2020-08-12||0.54|0m|0|0|-1m|0.82|11|-2m|0.69|13|-3m|0.64|14|||||0|0.703618|||1.075701|2.616|8.355|4.656|4.15|0.22131|1.236|1.377|0.1838|0.28448|18|0
2020-07-20 20:00:35|krtw_0735|3034.TW|3034.TW|Novatek Microelectronics Corp.|TWD|Taiwan|608512000|Taiwan|Technology|Semiconductors|http://www.novatek.com.tw|150.46|260|3696000|262|143|295|0.50143266|0.16408001|0.124230005|0.24226|3.823|4Q2017/2.16/2.15!1Q2018/1.51/1.67!2Q2018/2.6/2.34!3Q2018/3.02/3.05|2020-08-06||2.16|0m|0|0|-1m|0.47|19|-2m|0.47|19|-3m|0.5|20|||||0|0.541185|||4.5073156|2.124|12.943|13.42|11.06|0.43995|2.164|2.738|0.12321|0.32147998|18|0
2020-07-20 20:00:37|krtw_0736|2301.TW|2301.TW|Lite-On Technology Corporation|TWD|Taiwan|2323660032|Taiwan|Technology|Computer Hardware|http://www.liteon.com|42.17|47|5723000|46.7|37.7|53.7|0.08604658|0.07591|0.03127|0.12741|48.303|4Q2017/0.99/0.98!1Q2018/0.45/0.7!2Q2018/0.75/0.77!3Q2018/1.13/0.9|2020-07-29||0.99|0m|0|0|-1m|0.14|14|-2m|0.21|14|-3m|0.14|14|||||0|0.454195|||1.6584333|0.417|5.489|4.017|3.6|0.3559|1.006|1.294|0.05599|0.15735|18|0
2020-07-20 20:00:38|krtw_0737|2354.TW|2354.TW|Foxconn Technology Co., Ltd.|TWD|Taiwan|1414480000|Taiwan|Technology|Computer Hardware|http://www.foxconntech.com.tw|69.41|56.9|6240000|57.7|45.85|70.6|-0.14518517|0.06999|0.02311|0.06649|14.604|4Q2017/3.24/3.49!1Q2018/0.73/1.8!2Q2018/1.17/1.1!3Q2018/1.92/1.97|2020-08-10||3.24|0m|0|0|-1m|0.18|11|-2m|0.18|11|-3m|0.18|11|||||0|0.723633|||0.8201093|0.282|4.024|4.802|6.67|0.13044|2.259|2.363|0.06949|0.09977|18|0
2020-07-20 20:00:40|krtw_0738|9921.TW|9921.TW|Giant Manufacturing Co., Ltd.|TWD|Taiwan|375064992|Taiwan|Consumer Cyclical|Leisure|http://www.giant-bicycles.com|158.44|305|2194000|305.5|114|334|0.2863158|0.09445|0.04927|0.14991|94.192|4Q2017/0.38/1.47!1Q2018/0.69/1.62!2Q2018/2.17/2.01!3Q2018/2.61/1.92|2018-08-09||0.38|0m|0|0|-1m|-0.31|13|-2m|-0.29|14|-3m|-0.07|14|||||0|0.884526|||5.1835485|2.033|21.523|8.799|6.48|0.22131|0.869|1.452|0.05348|0.21275999|18|0
2020-07-20 20:00:41|krtw_0740|2823.TW|2823.TW|China Life Insurance Co., Ltd.|TWD|Taiwan|4463580160|Taiwan|Financial Services|Insurance—Life|http://www.chinalife.com.tw|32.74|21.5|5642000|21.5|14.35|26.3|-0.17782027|0.12678|0.01426|0.15289|1.693|4Q2017/0.37/0.53!1Q2018/0.92/0.62!2Q2018/0.64/0.66!3Q2018/1.06/0.95|||0.37|0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.5|10|||||0|0.766358|||0.9800793|-1.903|-15.012|3.498|2.83|0.2477|20.957|21.674|0.0444|0.14509|18|0
2020-07-20 20:00:43|krtw_0741|6505.TW|6505.TW|Formosa Petrochemical Corporation|TWD|Taiwan|9525959680|Taiwan|Energy|Oil & Gas Refining & Marketing|http://www.fpcc.com.tw|115.15|86|1147000|86.1|66.1|108|-0.1990698|0.04121|0.01976|0.0531|8.143|4Q2017/2.44/2!1Q2018/1.92/1.89!2Q2018/2.65/2.02!3Q2018/2.65/2.09|2020-08-05||2.44|0m|0|0|-1m|-0.38|16|-2m|-0.5|16|-3m|-0.44|18|||||0|0.389915|||2.7364135|1.257|30.492|1.843|6.99|0.02345|3.38|5.55|0.02861|0.03819|18|0
2020-07-20 20:00:44|krtw_0742|2395.TW|2395.TW|Advantech Co., Ltd.|TWD|Taiwan|700870016|Taiwan|Technology|Computer Hardware|http://www.advantech.com|231.22|329|283000|325.5|219|344|0.24952018|0.18438|0.1178|0.23412001|2.732|4Q2017/2.33/2.32!1Q2018/1.95/2.02!2Q2018/2.25/2.43!3Q2018/2.43/2.42|2020-07-31||2.33|0m|0|0|-1m|0.45|20|-2m|0.5|22|-3m|0.55|22|||||0|0.525019|||8.189173|4.111|22.299|9.908|10.41|0.25379|1.089|1.646|0.13239999|0.39104|18|0
2020-07-20 20:00:45|krtw_0743|5871.TW|5871.TW|Chailease Holding Company Limited|TWD|Taiwan|1381330048|Taiwan|Financial Services|Financial Conglomerates|http://www.chaileaseholding.com|117.88|124|1552000|123|77|144.5|-0.091828644|0|0.0352|0.22740999|487.35|4Q2017/2.08/2.04!1Q2018/2.35/2.04!2Q2018/2.8/2.28!3Q2018/2.63/2.57|2020-08-10||2.08|0m|0|0|-1m|0.82|11|-2m|0.78|9|-3m|0.8|10|||||0|1.351039|||2.3648326|11.057||11.448|11|0.30813|1.237|1.257|0.33847|0.6396|18|0
2020-07-20 20:00:47|krtw_0744|2888.TW|2888.TW|Shin Kong Financial Holding Co., Ltd.|TWD|Taiwan|12985900032|Taiwan|Financial Services|Insurance—Life|http://www.skfh.com.tw|11.96|8.74|21485000|8.78|6.72|10.7|-0.04306537|0.10948|0.007900001|0.10942|81.143|4Q2017/0.02/0.1!1Q2018/1.41/1.37!2Q2018/0.01/0.27!3Q2018/0.24/0.55|2020-08-27||0.02|0m|0|0|-1m|-0.14|7|-2m|-0.13|8|-3m|-0.11|9|||||0|0.546959|||0.73917454|-1.825|-16.668|1.364|1.04|0.14182|4.726|5.19|0.037809998|0.16476|18|0
2020-07-20 20:00:48|krtw_0746|1476.TW|1476.TW|Eclat Textile Co., Ltd.|TWD|Taiwan|274367008|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.eclat.com.tw|404.24|325|1052000|333|201|424.5|-0.17980295|0.21708|0.141|0.22336|8.751|4Q2017/3.89/4.48!1Q2018/3.25/3.07!2Q2018/4.41/3.67!3Q2018/3.78/4.04|2020-08-04||3.89|0m|0|0|-1m|1.13|23|-2m|1.09|23|-3m|1.08|24|||||0|0.642032|||4.7287173|3.16|14.555|14.925|18.35|0.27987|1.613|2.562|0.14681|0.2848|18|0
2020-07-20 20:00:50|krtw_0747|3231.TW|3231.TW|Wistron Corporation|TWD|Taiwan|2781839872|Taiwan|Technology|Computer Hardware|http://www.wistron.com|21.78|32.95|69430000|35.8|18.55|38.85|0.5105485|0.02649|0.02554|0.11644|98.816|4Q2017/0.57/0.64!1Q2018/0.33/0.38!2Q2018/0.23/0.33!3Q2018/0.44/0.42|2020-08-10||0.57|0m|0|0|-1m|0.24|17|-2m|0.24|17|-3m|0.22|18|||||0|0.756735|||1.2668692|0.162|6.121|2.256|1.99|0.3069|0.697|1.167|0.00773|0.05007|18|0
2020-07-20 20:00:51|krtw_0748|1504.TW|1504.TW|TECO Electric & Machinery Co., Ltd.|TWD|Taiwan|1938179968|Taiwan|Industrials|Specialty Industrial Machinery|http://www.teco.com.tw|27.6|28.3|4447000|27.45|22.7|29.4|0.17558885|0.10313|0.021270001|0.0559|38.034|3Q2017/0.43/0.54!4Q2017/0.3/0.42!1Q2018/0.27/0.31!3Q2018/0.41/0.48|||0.43|0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.75|8|||||0|0.367975|||1.0217344|1.209|11.719|1.56|1.71|0.39617002|1.431|1.877|0.06474|0.2395|18|0
2020-07-20 20:00:53|krtw_0749|3702.TW|3702.TW|WPG Holdings Limited|TWD|Taiwan|1679059968|Taiwan|Technology|Electronics & Computer Distribution|http://www.wpgholdings.com|43.64|43.8|8925000|43.25|31.45|43.8|0.04721546|0.0185|0.02814|0.11216|146.063|4Q2017/0.98/1.09!1Q2018/1.13/0.8!2Q2018/1.32/1.08!3Q2018/1.02/1.14|2020-07-30||0.98|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.33|9|||||0|0.468822|||1.1607876|0.289|15.606|4.05|4.27|0.36956|0.813|1.336|0.01245|0.04156|18|0
2020-07-20 20:00:54|krtw_0750|2353.TW|2353.TW|Acer Incorporated|TWD|Taiwan|3047849984|Taiwan|Technology|Computer Hardware|http://www.acer-group.com|20.71|21|150057000|19.1|12.8|21|0|0.01438|0.01091|0.04151|21.363|4Q2017/0.35/0.35!1Q2018/0.23/0.27!2Q2018/0.29/0.28!3Q2018/0.3/0.34|2018-08-08||0.35|0m|0|0|-1m|-0.46|13|-2m|-0.46|13|-3m|-0.58|12|||||0|0.708237|||1.1438532|0.182|12.641|0.82|1.24|0.17954001|0.921|1.434|0.01087|0.1046|18|0
2020-07-20 20:00:56|krtw_0751|2347.TW|2347.TW|Synnex Technology International Corporation|TWD|Taiwan|1667949952|Taiwan|Technology|Computer Hardware|http://www.synnex-grp.com|41.5|44.15|11554000|42.6|32.75|46.6|0.09230769|0.02099|0.02957|0.14595|99.545|4Q2017/1.06/1.02!1Q2018/1.35/1.15!2Q2018/0.91/0.91!3Q2018/0.9/1.11|2018-08-09||1.06|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.33|6|||||0|0.422247|||1.637247|0.302|14.389|4.155|4.24|0.3059|0.828|1.153|0.021170001|0.04408|18|0
2020-07-20 20:00:57|krtw_0752|2356.TW|2356.TW|Inventec Corporation|TWD|Taiwan|3587480064|Taiwan|Technology|Computer Hardware|http://www.inventec.com|25.75|25.15|13269000|24.75|18.75|28.4|0.055437088|0.01888|0.017070001|0.11299|48.627|4Q2017/0.5/0.6!1Q2018/0.35/0.38!2Q2018/0.62/0.47!3Q2018/0.44/0.58|2020-08-11||0.5|0m|0|0|-1m|1.13|15|-2m|1.07|15|-3m|1.07|15|||||0|0.262509|||1.6810373|0.157|8.327|1.901|2.08|0.20296|0.747|1.184|0.01441|0.045539998|18|0
2020-07-20 20:00:59|krtw_0753|2542.TW|2542.TW|Highwealth Construction Corp.|TWD|Taiwan|1139980032|Taiwan|Real Estate|Real Estate—Development|http://www.highwealth.com.tw|58.08|42.65|1920000|42.9|32.85|50.3|-0.12893397|0.10508|0.0066799996|0.041389998|313.969|3Q2017/1.06/0.92!4Q2017/0.07/0.66!1Q2018/0.97/1.26!2Q2018/2.25/3.01|||1.06|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.939568|||1.6022391|8.456|80.471|0.985|5.46|0.13221|0.219|1.585|0.07361|0.26753|18|0
2020-07-20 20:01:00|krtw_0754|3673.TW|3673.TW|TPK Holding Co., Ltd.|TWD|Taiwan|406664000|Taiwan|Technology|Electronic Components|http://www.tpk.com|57.65|45.85|2206000|44.4|31.7|69.7|-0.14942527|0.05963|0.0064|0.0074400003|92.628|4Q2017/1.53/1.96!1Q2018/0.17/0.43!2Q2018/-0.56/-0.12!3Q2018/0.47/1.62|2020-07-30||1.53|0m|0|0|-1m|0.37|19|-2m|0.37|19|-3m|0.37|19|||||0|1.434565|||0.5114162|0.132|2.211|0.55|2.13|0.1517|1.197|1.417|0.00168|0.04003|18|0
2020-07-20 20:01:02|krtw_0755|9914.TW|9914.TW|Merida Industry Co., Ltd.|TWD|Taiwan|298984000|Taiwan|Consumer Cyclical|Leisure|http://www.merida.tw|157.09|250|1790000|250|85.5|267.5|0.2594458|0.07147|0.044970002|0.17458999|21.901|4Q2017/-0.18/1.72!1Q2018/0.02/0.74!2Q2018/1.82/1.68!3Q2018/2.22/2.06|2018-08-09||-0.18|0m|0|0|-1m|0.24|17|-2m|0.21|19|-3m|0.28|18|||||0|1.064665|||5.278939|2.671|37.374|8.3|7.57|0.2959|0.955|1.666|0.08931|0.13590999|18|0
2020-07-20 20:01:03|krtw_0756|2379.TW|2379.TW|Realtek Semiconductor Corp.|TWD|Taiwan|508095008|Taiwan|Technology|Semiconductors|http://www.realtek.com|137.73|351|2966000|342.5|162|377.5|0.4762931|0.12064999|0.059369996|0.25582|72.813|4Q2017/1.53/1.71!1Q2018/1.63/1.67!2Q2018/1.96/1.81!3Q2018/2.76/2.12|2020-07-30||1.53|0m|0|0|-1m|0.5|16|-2m|0.5|16|-3m|0.63|16|||||0|0.885296|||6.174143|2.337|19.37|13.641||0.32828|1.291|1.486|0.11031|0.43332002|18|0
2020-07-20 20:01:04|krtw_0757|2915.TW|2915.TW|Ruentex Industries Limited|TWD|Taiwan|536712000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.ruentex.com.tw|54|65.2|2212000|65.3|59|78.7|-0.028273702|0.00514|-0.00026|0.16426|48.458|2Q2017/1.98/1.37!3Q2017/5.17/3.66!2Q2018/7.83/1.52!3Q2018/3.45/4.18|2017-05-12||1.98|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.340261|||0.66460085|17.064|3319.426|18.19|8.33|0.18934|5.599|6.259|2.92561|0.27442|18|0
2020-07-20 20:01:06|krtw_0758|2610.TW|2610.TW|China Airlines, Ltd.|TWD|Taiwan|5418910208|Taiwan|Industrials|Airlines|http://www.china-airlines.com|10|8.12|3790000|8.12|5.5|9.93|-0.17896867|0.119820006|-0.00226|-0.07492|251.792|4Q2017/0.22/0.18!1Q2018/0.01/0.07!2Q2018/0.01/0.06!3Q2018/0.18/0.34|2017-05-12||0.22|0m|0|0|-1m|1|6|-2m|1|6|-3m|0.33|3|||||0|0.685912|||0.8388429|0.913|7.62|-0.88|0.84|0.5446|0.599|0.717|-0.02945|0.07904|18|0
2020-07-20 20:01:07|krtw_0759|2618.TW|2618.TW|EVA Airways Corp.|TWD|Taiwan|4853570048|Taiwan|Industrials|Airlines|http://www.evaair.com|16.24|11.25|6912000|11.2|7.56|14.5169|-0.21802455|0.10144|0.00983|0.022090001|142.819|4Q2017/0.06/-0.32!1Q2018/0.29/0.12!2Q2018/0.4/0.29!3Q2018/0.53/0.66|2020-08-07||0.06|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.707082|||0.8176466|0.743|7.323|0.173|1.02|0.13741|0.785|0.857|0.00509|0.11055|18|0
2020-07-20 20:01:09|krtw_0760|2049.TW|2049.TW|Hiwin Technologies Corp.|TWD|Taiwan|309579008|Taiwan|Industrials|Tools & Accessories|http://www.hiwin.com.tw|277.32|309|1083000|306|179.5|336.5|0.1630249|0.19247|0.02003|0.036459997|85.743|4Q2017/2.9/2.94!1Q2018/4.18/3.29!2Q2018/5.41/4.48!3Q2018/5.91/5.59|2020-08-05||2.9|0m|0|0|-1m|0.78|23|-2m|0.82|22|-3m|0.57|23|||||0|1.555042|||4.0932574|5.996|31.152|3.6|15.37|0.21811001|0.424|0.948|0.05935|0.30937|18|0
2020-07-20 20:01:10|krtw_0761|6121.TWO|6121.TWO|Simplo Technology Co., Ltd.|TWD|Taipei Exchange|184970000|Taiwan|Industrials|Electrical Equipment & Parts|http://www.simplo.com.tw||327|2080000|316.5|220.5|379|0.36|0.07439|0.05623|0.16420001|5.755|||||||||||||||||||||0|0.639722|||2.5263839|0.637|8.558|20.917||0.56935|1.236|1.806|0.05272|0.10253|18|0
2020-07-20 20:01:12|krtw_0762|1722.TW|1722.TW|Taiwan Fertilizer Co., Ltd.|TWD|Taiwan|980000000|Taiwan|Basic Materials|Agricultural Inputs|http://www.taifer.com.tw|60|56.8|7400000|57.4|39.75|59.5|0.20335436|0.20867|0.01354|0.05228|0.48|3Q2016/0.17/0.43!4Q2017/0.28/0.36!1Q2018/0.43/0.47!3Q2018/0.58/0.54|2017-05-15||0.17|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.495765|||1.0733588|3.843|18.418|2.75|2.72|0.18915|4.098|5.125|0.21738|0.24757|18|0
2020-07-20 20:01:13|krtw_0763|2448.TW|2448.TW|EPISTAR Corporation|TWD|Taiwan|1078339968|Taiwan|Technology|Electronic Components|http://www.epistar.com.tw|32.11|36.7|22269000|37.75|21|41.15|0.48330057|0.07303|-0.03842|-0.09093001|11.796|4Q2017/0.36/0.4!1Q2018/0.37/0.22!2Q2018/0.11/0.16!3Q2018/0/0.31|2018-08-08||0.36|0m|0|0|-1m|0.5|16|-2m|0.56|16|-3m|0.56|16|||||0|1.117013|||0.90327346|2.658|36.389|-3.836|0.62|0.18575001|2.247|2.949|-0.26523|-0.00088|18|0
2020-07-20 20:01:15|krtw_0764|2385.TW|2385.TW|Chicony Electronics Co., Ltd.|TWD|Taiwan|659772032|Taiwan|Technology|Computer Hardware|http://www.chicony.com.tw|76.4|86.4|2701000|87.5|67.8|100.5|0.08426273|0.10143|0.06908|0.17758|5.053|4Q2017/1.87/1.84!1Q2018/0.85/1.06!2Q2018/1.16/1.22!3Q2018/1.88/1.5|||1.87|0m|0|0|-1m|0.92|12|-2m|0.77|13|-3m|0.79|14|||||0|0.47729|||2.7331395|0.615|6.063|6.027|5.87|0.32639998|0.718|1.115|0.04626|0.17707|18|0
2020-07-20 20:01:16|krtw_0765|8299.TWO|8299.TWO|Phison Electronics Corp.|TWD|Taipei Exchange|197074000|Taiwan|Technology|Computer Hardware|http://www.phison.com/en||277|2094000|280|196.5|362.5|-0.028124988|0.12974|0.09137999|0.18841|1.068|||||||||||||||||||||0|0.926866|||1.7566891|1.004|7.737|27.857||0.24921|1.99|3.27|0.1153|0.26898|18|0
2020-07-20 20:01:18|krtw_0766|2603.TW|2603.TW|Evergreen Marine Corporation (Taiwan) Ltd.|TWD|Taiwan|4812969984|Taiwan|Industrials|Marine Shipping|http://www.evergreen-marine.com|13.92|10.8|8096000|10.85|8.9|14.5956|-0.22773051|0.06809|0.00799|-0.01985|259.387|4Q2017/0.03/0.12!1Q2018/0.03/0.08!2Q2018/-0.29/0.21!3Q2018/0.17/0.33|2017-03-31||0.03|0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|1|9|||||0|0.946112|||0.75858676|1.075|15.786|-0.193|0.73|0.13297|0.864|0.999|-0.00472|0.07458|18|0
2020-07-20 20:01:20|krtw_0767|6176.TW|6176.TW|Radiant Opto-Electronics Corporation|TWD|Taiwan|465027008||||||113|6453000|111|69.7|129||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:01:21|krtw_0768|2834.TW|2834.TW|Taiwan Business Bank,Ltd.|TWD|Taiwan|7131979776|Taiwan|Financial Services|Banks—Regional|http://www.tbb.com.tw|10.78|11.1|28197000|11.1|8.56|13|-0.13022351|0|0.00349|0.0638|||2020-08-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.512702|||0.8291007|2.339||0.84||0.14093|||0.29615998|0|18|0
2020-07-20 20:01:22|krtw_0769|5347.TWO|5347.TWO|Vanguard International Semiconductor Corporation|TWD|Taipei Exchange|1638979968|Taiwan|Technology|Semiconductors|http://www.vis.com.tw||71.6|3026000|71.4|54.5|86|0.28684628|0.3086|0.100039996|0.19333|12.302|||||||||||||||||||||0|0.831408|||3.8231523|4.281|13.873|3.59||0.47092998|1.753|2.098|0.20356001|0.35154|18|0
2020-07-20 20:01:24|krtw_0770|6239.TW|6239.TW|Powertech Technology Inc.|TWD|Taiwan|774396992|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.pti.com.tw|97.89|111.5|4055000|110.5|66.4|117.5|0.3778056|0.31732|0.0584|0.1369|56.413|4Q2017/2.1/2.19!1Q2018/1.65/1.86!2Q2018/2.15/2.05!3Q2018/2.44/2.44|2019-10-22||2.1|0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.87|15|||||0|0.887605|||1.9362009|1.556|4.903|8.211|8.84|0.42571998|1.83|2.078|0.09052|0.19829|18|0
2020-07-20 20:01:25|krtw_0771|2201.TW|2201.TW|Yulon Motor Company Ltd.|TWD|Taiwan|1561080064|Taiwan|Consumer Cyclical|Auto Manufacturers|http://www.yulon-motor.com.tw|26|21.4|3400000|21.45|14.4|24.85|-0.07543105|-0.35638002|-0.06323|-0.34877|372.756|4Q2017/0.13/0.53!1Q2018/0.88/0.52!2Q2018/0.06/0.37!3Q2018/0.17/0.46|2018-05-15||0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.703233|||0.7295786|2.647|-7.427|-16.447||0.08645|0.896|1.008|-0.30131|0.06026|18|0
2020-07-20 20:01:27|krtw_0772|9933.TW|9933.TW|CTCI Corporation|TWD|Taiwan|763321024|Taiwan|Industrials|Engineering & Construction|http://www.ctci.com.tw|55|38.95|2278000|38.65|25.7|47.25|-0.18114406|0.052399997|0.01943|0.078990005|92.447|4Q2017/0.83/1.01!1Q2018/0.42/0.6!2Q2018/0.54/0.54!3Q2018/0.76/0.83|||0.83|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.83|6|||||0|0.658583|||1.7910517|0.602|11.485|1.46|3.32|0.25206|1.206|1.373|0.01989|0.07046|18|0
2020-07-20 20:01:28|krtw_0773|9945.TW|9945.TW|Ruentex Development Co.,Ltd.|TWD|Taiwan|999827968|Taiwan|Industrials|Conglomerates|http://rcweb.ruentex.com.tw/RUENTEX|29.17|48.95|4390000|49.55|30|54.8|0.17417061|0.14594|0.00922|0.16459998|86.147|4Q2016/1.77/0.64!1Q2017/0.46/1.67!2Q2017/1.1/1.18!3Q2017/3.12/2.26|||1.77|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.703233|||0.79435915|5.895|40.39|10.17|3.91|0.11196|0.382|1.556|0.56187|0.20336|18|0
2020-07-20 20:01:30|krtw_0774|4958.TW|4958.TW|Zhen Ding Technology Holding Limited|TWD|Taiwan|902230016|China|Technology|Semiconductors|http://www.zdtco.com|81.41|131|1906000|130.5|73|155.5|0.125|0.19227|0.07316|0.15219|20.365|4Q2017/3.29/3.18!1Q2018/0.47/1.19!2Q2018/0.89/0.76!3Q2018/4.21/3.25|2020-08-11||3.29|0m|0|0|-1m|0|16|-2m|0|16|-3m|0|16|||||0|0.86528|||1.7557733|0.948|4.932|10.203|9.54|0.28223|2.036|2.433|0.07764|0.23347001|18|0
2020-07-20 20:01:31|krtw_0775|1605.TW|1605.TW|Walsin Lihwa Corporation|TWD|Taiwan|3286000128|Taiwan|Industrials|Electrical Equipment & Parts|http://www.walsin.com|11.75|14.45|4664000|14.2|10.45|16.3|0.0070921183|0.047270004|0.01597|0.04388|67.325|4Q2017/0.46/0.37!1Q2018/1.17/1.22!2Q2018/1.12/0.51!3Q2018/0.87/0.7|||0.46|0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|0.794457|||0.6610247|0.628|13.295|0.826|2.82|0.21257|0.929|1.467|0.022550002|0.07383|18|0
2020-07-20 20:01:33|krtw_0776|3682.TW|3682.TW|Asia Pacific Telecom Co.,Ltd.|TWD|Taiwan|3817200128|Taiwan|Communication Services|Telecom Services|http://www.aptg.com.tw||7.3|2220000|7.29|5.05|13.2279|-0.3363738|-0.10109|-0.078260005|-0.16434999|14.577|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.045419|||0.8151871|1.812|-17.929|-1.674||0.03345|1.446|1.584|-0.37480998|0.025039999|18|0
2020-07-20 20:01:34|krtw_0777|1434.TW|1434.TW|Formosa Taffeta Co., Ltd.|TWD|Taiwan|1682470016|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.ftc.com.tw|34.5|32|3348000|32.85|26.5|39.95|-0.09128636|0.095979996|0.0076099997|0.06906|20.05|4Q2016/0.22/0.35!4Q2017/0.3/0.27!1Q2018/0.17/0.27!3Q2018/1.8/1.73|||0.22|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.354503|||0.94051266|1.789|18.636|3.042|2.7|0.11347|0.896|1.916|0.14286|0.103690006|18|0
2020-07-20 20:01:36|krtw_0778|1227.TW|1227.TW|Standard Foods Corporation|TWD|Taiwan|908419968|Taiwan|Consumer Defensive|Packaged Foods|http://www.sfworldwide.com|74|63.4|876000|63.5|51.2|73.7|0.074450135|0.15236|0.105450004|0.18952|13.546|3Q2017/0.77/0.76!4Q2017/0.73/0.65!1Q2018/0.82/0.84!2Q2018/0.39/0.4|||0.77|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.403387|||3.3544974|1.701|11.166|3.56|2.7|0.1499|1.828|2.532|0.10578|0.30361|18|0
2020-07-20 20:01:37|krtw_0779|3037.TW|3037.TW|Unimicron Technology Corp.|TWD|Taiwan|1406530048|Taiwan|Technology|Electronic Components|http://www.unimicron.com|22.42|53.4|43193000|50.8|23.65|58.2|0.21676648|0.14324|0.02402|0.06644|77.037|4Q2017/0.55/0.21!1Q2018/0.12/0.02!2Q2018/-0.14/-0.13!3Q2018/0.65/0.11|2019-08-13||0.55|0m|0|0|-1m|-0.13|8|-2m|-0.13|8|-3m|-0.14|7|||||0|1.32525|||1.7597047|1.087|7.591|2.2|1.26|0.2683|1.06|1.344|0.03794|0.14222999|18|0
2020-07-20 20:01:39|krtw_0780|3189.TW|3189.TW|Kinsus Interconnect Technology Corp.|TWD|Taiwan|450819008|Taiwan|Technology|Semiconductors|http://www.kinsus.com.tw|53.35|65.2|6361000|64.7|30.3|75.2|0.55528843|0.14891|-0.014049999|-0.03896|24.204|4Q2017/0.04/1.28!1Q2018/0.02/0.51!2Q2018/0.21/0.73!3Q2018/0.54/1.01|2018-07-23||0.04|0m|0|0|-1m|0.27|15|-2m|0.53|15|-3m|0.47|15|||||0|0.900692|||1.1669321|1.148|7.709|-2.68|3.78|0.20225|1.573|1.847|-0.05159|0.1513|18|0
2020-07-20 20:01:40|krtw_0781|2609.TW|2609.TW|Yang Ming Marine Transport Corporation|TWD|Taiwan|2601339904|Taiwan|Industrials|Marine Shipping|http://www.yangming.com|7|6.28|751000|6.31|4.72|9.22|-0.31113535|0.03241|-0.0046900003|-0.23437001|660.189|4Q2017/0.22/-0.19!1Q2018/-0.75/-0.49!2Q2018/-1.47/-1.4!3Q2018/-0.35/-0.42|2017-03-29||0.22|0m|0|0|-1m|0|6|-2m|0|6|-3m|0|5|||||0|0.938029|||1.101368|0.67|20.677|-1.71|-0.64|0.25728|0.543|0.632|-0.02989|0.04145|18|0
2020-07-20 20:01:42|krtw_0782|2903.TW|2903.TW|Far Eastern Department Stores, Ltd.|TWD|Taiwan|1408729984|Taiwan|Consumer Cyclical|Department Stores|http://www.feds.com.tw|14|23.65|2641000|23.8|20.2|27.1|0.057777762|0.16215|0.020680001|0.044060003|168.749|3Q2017/0.27/0.16!4Q2017/0.57/0.67!1Q2018/0.28/0.16!2Q2018/0.13/0.2|2018-08-09||0.27|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.548498|||1.1118946|2.471|15.237|0.995|1.1|0.104169995|0.336|0.411|0.03758|0.51117|18|0
2020-07-20 20:01:43|krtw_0783|2362.TW|2362.TW|Clevo Co.|TWD|Taiwan|622262976|Taiwan|Technology|Computer Hardware|http://www.clevo.com.tw||29.75|318000|29.8|24.55|41.95|-0.068750024|0.06067|0.00635|0.00918|105.936|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.461123|||0.4599354|2.566|42.289|0.613||0.07397|0.505|1.005|0.01899|0.24048|18|0
2020-07-20 20:01:44|krtw_0784|2606.TW|2606.TW|U-Ming Marine Transport Corporation|TWD|Taiwan|845056000|Taiwan|Industrials|Marine Shipping|http://www.uming.com.tw|20.5|28.8|746000|28.7|22.45|38.85|-0.25065273|0.37401|0.0128|0.04425|137.506|2Q2016/-0.57/-0.21!3Q2016/0.01/0.09!4Q2017/0.47/0.52!1Q2018/0.25/0.39|||-0.57|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.637798|||0.9828345|3.722|9.953|1.351|1.23|0.14981|1.33|1.521|0.11547|0.17608999|18|0
2020-07-20 20:01:46|krtw_0785|1802.TW|1802.TW|Taiwan Glass Ind. Corp.|TWD|Taiwan|2908059904|Taiwan|Consumer Cyclical|Packaging & Containers|http://www.taiwanglass.com|19|10.05|1935000|10.1|6.46|12.45|-0.18548381|0.09743|-0.0094800005|-0.04803|70.594|2Q2017/0.13/0.15!3Q2017/0.28/0.18!4Q2017/0.32/0.31!1Q2018/0.26/0.22|||0.13|0m|0|0|-1m|0|1|-2m|0.5|2|-3m|0.5|2|||||0|0.943802|||0.7508405|1.417|14.539|-0.686|1.14|0.09707|0.567|0.991|-0.04996|0.07721|18|0
2020-07-20 20:01:47|krtw_0786|2451.TW|2451.TW|Transcend Information, Inc.|TWD|Taiwan|429062016|Taiwan|Technology|Computer Hardware|http://www.transcend-info.com|54|67.8|388000|68.2|64|84|0.017910361|0.1568|0.05167|0.09536|0.744|4Q2016/2.36/2.18!1Q2017/1.33/1.66!2Q2017/1.8/1.97!3Q2017/1.65/1.94|||2.36|0m|0|0|-1m|0|5|-2m|0.17|6|-3m|0.17|6|||||0|0.43418|||1.6180613|1.403|8.946|4.24|5.04|0.17604|3.215|4.055|0.14002|0.24611|18|0
2020-07-20 20:01:49|krtw_0787|2615.TW|2615.TW|Wan Hai Lines Ltd.|TWD|Taiwan|2218299904|Taiwan|Industrials|Marine Shipping|http://www.wanhai.com|21|17.9|1455000|18.1|11.85|23.4|-0.059740245|0.09477|0.01877|0.07232|97.229|4Q2017/0.27/0.41!1Q2018/0.06/0.29!2Q2018/0.12/0.29!3Q2018/0.19/0.41|2017-05-12||0.27|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.521939|||1.099914|0.788|8.313|1.179|1.37|0.06245|1.427|1.543|0.0355|0.09436|18|0
2020-07-20 20:01:50|krtw_0788|5522.TW|5522.TW|Farglory Land Development Co., Ltd.|TWD|Taiwan|781596032|Taiwan|Real Estate|Real Estate—Development|http://www.farglory-land.com.tw|69.21|49|1652000|49.1|29.1|50.8|0.22139299|0.18531|0.02794|0.06375|73.166|1Q2017/0.22/0.6!2Q2017/0.69/1.5!3Q2017/1.05/0.9!4Q2017/0.45/0.68|||0.22|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.313702|||1.0151232|2.927|15.792|3.19|2.43|0.15288|0.263|1.891|0.12803|0.26067|18|0
2020-07-20 20:01:52|krtw_0789|2204.TW|2204.TW|China Motor Corporation|TWD|Taiwan|553619968|Taiwan|Consumer Cyclical|Auto Manufacturers|http://www.china-motor.com.tw|20|37.5|555000|37.85|24.4|65.625|-0.42103255|0.08382|0.01926|-0.05061|3.156|3Q2017/0.73/0.47!1Q2018/0.97/0.73!2Q2018/0.54/0.73!3Q2018/0.63/0.55|2018-05-15||0.73|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.816782|||0.5314475|0.624|7.445|-3.15||0.13520999|1.571|2.806|-0.08441|0.16091|18|0
2020-07-20 20:01:53|krtw_0790|2707.TW|2707.TW|Formosa International Hotels Corporation|TWD|Taiwan|127402000|Taiwan|Consumer Cyclical|Lodging|http://www.fihregent.com|194|142.5|216000|144|90|176|-0.15789473|0.24605|0.0616|0.31494|171.332|1Q2017/1.77/2.03!2Q2017/1.91/1.81!3Q2017/1.94/2.34!3Q2018/1.71/1.81|2018-08-02||1.77|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.556966|||6.180872|3.551|14.434|8.847|7.79|0.123380005|0.842|0.976|0.19177|0.31886998|18|0
2020-07-20 20:01:55|krtw_0791|1789.TW|1789.TW|ScinoPharm Taiwan, Ltd.|TWD|Taiwan|790739008|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.scinopharm.com|38.67|32.85|4006000|32.75|22.5|40.5|0.2644788|0.21891001|0.00956|0.01656|8.612|4Q2017/0.07/0.18!1Q2018/0.17/0.16!2Q2018/0.17/0.16!3Q2018/0.1/0.19|||0.07|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|||||0|0.255966|||2.562003|8.666|39.585|0.21|0.86|0.17073|5.165|6.901|0.06516|0.40965|18|0
2020-07-20 20:01:56|krtw_0792|9910.TW|9910.TW|Feng Tay Enterprises Co., Ltd.|TWD|Taiwan|734734016|Taiwan|Consumer Cyclical|Footwear & Accessories|http://www.fengtay.com|196.93|180|1018000|179.5|115.5|227|-0.16687942|0.13347|0.124460004|0.3473|34.547|4Q2017/1.79/2!1Q2018/1.14/1.46!2Q2018/2.12/1.94!3Q2018/2.36/2.27|2020-08-11||1.79|0m|0|0|-1m|0.22|18|-2m|0.13|16|-3m|0.06|17|||||0|0.549268|||7.3806787|1.809|13.557|8.203|9.08|0.10135|0.739|1.301|0.08021|0.23848|18|0
2020-07-20 20:01:58|krtw_0793|6147.TWO|6147.TWO|Chipbond Technology Corporation|TWD|Taipei Exchange|654262016|Taiwan|Technology|Semiconductors|http://www.chipbond.com.tw||60.9|8218000|61.4|43|69.4|-0.029717684|0.40418|0.08207|0.13605|15.067|||||||||||||||||||||0|0.784449|||1.301922|1.891|4.678|6.09||0.37714002|1.914|2.262|0.19195999|0.3197|18|0
2020-07-20 20:01:59|krtw_0794|2106.TW|2106.TW|Kenda Rubber Industrial Co. Ltd.|TWD|Taiwan|874430016|Taiwan|Consumer Cyclical|Auto Parts|http://www.kendatire.com/en-us/|35|29.4|272000|29.25|24.1|33.4|0.010362625|0.0836|0.01912|0.02949|97.386|3Q2017/0.15/0.7!1Q2018/-0.19/0.34!2Q2018/0.58/0.33!3Q2018/0.33/0.24|||0.15|0m|0|0|-1m|0|3|-2m|0|5|-3m|0.17|6|||||0|0.342956|||1.4425908|1.064|12.726|0.626|1.33|0.08262|1.642|2.611|0.01771|0.20849001|18|0
2020-07-20 20:02:00|krtw_0795|2327.TW|2327.TW|Yageo Corporation|TWD|Taiwan|427292000|Taiwan|Technology|Electronic Components|http://www.yageo.com|638.24|382|5862000|379|203|498|0.49802375|0.26255|0.041479997|0.13073|93.48|4Q2017/6.11/5.31!1Q2018/9.76/7.49!2Q2018/25/22.53!3Q2018/34.4/36.29|2020-07-31||6.11|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|0.86|7|||||0|1.245188|||3.8951373|4.318|16.447|15.567||0.24002|0.724|0.855|0.16863|0.34333|18|0
2020-07-20 20:02:02|krtw_0796|1507.TW|1507.TW|Yungtay Engineering Co., Ltd.|TWD|Taiwan|408689984|Taiwan|Industrials|Specialty Industrial Machinery|http://www.yungtay.com.tw|28.9|55.3|34000|55.5|52|66.9|-0.16916174|0.092180006|0.025710002|0.08489|0.276|4Q2017/0.38/0.5!1Q2018/0.88/0.75!2Q2018/0.17/0.7!3Q2018/0.39/0.4|||0.38|0m|0|0|-1m|0|1|-2m|-0.67|3|-3m|-0.67|3|||||0|0.178214|||1.9991323|1.378|14.952|2.323|1.8|0.07233|0.882|1.517|0.07087|0.24375|18|0
2020-07-20 20:02:03|krtw_0797|2458.TW|2458.TW|ELAN Microelectronics Corporation|TWD|Taiwan|291441984|Taiwan|Technology|Semiconductors|http://www.emc.com.tw|75|137|4839000|139.5|68.4|153.5|0.77030444|0.23662001|0.13024999|0.28348|3.333|4Q2017/0.81/1!1Q2018/0.9/0.86!2Q2018/1.3/1.1!3Q2018/1.27/1.46|||0.81|0m|0|0|-1m|0.56|9|-2m|0.56|9|-3m|0.56|9|||||0|0.573133|||5.1760616|3.673|15.522|7.28|5.67|0.26978|2.626|3.222|0.21964|0.46912|18|0
2020-07-20 20:02:05|krtw_0798|2059.TW|2059.TW|King Slide Works Co., Ltd.|TWD|Taiwan|95297000|Taiwan|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.kingslide.com|396.67|346.5|594000|343.5|271|392|0.05529952|0.44509|0.09955|0.14481|6.23|4Q2017/3.36/5.85!1Q2018/3.36/3.33!2Q2018/5.96/4.07!3Q2018/4.19/4.05|||3.36|0m|0|0|-1m|1.13|8|-2m|1.25|8|-3m|1.25|8|||||0|0.34719|||2.9542413|4.967|11.158|16.45|18.73|0.26201|8.513|8.968|0.32194|0.54072|18|0
2020-07-20 20:02:06|krtw_0799|1477.TW|1477.TW|Makalot Industrial Co., Ltd.|TWD|Taiwan|219856992|Taiwan|Consumer Cyclical|Apparel Manufacturing|http://www.makalot.com.tw|167.69|171|5581000|176|96.7|201|-0.10204083|0.10828|0.10694|0.19613001|14.112|4Q2017/1.31/1.34!1Q2018/1.94/1.75!2Q2018/1.1/1.32!3Q2018/2.7/2.57|2018-08-08||1.31|0m|0|0|-1m|0.11|18|-2m|0|18|-3m|-0.05|20|||||0|0.473441|||3.9370081|1.403|12.96|8.34|8.58|0.22313|1.299|1.902|0.06973|0.19517|18|0
2020-07-20 20:02:08|krtw_0800|9917.TW|9917.TW|Taiwan Secom Co., Ltd.|TWD|Taiwan|440923008|Taiwan|Industrials|Security & Protection Services|http://www.secom.com.tw|102|89.3|331000|89.3|75.4|90.4|0.02057147|0.27021998|0.07026|0.18891001|41.995|3Q2016/1.03/1.19!4Q2016/-1.77/0.92!1Q2018/1.19/0.82!2Q2018/1.07/1.06|||1.03|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.167051|||3.5131202|2.85|10.548|4.86|5.15|0.23351|0.935|1.069|0.15994|0.3641|18|0
2020-07-20 20:02:09|krtw_0801|6269.TW|6269.TW|Flexium Interconnect, Inc.|TWD|Taiwan|333201984|Taiwan|Technology|Electronic Components|http://www.flexium.com.tw|91.33|143.5|3938000|141.5|78.8|147|0.49577165|0.20778999|0.08372|0.16104999|17.24|4Q2017/4.31/3.77!1Q2018/0.78/1.98!2Q2018/0.47/0.38!3Q2018/3.18/3.06|2019-10-30||4.31|0m|0|0|-1m|0.88|16|-2m|0.88|16|-3m|0.82|17|||||0|0.84642|||2.1172373|1.284|6.178|9.718|9.69|0.37415|2.711|3.052|0.12952|0.24308|18|0
2020-07-20 20:02:11|krtw_0802|8044.TWO|8044.TWO|PChome Online Inc.|TWD|Taipei Exchange|117159000|Taiwan|Consumer Cyclical|Internet Retail|http://www.pchome.com.tw||111.5|1712000|116|64.1|159.5|-0.15460527|0.013200001|0.01461|0.05641|127.073|||||||||||||||||||||0|0.823325|||4.3297606|0.332|25.19|1.847||0.30004|1.168|1.397|0.0053600003|0.11725|18|0
2020-07-20 20:02:12|krtw_0803|9938.TW|9938.TW|Taiwan Paiho Limited|TWD|Taiwan|297964000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.paiho.com|56.43|64.9|1092000|65.2|42.25|96.5|-0.31512606|0.26303|0.06742|0.16149001|101.302|4Q2017/1.21/1.54!1Q2018/1.23/1.42!2Q2018/1.07/1.35!3Q2018/0.96/1.31|||1.21|0m|0|0|-1m|1.27|15|-2m|1.4|15|-3m|1.4|15|||||0|1.205542|||2.1685379|1.895|7.206|5.53|4.7|0.22902|0.631|1.167|0.106070004|0.37082002|18|0
2020-07-20 20:02:14|krtw_0804|1565.TWO|1565.TWO|St.Shine Optical Co.,Ltd.|TWD|Taipei Exchange|50416500|Taiwan|Healthcare|Medical Instruments & Supplies|http://www.stshine.com.tw||359.5|120000|358.5|271|543|-0.34274954|0.29669002|0.10618|0.18876|20.973|||||||||||||||||||||0|0.893764|||3.012553|2.774|9.351|22.702||0.39658|1.847|2.754|0.19021|0.32152998|18|0
2020-07-20 20:02:15|krtw_0805|2344.TW|2344.TW|Winbond Electronics Corporation|TWD|Taiwan|3980000000|Taiwan|Technology|Semiconductors|http://www.winbond.com|11|12.95|21031000|13|9.8|20.6|-0.24637681|0.18812999|0.00401|0.01545|43.473|4Q2017/0.5/0.46!1Q2018/0.39/0.45!2Q2018/0.54/0.51!3Q2018/0.71/0.55|2017-07-26||0.5|0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.43|7|||||0|1.109314|||0.9025019|1.308|6.951|0.19|1.12|0.1445|1.414|2.181|0.01526|0.24784|18|0
2020-07-20 20:02:17|krtw_0806|3035.TW|3035.TW|Faraday Technology Corporation|TWD|Taiwan|248550000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.faraday-tech.com|93|50.8|4141000|48.95|29.15|65|-0.12745094|0.07649|0.03051|0.054759998|4.917|4Q2017/0.17/0.35!1Q2018/0.28/0.22!2Q2018/0.11/0.21!3Q2018/0.35/0.51|2017-08-02||0.17|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.14|7|||||0|1.558506|||2.463986|1.769|23.131|1.17|1.85|0.37028998|2.213|2.653|0.053179998|0.50812|18|0
2020-07-20 20:02:18|krtw_0807|1907.TW|1907.TW|YFY Inc.|TWD|Taiwan|1660370048|Taiwan|Basic Materials|Paper & Paper Products|http://www.yfy.com|14|13.85|1822000|13.65|10|14.7|0.15189862|0.10302|0.01884|0.06466|102.121|3Q2017/0.64/0.31!1Q2018/0.07/0.21!2Q2018/0.26/0.16!3Q2018/0.48/0.43|||0.64|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|1|||||0|0.598537|||0.6355544|0.923|8.96|1.686|0.98|0.08441|0.762|1.188|0.03805|0.17838|18|0
2020-07-20 20:02:20|krtw_0808|2548.TW|2548.TW|Huaku Development Co., Ltd.|TWD|Taiwan|276639008|Taiwan|Real Estate|Real Estate—Development|http://www.huaku.com.tw|78|84.4|627000|85|74.6|99.2|0.031553388|0.19058001|0.0612|0.19841999|77.3|4Q2017/0.45/1.8!1Q2018/0.76/0.37!2Q2018/1.18/0.91!3Q2018/0.22/0.82|||0.45|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.25|4|||||0|0.404926|||1.3871312|1.811|9.503|11.473|12.01|0.28842|0.082|2.16|0.16068001|0.23922001|18|0
2020-07-20 20:02:21|krtw_0809|2511.TW|2511.TW|Prince Housing & Development Corp.|TWD|Taiwan|1622669952|Taiwan|Real Estate|Real Estate—Development|http://www.prince.com.tw|25.74|10.2|811000|10.2|8.1|12.05|-0.15000004|0.11163|0.00624|0.02392|97.958|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.700153|||0.69581825|2.827|25.323|0.381||0.06337|0.812|2.815|0.05199|0.22674999|18|0
2020-07-20 20:02:22|krtw_0810|2449.TW|2449.TW|King Yuan Electronics Co., Ltd.|TWD|Taiwan|1222739968|Taiwan|Technology|Semiconductors|http://www.kyec.com.tw|28.25|35.2|25363000|34.85|28.4|39.9|0.078947306|0.4443|0.05817|0.13713999|83.778|4Q2017/0.38/0.78!1Q2018/0.29/0.6!2Q2018/0.3/0.62!3Q2018/0.53/0.71|||0.38|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.13|8|||||0|0.669745|||1.6081871|2.138|4.812|2.879|2.27|0.43201|1.473|1.646|0.13036999|0.29052|18|0
2020-07-20 20:02:24|krtw_0811|2501.TW|2501.TW|Cathay Real Estate Development Co.,Ltd.|TWD|Taiwan|1159559936|Taiwan|Real Estate|Real Estate Services|http://www.cathay-red.com.tw|19.5|18.9|395000|19.05|15.1|22.8|-0.14189196|0.15618|0.01455|0.04769|110.519|4Q2017/0.43/0.12!1Q2018/0.33/0.13!2Q2018/0.5/0.19!3Q2018/1.49/0.81|||0.43|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.462278|||0.92186123|4.206|26.928|0.997|1|0.21656999|0.185|1.589|0.10897|0.2766|18|0
2020-07-20 20:02:25|krtw_0812|2360.TW|2360.TW|Chroma ATE Inc.|TWD|Taiwan|417905984|Taiwan|Technology|Scientific & Technical Instruments|http://www.chromaate.com|141.45|162.5|3452000|160.5|95|172|0.10689652|0.18976|0.059369996|0.14276|35.937|4Q2017/2.11/2.43!1Q2018/1.03/1.36!2Q2018/2.46/1.97!3Q2018/1.46/2.2|2020-07-30||2.11|0m|0|0|-1m|1.1|10|-2m|1.1|10|-3m|1.1|10|||||0|0.744033|||4.9603176|4.754|25.054|4.828|7.41|0.40106|1.058|1.551|0.13958|0.48216|18|0
2020-07-20 20:02:27|krtw_0813|1503.TW|1503.TW|Shihlin Electric & Engineering Corporation|TWD|Taiwan|520972000|Taiwan|Industrials|Specialty Industrial Machinery|http://www.seec.com.tw||50.7|594000|49.25|38.1|54.5|0.03902948|0.10225|0.030739998|0.07091|11.994|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.151655|||1.0902991|1.021|9.983|3.19||0.13104999|0.979|1.413|0.06458|0.18952|18|0
2020-07-20 20:02:28|krtw_0814|2504.TW|2504.TW|Goldsun Building Materials Co., Ltd.|TWD|Taiwan|1378809984|Taiwan|Basic Materials|Building Materials|http://www.gdc.com.tw|10|17.45|13554000|17.6|7.85|18.85|1.0229886|0.06906|0.01293|0.05706|44.309|2Q2017/0.05/0.07!3Q2017/0.04/0.03|||0.05|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.006928|||1.175876|1.703|24.656|0.82||0.14678|1.384|1.62|0.06112|0.08329|18|0
2020-07-20 20:02:30|krtw_0815|2855.TW|2855.TW|President Securities Corporation|TWD|Taiwan|1372390016|Taiwan|Financial Services|Capital Markets|http://www.pscnet.com.tw|22.91|15.15|3914000|15.1|10.65|15.3|0.16153848|0|0.0061500003|0.02021|92.064|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.671285|||0.80653745|5.469||0.38||0.104490004|1.01|1.36|0.11428001|0.83856004|18|0
2020-07-20 20:02:31|krtw_0816|5371.TWO|5371.TWO|Coretronic Corporation|TWD|Taipei Exchange|434423008|Taiwan|Technology|Consumer Electronics|http://www.coretronic.com||31.45|626000|31.45|26.45|43.35|-0.23272729|0.04407|0.0127|0.042129997|44.824|||||||||||||||||||||0|0.816782|||0.67218095|0.131|2.973|2.424||0.20778|1.354|1.666|0.02323|0.18097|18|0
2020-07-20 20:02:33|krtw_0817|2441.TW|2441.TW|Greatek Electronics Inc.|TWD|Taiwan|568846016|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.greatek.com.tw|60|50.4|2246000|49.7|33.9|50.7|0.11310184|0.39699|0.08329|0.12454|0.061|3Q2017/1.18/1.13!4Q2017/1.11/1.17!1Q2018/1.09/1.13!2Q2018/1.12/1.1|||1.18|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.721324|||1.6710322|1.915|4.824|3.649||0.10606|3.077|3.311|0.16461|0.23985|18|0
2020-07-20 20:02:34|krtw_0818|1904.TW|1904.TW|Cheng Loong Corporation|TWD|Taiwan|1108269952|Taiwan|Basic Materials|Paper & Paper Products|http://www.clc.com.tw|27.41|23.95|5990000|23.55|17.3|25.2|0.23298419|0.16784|0.04363|0.11076|83.164|4Q2017/0.39/0.28!1Q2018/1.77/0.43!2Q2018/0.63/1.78!3Q2018/0.67/0.55|||0.39|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.382602|||1.0893296|1.005|5.99|2.49|2.59|0.110190004|1.006|1.644|0.06853|0.24608|18|0
2020-07-20 20:02:36|krtw_0819|1234.TW|1234.TW|Hey-Song Corporation|TWD|Taiwan|401871008|Taiwan|Consumer Defensive|Beverages—Non-Alcoholic|http://www.heysong.com.tw|35|32.25|73000|32.4|27.65|34.5|-0.021147966|0.08781|0.01275|0.04417|8.537|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.239799|||0.720445|1.465|16.684|1.96||0.03252|0.849|3.23|0.0883|0.27255|18|0
2020-07-20 20:02:37|krtw_0821|2332.TW|2332.TW|D-Link Corporation|TWD|Taiwan|651996032|Taiwan|Technology|Communication Equipment|http://www.dlink.com|27.56|17.7|16980000|17.5|8.08|20.3|0.34615386|-0.01319|-0.01375|-0.0369|10.921|2Q2016/-0.75/-0.3!3Q2016/-0.6/-0.27!4Q2017/0.11/-0.08!1Q2018/0.02/-0.19|||-0.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86605|||1.453202|0.596|-45.206|-0.595|-0.5|0.09965|1.364|1.879|-0.023559999|0.28093|18|0
2020-07-20 20:02:39|krtw_0822|2377.TW|2377.TW|Micro-Star International Co., Ltd.|TWD|Taiwan|844856000|Taiwan|Technology|Computer Hardware|http://www.msi.com|86.75|130|4896000|130|68.5|134|0.5046296|0.057439998|0.06771|0.17409|6.72|4Q2017/1.51/1.67!1Q2018/2.47/2.09!2Q2018/2.07/1.8!3Q2018/1.78/2|2020-08-10||1.51|0m|0|0|-1m|0.57|7|-2m|0.5|6|-3m|0.43|7|||||0|0.798306|||3.414583|0.835|14.529|6.5|8.14|0.26989|1.176|2.086|0.046279997|0.13321|18|0
2020-07-20 20:02:40|krtw_0823|3211.TWO|3211.TWO|Dynapack International Technology Corporation|TWD|Taipei Exchange|147480992|Taiwan|Industrials|Electrical Equipment & Parts|http://www.dynapack.com.tw||81.2|2421000|84.1|46.3|88.7|0.6075156|0.060560003|0.03195|0.114709996|71.437|||||||||||||||||||||0|0.443033|||1.6984249|0.615|10.154|5.48||0.13670999|1.729|2.061|0.0481|0.09212|18|0
2020-07-20 20:02:41|krtw_0824|8076.TWO|8076.TWO|Firich Enterprises Co., Ltd.|TWD|Taipei Exchange|246170000|Taiwan|Technology|Computer Hardware|http://www.fecpos.com||30|5065000|30.7|20.15|43.95|-0.30140185|0.087749995|0.01931|0.03902|67.287|||||||||||||||||||||0|0.705157|||2.02279|2.757|31.418|0.612||0.047620002|1.161|1.554|0.054169998|0.30271998|18|0
2020-07-20 20:02:43|krtw_0825|3529.TWO|3529.TWO|eMemory Technology Inc.|TWD|Taipei Exchange|74266496|Taiwan|Technology|Semiconductors|http://www.ememory.com.tw||365.5|1759000|361|159.5|579|0.19487178|0.4693||0.29978|0.353|||||||||||||||||||||0|1.155504|||14.436369|23.129|49.283|7.26||0.41099|4.503|4.653|0.37867|1|18|0
2020-07-20 20:02:45|krtw_0826|3576.TW|3576.TW|United Renewable Energy Co., Ltd.|TWD|Taiwan|2663229952|Taiwan|Technology|Solar|http://www.urecorp.com|16.5|8.84|30182000|9.01|4.2|10.6|0.050916433|-0.041950002|-0.04401|-0.25815|98.838|2Q2017/-0.57/-0.95!3Q2017/-1.67/-0.46!1Q2018/-0.63/-0.66!2Q2018/-0.39/-0.65|||-0.57|0m|0|0|-1m|0.5|2|-2m|0|2|-3m|0|2|||||0|1.132409|||1.2349819|2.339|-55.744|-2.245|-0.4|0.15286|0.74|1.323|-0.34026|-0.06953|18|0
2020-07-20 20:02:46|krtw_0827|2534.TW|2534.TW|Hung Sheng Construction Ltd.|TWD|Taiwan|591251008|Taiwan|Real Estate|Real Estate—Diversified|http://www.hsc.com.tw|24|17.5|464000|17.35|13.3|29.375|-0.32784504|0.27726|0.03006|0.092259996|83.414|2Q2016/0.42/0.15!3Q2016/0.05/0.14!4Q2017/1.15/1.73!1Q2018/2.11/1.51|||0.42|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.809853|||0.73409116|3.899|14.063|2.222|5.08|0.15478|0.087|1.367|0.23945|0.39328998|18|0
2020-07-20 20:02:48|krtw_0828|5009.TWO|5009.TWO|Gloria Material Technology Corp.|TWD|Taipei Exchange|450407008|Taiwan|Industrials|Metal Fabrication|http://www.gmtc.com.tw||16.15|250000|16.2|13|21.3|-0.18911916|0.115930006|0.01328|0.022920001|120.651|||||||||||||||||||||0|0.38722|||0.8494635|1.594|13.751|0.49||0.09193|0.724|1.905|0.02108|0.14050001|18|0
2020-07-20 20:02:49|krtw_0829|2485.TW|2485.TW|Zinwell Corporation|TWD|Taiwan|317688992|Taiwan|Technology|Communication Equipment|http://www.zinwell.com.tw|40.9|19.45|2867000|18.1|10.95|25.6|-0.17162472|0.01001|-0.01012|-0.00942|0.178|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.49692|||0.9372139|0.554|55.351|-0.171||0.05785|2.249|3.121|-0.00732|0.06261|18|0
2020-07-20 20:02:50|krtw_0830|2393.TW|2393.TW|Everlight Electronics Co., Ltd.|TWD|Taiwan|443392992|Taiwan|Technology|Semiconductors|http://www.everlight.com|31.88|32.75|1823000|32.45|20.65|39.7|0.1094017|0.13328|0.016590001|0.04695|29.434|4Q2017/0.86/0.8!1Q2018/0.24/0.61!2Q2018/0.49/0.85!3Q2018/0.61/0.57|2018-08-09||0.86|0m|0|0|-1m|0.36|11|-2m|0.45|11|-3m|0.64|11|||||0|0.724403|||0.8666543|0.478|3.587|1.744|2.15|0.21521999|1.446|1.669|0.03906|0.2466|18|0
2020-07-20 20:02:52|krtw_0831|1785.TWO|1785.TWO|Solar Applied Materials Technology Corporation|TWD|Taipei Exchange|498431008|Taiwan|Industrials|Metal Fabrication|http://www.solartech.com.tw||19.9|729000|19.85|13.95|54.8|1.1030703|0.06131|0.02636|0.15255|141.878|||||||||||||||||||||0|1.634334|||1.2546498|1.544|25.18|2.17||0.01973|0.485|2.696|0.04488|0.09986|18|0
2020-07-20 20:02:53|krtw_0832|6257.TW|6257.TW|Sigurd Microelectronics Corporation|TWD|Taiwan|421353984|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.sigurd.com.tw|39|44.9|4909000|44.65|27.1674|46.2|0.5555215|0.43822|0.06343|0.13337|62.404|2Q2017/0.48/0.63!4Q2017/1.14/0.91!1Q2018/0.52/0.58!3Q2018/0.84/1.01|||0.48|0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.783294|||1.7103459|1.873|4.274|3.379|3.46|0.19334|1.734|1.802|0.13340999|0.30759|18|0
2020-07-20 20:02:55|krtw_0833|3376.TW|3376.TW|Shin Zu Shing Co., Ltd.|TWD|Taiwan|180468992|Taiwan|Industrials|Metal Fabrication|http://www.szs.com.tw|90|162|1301000|158|89|173|0.33898306|0.20732|0.06527|0.102919996|12.392|4Q2017/0.73/1.29!1Q2018/0.43/1.06!2Q2018/1.59/1.31!3Q2018/2.25/1.95|||0.73|0m|0|0|-1m|0.7|10|-2m|0.8|10|-3m|1|10|||||0|0.593918|||2.1312704|1.907|9.199|7.604|6.86|0.31320998|2.039|2.415|0.111420006|0.22643|18|0
2020-07-20 20:02:56|krtw_0834|3044.TW|3044.TW|Tripod Technology Corporation|TWD|Taiwan|525606016|Taiwan|Technology|Electronic Components|http://www.tripod-tech.com|108.25|123.5|6989000|119|78|141.5|0.13333333|0.18082|0.06138|0.17164|28.92|4Q2017/2.08/2!1Q2018/1.56/1.74!2Q2018/1.89/1.94!3Q2018/3.1/2.69|2018-08-06||2.08|0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.75|8|||||0|0.617013|||1.858932|0.863|4.773|11.134|9.63|0.29819|1.382|1.648|0.10972|0.2025|18|0
2020-07-20 20:02:58|krtw_0835|2704.TW|2704.TW|The Ambassador Hotel,Ltd.|TWD|Taiwan|366923008|Taiwan|Consumer Cyclical|Lodging|http://www.ambassador-hotels.com|22.5|28.2|136000|28.8|20.8|32.85|0.28285074|0.13348|0.0062300004|0.02422|3.671|1Q2017/0.32/0.39!4Q2017/0.22/0.27!1Q2018/0.33/0.33!3Q2018/0.56/0.37|2018-07-25||0.32|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.202078|||1.0282965|3.021|22.636|0.661|1.06|0.14445|3.193|3.523|0.09257|0.37493|18|0
2020-07-20 20:02:59|krtw_0836|9937.TW|9937.TW|National Petroleum Co., Ltd.|TWD|Taiwan|309043008|Taiwan|Energy|Oil & Gas Refining & Marketing|http://www.npcgas.com.tw||48|27000|47.4|38.15|50|0.10232556|0.03595|0.03373|0.13281|88.084|3Q2018/0.53/0.68|||0.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.159353|||2.9223745|0.82|22.814|2.18|2.56|0.01011|0.198|0.241|0.03018|0.108389996|18|0
2020-07-20 20:03:01|krtw_0837|2102.TW|2102.TW|Federal Corporation|TWD|Taiwan|459574016|Taiwan|Consumer Cyclical|Auto Parts|http://www.federaltire.com.tw||20.95|5521000|20.8|9.2|22.25|0.6639999|0.06132|-0.0127|-0.07324|66.124|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.514626|||1.313315|2.792|45.539|-1.236||0.10552|1.373|2.451|-0.12037|0.15547|18|0
2020-07-20 20:03:02|krtw_0838|2340.TW|2340.TW|Opto Tech Corporation|TWD|Taiwan|377868000|Taiwan|Technology|Semiconductors|http://www.opto.com.tw||19.5|1593000|19.65|14|29.5882|-0.27063382|0.22365999|0.0456|0.083739996|19.083|1Q2018/0.35/0.33!2Q2018/0.34/0.4!3Q2018/0.39/0.43|||0.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.812933|||1.0604166|1.007|4.502|1.452|1.73|0.17827|2.192|2.86|0.11253|0.30795|18|0
2020-07-20 20:03:04|krtw_0839|1590.TW|1590.TW|AirTAC International Group|TWD|Taiwan|189024992|Taiwan|Industrials|Specialty Industrial Machinery|http://www.airtac.com|309.65|574|686000|576|277.5|600|0.71173847|0.33813998|0.06391|0.13368|103.579|4Q2017/4.19/4.03!1Q2018/4.64/4.43!2Q2018/4.36/5.77!3Q2018/2.41/4.15|2020-07-28||4.19|0m|0|0|-1m|1|19|-2m|1|19|-3m|1|19|||||0|0.899923|||5.908876|7.564|22.368|12.93|16.59|0.31462|0.829|1.021|0.15597|0.46261|18|0
2020-07-20 20:03:05|krtw_0840|1717.TW|1717.TW|Eternal Materials Co., Ltd.|TWD|Taiwan|1240280064|Taiwan|Basic Materials|Specialty Chemicals|http://www.eternal-group.com|35.24|29.9|3598000|29.15|20.2|35.35|0.097928405|0.109230004|0.02649|0.08488|95.564|4Q2017/0.54/0.51!1Q2018/0.2/0.37!2Q2018/0.55/0.58!3Q2018/0.35/0.57|||0.54|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.540415|||1.7330319|1.32|12.088|1.56|1.98|0.13083|1.515|2.13|0.05049|0.20457001|18|0
2020-07-20 20:03:06|krtw_0841|2913.TW|2913.TW|Taiwan Tea Corporation|TWD|Taiwan|790000000|Taiwan|Consumer Defensive|Farm Products|http://www.ttch.com.tw|22|16.5|847000|16.45|10.65|17.45|0|-0.23882|-0.00414|-0.00842|35.56|2Q2017/0.04/0.03|||0.04|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.573903|||0.8290624|63.361|-265.304|-0.17||0.08269|0.147|1.176|-0.45968|0.4087|18|0
2020-07-20 20:03:08|krtw_0842|5203.TW|5203.TW|CyberLink Corp.|TWD|Taiwan|83718000|Taiwan|Technology|Software—Application|http://www.cyberlink.com|71|118.5|861000|113.5|80.3|132.5|0.38414633|0.18285|0.028889999|0.09819999|0.51|4Q2017/0.86/0.8!1Q2018/0.45/0.87!2Q2018/1.64/1.19!3Q2018/0.79/1.16|||0.86|0m|0|0|-1m|0|0|-2m|-1|1|-3m|-1|1|||||0|0.422632|||2.3642786|4.575|25.022|4.614|5.78|0.12441|4.402|4.492|0.26815|0.86766|18|0
2020-07-20 20:03:09|krtw_0843|3060.TW|3060.TW|Min Aik Technology Co., Ltd.|TWD|Taiwan|137563008|Taiwan|Technology|Electronic Components|http://www.minaik.com.tw||14.15|1313000|14.3|9.9|17.15|-0.052980125|-0.03675|-0.047319997|-0.12269|26.088|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.120477|||0.6483688|0.407|-11.074|-2.246||0.035350002|1.09|1.742|-0.06053|0.03666|18|0
2020-07-20 20:03:11|krtw_0844|2515.TW|2515.TW|BES Engineering Corporation|TWD|Taiwan|1530899968|Taiwan|Industrials|Engineering & Construction|http://www.bes.com.tw||7.41|5631000|7.39|5|8.48|-0.043984473|0.03946|0.00565|0.00839|55.727|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.482294|||0.58040255|1.684|42.675|0.111||0.09304|0.886|2.111|0.01451|0.08596|18|0
2020-07-20 20:03:12|krtw_0845|3026.TW|3026.TW|Holy Stone Enterprise Co.,Ltd.|TWD|Taiwan|157991008|Taiwan|Technology|Electronic Components|http://www.holystone.com.tw|39.5|109.5|3489000|114|75.2|138.5|0.22448981|0.09874|0.04271|0.07092|19.986|3Q2017/1.23/1.06!4Q2017/2.08/2.3!1Q2018/3.07/2.19!2Q2018/6.09/2.52|||1.23|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.945727|||2.1193411|1.031|10.446|5.176|9.89|0.19761999|1.585|2.058|0.05598|0.20164|18|0
2020-07-20 20:03:14|krtw_0846|6271.TW|6271.TW|Tong Hsing Electronic Industries, Ltd.|TWD|Taiwan|236723008|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.theil.com|119.3|144.5|3654000|146|89.1|166.5|0.123076916|0.2341|0.05416|0.085530005|1.198|4Q2017/1.82/1.78!1Q2018/0.96/1.35!2Q2018/1.21/1.39!3Q2018/2.17/1.74|||1.82|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|||||0|0.929561|||2.2850907|2.534|10.825|5.421|7.37|0.46436|2.965|3.608|0.11573|0.23056999|18|0
2020-07-20 20:03:15|krtw_0847|5904.TWO|5904.TWO|POYA International Co., Ltd.|TWD|Taipei Exchange|97685000|Taiwan|Consumer Cyclical|Department Stores|http://www.poya.com.tw||574|188000|582|384|655|0.35935712|0.18535|0.08015|0.49948|398.699|||||||||||||||||||||0|0.483448|||17.442566|4.204|22.683|19.65||0.25197|0.411|0.944|0.1185|0.4316|18|0
2020-07-20 20:03:17|krtw_0848|3006.TW|3006.TW|Elite Semiconductor Microelectronics Tech Inc|TWD|Taiwan|271604992|Taiwan|Technology|Semiconductors|http://www.esmt.com.tw|65|36.85|1854000|37.05|23.7|46.2|0.12957323|0.09982|0.049439996|0.096049994|6.979|4Q2016/0.77/0.5!1Q2017/0.39/0.39!4Q2017/0.82/0.77!1Q2018/0.61/0.74|||0.77|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.169745|||1.284957|0.576|5.771|2.542|2.09|0.11321|1.227|2.806|0.054759998|0.16675|18|0
2020-07-20 20:03:18|krtw_0849|2006.TW|2006.TW|Tung Ho Steel Enterprise Corporation|TWD|Taiwan|1004060032|Taiwan|Basic Materials|Steel|http://www.tunghosteel.com|28|22.95|720000|22.95|19.2|24.8|0.043181896|0.09521|0.0323|0.06722|71.8|4Q2017/0.54/0.44!1Q2018/0.27/0.45!2Q2018/0.29/0.54!3Q2018/0.21/0.36|||0.54|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.438029|||0.9390344|0.921|9.677|1.576|1.54|0.24545999|0.538|1.461|0.039619997|0.104049996|18|0
2020-07-20 20:03:20|krtw_0850|2014.TW|2014.TW|Chung Hung Steel Corporation|TWD|Taiwan|1435539968|Taiwan|Basic Materials|Steel|http://www.chsteel.com.tw|15.4|8.12|1156000|8.21|5.4|10.9|-0.23981482|0.02034|-0.00808|-0.0134000005|105.725|4Q2017/0.81/0.85!1Q2018/0.51/0.62!2Q2018/0.59/0.57!3Q2018/0.62/0.64|||0.81|0m|0|0|-1m|1.2|5|-2m|1|4|-3m|1|2|||||0|0.849884|||0.8487509|0.658|32.356|-0.134|2.62|0.07592|0.214|1.06|-0.0049900003|0.02643|18|0
2020-07-20 20:03:21|krtw_0851|2850.TW|2850.TW|Shinkong Insurance Co., Ltd.|TWD|Taiwan|315912992|Taiwan|Financial Services|Insurance—Property & Casualty|http://www.skinsurance.com.tw|28.6|36.2|220000|36.5|29.3|39.75|-0.04073584|0.1266|0.03486|0.12852|0.349|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.252117|||1.009594|-0.321|-2.534|4.559||0.049429998|7.325|7.631|0.092480004|0.33764|18|0
2020-07-20 20:03:22|krtw_0852|5483.TWO|5483.TWO|Sino-American Silicon Products Inc.|TWD|Taipei Exchange|586236992|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.saswafer.com||89.1|4826000|88.7|72.8|118|0.16912603|0.27482|0.06957|0.16923|28.417|||||||||||||||||||||0|1.341801|||2.1170936|0.913|3.324|3.053||0.23691|1.102|1.328|0.028350001|0.2816|18|0
2020-07-20 20:03:24|krtw_0853|1608.TW|1608.TW|Hua Eng Wire & Cable Co., Ltd.|TWD|Taiwan|424209984|Taiwan|Industrials|Electrical Equipment & Parts|http://www.hegroup.com.tw||8.83|301000|8.89|6.13|10.6|-0.11099994|-0.01132|-0.01245|-0.10541|44.896|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.637028|||0.6465549|0.889|-78.501|-1.326||0.02757|0.592|1.486|-0.07327|-0.00638|18|0
2020-07-20 20:03:25|krtw_0854|2809.TW|2809.TW|King's Town Bank|TWD|Taiwan|1118230016|Taiwan|Financial Services|Banks—Regional|http://customer.ktb.com.tw|28.25|34.95|1912000|34.9|25.25|39.6|0.07055223|0|0.00863|0.0653||3Q2017/1.34/1.26!1Q2018/1.13/1.27!2Q2018/0.91/1.07!3Q2018/1.15/1.14|||1.34|0m|0|0|-1m|0|4|-2m|0|4|-3m|0.4|5|||||0|0.895304|||1.076312|7.37||2.173|4.15|0.19851999|||0.51761|0|18|0
2020-07-20 20:03:27|krtw_0855|1312.TW|1312.TW|Grand Pacific Petrochemical Corporation|TWD|Taiwan|904596992|Taiwan|Basic Materials|Chemicals|http://www.gppc.com.tw|30.67|14.45|2202000|14.6|10.65|21.3|-0.30641323|0.08856|0.017719999|0.06204|2.981|4Q2017/1.2/0.75!1Q2018/1.08/0.93!2Q2018/0.88/0.77!3Q2018/1.04/0.91|||1.2|0m|0|0|-1m|1.17|6|-2m|1.14|7|-3m|0.86|7|||||0|0.827944|||0.56201625|0.486|5.484|1.64|3.21|0.34752998|5.285|6.149|0.078889996|0.109139994|18|0
2020-07-20 20:03:28|krtw_0856|6116.TW|6116.TW|HannStar Display Corporation|TWD|Taiwan|3133929984|Taiwan|Technology|Computer Hardware|http://www.hannstar.com||6.6|13479000|6.49|4.66|8.54|-0.059420347|0.12281|0.00055|0.010039999|5.063|1Q2017/0.56/0.22!2Q2017/0.32/0.26!3Q2017/0.66/0.67!4Q2017/0.48/0.57|||0.56|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.950731|||0.5135787|0.477|3.885|0.13|0.27|0.11887|2.689|2.94|0.02567|0.10962|18|0
2020-07-20 20:03:30|krtw_0857|2349.TW|2349.TW|RITEK Corporation|TWD|Taiwan|1284160000|Taiwan|Technology|Computer Hardware|http://www.ritek.com|9.45|5.45|5763000|5.41|3.44|9.76|-0.42932487|0.07329|-0.028010001|-0.21270001|71.103|2Q2018/-0.26/-0.01!3Q2018/-0.15/-0.12|2017-03-31||-0.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.791762|||1.0438613|2.037|27.794|-1.776|1.07|0.12683|1.193|1.784|-0.31193|0.0645|18|0
2020-07-20 20:03:31|krtw_0858|9925.TW|9925.TW|Taiwan Shin Kong Security Co.,Ltd.|TWD|Taiwan|380401984|Taiwan|Industrials|Security & Protection Services|http://www.sks.com.tw||37.6|122000|37.6|30.5|39|-0.032175004|0.19042999|0.0322|0.08352|18.173|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.228637|||1.5456712|1.545|8.111|2.13||0.105059996|1.717|1.806|0.11489|0.33181|18|0
2020-07-20 20:03:33|krtw_0860|1710.TW|1710.TW|Oriental Union Chemical Corporation|TWD|Taiwan|871948992|Taiwan|Basic Materials|Chemicals|http://www.oucc.com.tw|38|16.75|773000|16.75|13.35|24.05|-0.29025424|-0.00836|-0.02056|-0.04894|107.046|4Q2017/0.33/0.52!1Q2018/0.69/0.65!2Q2018/0.56/0.64!3Q2018/0.62/0.77|||0.33|0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|0.624711|||1.142409|1.575|-188.365|-0.495|2.46|0.20966999|0.428|0.739|-0.02152|-0.0114|18|0
2020-07-20 20:03:34|krtw_0861|3041.TW|3041.TW|ALi Corporation|TWD|Taiwan|187622000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.ali.com.tw/index.php/en/|14|27.45|3766000|27.4|11.2|34.9|0.42907798|-0.17317|-0.061690003|-0.08257|0.56|3Q2017/-0.36/-0.19!4Q2017/-0.51/-0.34!1Q2018/-0.33/-0.12!2Q2018/-0.59/-0.46|||-0.36|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.843341|||1.5749612|1.732|-10.003|-1.49|0.97|0.05625|3.446|3.954|-0.14444|0.37922|18|0
2020-07-20 20:03:35|krtw_0862|4966.TWO|4966.TWO|Parade Technologies, Ltd.|TWD|Taipei Exchange|79755504|Cayman Islands|Technology|Semiconductors|http://www.paradetech.com||880|1607000|916|512|1170|0.9981413|0.24159999|0.11372|0.22097|1.398|||||||||||||||||||||0|0.723248|||5.813185|6.507|26.935|31.359||0.47806|4.304|5.008|0.20899999|0.43387002|18|0
2020-07-20 20:03:37|krtw_0863|2337.TW|2337.TW|Macronix International Co., Ltd.|TWD|Taiwan|1837949952|Taiwan|Technology|Semiconductors|http://www.macronix.com|24.5|32.3|29161000|31.85|22.05|40.9|0.052892566|0.18148|0.04399|0.12613|44.996|4Q2017/1.37/1.36!1Q2018/1.01/1.13!2Q2018/1.26/1.01!3Q2018/1.02/1.62|2020-07-23||1.37|0m|0|0|-1m|0.86|7|-2m|0.57|7|-3m|0.5|6|||||0|1.959969|||1.7876909|1.678|9.246|2.207|3.43|0.19376|1.193|2.083|0.10662|0.28736|18|0
2020-07-20 20:03:38|krtw_0864|2015.TW|2015.TW|Feng Hsin Steel Co.,Ltd|TWD|Taiwan|581598976|Taiwan|Basic Materials|Steel|http://www.fenghsin.com.tw|69.5|53.5|403000|52.6|42.8|57.7|-0.0804196|0.119820006|0.0598|0.09431|3.397|4Q2017/1.59/1.44!1Q2018/1.15/1.26!2Q2018/1.2/1.31!3Q2018/1.3/1.27|||1.59|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|0.424557|||1.6619035|1.073|8.955|3.08|5.33|0.084580004|1.343|3.292|0.065910004|0.10699|18|0
2020-07-20 20:03:40|krtw_0865|2376.TW|2376.TW|Giga-Byte Technology Co., Ltd.|TWD|Taiwan|635689024|Taiwan|Technology|Computer Hardware|http://www.gigabyte.com|39|73.9|8348000|73.2|36.35|78.7|0.5139607|0.04101|0.0312|0.095819995|2.466|4Q2017/1.28/0.9!1Q2018/2.52/1.28!2Q2018/1.04/1.11!3Q2018/0.23/0.88|||1.28|0m|0|0|-1m|0.14|7|-2m|0.17|6|-3m|0.17|6|||||0|0.523094|||1.9501253|0.588|14.34|3.69|3.95|0.30436|1.253|2.216|0.03768|0.16375999|18|0
2020-07-20 20:03:41|krtw_0866|2206.TW|2206.TW|Sanyang Motor Co., Ltd.|TWD|Taiwan|804982976|Taiwan|Consumer Cyclical|Auto Manufacturers|http://www.sanyang.com.tw|23.75|21.65|2567000|21.65|18.25|22.5|0.021226406|0.04899|0.00922|0.054169998|114.826|3Q2011/0.44/0.5|||0.44|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.167051|||1.3312427|0.85|17.346|1.058||0.07855|0.62|1.046|0.02579|0.1784|18|0
2020-07-20 20:03:43|krtw_0867|6277.TW|6277.TW|Aten International Co., Ltd|TWD|Taiwan|119471000|Taiwan|Technology|Computer Hardware|http://www.aten.com|95|89.9|143000|89.5|71|94.3|-0.043803394|0.1683|0.06761|0.21033001|25.048|4Q2017/1.73/1.72!1Q2018/1.54/1.66!2Q2018/1.59/1.56!3Q2018/3.45/1.66|||1.73|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.8|5|||||0|0.573133|||2.7577534|1.822|10.828|7.479|7.06|0.099700004|1.264|1.675|0.1807|0.60561|18|0
2020-07-20 20:03:44|krtw_0868|2845.TW|2845.TW|Far Eastern International Bank Ltd.|TWD|Taiwan|3355820032|Taiwan|Financial Services|Banks—Regional|http://www.feib.com.tw||11.25|1583000|11.25|8.61|12.4696|-0.09069598|0|0.00435|0.06091||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.372209|||0.79561526|-9.418||0.85||0.091809995|||0.2802|0|18|0
2020-07-20 20:03:46|krtw_0869|2355.TW|2355.TW|Chin-Poon Industrial Co., Ltd.|TWD|Taiwan|397495008|Taiwan|Technology|Electronic Components|http://www.cppcb.com.tw|48.67|28.8|9913000|27.4|18.7|35.35|-0.20464444|0.07635|0.0078|0.04106|17.858|4Q2017/0.6/1!1Q2018/0.42/0.75!2Q2018/-1.63/0.41!3Q2018/1.21/0.99|||0.6|0m|0|0|-1m|0.57|7|-2m|0.6|5|-3m|0.8|5|||||0|0.592763|||0.73230267|0.49|6.414|1.61|3.28|0.30104|1.465|2.009|0.03718|0.07713|18|0
2020-07-20 20:03:47|krtw_0870|9907.TW|9907.TW|Ton Yi Industrial Corp.|TWD|Taiwan|1579139968|Taiwan|Consumer Cyclical|Packaging & Containers|http://www.tonyi.com.tw|16|9.45|1189000|9.54|7.39|12.75|-0.24881887|0.09625|0.009380001|0.0113|66.965|2Q2017/0.07/0.2!3Q2017/0.18/0.22!4Q2017/0.22/0.08!1Q2018/0.07/0.13|||0.07|0m|0|0|-1m|0.5|4|-2m|0.67|3|-3m|0.67|3|||||0|0.598152|||0.85435313|0.881|9.149|0.2|0.48|0.05984|0.89|1.591|0.0102699995|0.08915|18|0
2020-07-20 20:03:49|krtw_0871|2352.TW|2352.TW|Qisda Corporation|TWD|Taiwan|1966780032|Taiwan|Technology|Computer Hardware|http://www.qisda.com|25|18.45|4593000|18.3|13.4|23.25|-0.09405947|0.050830003|0.028369999|0.082049996|87.309|4Q2017/0.72/0.77!1Q2018/0.51/0.47!2Q2018/0.41/0.39!3Q2018/0.6/0.61|||0.72|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.687066|||1.0797051|0.413|8.123|1.469|2.28|0.084960006|0.773|1.206|0.01726|0.13599|18|0
2020-07-20 20:03:50|krtw_0872|1314.TW|1314.TW|China Petrochemical Development Corporation|TWD|Taiwan|3284849920|Taiwan|Basic Materials|Specialty Chemicals|http://www.cpdc.com.tw|42.34|8.2|6198000|8.22|6.28|11.05|-0.21339709|0.02898|-0.00296|0.020650001|25.337|4Q2017/0.42/0.32!1Q2018/0.41/0.34!2Q2018/0.45/0.4!3Q2018/0.61/0.57|2017-03-29||0.42|0m|0|0|-1m|0.5|6|-2m|0.8|5|-3m|0.8|5|||||0|0.560431|||0.38249835|1.248|43.055|0.488|1.74|0.081599995|1.309|2.629|0.053439997|0.05846|18|0
2020-07-20 20:03:52|krtw_0873|1536.TW|1536.TW|Hota Industrial Mfg. Co., Ltd.|TWD|Taiwan|254518000|Taiwan|Consumer Cyclical|Auto Parts|http://www.hota.com.tw|133.75|100.5|1149000|101|65.9|130|-0.11403507|0.23278|0.028199999|0.087740004|137.085|4Q2017/1.15/1.39!1Q2018/1.09/1.23!2Q2018/1.4/1.46!3Q2018/1.33/1.38|||1.15|0m|0|0|-1m|1|16|-2m|1|16|-3m|1.06|16|||||0|0.523094|||3.8498373|5.832|25.052|2.35|6.27|0.21221|0.688|1.16|0.101789996|0.27336|18|0
2020-07-20 20:03:53|krtw_0874|2328.TW|2328.TW|Pan-International Industrial Corp.|TWD|Taiwan|518345984|Taiwan|Technology|Electronic Components|http://www.panintl.com||18.15|964000|18.2|14.5|25.75|-0.24793386|0.05964|0.0352|0.083909996|16.595|3Q2018/0.88/0.42|||0.88|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.998075|||0.8920672|0.27|4.534|1.79|1.99|0.09717|1.657|1.948|0.03758|0.09118|18|0
2020-07-20 20:03:55|krtw_0876|1723.TW|1723.TW|China Steel Chemical Corporation|TWD|Taiwan|232150000|Taiwan|Basic Materials|Chemicals|http://www.cscc.com.tw|151.25|100|407000|100.5|86.4|129.5|-0.21789885|0.23582001|0.062470004|0.14384|43.116|4Q2017/1.39/1.29!1Q2018/1.4/1.63!2Q2018/1.63/1.87!3Q2018/1.91/1.8|2017-04-28||1.39|0m|0|0|-1m|0.6|5|-2m|0.4|5|-3m|0.33|6|||||0|0.709006|||3.3217075|3.537|14.998|4.66|6.6|0.20357001|0.82|1.201|0.15221|0.22747|18|0
2020-07-20 20:03:56|krtw_0877|1440.TW|1440.TW|Tainan Spinning Co., Ltd.|TWD|Taiwan|1656819968|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.tainanspin.com.tw|21.56|11|3596000|10.85|7.2|14.15|-0.12145746|0.02159|-0.00832|0.00741|59.691|4Q2017/0.09/0.09!1Q2018/0.1/0.13!2Q2018/0.34/0.17!3Q2018/0.25/0.2|||0.09|0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.674364|||0.758673|1.245|57.68|0.099|0.57|0.0994|0.579|0.968|0.00738|0.06373|18|0
2020-07-20 20:03:58|krtw_0878|2392.TW|2392.TW|Cheng Uei Precision Industry Co., Ltd.|TWD|Taiwan|484824000|Taiwan|Technology|Electronic Components|http://www.foxlink.com|36|43.95|6811000|44.55|23.4|48.4|0.2674253|0.05796|0.01864|0.061279997|77.426|1Q2017/0.19/0.04!2Q2017/0.73/0.02!3Q2017/1.22/1.37!4Q2017/0.46/1.34|||0.19|0m|0|0|-1m|1|1|-2m|0|2|-3m|0|2|||||0|1.069668|||0.957892|0.416|7.184|3.892|3.2|0.15399|0.985|1.579|0.0202|0.104720004|18|0
2020-07-20 20:03:59|krtw_0879|3059.TW|3059.TW|Altek Corporation|TWD|Taiwan|268547008|Taiwan|Technology|Scientific & Technical Instruments|http://www.altek.com.tw|43.83|26.25|1370000|26.6|14.7|29.65|0.06613219|0.01095|-0.0070499997|-0.00068000006|31.786|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.722478|||0.8493222|0.799|72.97|0.32||0.072340004|1.633|1.901|0.01606|0.18539|18|0
2020-07-20 20:04:00|krtw_0880|6803.TWO|6803.TWO|ECOVE Environment Corp.|TWD|Taipei Exchange|67105100|Taiwan|Industrials|Waste Management|http://www.kdhc.com.tw||213.5|44000|215|170.5|230|0.058547974|0.26112|0.07625|0.18399|33.01|||||||||||||||||||||0|0.252886|||2.7633247|2.884|11.045|12.18||0.08705|2.25|2.387|0.15349|0.24987|18|0
2020-07-20 20:04:02|krtw_0881|2103.TW|2103.TW|TSRC Corporation|TWD|Taiwan|825710016|Taiwan|Basic Materials|Specialty Chemicals|http://www.tsrc.com.tw|35|16.65|1660000|16.95|12.9|27.6|-0.38138682|0.07177|0.01901|0.03587|72.241|4Q2017/0.38/0.59!1Q2018/0.29/0.31!2Q2018/0.47/0.42!3Q2018/0.24/0.35|||0.38|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|0.886836|||0.93534064|0.819|11.417|0.62|1.52|0.24462|0.882|1.585|0.01852|0.11738|18|0
2020-07-20 20:04:03|krtw_0882|2406.TW|2406.TW|Gigastorage Corporation|TWD|Taiwan|285905984|Taiwan|Technology|Computer Hardware|http://www.gigastorage.com.tw|31|8.9|1642000|8.75|7.51|15.6269|-0.35668856|-0.01126|-0.01518|-0.20351|214.267|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.420323|||1.1806844|1.339|-118.891|-3.531||0.04524|0.697|1.019|-0.0872|0.11991999|18|0
2020-07-20 20:04:05|krtw_0883|5388.TW|5388.TW|Sercomm Corporation|TWD|Taiwan|247056992|Taiwan|Technology|Communication Equipment|http://www.sercomm.com|62|83.7|2438000|81.7|53.9|87.5|0.15886521|0.04265|0.023529999|0.120629996|55.336|4Q2017/1.48/1.57!1Q2018/0.74/1.14!2Q2018/0.55/0.76!3Q2018/0.75/0.91|||1.48|0m|0|0|-1m|1.18|11|-2m|1.18|11|-3m|1.25|12|||||0|0.21324|||2.7411168|0.53|12.428|3.594|4.83|0.27953|0.906|1.384|0.028280001|0.15238|18|0
2020-07-20 20:04:06|krtw_0884|4105.TWO|4105.TWO|TTY Biopharm Company Limited|TWD|Taipei Exchange|248650000|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://eng.tty.com.tw||74.4|554000|75.6|54.2|87.5|-0.11594212|0.29649|0.07834|0.133|29.449|||||||||||||||||||||0|0.359507|||3.2316916|3.959|13.353|3.45||0.24677|1.448|1.766|0.19344|0.64672995|18|0
2020-07-20 20:04:08|krtw_0885|3691.TWO|3691.TWO|Giga Solar Materials Corp.|TWD|Taipei Exchange|62925000|Taiwan|Technology|Solar|http://www.gigasolar.com.tw||85.6|320000|85.6|70.6|145.5|-0.035087705|0.05559|0.00607|-0.05342|125.699|||||||||||||||||||||0|0.51886|||1.1803315|1.557|27.998|-1.486||0.03502|0.907|1.335|-0.01085|0.122729994|18|0
2020-07-20 20:04:09|krtw_0886|2313.TW|2313.TW|Compeq Manufacturing Co., Ltd.|TWD|Taiwan|1191820032|Taiwan|Technology|Electronic Components|http://www.compeq.com.tw|35.1|48.4|38065000|45.85|23.5|52.5|0.5810344|0.18536|0.07344|0.17489|57.015|4Q2017/1.04/1.18!1Q2018/0.4/0.43!2Q2018/0.42/0.5!3Q2018/0.82/0.98|||1.04|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.17|6|||||0|0.784449|||2.1731324|0.996|5.371|3.709|2.71|0.14473|1.446|1.996|0.07676|0.19371|18|0
2020-07-20 20:04:11|krtw_0887|6153.TW|6153.TW|Career Technology (Mfg.) Co., Ltd.|TWD|Taiwan|544278976|Taiwan|Technology|Electronic Components|http://www.careergroups.com|23|28.75|3265000|28.25|19.15|43.5|-0.099147916|0.09869|0.00489|0.00187|76.216|4Q2017/0.11/0.68!1Q2018/0.1/0.33!2Q2018/0.29/0.12!3Q2018/0.54/0.86|||0.11|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.33|3|||||0|0.7602|||1.0924913|1.362|13.797|0.047|3.71|0.11613|1.124|1.331|0.00148|0.123009995|18|0
2020-07-20 20:04:12|krtw_0888|6146.TWO|6146.TWO|Sporton International Inc.|TWD|Taipei Exchange|92397000|Taiwan|Industrials|Specialty Business Services|http://www.sporton.com.tw||198.5|155000|198|142.5|271.5|0.25641024|0.38871|0.10863|0.17479|1.827|||||||||||||||||||||0|0.599307|||4.8836293|7.197|18.514|7.27||0.34549|3.063|3.23|0.22301|0.45911998|18|0
2020-07-20 20:04:13|krtw_0889|3105.TWO|3105.TWO|WIN Semiconductors Corp.|TWD|Taipei Exchange|424056000|Taiwan|Technology|Semiconductors|http://www.winfoundry.com||247|4873000|247|195.5|343.5|0.2730769|0.44123|0.11368|0.21090999|18.205|||||||||||||||||||||0|1.093918|||3.7012618|5.888|13.345|13.854||0.30631|0.842|1.422|0.24722|0.41416|18|0
2020-07-20 20:04:15|krtw_0890|2312.TW|2312.TW|Kinpo Electronics, Inc.|TWD|Taiwan|1390680064|Taiwan|Technology|Computer Hardware|http://www.kinpo.com.tw||9.92|5677000|9.81|8.73|14.9|-0.04757279|0.02981|0.0044400003|0.01565|161.952|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.774056|||0.93761814|0.399|13.376|0.284||0.14264|0.602|1.009|0.0028900001|0.06335|18|0
2020-07-20 20:04:16|krtw_0891|1707.TW|1707.TW|Grape King Bio Ltd|TWD|Taiwan|136032000|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.grapeking.com.tw|242.25|186.5|179000|186|175|234|-0.07692307|0.28384|0.12852|0.25596002|19.315|4Q2017/3.24/3.11!1Q2018/1.92/2.04!2Q2018/2.13/2.48!3Q2018/2.49/2.59|||3.24|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.5|6|||||0|0.324095|||3.9489286|2.819|9.931|9.569|11.52|0.32124|0.909|1.163|0.14175999|0.82335997|18|0
2020-07-20 20:04:18|krtw_0892|2489.TW|2489.TW|AmTRAN Technology Co.,Ltd|TWD|Taiwan|809361984|Taiwan|Industrials|Electrical Equipment & Parts|http://www.amtran.com.tw|22.96|9.6|10865000|9.96|6|12.2|-0.12246698|0.01317|-0.00986|-0.02612|2.617|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.04157|||0.6795498|0.09|6.868|-0.403|0.1|0.11031|2.283|2.803|-0.02128|0.12906|18|0
2020-07-20 20:04:19|krtw_0893|3705.TW|3705.TW|YungShin Global Holding Corporation|TWD|Taiwan|266364992|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.yungshingroup.com|53.15|47.05|821000|46.35|36.55|53|0.11151075|0.16379|0.05149|0.13003|48.859|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.125866|||1.9368516|1.725|10.529|3.137||0.15549|0.67|1.26|0.09968001|0.46403998|18|0
2020-07-20 20:04:21|krtw_0894|2889.TW|2889.TW|IBF Financial Holdings Co., Ltd.|TWD|Taiwan|2838060032|Taiwan|Financial Services|Capital Markets|http://www.ibf.com.tw|11.98|11.55|2668000|11.65|8.67|12.3|0.08531606|0|0.00986|0.07214|592.612|1Q2018/0.22/0.22!2Q2018/0.23/0.21|||0.22|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.424557|||0.9455587|7.748||0.865||0.099180005|1.034|1.21|0.37438|0.99433|18|0
2020-07-20 20:04:22|krtw_0895|5478.TWO|5478.TWO|Soft-World International Corporation|TWD|Taipei Exchange|126913000|Taiwan|Communication Services|Electronic Gaming & Multimedia|http://www.soft-world.com||109.5|1180000|109|59.5|129|0.57713497|0.14739001|0.04091|0.10334|2.605|||||||||||||||||||||0|0.67321|||2.211183|1.144|7.762|5.671||0.09391|1.424|1.952|0.111190006|0.53498|18|0
2020-07-20 20:04:24|krtw_0896|3176.TWO|3176.TWO|Medigen Biotechnology Corp.|TWD|Taipei Exchange|138986000|Taiwan|Healthcare|Biotechnology|http://www.medigen.com.tw||62.9|1645000|63.4|37.8|108.5|-0.0012919903|-0.9473|-0.09581|-0.28603|60.224|||||||||||||||||||||0|0.483833|||6.4059477|22.242|-23.48|-1.741||0.04082|1.356|1.621|-0.41854998|0.45359|18|0
2020-07-20 20:04:25|krtw_0898|6206.TW|6206.TW|Flytech Technology Co., Ltd.|TWD|Taiwan|143062000|Taiwan|Technology|Computer Hardware|http://www.flytech.com|90|66.7|203000|67.5|52.9|77|-0.079126894|0.21025999|0.091800004|0.14826|1.158|4Q2017/1.27/1.45!1Q2018/1.16/1.19!2Q2018/2.25/1.66!3Q2018/1.22/1.45|||1.27|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.589684|||2.0776227|1.427|6.787|5.12||0.27135|3.273|4.153|0.1439|0.36056|18|0
2020-07-20 20:04:27|krtw_0899|2104.TW|2104.TW|International CSRC Investment Holdings Co., Ltd.|TWD|Taiwan|969998976|Taiwan|Basic Materials|Specialty Chemicals|http://www.csrcgroup.com|42|19.7|3427000|20.05|18|34.9115|-0.40220279|0.10085|0.01303|0.0088|34.805|4Q2017/0.49/0.71!1Q2018/1.14/0.95!2Q2018/1.17/1.18!3Q2018/1.5/1.19|||0.49|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.855273|||0.65728015|0.807|8.003|0.38|4.1|0.13772|1.868|2.201|0.01805|0.16459|18|0
2020-07-20 20:04:28|krtw_0900|2331.TW|2331.TW|Elitegroup Computer Systems Co.,Ltd.|TWD|Taiwan|557403008|Taiwan|Technology|Computer Hardware|http://www.ecs.com.tw||12.2|15401000|12.9|7.42|14.4|0.14666665|0.01454|-0.00169|-0.0061799996|25.838|1Q2016/0.23/0.46!4Q2017/-0.41/0.25!1Q2018/-0.27/0.34|||0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.899538|||0.6340297|0.089|6.143|-0.136|-0.19|0.05491|0.871|1.403|-0.00285|0.11432|18|0
2020-07-20 20:04:29|krtw_0902|4162.TWO|4162.TWO|PharmaEngine, Inc.|TWD|Taipei Exchange|145596992|Taiwan|Healthcare|Biotechnology|http://www.pharmaengine.com||66.9|5784000|67.4|33.1|91.8|-0.17666668|0.17567|0.00897|0.017970001|0.849|||||||||||||||||||||0|1.010392|||2.7585354|23.031|131.1|0.44||0.25926|28.06|28.184|0.20065|0.89629|18|0
2020-07-20 20:04:31|krtw_0903|4306.TW|4306.TW|Yem Chio Co., Ltd.|TWD|Taiwan|551961024|Taiwan|Consumer Cyclical|Auto Parts|http://www.yemchio.com||11.7|380000|11.75|9.2|13|-0.08203125|0.06866|0.00558|-0.08966|226.153|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.444572|||0.74389625|1.527|22.244|-1.475||0.02725|0.358|0.885|-0.049689997|0.12684|18|0
2020-07-20 20:04:32|krtw_0904|6282.TW|6282.TW|AcBel Polytech Inc.|TWD|Taiwan|516620992|Taiwan|Industrials|Electrical Equipment & Parts|http://www.acbel.com|27|22.65|6272000|23.15|15.3|25.6|0.0843091|0.029460002|0.0038400001|0.17547001|38.893|1Q2017/0.1/0.11!2Q2017/0.16/0.27!1Q2018/-0.26/-0.04!2Q2018/1.98/0.09|||0.1|0m|0|0|-1m|0|0|-2m|0|2|-3m|0|2|||||0|0.864511|||1.2652925|0.436|14.785|2.818|3.31|0.095410004|1.203|1.572|0.07198|0.14826|18|0
2020-07-20 20:04:34|krtw_0905|2371.TW|2371.TW|Tatung Co., Ltd.|TWD|Taiwan|2335059968|Taiwan|Industrials|Conglomerates|http://www.tatung.com|15.95|21.45|2841000|21.65|16.1|24.45|0.093434334|-0.02592|-0.01922|-0.30593002|176.298|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.957274|||1.3855695|2.049|-79.06|0.069||0.21193|0.405|0.727|0.00438|0.13581|18|0
2020-07-20 20:04:35|krtw_0906|3022.TW|3022.TW|IEI Integration Corp.|TWD|Taiwan|176598000|Taiwan|Technology|Computer Hardware|http://www.ieiworld.com|54|48.15|122000|47.55|27.6|61.4167|-0.16943234|0.12687|0.03424|0.088690005|0.219|3Q2016/0.99/1.21!4Q2016/1.25/1.13!1Q2017/1.26/1.28!2Q2017/0.81/0.88|||0.99|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.773287|||1.2523735|0.831|6.55|2.768|4.37|0.13321|2.598|3.29|0.12968999|0.35979|18|0
2020-07-20 20:04:37|krtw_0907|4915.TW|4915.TW|Primax Electronics Ltd.|TWD|Taiwan|448697984|Taiwan|Technology|Computer Hardware|http://www.primax.com.tw|61.38|42.95|10585000|43.8997|34|68.3|-0.10617763|0.05574|0.03708|0.14464|73.435|4Q2017/1.26/1.34!1Q2018/0.79/0.76!2Q2018/0.76/0.84!3Q2018/1.49/1.34|||1.26|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|||||0|0.965357|||1.5462433|0.223|3.995|4.578|4.99|0.32022|0.871|1.196|0.02552|0.116009995|18|0
2020-07-20 20:04:38|krtw_0908|2812.TW|2812.TW|Taichung Commercial Bank Co., Ltd.|TWD|Taiwan|3708839936|Taiwan|Financial Services|Banks—Regional|http://www.tcbbank.com.tw|13.05|11.8|3699000|11.9|9.11|12.55|-0.018135607|0|0.00607|0.082550004||2Q2016/0.24/0.26!3Q2016/0.28/0.28!3Q2018/0.32/0.31|||0.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.394919|||0.8392007|0.745||1.128||0.108009994|||0.3754|0|18|0
2020-07-20 20:04:40|krtw_0909|3665.TW|3665.TW|Bizlink Holding Inc.|TWD|Taiwan|130517000|Taiwan|Technology|Computer Hardware|http://www.bizlinktech.com|249.88|204.5|499000|203.5|127.5|249|-0.12660944|0.123830006|0.074640006|0.16815001|37.559|4Q2017/3.2/2.8!1Q2018/1.94/2.66!2Q2018/2.35/2.86!3Q2018/3.69/3.24|||3.2|0m|0|0|-1m|1.07|14|-2m|1.07|14|-3m|1|13|||||0|0.491531|||2.409227|1.14|9.21|13.768|14.02|0.33453998|1.685|2.681|0.07752|0.24534|18|0
2020-07-20 20:04:41|krtw_0910|3706.TW|3706.TW|MiTAC Holdings Corporation|TWD|Taiwan|1193810048|Taiwan|Technology|Computer Hardware|http://www.mic-holdings.com.tw||29.65|4220000|29.55|23.25|36|0.0652833|0.038599998|0.00738|0.07616|10.695|4Q2016/1.23/0.82!1Q2017/0.58/0.5!2Q2017/0.68/0.67!3Q2017/0.8/0.84|||1.23|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.021555|||0.9140233|0.843|21.83|2.53|3.39|0.19163999|1.045|1.622|0.081879996|0.14604001|18|0
2020-07-20 20:04:43|krtw_0911|2637.TW|2637.TW|Wisdom Marine Lines Co., Limited|TWD|Taiwan|705390016|Cayman Islands|Industrials|Marine Shipping|http://www.wisdomlines.com.tw|33.5|22.9|860000|22.7|19.35|35.8|-0.36592174|0.42376|0.01914|0.056209996|181.441|4Q2017/0.56/0.51!1Q2018/0.28/0.34!2Q2018/0.81/0.54!3Q2018/0.73/0.79|||0.56|0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|0.368745|||16.618286|41.265|97.378|0.076|3.11|0.07565|0.07|0.237|0.12472|0.21932|18|0
2020-07-20 20:04:44|krtw_0912|6005.TW|6005.TW|Capital Securities Corporation|TWD|Taiwan|2170909952|Taiwan|Financial Services|Capital Markets|http://www.capital.com.tw|12.5|11.35|3011000|11.4|7.79|12|0.19246852|0|0.01011|0.038540002|143.253|3Q2018/0.1/0.27|||0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.460354|||0.8147882|3.45||0.489||0.16923|0.777|1.196|0.19117|0.83018994|18|0
2020-07-20 20:04:45|krtw_0913|8422.TW|8422.TW|Cleanaway Company Limited|TWD|Taiwan|108888000|Taiwan|Industrials|Waste Management|http://www.cleanaway.tw|196|156|140000|156.5|126.5|172.5|-0.021875024|0.58136004|0.119090006|0.19587|7.795|4Q2017/3.26/3.45!1Q2018/3.7/3.81!2Q2018/3.09/3.52!3Q2018/2.7/3.13|||3.26|0m|0|0|-1m|1|4|-2m|1.33|3|-3m|2|2|||||0|0.38799|||2.877008|6.082|10.461|10.59|12.87|0.20105|3.329|3.473|0.43203998|0.66876|18|0
2020-07-20 20:04:47|krtw_0914|1452.TW|1452.TW|Hong Yi Fiber Ind. Co., Ltd.|TWD|Taiwan|132641000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.hongyilon.com.tw|28|15.9|125000|16|14.7|19.3|-0.16230369|0.112679996|0.03259|0.05136|0.06|3Q2017/0.41/0.45!4Q2017/0.35/0.46!1Q2018/0.37/0.4!2Q2018/0.3/0.38|||0.41|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.419553|||0.8443075|0.545|4.841|0.971|1.98|0.03272|12.544|16.766|0.0729|0.14850001|18|0
2020-07-20 20:04:48|krtw_0915|2509.TW|2509.TW|Chainqui Construction Development Co.,Ltd|TWD|Taiwan|204136992|Taiwan|Real Estate|Real Estate Services|http://www.gtg.com.tw|42|21.9|23000|21.8|17.9|26.7|-0.12947643|0.29625|0.023929998|0.045900002|58.023|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.268283|||1.0002741|4.194|14.159|1.069||0.01298|1.184|2.565|0.17458001|0.43710998|18|0
2020-07-20 20:04:50|krtw_0917|3591.TW|3591.TW|Edison Opto Corporation|TWD|Taiwan|120383000|Taiwan|Technology|Electronic Components|http://www.edison-opto.com.tw|99.75|11.7|69000|11.75|7.53|14.9|-0.17253518|0.02384|-0.01476|-0.106120005|14.982|4Q2017/-0.83/-0.24!1Q2018/0.01/0.05!2Q2018/0.13/0.04!3Q2018/0.19/0.03|||-0.83|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.947652|||0.5690108|0.387|16.22|-2.509|0.57|0.012519999|1.759|2.268|-0.14276|0.17031|18|0
2020-07-20 20:04:51|krtw_0918|2419.TW|2419.TW|Hitron Technologies Inc.|TWD|Taiwan|321316992|Taiwan|Technology|Communication Equipment|http://www.hitrontech.com|22|21.8|216000|21.6|14.7|29.45|0.06930685|0.07366|0.03146|0.0623|33.847|3Q2016/0.39/0.63!4Q2016/0.84/0.99!1Q2017/0.07/0.5|||0.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623941|||1.4253956|0.578|7.853|0.688|0.89|0.0622|1.471|2.247|0.018819999|0.22326|18|0
2020-07-20 20:04:53|krtw_0919|1810.TW|1810.TW|Hocheng Corporation|TWD|Taiwan|368120000|Taiwan|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.hcg.com.tw||8.92|1369000|8.41|5.39|8.99|0.06052959|0.06384|0.00753|0.01343|64.373|4Q2017/0.17/0.11|||0.17|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.621632|||0.6061842|0.987|15.457|0.23|0.46|0.030639999|0.666|1.226|0.01538|0.25876|18|0
2020-07-20 20:04:54|krtw_0920|1464.TW|1464.TW|De Licacy Industrial Co., Ltd.|TWD|Taiwan|383323008|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.delicacy.com.tw|49|18.8|410000|18.95|15|29.25|-0.21030807|0.11439|0.026300002|0.09696|171.55|1Q2017/0.33/0.3!3Q2017/0.32/0.33!4Q2017/0.29/0.39!3Q2018/0.15/0.26|||0.33|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|0.515011|||1.308099|1.573|13.753|1.439|1.06|0.06886|0.424|1.173|0.046609998|0.20524|18|0
2020-07-20 20:04:56|krtw_0921|8103.TW|8103.TW|CviLux Corporation|TWD|Taiwan|78953400|Taiwan|Technology|Electronic Components|http://www.cvilux.com|50.53|32.3|1200000|31.25|15.95|34.65|0.27032518|0.13510999|0.03917|0.06816|33.524|2Q2017/0.75/0.89!3Q2017/0.89/1!4Q2017/0.08/0.84!1Q2018/0.16/0.77|||0.75|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.132024|||1.0488715|0.711|5.262|2.13|3.57|0.02337|1.874|2.381|0.057189997|0.29003|18|0
2020-07-20 20:04:57|krtw_0922|2642.TW|2642.TW|Taiwan Pelican Express Co., Ltd.|TWD|Taiwan|95467000|Taiwan|Industrials|Integrated Freight & Logistics|http://www.e-can.com.tw||32.95|310000|32.95|22.5|41.45|0.39618647|0.08547|0.0392|0.10329001|58.201|4Q2017/0.01/0.27!1Q2018/0.16/0.25!2Q2018/0.17/0.16|||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.578137|||1.7410834|0.853|9.978|1.86|0.72|0.01629|1.9|1.958|0.04715|0.16936001|18|0
2020-07-20 20:04:58|krtw_0923|1806.TW|1806.TW|Champion Building Materials Co., Ltd.|TWD|Taiwan|433782016|Taiwan|Industrials|Building Products & Equipment|http://www.champion.com.tw||5.44|249000|5.52|3.9|7|-0.20689654|0.04301|-0.01469|-0.06511|44.085|4Q2017/0.01/0.01|||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.799461|||0.4160612|0.65|15.124|-0.898|0.32|0.15433|1.045|1.863|-0.08507|0.23423|18|0
2020-07-20 20:05:00|krtw_0925|2480.TW|2480.TW|Stark Technology, Inc.|TWD|Taiwan|106360000|Taiwan|Technology|Computer Hardware|http://www.sti.com.tw|35|65.3|660000|64.7|47.45|75.9|0.25387597|0.09742|0.06555|0.1725|4.566|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.480754|||2.830516|1.004|10.308|4.24||0.06846|0.895|1.681|0.083500005|0.24227|18|0
2020-07-20 20:05:01|krtw_0926|1217.TW|1217.TW|AGV Products Corporation|TWD|Taiwan|494512992|Taiwan|Consumer Defensive|Packaged Foods|http://www.agv.com.tw|17.4|7.52|1071000|7.58|5.81|8.3|0.038356185|0.04587|0.0046|0.01199|79.942|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.34719|||0.6770505|1.941|42.305|0.12||0.10898|0.455|0.64|0.01288|0.31863|18|0
2020-07-20 20:05:03|krtw_0927|2705.TW|2705.TW|Leofoo Development Co., Ltd.|TWD|Taiwan|186536992|Taiwan|Consumer Cyclical|Lodging|http://www.leofoo.com.tw||16.9|564000|16.9|9.08|17.95|0.29999995|-0.07132|-0.02253|-0.36255002|613.528|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.729792|||2.1948051|5.739|-80.47|-3.456||0.02564|0.084|0.144|-0.31513|0.14647001|18|0
2020-07-20 20:05:05|krtw_0928|1531.TW|1531.TW|Kaulin Mfg. Co., Ltd.|TWD|Taiwan|183608000|Taiwan|Industrials|Specialty Industrial Machinery|http://www.siruba.com|32|11.45|413000|11.85|8.69|16.4|-0.25471693|0.01126|-0.0063099996|-0.0042|2.882|1Q2018/0.04/0.13!2Q2018/0.39/0.52|||0.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.766358|||0.5878125|0.577|51.26|-0.09|0.94|0.109680004|5.337|7.736|-0.0082|0.14649001|18|0
2020-07-20 20:05:06|krtw_0929|5234.TW|5234.TW|Daxin Materials Corporation|TWD|Taiwan|102716000|Taiwan|Basic Materials|Specialty Chemicals|http://www.daxinmat.com||86.6|100000|86.2|61|103.5|-0.06709963|0.21399|0.113450006|0.23311001|6.711|4Q2017/1.43/1.4!1Q2018/1.28/1.1!3Q2018/1.65/1.66|||1.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.729407|||3.0110219|1.777|8.305|6.47|7.84|0.099589996|2.015|2.357|0.14864|0.3561|18|0
2020-07-20 20:05:08|krtw_0930|3051.TW|3051.TW|Optimax Technology Corporation|TWD|Taiwan|325332000|Taiwan|Technology|Electronic Components|http://www.optimax.com.tw||3.83|166000|3.81|2.49|4.25|0.21725237|0.17965999|0.011109999|-0.06901|569.853|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.851809|||1.0007839|3.252|18.102|-0.275||0|0.946|1.852|-0.03599|0.20461|18|0
2020-07-20 20:05:09|krtw_0931|5521.TW|5521.TW|Kung Sing Engineering Corporation|TWD|Taiwan|447527008|Taiwan|Industrials|Engineering & Construction|http://www.kseco.com.tw||10.25|6092000|10.3|5.31|11.1|0.4375677|0.01418|0.00158|-0.00084|36.226|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.848729|||1.0756637|1.376|97.079|-0.018||0.024400001|0.997|1.842|-0.00151|0.042179998|18|0
2020-07-20 20:05:10|krtw_0932|4108.TW|4108.TW|PhytoHealth Corporation|TWD|Taiwan|163616000|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.phytohealth.com.tw||34.6|9480000|36.2|10.25|41.05|0.7965261|-2.00775|-0.06928|-0.11987001|0.838|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.376058|||4.6164107|72.943|-36.331|-1.067||0.00306|7.981|9.642|-2.24045|0.66273004|18|0
2020-07-20 20:05:12|krtw_0933|3686.TW|3686.TW|Danen Technology Corporation|TWD|Taiwan|113514000|Taiwan|Technology|Solar|http://www.danentech.com|38.68|5.3|1320000|5.54|2.53|7.11|0.15299916|-1.09287|-0.06704|-0.12206|12.355|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.099692|||0.6872407|4.052|-3.708|-1.959||0.012510001|2.759|9.503|-1.85226|-0.78147006|18|0
2020-07-20 20:05:13|krtw_0934|5288.TW|5288.TW|Eurocharm Holdings Co., Ltd.|TWD|Taiwan|65826000|Taiwan|Consumer Cyclical|Auto Parts|http://www.eurocharm.com.tw|108|98.5|115000|98.2|81.8|140|-0.23281252|0.15005|0.08646|0.20153|30.98|4Q2017/2.16/2.06!1Q2018/1.69/1.76!2Q2018/1.9/1.8!3Q2018/2.19/2.01|||2.16|0m|0|0|-1m|1|6|-2m|0.8|5|-3m|0.8|5|||||0|0.80177|||2.270684|1.181|7.868|9.01|8.9|0.16153|1.066|1.449|0.11535|0.17475|18|0
2020-07-20 20:05:15|krtw_0935|3028.TW|3028.TW|Zenitron Corporation|TWD|Taiwan|213824992|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.zenitron.com.tw|27|18.65|145000|18.75|15.35|22.2|-0.13194448|0.01496|0.015579999|0.04517|141.107|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.51963|||0.8783497|0.299|19.992|0.967||0.04167|0.954|1.411|0.00774|0.05314|18|0
2020-07-20 20:05:16|krtw_0936|3661.TW|3661.TW|Alchip Technologies, Limited|TWD|Taiwan|60744000|Taiwan|Technology|Semiconductors|http://www.alchip.com|180|472|5930000|480|93.4|599|3.989605|0.33163|0.068390004|0.1551|3.558|4Q2017/1.23/0.74!1Q2018/1.85/1.78!2Q2018/1.86/1.23!3Q2018/1.51/1.54|||1.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.616628|||8.21198|5.504|16.597|8.049|8.12|0.26473|1.825|2.229|0.10736|0.36715|18|0
2020-07-20 20:05:18|krtw_0937|1530.TW|1530.TW|Awea mechantronic co.,ltd|TWD|Taiwan|96594200|Taiwan|Industrials|Specialty Industrial Machinery|http://www.awea.com|43|31.6|14000|31.8|23.2|32.8|0.027463555|0.06677|0.00887|0.17774001|66.5|4Q2017/0.71/0.39!1Q2018/0.56/0.34!2Q2018/1.37/1.25!3Q2018/0.49/1.2|||0.71|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.463048|||0.9599903|1.21|18.119|3.996|2.65|0.06515|0.877|1.426|0.12372|0.17793|18|0
2020-07-20 20:05:19|krtw_0938|3013.TW|3013.TW|Chenming Electronic Technology Corporation|TWD|Taiwan|155935008|Taiwan|Technology|Computer Hardware|http://www.uneec.com||12.9|206000|12.6|9.97|15.35|-0.17377049|0.06464|0.02167|0.06588|30.415|||||||||||||||||||||0|0.491916|||0.8801255|0.437|6.757|0.87||0.01751|1.161|1.741|0.02338|0.090050004|18|0
2020-07-20 20:05:21|krtw_0939|1603.TW|1603.TW|China Wire & Cable Co., Ltd.|TWD|Taiwan|158846000|Taiwan|Technology|Electronics & Computer Distribution|http://www.cwcowin.com.tw||29.3|83000|30.2|20.4|32|0.4554217|0.100600004|0.02093|0.04754|23.239|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0|||0.9300406|1.692|16.821|1.48||0.01666|1.133|1.657|0.08101|0.13822|18|0
2020-07-20 20:05:22|krtw_0940|2314.TW|2314.TW|Microelectronics Technology Inc.|TWD|Taiwan|228028000|Taiwan|Technology|Communication Equipment|http://www.mtigroup.com|32|21.75|1387000|21.65|11.95|27.1|-0.16890591|0.013739999|-0.00063|-0.00667|38.192|3Q2017/0.12/0.48!4Q2017/0.09/0.19!1Q2018/0.01/0.31!2Q2018/0.02/0.46|||0.12|0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|1.201693|||1.9080621|0.944|68.7|-0.079|1.36|0.04124|1.457|2.134|-0.00358|0.17157|18|0
2020-07-20 20:05:24|krtw_0941|5515.TW|5515.TW|Chien Kuo Construction Co., Ltd.|TWD|Taiwan|257440000|Taiwan|Industrials|Engineering & Construction|http://www.ckgroup.com.tw|18.3|11.15|967000|11.25|7.02|13.3125|-0.12195122|0.03441|0.01481|0.05104|24.11|3Q2009/0.41/0.31|||0.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.424172|||0.67608535|0.146|4.231|0.812||0.055430003|2.964|3.394|0.03802|0.08721|18|0
2020-07-20 20:05:25|krtw_0942|3605.TW|3605.TW|ACES Electronics Co., Ltd.|TWD|Taiwan|122396000|Taiwan|Technology|Electronic Components|http://www.acesconn.com|73.8|26.15|1443000|25.4|16.2|33.4|0.13392854|0.084750004|0.01699|0.05658|55.23|4Q2017/-0.06/0.4!1Q2018/-0.53/0.23!2Q2018/0.68/0.52!3Q2018/1.17/0.5|||-0.06|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.980369|||0.78160024|0.491|5.791|2.056|2.73|0.03517|1.225|1.571|0.034479998|0.22643|18|0
2020-07-20 20:05:26|krtw_0943|6139.TW|6139.TW|L&K Engineering Co., Ltd.|TWD|Taiwan|225540992|Taiwan|Industrials|Engineering & Construction|http://www.lkeng.com||32.35|2368000|31.7|17.4|34.75|0.13620079|0.01567|0.00366|0.042140003|52.819|2Q2017/0.95/0.83!3Q2017/0.19/0.86|||0.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.135488|||0.96385896|0.902|57.569|1.813||0.0907|1.258|1.679|0.02775|0.059710003|18|0
2020-07-20 20:05:28|krtw_0944|2478.TW|2478.TW|TA-I Technology Co., Ltd.|TWD|Taiwan|141664992|Taiwan|Technology|Semiconductors|http://www.tai.com.tw|19.45|77|3717000|74.5|37.8|86.6|0.3986224|0.22066|0.0423|0.08944|17.013|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.905696|||2.012756|2.259|10.237|3.044||0.08452|1.374|2.266|0.11377|0.22169|18|0
2020-07-20 20:05:29|krtw_0945|1108.TW|1108.TW|Lucky Cement Corporation|TWD|Taiwan|404737984|Taiwan|Basic Materials|Building Materials|http://www.luckygrp.com.tw||9.98|249000|9.95|5.31|11|0.43994212|0.09607001|0.01784|0.03956|47.667|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.568514|||0.92992914|1.447|15.065|0.41||0.01407|0.813|2.833|0.0423|0.11371|18|0
2020-07-20 20:05:31|krtw_0946|4977.TW|4977.TW|PCL Technologies, Inc.|TWD|Taiwan|68513000|Cayman Islands|Technology|Computer Hardware|http://www.pcltech.com|64|139|1333000|138|67.2|152|0.52052045|0.17859|0.081829995|0.12156|2.497|1Q2017/1.56/1.37!3Q2017/0.01/1.82!4Q2017/2.03/1.56!1Q2018/1.64/1.63||1.53|1.56|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.694765|16.508314||4.5131335|3.181|17.809|3.931|8.42|0.07621|1.559|2.61|0.09666|0.23122999|18|0
2020-07-20 20:05:32|krtw_0947|5225.TW|5225.TW|Eastech Holding Limited|TWD|Taiwan|61002000|Cayman Islands|Technology|Consumer Electronics|http://www.eastech.com||25.9|251000|25.75|19|68|-0.36809814|0.025880001|0.00307|0.0136899995|56.507|2Q2016/-0.2/0.6!4Q2016/0.66/1.37!1Q2017/0.15/0.33!2Q2017/-0.7/0.1|||-0.2|0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|1.081216|||1.0037203|0.113|4.356|0.364|5.16|0.00013|0.827|1.186|0.00242|0.13036|18|0
2020-07-20 20:05:34|krtw_0948|2457.TW|2457.TW|Phihong Technology Co., Ltd.|TWD|Taiwan|337688000|Taiwan|Industrials|Electrical Equipment & Parts|http://www.phihong.com.tw|68.4|9.2|1690000|9.01|4.94|10.6|-0.008800864|0.01408|-0.01285|-0.023510002|28.337|1Q2017/0.09/0.14!2Q2017/0.02/0.11|||0.09|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.974595|||0.65359473|0.187|13.313|-0.343||0.0432|1.577|2.18|-0.012130001|0.14342|18|0
2020-07-20 20:05:35|krtw_0949|1225.TW|1225.TW|Formosa Oilseed Processing Co., Ltd.|TWD|Taiwan|218703008|Taiwan|Consumer Defensive|Packaged Foods|http://www.fopco.com.tw||37.95|38000|37.95|26.3|60.1|-0.35128206|0.04804|0.03446|0.10641|83.774|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.438414|||2.5303373|0.971|20.205|1.549||0.00506|1.17|1.665|0.03168|0.09359|18|0
2020-07-20 20:05:37|krtw_0950|1473.TW|1473.TW|Tainan Enterprises Co.,Ltd|TWD|Taiwan|146154000|Taiwan|Consumer Cyclical|Apparel Manufacturing|http://www.tai-nan.com|44|19.45|251000|19.65|18.7|33.15|-0.29189193|0.01203|-0.00299|-0.00198|34.568|4Q2016/-0.31/0.44!3Q2017/0.47/0.77!4Q2017/-0.09/-0.15!1Q2018/-0.34/0.64|||-0.31|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|0.179368|||0.73965627|0.408|33.908|-0.052|1.42|0.10954001|1.345|1.88|-0.00102|0.12948|18|0
2020-07-20 20:05:38|krtw_0951|2535.TW|2535.TW|Da-Cin Construction Co.,Ltd.|TWD|Taiwan|305833984|Taiwan|Industrials|Engineering & Construction|http://www.dacin.com.tw|21.8|23.55|1805000|23.4|17.35|24|0.17293227|0.07902|0.030269999|0.0828|43.427|2Q2018/0.78/0.63|||0.78|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.403772|||0.99028635|0.702|8.89|1.974||0.03303|0.947|1.999|0.05661|0.11869001|18|0
2020-07-20 20:05:40|krtw_0952|3311.TW|3311.TW|Silitech Technology Corporation|TWD|Taiwan|60000000|Taiwan|Technology|Electronic Components|http://www.silitech.com|15.6|27.2|144000|27.3|17.15|46.6398|-0.37670666|-0.0588|-0.03798|-0.14339|1.461|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.017321|||0.7738925|-0.119|2.016|-7.04|-0.71|0.0037200002|3.345|3.655|-0.19396|0.10471|18|0
2020-07-20 20:05:41|krtw_0953|3090.TW|3090.TW|Nichidenbo Corporation|TWD|Taiwan|178656992|Taiwan|Technology|Electronic Components|http://www.ndb.com.tw|36.23|47.1|668000|47.1|32.85|56.3|-0.050403237|0.08929|0.06179|0.12479|31.069|2Q2017/0.55/0.56!3Q2017/0.95/0.73!2Q2018/2.78/2.85!3Q2018/2.71/2.5|||0.55|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.791377|||2.0485384|0.981|10.99|3.139|9.35|0.07254|1.586|2.186|0.06439|0.16108999|18|0
2020-07-20 20:05:42|krtw_0955|4930.TW|4930.TW|Star Comgistic Capital Co., Ltd.|TWD|Taiwan|134300000|Taiwan|Technology|Consumer Electronics|http://www.starcomgistic.com||10.4|74000|10.35|6.6|12.2|-0.11538458|0.05392|0.01465|0.03352|58.439|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.739414|||0.39100683|0.114|2.111|0.536||0.01676|2.015|2.365|0.00685|0.17013|18|0
2020-07-20 20:05:44|krtw_0956|9946.TW|9946.TW|San Far Property Limited|TWD|Taiwan|300820992|Taiwan|Real Estate|Real Estate—Diversified|http://www.sanfar.com.tw||15.95|127000|16|9.17|29.2|-0.1924535|0.2911|0.064380005|0.19162|63.655|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.062355|||0.7014689|1.317|4.524|3.999||0.01467|1.46|4.224|0.29073|0.37916002|18|0
2020-07-20 20:05:45|krtw_0957|2852.TW|2852.TW|The First Insurance Co., Ltd.|TWD|Taiwan|301164000|Taiwan|Financial Services|Insurance—Property & Casualty|http://www.firstins.com.tw||14.15|118000|14.2|10.25|15.05|-0.053333342|0.02875|0.0054400004|0.00528|0.061|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.295996|||0.6903786|0.148|5.156|0.111||0.02607|0.43|0.554|0.0061000003|0.29766|18|0
2020-07-20 20:05:47|krtw_0958|1519.TW|1519.TW|Fortune Electric Co., Ltd.|TWD|Taiwan|261059008|Taiwan|Industrials|Specialty Industrial Machinery|http://www.fortune.com.tw||32.7|4528000|32|19.6|34.4|0.12084067|0.05079|0.02078|0.085930005|43.634|4Q2009/0.15/0.44!1Q2010/0.36/0.37!2Q2010/0.17/0.78|||0.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.617397|||2.735944|1.26|24.799|1.031||0.014730001|0.761|1.417|0.03532|0.15062|18|0
2020-07-20 20:05:48|krtw_0959|1902.TW|1902.TW|Taiwan Pulp & Paper Corporation|TWD|Taiwan|402000992||||||20.65|1921000|20.65|18.6|23.3||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 20:05:50|krtw_0960|1218.TW|1218.TW|Taisun Enterprise Co., Ltd.|TWD|Taiwan|486320000|Taiwan|Consumer Defensive|Packaged Foods|http://www.taisun.com.tw||23|2200000|23.15|18|27.1|0.14320982|0.035940003|0.01464|0.09118|9.513|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.136258|||1.6655804|1.349|37.527|1.23|1.22|0.01946|1.216|1.701|0.07439|0.18176001|18|0
2020-07-20 20:05:51|krtw_0961|2426.TW|2426.TW|Tyntek Corporation|TWD|Taiwan|297966016|Taiwan|Technology|Semiconductors|http://www.tyntek.com.tw||13.4|576000|13.45|8.1|17.4|-0.21345031|0.08477|-0.00234|-0.01749|48.829|2Q2017/0.32/0.72!4Q2017/0.31/0.51!1Q2018/0.03/0.25!3Q2018/0.3/0.4|||0.32|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.937259|||1.2038451|1.775|20.943|-0.298|1.22|0.073309995|1.631|2.267|-0.03661|0.14245|18|0
2020-07-20 20:05:53|krtw_0962|4106.TW|4106.TW|Apex Medical Corp.|TWD|Taiwan|100912000|Taiwan|Healthcare|Medical Devices|http://www.apexmedicalcorp.com|40.91|34.55|2424000|34.6|16.3|44.95|0.24236977|0.0864|0.01895|0.02901|27.542|4Q2016/0.19/0.48!1Q2017/0.3/0.51!1Q2018/0.26/0.35!2Q2018/0.28/0.56|||0.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.254426|||1.7374032|1.726|19.98|0.565|1.6|0.18347|1.594|2.123|0.03001|0.41297|18|0
2020-07-20 20:05:54|krtw_0963|2012.TW|2012.TW|Chun Yu Works & Co., Ltd.|TWD|Taiwan|263944000|Taiwan|Basic Materials|Steel|http://www.chunyu.com.tw||16.2|23000|16.05|15.6|22.5|-0.27539504|0.092810005|0.03195|0.09251001|130.429|3Q2018/0.4/0.4|||0.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.314857|||1.4007783|0.977|10.531|1.08||0.01962|0.739|1.632|0.03178|0.15867|18|0
2020-07-20 20:05:56|krtw_0964|1459.TW|1459.TW|Lan Fa Textile Co.,Ltd.|TWD|Taiwan|317484992|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.lanfa.com.tw|13|7.49|114000|7.65|4.79|9.84|-0.034090877|-0.0016|-0.01812|-0.16941|125.124|1Q2016/-0.07/0.22!3Q2017/0.35/-0.06!4Q2017/0.13/0.02|||-0.07|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|0.571978|||0.9505076|1.503|-937.188|-1.578|0.07|0.017719999|0.794|0.976|-0.18094999|-0.01228|18|0
2020-07-20 20:05:57|krtw_0965|912000.TW|912000.TW|SIM Technology Group Limited|TWD|Taiwan|2365090048|Hong Kong|Technology|Communication Equipment|http://www.sim.com||2.63|88000|2.92|1.47|4.86|0.26956522|-0.05553|-0.01664|-0.03455|4.128|||||||||||||||||||||0|0.92093|||0.11535089|||4|||2.261|2.901|-0.06004|0.14101|18|0
2020-07-20 20:05:58|krtw_0966|8105.TW|8105.TW|Giantplus Technology Co., Ltd.|TWD|Taiwan|441544992|Taiwan|Technology|Electronic Components|http://www.giantplus.com.tw|23|10.3|4286000|9.9|7.05|16.7|-0.14655179|0.041389998|-0.0191|-0.028269999|14.003|4Q2017/0.2/0.34!1Q2018/0.03/0.33!2Q2018/0.17/0.14!3Q2018/0.18/0.27|||0.2|0m|0|0|-1m|1|4|-2m|1|4|-3m|0.5|2|||||0|1.060046|||0.57930255|0.457|11.052|-0.512|0.13|0.0116|1.087|1.683|-0.026770001|0.08619001|18|0
2020-07-20 20:06:00|krtw_0967|2459.TW|2459.TW|Audix Corporation|TWD|Taiwan|105596000|Taiwan|Technology|Electronic Components|http://www.audix.com|39.5|39.05|380000|38.15|33.7|44.35|0.03668487|0.12408|0.04596|0.10556|51.952|3Q2017/1.33/1.32!4Q2017/0.86/0.99!1Q2018/0.72/1!3Q2018/1.47/1.42|||1.33|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.491916|||1.007404|0.396|3.195|4.21|4.39|0.013990001|1.88|2.074|0.062069997|0.17454|18|0
2020-07-20 20:06:01|krtw_0968|1611.TW|1611.TW|China Electric Mfg. Corporation|TWD|Taiwan|358595008|Taiwan|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.chinaelectric.com.tw||11.45|410000|11.4|9.88889|14.35|0.083423615|0.01608|0.00045000002|0.15737|14.791|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.494226|||0.85358584|1.124|69.935|2.055||0.066300005|2.239|2.727|0.31348|0.26484|18|0
2020-07-20 20:06:03|krtw_0969|4119.TW|4119.TW|SCI Pharmtech, Inc.|TWD|Taiwan|79485296|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sci-pharmtech.com.tw|85|121.5|1650000|116.5|83.7|157.5|0.08372092|0.36233002|0.118240006|0.17543|0.068|3Q2017/0.51/0.87!1Q2018/0.77/0.75!2Q2018/1.87/0.87!3Q2018/1.59/1.54|||0.51|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|3|||||0|0.017321|||2.6470587|3.173|8.758|7.67|5.85|0.12352|2.685|3.41|0.24261999|0.40564|18|0
2020-07-20 20:06:04|krtw_0970|4999.TW|4999.TW|Sinher Technology Inc.|TWD|Taiwan|74417200|Taiwan|Industrials|Tools & Accessories|http://www.sinher.com.tw|60|41.4|226000|42.15|25.7|46.85|-0.03103447|0.21712999|0.05091|0.06701|0.051|4Q2017/1.79/1.74!1Q2018/0.47/1.15!2Q2018/2.6/1.72!3Q2018/1.52/1.66|||1.79|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|3|||||0|0.940338|||0.92565686|0.73|3.362|3.03|5.81|0.13884|6.017|6.694|0.10237|0.28676|18|0
2020-07-20 20:06:06|krtw_0971|4942.TW|4942.TW|Chia Chang Co., Ltd|TWD|Taiwan|142368000|Taiwan|Technology|Electronic Components|http://www.chiachang.com|57.45|38|467000|38.7|24.85|45.9|-0.005141437|0.16851|0.05016|0.0809|5.355|1Q2018/0.25/0.19!2Q2018/1.49/1.08!3Q2018/1.74/0.64|||0.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.916089|||0.7571531|0.248|1.474|4.099||0.046|3.334|3.686|0.08214|0.22252001|18|0
2020-07-20 20:06:07|krtw_0972|6196.TW|6196.TW|Marketech International Corp.|TWD|Taiwan|187076000|Taiwan|Technology|Electronic Components|http://www.micb2b.com||98.1|3971000|102|46.85|115.5|0.9354838|0.04817|0.030439999|0.123859994|74.9|4Q2017/1.27/1.02!1Q2018/1.12/1.05!2Q2018/1.16/0.88!3Q2018/1.58/1.23|||1.27|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.269053|||3.0311458|0.849|17.615|4.168|6.09|0.02093|0.92|1.264|0.03276|0.11578|18|0
2020-07-20 20:06:09|krtw_0973|8261.TW|8261.TW|Advanced Power Electronics Co., Ltd.|TWD|Taiwan|81340496|Taiwan|Technology|Semiconductors|http://www.a-power.com.tw|39.32|27.5|532000|27.15|14.9|33|-0.06055361|0.041300002|0.02015|0.032780003|22.171|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.349114|||1.5668622|0.963|23.319|0.73||0.00392|1.18|2.28|0.026630001|0.14694999|18|0
2020-07-20 20:06:10|krtw_0974|4952.TW|4952.TW|Generalplus Technology Inc.|TWD|Taiwan|108816000|Taiwan|Technology|Semiconductors|http://www.generalplus.com|36|30.7|289000|30.25|23.45|37.4|-0.12191582|0.11376|0.05005|0.10123|6.771|4Q2017/0.72/0.57!1Q2018/0.45/0.61!2Q2018/0.93/1.11!3Q2018/0.73/0.79|||0.72|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.705542|||1.6447897|0.943|8.292|1.921|3.45|0.010039999|3.002|4.038|0.08168|0.33521|18|0
2020-07-20 20:06:12|krtw_0975|8271.TW|8271.TW|Apacer Technology Inc.|TWD|Taiwan|100898000|Taiwan|Technology|Semiconductors|http://www.apacer.com|67.16|41.8|891000|41.85|30|54.4|0.31603777|0.083850004|0.08297|0.16232|10.735|3Q2017/0.89/1.05!1Q2018/0.94/0.92!2Q2018/1/1|||0.89|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.027328|||1.4287667|0.462|5.515|4.538||0.04065|1.205|2.061|0.06182|0.20347|18|0
2020-07-20 20:06:13|krtw_0976|8101.TW|8101.TW|Arima Communications Corp.|TWD|Taiwan|208088992|Taiwan|Technology|Communication Equipment|http://www.arimacomm.com.tw|9.1|3.89|76000|3.99|2.5|7.5|0.4669118|-0.18024|-0.11212|-0.06902|84.941|2Q2016/-0.83/-0.05!3Q2016/-0.91/0.34!4Q2016/-1.65/0.4!1Q2017/-0.94/0.06|||-0.83|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.057736|||0.8652136|0.576|-3.194|-0.302|0.94|0|0.556|0.939|-0.02807|0.059|18|0
2020-07-20 20:06:15|krtw_0977|1786.TW|1786.TW|SciVision Biotech Inc.|TWD|Taiwan|58100000|Taiwan|Healthcare|Medical Instruments & Supplies|http://www.scivision.com.tw||65.3|161000|65|38|79.3|-0.14134741|0.35633|0.04859|0.0922|22.364|||||||||||||||||||||0|0.789453|||2.7156286|8.335|23.39|2.133||0|3.323|4.054|0.28709|0.71444|18|0
2020-07-20 20:06:16|krtw_0978|2031.TW|2031.TW|Hsin Kuang Steel Company Limited|TWD|Taiwan|307188000|Taiwan|Basic Materials|Steel|http://www.hksteel.com.tw|38.1|25|499000|24.9|17.1|33.1|-0.20574164|0.0047|-0.00298|-0.02234|148.189|4Q2017/0.8/1!1Q2018/2.93/1.61!2Q2018/-0.05/0.23!3Q2018/1.42/1.03|||0.8|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.97498|||1.3168985|1.722|366.243|-0.46|3.53|0.099029996|0.764|1.283|-0.01653|0.02204|18|0
2020-07-20 20:06:17|krtw_0979|3583.TW|3583.TW|Scientech Corporation|TWD|Taiwan|80328000|Taiwan|Technology|Semiconductors|http://www.scientech.com.tw|105|63.8|14701000|60.4|34.1|72.9|-0.07645261|0.11419|0.04744|0.09115|6.335|4Q2017/1.84/1.27!1Q2018/0.19/0.96|||1.84|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.002694|||2.0812945|1.239|10.854|2.842|7.13|0.0686|1.287|2.195|0.06533|0.36078|18|0
2020-07-20 20:06:19|krtw_0980|1533.TW|1533.TW|Mobiletron Electronics Co.,Ltd.|TWD|Taiwan|98547000|Taiwan|Consumer Cyclical|Auto Parts|http://www.mobiletron.com.tw||31|292000|31.8|21|40.4|-0.15200001|0.08437|0.01248|0.03041|85.639|3Q2016/0.21/0.46!2Q2017/0.56/0.26!3Q2017/0.56/0.34!4Q2017/0.27/0.43|||0.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.916474|||1.2244737|1.537|18.223|1.74||0.012940001|1.157|1.947|0.062750004|0.32368|18|0
2020-07-20 20:06:20|krtw_0981|2430.TW|2430.TW|Tsann Kuen Enterprise Co.,Ltd|TWD|Taiwan|166468992|Taiwan|Consumer Cyclical|Specialty Retail|http://www.tsannkuen.com|83|19|197000|19.1|12|20.05|0.0052632093|0.0269|0.01631|0.04875|98.669|1Q2011/1.84/2.09!2Q2011/1.2/1.43|||1.84|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.720939|||0.6664328|0.357|13.27|1.37||0.04348|0.284|0.865|0.01238|0.15970999|18|0
2020-07-20 20:06:22|krtw_0982|2476.TW|2476.TW|G-SHANK Enterprise Co., Ltd.|TWD|Taiwan|184968000|Taiwan|Industrials|Specialty Industrial Machinery|http://www.gshank.info|19|20.25|68000|20.2|16.05|24.8|-0.18218625|0.12117|0.03551|0.053439997|23.355|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.445727|||0.8404582|0.324|2.671|1.208||0.06278|2.691|3.135|0.0466|0.26377|18|0
2020-07-20 20:06:23|krtw_0983|1525.TW|1525.TW|Kian Shen Corporation|TWD|Taiwan|73400000|Taiwan|Consumer Cyclical|Auto Parts|http://www.kian-shen.com|62|47.7|46000|47.45|38.6|61.8|-0.19983137|0.04163|0.00106|0.04772|5.94|4Q2017/1.7/2.35!1Q2018/1.43/1.97!2Q2018/1.32/1.58!3Q2018/1.3/1.96|||1.7|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.979214|||0.85922724|2.879|69.165|2.727|5.84|0.03322|1.306|1.783|0.18236|0.08772001|18|0
2020-07-20 20:06:25|krtw_0984|8021.TW|8021.TW|Topoint Technology Co., Ltd.|TWD|Taiwan|142180992|Taiwan|Industrials|Tools & Accessories|http://www.topoint.tw|17.67|23.45|1035000|23.85|14.5|25.4|0.18069303|0.21458|0.03073|0.04204|9.645|4Q2017/0.43/0.35!1Q2018/0.42/0.36!2Q2018/0.32/0.33!3Q2018/0.51/0.53|||0.43|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.678214|||0.7839139|0.554|2.58|1.261|1.7|0.00243|4.415|5.029|0.06132|0.29021|18|0
2020-07-20 20:06:26|krtw_0985|2495.TW|2495.TW|Infortrend Technology, Inc.|TWD|Taiwan|273552000|Taiwan|Technology|Computer Hardware|http://www.infortrend.com/tw/Home|52|13.75|236000|13.85|10|15.6|0.029739857|0.00717|-0.0017299999|-0.03734|17.311|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.315242|||0.952942|1.436|200.297|-0.563||0.05553|3.129|4.639|-0.11845|0.46513999|18|0
2020-07-20 20:06:28|krtw_0986|3383.TW|3383.TW|Genesis Photonics Inc.|TWD|Taiwan|70000000|Taiwan|Technology|Semiconductors|http://www.gpiled.com|110.99|4.21|95000|4.23|3.51638|6.08|0.069283485|-0.02251|-0.04089|-0.41884|631.069|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.793302|||0.70166665|3.963|-176.003|-3.2||0.08534|0.801|1.755|-0.31044|-0.11492|18|0
2020-07-20 20:06:29|krtw_0987|8996.TW|8996.TW|Kaori Heat Treatment Co., Ltd.|TWD|Taiwan|89384000|Taiwan|Industrials|Specialty Industrial Machinery|http://www.kaori-bphe.com||69.1|3597000|69.5|36.4|86.7|0.62193704|0.14623|0.04419|0.086|37.276|1Q2016/0.83/0.5!2Q2016/1.11/0.68!4Q2016/0.82/1.12!1Q2017/0.04/0.64|||0.83|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.692455|||3.3280354|2.955|20.207|1.816||0.10049|1.101|1.668|0.07729|0.27066|18|0
2020-07-20 20:06:31|krtw_0988|2816.TW|2816.TW|Union Insurance Co., Ltd.|TWD|Taiwan|212960000|Taiwan|Financial Services|Insurance—Diversified|http://www.wwunion.com|22|18.65|205000|18.8|15.6|22.9|-0.0646767|0.05743|0.01349|0.08096|0.314|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.399538|||0.7630308|0.064|1.114|1.957||0.00514|0.372|0.756|0.05369|0.31485|18|0
2020-07-20 20:06:32|krtw_0989|8112.TW|8112.TW|Supreme Electronics Co., Ltd.|TWD|Taiwan|376561984|Taiwan|Technology|Semiconductors|http://www.supreme.com.tw|30|30.05|1510000|29.85|26.45|35.95|0.0400697|0.017029999|0.04461|0.18733999|252.134|4Q2017/1.13/0.94!1Q2018/0.85/0.76!2Q2018/1.08/1.08!3Q2018/1.07/1.04|||1.13|0m|0|0|-1m|0.5|2|-2m|0|1|-3m|0|1|||||0|0.428406|||1.6089307|0.24|14.098|3.54|3.92|0.18901|0.853|1.384|0.0108|0.02769|18|0
2020-07-20 20:06:34|krtw_0990|4144.TW|4144.TW|Coland Holdings Limited|TWD|Taiwan|77139000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.colandpharma.com|60|26.35|280000|26.4|16.5|32.9|-0.11409396|0.08182|0.010729999|-0.00445|43.02|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.652809|||0.8696657|1.452|17.75|-0.11|4.56|0.05692|0.818|1.104|-0.00399|0.55761003|18|0
2020-07-20 20:06:35|krtw_0991|3048.TW|3048.TW|EDOM Technology Co., Ltd.|TWD|Taiwan|222572992|Taiwan|Technology|Electronics & Computer Distribution|http://www.edomtech.com/tw||16.5|346000|16.5|12.75|21.95|0.235955|0.01248|0.043109998|0.12828|164.848|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.543494|||1.032024|0.079|6.318|1.969|1.09|0.02078|0.674|1.243|0.00439|0.02823|18|0
2020-07-20 20:06:36|krtw_0992|2363.TW|2363.TW|Silicon Integrated Systems Corp.|TWD|Taiwan|534062016|Taiwan|Technology|Semiconductors|http://www.sis.com||11.4|4942000|11.65|5.35|14.4|0.37544262|-1.83941|-0.034879997|-0.039809998|0.068|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.715935|||0.918688|28.215|-15.339|-0.486||0.056360003|11.585|12.729|-1.35597|0.38178003|18|0
2020-07-20 20:06:38|krtw_0993|1737.TW|1737.TW|Taiyen Biotech Co., Ltd.|TWD|Taiwan|200000000|Taiwan|Consumer Defensive|Household & Personal Products|http://www.tybio.com.tw||31.5|298000|31.55|26.3|34.15|-0.058209002|0.19919|0.03455|0.05065|3.604|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.116243|||1.0129595|1.518|7.622|1.57||0.06781|3.273|3.761|0.10689|0.41662|18|0
2020-07-20 20:06:39|krtw_0994|6191.TW|6191.TW|Global Brands Manufacture Ltd.|TWD|Taiwan|514896992|Taiwan|Technology|Electronic Components|http://www.gbm.com.tw|14.5|16|3781000|15.9|10.1|18.2|0.032467484|0.11734|0.0254|0.05526|66.146|4Q2016/0.44/0.21!1Q2017/-0.05/0.15|||0.44|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.655119|||0.61026776|0.675|5.753|1.842||0.03751|1.005|1.584|0.04383|0.14774|18|0
2020-07-20 20:06:41|krtw_0995|1416.TW|1416.TW|Kwong Fong Industries Corporation|TWD|Taiwan|185342000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.kfic.com.tw||15.45|1260000|14.85|9.09|16.55|-0.057142854|0.09972|-0.0046900003|-0.044180002|73.931|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.473056|||0.73515415|22.002|220.647|-0.973||0.01575|0.122|1.129|-0.71379995|0.88737|18|0
2020-07-20 20:06:42|krtw_0996|9157.TW|9157.TW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:06:44|krtw_0997|2397.TW|2397.TW|DFI Inc.|TWD|Taiwan|114489000|Taiwan|Technology|Computer Hardware|http://www.dfi.com||75.4|139000|75.7|53.8|92.4|-0.093413234|0.1137|0.0692|0.13313|15.446|4Q2016/1.06/0.91!1Q2017/0.68/0.92!2Q2018/1.61/1.24!3Q2018/1.37/1.42|||1.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.538491|||2.5879526|1.188|10.45|5.3|4.84|0.0007|1.451|2.05|0.07868|0.28009|18|0
2020-07-20 20:06:45|krtw_0998|2530.TW|2530.TW|Delpha Construction Co.,Ltd.|TWD|Taiwan|270752992|Taiwan|Real Estate|Real Estate Services|http://www.delpha.com.tw||16.35|309000|16.5|15.05|19|-0.017857075|0|-0.00797|-0.02559|45.589|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.396073|||1.4329536|704.258|-93.781|-0.299||0.01118|0.209|2.768|0|1|18|0
2020-07-20 20:06:46|krtw_0999|5533.TW|5533.TW|Founding Construction & Development Co., Ltd.|TWD|Taiwan|285244992|Taiwan|Real Estate|Real Estate Services|http://www.founding.com.tw||15.8|268000|15.85|12.9|17.75|0.0031645298|0.12560001|0.0038800002|0.00393|91.69|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.137028|||0.6168742|7.637|60.805|0.1||0.02869|0.098|1.805|0.02062|0.27223|18|0
2020-07-20 20:06:48|krtw_1000|2369.TW|2369.TW|Lingsen Precision Industries, Ltd.|TWD|Taiwan|374443008|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.lingsen.com.tw|17.6|10.65|3798000|10.8|6.86|13.05|0.21348321|0.08999|-0.033|-0.07151|33.043|3Q2017/0.1/0.11!4Q2017/0.06/0.11|||0.1|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|1|||0.78620994|0.823|9.142|-1.04|-0.06|0.06863|1.893|2.217|-0.07773|0.01616|18|0
2020-07-20 20:06:49|krtw_1001|2481.TW|2481.TW|Pan Jit International Inc.|TWD|Taiwan|332115008|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.panjit.com.tw|55.5|26.9|2763000|27.05|13.7|33.6667|-0.050877213|0.14029999|0.02469|0.07279|103.18|4Q2017/-2.55/-2.87!1Q2018/0.6/0.62!2Q2018/0.7/0.82!3Q2018/0.63/0.8|||-2.55|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.362201|||1.5151515|1.32|9.407|1.402|3.46|0.14122|1.198|1.58|0.05357|0.20668|18|0
2020-07-20 20:06:51|krtw_1002|4746.TW|4746.TW|Formosa Laboratories, Inc.|TWD|Taiwan|108313000|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.formosalab.com|40.1|52.6|5162000|51|29.75|66.8|0.32467532|0.16600999|0.00484|-0.03847|93.763|3Q2017/0.42/1.29!4Q2017/0.29/0.52!1Q2018/1.82/0.74!2Q2018/0.29/1.1|||0.42|0m|0|0|-1m|0.67|6|-2m|0.8|5|-3m|0.6|5|||||0|0.332178|||1.1948842|3.198|19.263|-1.256|1.85|0.078940004|0.514|1.008|-0.04422|0.31559|18|0
2020-07-20 20:06:52|krtw_1004|1231.TW|1231.TW|Lian Hwa Foods Corporation|TWD|Taiwan|174595008|Taiwan|Consumer Defensive|Packaged Foods|http://www.lianhwa.com.tw|49|45.2|377000|45|31.1|46.5|0.0063894987|0.099989995|0.052550003|0.14017999|62.045|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.355658|||2.1148179|1.128|11.282|2.92||0.00903|0.842|1.573|0.05975|0.21535|18|0
2020-07-20 20:06:54|krtw_1005|9934.TW|9934.TW|Globe Union Industrial Corp.|TWD|Taiwan|356848992|Taiwan|Industrials|Building Products & Equipment|http://www.globeunion.com|26|12.9|86000|12.95|10.15|18.3|-0.19314641|0.03492|0.01155|0.025|110.288|4Q2017/0.32/0.44!1Q2018/0.2/0.38!2Q2018/0.35/0.48!3Q2018/0.54/0.58|||0.32|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.667821|||0.85300535|0.446|12.777|0.406|2.18|0.0841|1.154|1.891|0.00874|0.28393|18|0
2020-07-20 20:06:55|krtw_1006|2464.TW|2464.TW|Mirle Automation Corporation|TWD|Taiwan|195531008|Taiwan|Industrials|Specialty Industrial Machinery|http://www.mirle.com.tw|26|46.9|1963000|47.3|25.5|54.7|0.05935049|0.07835|0.03787|0.14247|30.11|4Q2017/0.97/1.05!1Q2018/0.84/0.85!2Q2018/1.6/1.18!3Q2018/1.18/1.11|||0.97|0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.665511|||2.1882145|0.726|9.262|3.11|5.44|0.04784|1.007|1.392|0.05435|0.19053|18|0
2020-07-20 20:06:57|krtw_1007|3057.TW|3057.TW|Promise Technology, Inc.|TWD|Taiwan|161408992|Taiwan|Technology|Computer Hardware|http://www.promise.com|12.8|5.01|650000|5.19|3.68|8.3|-0.32945734|-0.15808|-0.08033|-0.29712|73.615|2Q2016/-0.39/0.32!3Q2016/-0.33/-0.28!4Q2016/-0.97/-0.06!1Q2017/-0.82/-0.18|||-0.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.061585|||0.99761057|0.895|-5.659|-1.79|0.4|0.02329|0.757|1.812|-0.23253|0.31456|18|0
2020-07-20 20:06:58|krtw_1008|2506.TW|2506.TW|Pacific Construction Co., Ltd|TWD|Taiwan|361556000|Taiwan|Real Estate|Real Estate—Development|http://www.pacific-group.com.tw||9.93|67000|9.98|8.37|12.15|-0.15780598|0.071100004|-0.00247|-0.01049|58.706|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.297536|||0.53078896|11.671|164.139|-0.361||0.0159|0.17|1.607|-0.15913|0.44219002|18|0
2020-07-20 20:06:59|krtw_1009|1442.TW|1442.TW|Advancetek Enterprise Co.,Ltd.|TWD|Taiwan|311908992|Taiwan|Real Estate|Real Estate Services|http://www.advancetek.com.tw||18|236000|17.8|13.6|20.35|0.0787878|-0.05641|-0.00228|0.01812|127.636|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.799846|||1.0887315|18.594|-329.631|0.303||0.02676|0.06|6.071|0.14661|0.13064|18|0
2020-07-20 20:07:01|krtw_1010|2421.TW|2421.TW|Sunonwealth Electric Machine Industry Co., Ltd.|TWD|Taiwan|250930000|Taiwan|Industrials|Specialty Industrial Machinery|http://www.sunon.com|52.33|51.4|1728000|50.1|27.6|57.2|0.50903606|0.09765001|0.05763|0.17052999|29.912|4Q2017/0.55/0.54!1Q2018/0.27/0.47!2Q2018/0.73/0.65!3Q2018/0.85/0.85|||0.55|0m|0|0|-1m|1.25|4|-2m|1|4|-3m|1.67|3|||||0|1.069668|||2.9935935|1.065|10.906|2.89|3.35|0.14174|1.175|1.554|0.06351|0.22558|18|0
2020-07-20 20:07:02|krtw_1011|2428.TW|2428.TW|Thinking Electronic Industrial Co., Ltd.|TWD|Taiwan|128113000|Taiwan|Technology|Electronic Components|http://www.thinking.com.tw|50.13|104|2143000|103|59.3|105|0.28428936|0.28885|0.09634|0.16172001|4.022|4Q2017/2.03/1.74!1Q2018/0.76/1.7!2Q2018/2.4/2.21!3Q2018/2.7/2.32|||2.03|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.692455|||2.0332355|1.86|6.44|8.219|8.51|0.096429996|4.366|5.288|0.19358|0.40237|18|0
2020-07-20 20:07:04|krtw_1012|1709.TW|1709.TW|Formosan Union Chemical Corp.|TWD|Taiwan|477016000|Taiwan|Basic Materials|Chemicals|http://www.fucc.com.tw||13.6|367000|13.55|10|16.7|-0.04293716|0.06486|0.017439999|0.03066|39.028|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.360662|||0.9390968|1.018|15.695|0.48||0.02184|0.552|1.499|0.025929999|0.11201|18|0
2020-07-20 20:07:05|krtw_1013|1109.TW|1109.TW|Hsing Ta Cement Company Limited|TWD|Taiwan|341958016|Taiwan|Basic Materials|Building Materials|http://www.hsingta.com.tw||16.75|385000|16.95|13.6|21.2|-0.060941756|0.30427998|0.1221|0.16689|0.283|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.578521|||0.83362365|0.693|2.278|2.71|1.26|0.00991|2.82|3.437|0.121520005|0.33276|18|0
2020-07-20 20:07:07|krtw_1014|4934.TW|4934.TW|Tainergy Tech Co., Ltd.|TWD|Taiwan|200000000|Taiwan|Technology|Solar|http://www.tainergy.com.tw||18.25|1873000|18.05|5.21|20.6|1.6644621|0.05489|-0.03677|-0.21356001|53.878|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.076212|||2.05518|1.77|32.251|-2.19||0.00657|0.316|0.995|-0.18813999|-0.022769999|18|0
2020-07-20 20:07:08|krtw_1015|4104.TW|4104.TW|Excelsior Medical Co., Ltd.|TWD|Taiwan|141148992|Taiwan|Healthcare|Medical Devices|http://www.excelsiormedical.com.tw|77.2|61.1|610000|60.4|46|63.8|0.117494226|0.08603|0.02083|0.07316|16.237|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.181293|||1.2121572|1.166|13.55|3.97||0.02846|1.529|1.741|0.07928|0.19304001|18|0
2020-07-20 20:07:10|krtw_1016|1712.TW|1712.TW|Sinon Corporation|TWD|Taiwan|420492000|Taiwan|Basic Materials|Agricultural Inputs|http://www.sinon.com.tw||18.75|682000|18.7|15.6|20|-0.01578945|0.09156|0.03788|0.07274|59.64|1Q2017/0.34/0.37!2Q2017/0.48/0.41!3Q2017/0.4/0.31!4Q2017/0.13/0.38|||0.34|0m|0|0|-1m|0|1|-2m|1|1|-3m|1|1|||||0|0.158198|||1.2050903|0.595|6.504|1.17|1.48|0.059510004|0.71|1.223|0.02881|0.26632|18|0
2020-07-20 20:07:11|krtw_1017|3645.TW|3645.TW|Taimide Tech. Inc.|TWD|Taiwan|129784000|Taiwan|Technology|Electronic Components|http://www.taimide.com.tw|74|41.75|1333000|39.7|23.85|54.5|-0.19215184|0.25771|0.02377|0.04933|81.747|4Q2017/0.64/0.88!1Q2018/0.72/0.75!2Q2018/0.72/0.8!3Q2018/1.07/1.07|||0.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.27983|||2.1643338|3.92|15.212|1.044|3.92|0.06376|0.795|1.191|0.07909|0.26927|18|0
2020-07-20 20:07:13|krtw_1018|8163.TW|8163.TW|Darfon Electronics Corp.|TWD|Taiwan|280000000|Taiwan|Technology|Computer Hardware|http://www.darfon.com.tw|19.45|37.4|1484000|37.65|25.85|45.7|-0.08394152|0.081099994|0.0319|0.092080005|37.525|4Q2017/0.61/0.61!1Q2018/0.5/0.38!2Q2018/1.41/1.46!3Q2018/2.27/2.5|||0.61|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.523864|||1.3346657|0.651|8.022|2.829|5.27|0.1286|0.818|1.213|0.041789997|0.18080999|18|0
2020-07-20 20:07:14|krtw_1019|3003.TW|3003.TW|K.S. Terminals Inc.|TWD|Taiwan|155655008|Taiwan|Industrials|Electrical Equipment & Parts|http://www.ksterminals.com.tw|55|42.5|727000|43.25|27.15|53.6|0.05103278|0.19713|0.05262|0.09942|24.07|4Q2017/0.73/0.73!1Q2018/0.45/0.68!2Q2018/0.98/0.91!3Q2018/0.8/0.93|||0.73|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.14896|||1.4199799|1.553|7.88|2.96|3.88|0.08005|2.602|3.776|0.13683|0.31652|18|0
2020-07-20 20:07:15|krtw_1020|3015.TW|3015.TW|FSP Technology Inc.|TWD|Taiwan|187262000|Taiwan|Industrials|Electrical Equipment & Parts|http://www.fsp-group.com.tw|39.9|23.75|1088000|22.9|14.5|25.5|0.1834625|0.016590001|0.00242|0.01868|8.643|3Q2010/1.22/1.11!4Q2010/0.46/0.77!1Q2011/0.33/0.56!2Q2011/0.43/1.08|||1.22|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.619322|||0.5432048|0.142|8.581|0.78||0.05368|1.366|1.762|0.010980001|0.11304|18|0
2020-07-20 20:07:17|krtw_1021|4919.TW|4919.TW|Nuvoton Technology Corporation|TWD|Taiwan|287553984|Taiwan|Technology|Semiconductors|http://www.nuvoton.com|52|43.25|3523000|43|27.2|52.8|-0.12644947|0.07147|0.03916|0.0964|14.096|4Q2017/0.69/0.92!1Q2018/0.48/0.59!2Q2018/1.26/1.35!3Q2018/0.93/1.19|||0.69|0m|0|0|-1m|0|2|-2m|0|2|-3m|0.6|5|||||0|1.143571|||1.696411|0.812|11.357|2.23|4.92|0.048600003|2.323|3.156|0.051570002|0.39999|18|0
2020-07-20 20:07:18|krtw_1022|1701.TW|1701.TW|China Chemical & Pharmaceutical Co., Ltd.|TWD|Taiwan|298080992|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ccpc.com.tw|30|24.1|3253000|23.9|15.45|28.6|0.21319795|0.081140004|0.02231|0.0688|60.721|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.402617|||1.1761836|1.238|15.255|1.385||0.14116|0.986|1.733|0.051|0.371|18|0
2020-07-20 20:07:20|krtw_1023|3033.TW|3033.TW|Weikeng Industrial Co., Ltd.|TWD|Taiwan|367751008|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.weikeng.com.tw||15|332000|14.85|10.6|19.249|-0.21701992|0.016549999|0.020380002|0.04822|209.156|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.639337|||1.5844512|0.365|22.051|0.465||0.04546|0.747|1.291|0.00562|0.05667|18|0
2020-07-20 20:07:21|krtw_1024|2472.TW|2472.TW|Lelon Electronics Corp.|TWD|Taiwan|129210000|Taiwan|Technology|Electronic Components|http://www.lelon.com|24|46.3|871000|46.1|23.45|48.15|0.124390244|0.17077999|0.05041|0.10276|63.888|4Q2017/0.94/1.02!1Q2018/0.88/0.93!2Q2018/1.43/1.18!3Q2018/1.3/1.58|||0.94|0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|0.959584|||1.7319418|1.344|7.869|3.171|6.44|0.013099999|1.394|1.825|0.0633|0.25195998|18|0
2020-07-20 20:07:23|krtw_1025|3014.TW|3014.TW|ITE Tech. Inc|TWD|Taiwan|161080000|Taiwan|Technology|Semiconductors|http://www.ite.com.tw|2.72|64.3|2227000|64.9|31.55|76.9|0.93154776|0.2076|0.08698|0.14462|2.292|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.658583|||2.5235481|2.05|9.874|3.567||0.13903|2.975|3.379|0.15483|0.52274|18|0
2020-07-20 20:07:24|krtw_1026|8427.TW|8427.TW|Keysheen (Cayman) Holdings Co., Limited|TWD|Taiwan|104261000|Cayman Islands|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.keysheen.com||44.5|4000|46.35|33.8|52|0.14444447|0.0544|-0.00264|0.00968|22.649|2Q2016/4.87/-0.87!3Q2016/-1.09/2.04!4Q2016/0.97/2.87!1Q2017/2.05/3.73|||4.87|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.621247|||1.1619709|1.066|19.601|0.379||0|2.077|2.564|0.01134|0.25831|18|0
2020-07-20 20:07:26|krtw_1027|8210.TW|8210.TW|Chenbro Micom Co., Ltd.|TWD|Taiwan|119726000|Taiwan|Technology|Computer Hardware|http://www.chenbro.com|69|89.3|1201000|91.8|59|117.5|0.44339633|0.17929001|0.10335|0.24548|5.284|4Q2017/1.21/0.83!1Q2018/0.45/0.78!2Q2018/1.1/0.85!3Q2018/1.52/1.15|||1.21|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.597767|||2.97627|1.374|7.662|7.12|5.01|0.057350002|1.328|1.789|0.13016|0.29758|18|0
2020-07-20 20:07:27|krtw_1028|1455.TW|1455.TW|Zig Sheng Industrial Co., Ltd.|TWD|Taiwan|578000000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.zigsheng.com|13.4|6.99|725000|7.02|4.44|9.18|-0.22857147|0.01298|-0.02595|-0.06996|23.162|4Q2017/0.3/0.27!1Q2018/0.15/0.19!2Q2018/0.27/0.2!3Q2018/0.14/0.2|||0.3|0m|0|0|-1m|0.4|5|-2m|0|4|-3m|0|4|||||0|0.52117|||0.6131041|0.5|38.537|-0.835|0.72|0.02774|0.729|1.496|-0.04861|-0.00366|18|0
2020-07-20 20:07:28|krtw_1029|6197.TW|6197.TW|Jess-link Products Co., Ltd.|TWD|Taiwan|122086000|Taiwan|Technology|Computer Hardware|http://www.jpcco.com||33.3|767000|32.75|19.5|44.8|0.10829103|0.08369|0.03306|0.09274|6.457|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.534642|||1.5345621|0.668|7.986|2.334||0.054429997|2.167|2.712|0.081429996|0.24070999|18|0
2020-07-20 20:07:30|krtw_1030|8404.TW|8404.TW|Paiho Shih Holdings Corporation|TWD|Taiwan|315177984|Cayman Islands|Consumer Cyclical|Footwear & Accessories|http://www.paiho.cn|32.41|29.85|144000|30.25|23.6|52|-0.35815287|0.23382999|0.04385|0.09355|139.682|3Q2017/0.4/0.47!4Q2017/0.36/0.39!1Q2018/0.37/0.41!2Q2018/0.23/0.41||0.48|0.4|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.188221|6.974299||1.9575055|2.253|9.636|1.36|4.28|0.01442|0.531|1.196|0.06424|0.37103|18|0
2020-07-20 20:07:31|krtw_1031|1734.TW|1734.TW|Sinphar Pharmaceutical Co.,Ltd.|TWD|Taiwan|167722000|Taiwan|Healthcare|Biotechnology|http://www.sinphar.com.tw||37.05|6403000|41.15|14.05|68.5|1.0575001|0.04178|-0.01181|-0.042630002|70.869|2Q2015/-0.06/0!3Q2015/-0.1/0.32!2Q2017/0.06/0.01!3Q2017/0.08/0.12|||-0.06|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.852578|||2.2176332|3.411|81.661|0.15||0.025559999|1.218|1.717|0.0108|0.39645|18|0
2020-07-20 20:07:33|krtw_1032|2436.TW|2436.TW|Weltrend Semiconductor, Inc.|TWD|Taiwan|175118000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.weltrend.com.tw|35|29.3|1939000|28.95|19.6|33.45|0.1330725|0.05795|0.01127|0.02973|15.339|4Q2017/0.31/0.3!1Q2018/0.25/0.29!2Q2018/0.81/0.36!3Q2018/0.27/0.5|||0.31|0m|0|0|-1m|0.33|3|-2m|-0.5|2|-3m|0|1|||||0|1.029253|||1.8963174|1.414|24.395|0.476|1.38|0.05025|3.436|3.934|0.03691|0.25087|18|0
2020-07-20 20:07:34|krtw_1033|4935.TW|4935.TW|Global Lighting Technologies Inc.|TWD|Taiwan|130937000|Taiwan|Technology|Electronic Components|http://www.glthome.com|46|125.5|2892000|125|56.9|152|1.0973155|0.13966|0.026349999|0.06769|29.117|2Q2017/0.64/0.81!3Q2017/0.6/1.15!4Q2017/0.26/0.58!1Q2018/-0.2/0.5||0.66|0.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.502309|||2.6214647|2.697|19.313|3.21|3.23|0.19028999|1.783|2.227|0.07537|0.18033001|18|0
2020-07-20 20:07:36|krtw_1034|5469.TW|5469.TW|HannStar Board Corp.|TWD|Taiwan|528440992|Taiwan|Technology|Electronic Components|http://www.hannstarboard.com|19.27|45.3|7672000|45.25|26.2|47.35|0.38803685|0.14021|0.03502|0.097229995|69.162|3Q2017/0.72/0.77!1Q2018/0.31/0.26!2Q2018/0.6/0.46!3Q2018/1.87/1.37|||0.72|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.588144|||1.0265824|0.997|7.11|5.626|2.26|0.07768|1.11|1.565|0.063379996|0.18275999|18|0
2020-07-20 20:07:37|krtw_1035|9911.TW|9911.TW|Taiwan Sakura Corporation|TWD|Taiwan|218808000|Taiwan|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.sakura.com.tw|37|47.95|237000|47.9|38.1|50.2|0.01806593|0.16874|0.09689|0.18154|1.725|4Q2017/1.22/1.12!1Q2018/0.89/0.84!2Q2018/0.68/0.62!3Q2018/0.81/0.81|||1.22|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.78214|||2.1806357|1.325|7.854|3.9|3.67|0.18539|1.498|1.892|0.13118|0.36363998|18|0
2020-07-20 20:07:39|krtw_1036|4142.TW|4142.TW|Adimmune Corporation|TWD|Taiwan|407060992|Taiwan|Healthcare|Biotechnology|http://www.adimmune.com.tw||66|92446000|67.2|22.15|79.8|1.8535032|0.064770006|-0.01232|-0.0416|35.011|1Q2016/-0.63/-0.53!4Q2016/-0.91/-0.5!1Q2017/-0.84/-0.4!2Q2017/-0.63/-0.4|||-0.63|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.468437|||5.9208755|16.949|261.676|-0.297||0.13317001|5.362|6.776|-0.06258|0.21627001|18|0
2020-07-20 20:07:40|krtw_1037|2601.TW|2601.TW|First Steamship Co., Ltd.|TWD|Taiwan|620883008|Taiwan|Industrials|Marine Shipping|http://www.firsteam.com.tw|66.2|9.73|939000|9.69|6.82|13.3|-0.25173748|0.26808|0.01682|0.09139|155.598|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.465742|||0.6654811|3.558|13.271|1.506||0.03859|0.49|0.72|0.14396|0.65536004|18|0
2020-07-20 20:07:42|krtw_1038|1521.TW|1521.TW|Ta Yih Industrial Co., Ltd.|TWD|Taiwan|76230000|Taiwan|Consumer Cyclical|Auto Parts|http://www.tayih-ind.com.tw|97|56.5|41000|57|46.9|69.9|-0.071661234|0.08736|0.058579996|0.15784|7.715|3Q2017/1.55/1.61!1Q2018/1.27/1.73!2Q2018/1.39/1.66!3Q2018/0.58/1.27|||1.55|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.461123|||2.1934934|0.859|9.832|4.06|5.51|0.055910002|0.656|1.544|0.06101|0.17058|18|0
2020-07-20 20:07:43|krtw_1039|2109.TW|2109.TW|Hwa Fong Rubber Ind. Co., Ltd.|TWD|Taiwan|332348992|Taiwan|Consumer Cyclical|Auto Parts|http://www.duro.com.tw||14.1|553000|13.7|9.81|15.9|0.19130433|0.12874|0.03842|0.05688|53.897|||||||||||||||||||||0|0.618167|||1.7515528|1.281|9.951|0.159||0.01644|1.264|1.906|0.01011|0.19767|18|0
2020-07-20 20:07:45|krtw_1040|1720.TW|1720.TW|Standard Chem & Pharm CO., LTD.|TWD|Taiwan|178696000|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.standard.com.tw||45.25|2292000|43.6|27.35|51.6|0.28613555|0.19768|0.057290003|0.11826|23.643|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.353733|||2.2713583|1.939|9.81|2.37||0.01272|1.277|1.738|0.10297|0.44264|18|0
2020-07-20 20:07:46|krtw_1041|2433.TW|2433.TW|Huxen Corporation|TWD|Taiwan|144496000|Taiwan|Industrials|Business Equipment & Supplies|http://www.eosasc.com.tw||50.7|87000|51.2|41.6|57.3|0.067778945|0.46683|0.04236|0.1286|46.83|||||||||||||||||||||0|0.358352|||1.7965982|1.876|4.019|4.08||0.0057800002|1.469|1.545|0.13902001|0.31649|18|0
2020-07-20 20:07:48|krtw_1042|3454.TW|3454.TW|Vivotek Inc.|TWD|Taiwan|87034000|Taiwan|Industrials|Security & Protection Services|http://www.vivotek.com|102.44|71.3|108000|71.6|58|123.902|-0.40574998|0.06441|0.04171|0.08251|15.071|3Q2017/1.42/1.42!4Q2017/1.63/1.94!1Q2018/0.62/1.39!3Q2018/0.79/1.06|||1.42|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.330254|||2.0796874|0.886|13.752|3.181|4.65|0.05144|1.332|2.438|0.043130003|0.32062998|18|0
2020-07-20 20:07:49|krtw_1043|1305.TW|1305.TW|China General Plastics Corporation|TWD|Taiwan|527030016|Taiwan|Basic Materials|Specialty Chemicals|http://www.cgpc.com.tw|29.8|19|1527000|19.1|11.65|23.5|-0.17747575|0.10531|0.04902|0.09434|8.601|4Q2017/0.72/0.76!1Q2018/1.07/0.95!2Q2018/0.75/0.61!3Q2018/0.47/0.66|||0.72|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|1.060816|||1.1699507|0.643|6.101|1.457|2.52|0.19370002|1.911|3.136|0.04971|0.14477|18|0
2020-07-20 20:07:50|krtw_1044|9136.TW|9136.TW|Ju Teng International Holdings Limited|TWD|Taiwan|1166339968|Hong Kong|Technology|Computer Hardware|http://www.juteng.com.hk|13.97|11.3|599000|11.2|5.29|14.15|0.48936164|0.15097|0.01461|0.02812|50.743|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.931976|||14.054727|||-0.02||0|0.785|1.093|0.01636|0.12841|18|0
2020-07-20 20:07:52|krtw_1045|2390.TW|2390.TW|Everspring Industry Co., Ltd.|TWD|Taiwan|214020992|Taiwan|Industrials|Security & Protection Services|http://www.everspring.com||18.35|21358000|18.45|5.87|24.65|0.48790336|-0.13793|-0.0347|-0.030079998|16.255|||||||||||||||||||||0|0.843341|||1.8233306|6.437|-46.671|-0.31||0.03341|1.796|3.419|-0.114250004|0.17878|18|0
2020-07-20 20:07:53|krtw_1046|1339.TW|1339.TW|Y.C.C. Parts Mfg. Co., Ltd.|TWD|Taiwan|74124000|Taiwan|Consumer Cyclical|Auto Parts|http://www.yccco.com.tw||45.1|146000|45.3|29.45|57|0.25484765|0.31530002|0.05133|0.09391|27.961|1Q2016/0.71/1.49!2Q2017/1.51/1.14!3Q2018/0.53/1.29|||0.71|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.729792|||0.9471208|1.437|4.557|4.56|3.21|0.0056|1.73|2.09|0.13464|0.31885|18|0
2020-07-20 20:07:55|krtw_1047|8110.TW|8110.TW|Walton Advanced Engineering, Inc.|TWD|Taiwan|494763008|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.walton.com.tw|20|9.7|623000|9.71|6.52|12.5|-0.038613915|0.25533|-0.00956|0.01338|37.518|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.790223|||0.46192673|1.028|4.028|0.288||0.0378|1.4|1.587|0.02172|0.01289|18|0
2020-07-20 20:07:56|krtw_1048|2387.TW|2387.TW|Sunrex Technology Corporation|TWD|Taiwan|191571008|Taiwan|Technology|Computer Hardware|http://www.sunrex.com.tw|28.5|40|2119000|39.3|20.9|47.5|0.171386|0.07712|0.0081|0.03338|52.218|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.815242|||1.2590494|0.748|9.7|0.1||0.04183|0.945|1.399|0.00153|0.09810001|18|0
2020-07-20 20:07:58|krtw_1049|1215.TW|1215.TW|Charoen Pokphand Enterprise(Taiwan) Co., Ltd.|TWD|Taiwan|267991008|Taiwan|Consumer Defensive|Packaged Foods|http://www.cptwn.com.tw|60|68|544000|68.2|46.5|76|-0.01870507|0.09323|0.0484|0.22219|89.871|2Q2017/1.17/1.47!3Q2017/1.19/1.37!4Q2017/1.45/1.47!1Q2018/0.98/1.42|||1.17|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.466127|||2.341356|1.192|12.78|5.424|3.78|0.09876|0.468|0.922|0.06811|0.13648|18|0
2020-07-20 20:07:59|krtw_1050|2029.TW|2029.TW|Sheng Yu Steel Co., Ltd.|TWD|Taiwan|321180000|Taiwan|Basic Materials|Steel|http://www.shengyusteel.com|31.25|17.8|36000|17.8|13.65|20.8|-0.08483297|0.03925|0.00614|0.0059399996|2.258|4Q2017/0.39/0.29!1Q2018/0.09/0.45!2Q2018/0.18/0.44!3Q2018/0.07/0.13|||0.39|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.572363|||0.664303|0.228|5.803|0.159|0.63|0.094639994|6.903|9.482|0.0051599997|0.0608|18|0
2020-07-20 20:08:01|krtw_1051|6189.TW|6189.TW|Promate Electronic Co.,Ltd.|TWD|Taiwan|179044992|Taiwan|Technology|Electronics & Computer Distribution|http://www.promate.com.tw||35.1|651000|35.25|25.8|35.7|0.0930233|0.037469998|0.05353|0.13545999|74.199|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.381447|||1.6467276|0.331|8.84|2.76||0.026010001|1.101|1.603|0.02111|0.07735|18|0
2020-07-20 20:08:02|krtw_1052|2836.TW|2836.TW|Bank of Kaohsiung Co., Ltd.|TWD|Taiwan|1080920064|Taiwan|Financial Services|Banks—Regional|http://www.bok.com.tw|10.5|9.84|357000|9.84|7.95|10.15|0.042177558|0|0.00308|0.05416||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.331023|||0.70045555|2.325||0.75||0.064559996|||0.2395|0|18|0
2020-07-20 20:08:04|krtw_1053|4906.TW|4906.TW|Gemtek Technology Co., Ltd.|TWD|Taiwan|353590016|Taiwan|Technology|Communication Equipment|http://www.gemteks.com|21|24.65|5858000|23.4|14.75|29.45|-0.12849164|0.02251|0.00029|0.0011100001|26.331|4Q2017/-0.22/0.05!1Q2018/0.13/0.09!2Q2018/-0.32/0.14!3Q2018/0.07/-0.27|||-0.22|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.71401|||1.1021193|0.454|20.173|-0.024|0.79|0.10663|0.918|1.471|-0.00052|0.105059996|18|0
2020-07-20 20:08:05|krtw_1054|9924.TW|9924.TW|Taiwan Fu Hsing Industrial Co.,Ltd.|TWD|Taiwan|188452000|Taiwan|Industrials|Security & Protection Services|http://www.fuhsing.com.tw||39.6|157000|39.45|32.55|46.55|-0.08786124|0.14716|0.083620004|0.14684|10.394|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.091608|||1.3427825|0.693|4.707|4.191||0.17146999|2.487|3.229|0.09595|0.23489|18|0
2020-07-20 20:08:06|krtw_1055|1522.TW|1522.TW|TYC Brother Industrial Co., Ltd.|TWD|Taiwan|311958016|Taiwan|Consumer Cyclical|Auto Parts|http://www.tyc.com.tw||25.05|746000|25.15|16.2|32.45|-0.11130738|0.13893|0.02398|0.08297|178.203|4Q2017/0.09/0.27!1Q2018/0.81/0.63!2Q2018/0.68/0.55!3Q2018/0.12/0.61|||0.09|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.489222|||1.1740719|1.13|8.137|1.751|3|0.059070002|0.566|1.222|0.03211|0.23195|18|0
2020-07-20 20:08:08|krtw_1056|3504.TW|3504.TW|Young Optics Inc.|TWD|Taiwan|114060000|Taiwan|Industrials|Electrical Equipment & Parts|http://www.youngoptics.com|113|66.8|429000|65.3|37|97.5|-0.30605733|0.03431|-0.01222|-0.02456|45.46|1Q2018/0.04/-0.09!2Q2018/0.46/0.33!3Q2018/1.01/0.32|||0.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.395304|||2.300434|1.794|52.294|-0.76|1.77|0.0028400002|0.996|1.394|-0.02019|0.21303|18|0
2020-07-20 20:08:09|krtw_1057|8070.TW|8070.TW|Chang Wah Electromaterials Inc.|TWD|Taiwan|638798976|Taiwan|Technology|Electronics & Computer Distribution|http://www.cwei.com.tw|134.44|159|51000|159|119.5|186|-0.015479863|0.11467|0.04162|0.154|101.455|4Q2016/1.86/2.28!1Q2017/5.21/2.63!2Q2017/3.12/3.23!3Q2017/3.42/3.47|||1.86|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.781755|||2.1107128|0.926|8.078|14.06|13.61|0.19228001|1.063|1.297|0.05706|0.14057|18|0
2020-07-20 20:08:11|krtw_1058|3049.TW|3049.TW|HannsTouch Solution Incorporated|TWD|Taiwan|806948992|Taiwan|Technology|Electronic Components|http://www.hannstouch.com|28.53|9.09|6539000|9.21|8.05|16.7376|-0.37326473|0.48474997|0.04394|0.102390006|70.614|4Q2016/0.48/0.17!1Q2017/0.07/0.12!4Q2017/0.31/0.22!1Q2018/-0.13/0.11|||0.48|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623556|||0.79319376|3.05|6.291|1.21|0.31|0.06712|0.776|0.999|0.21011|0.37127|18|0
2020-07-20 20:08:12|krtw_1059|2614.TW|2614.TW|Eastern Media International Corporation|TWD|Taiwan|556790016|Taiwan|Industrials|Conglomerates|http://www.emic.com.tw||15.65|5783000|15.95|9.18|19.1|0.53365386|0.035550002|-0.00196|0.066750005|103.185|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.470361|||1.3567404|3.97|111.687|0.692||0.0152199995|1.12|1.411|0.106759995|0.30589|18|0
2020-07-20 20:08:14|krtw_1060|1604.TW|1604.TW|Sampo Corporation|TWD|Taiwan|369968000|Taiwan|Technology|Consumer Electronics|http://www.sampo.com.tw|14|23.75|2291000|23.25|15.45|25.9|0.25|0.06938|0.017690001|0.117419995|34.313|3Q2016/0.27/0.42!1Q2018/0.3/0.26!2Q2018/0.61/0.75!3Q2018/0.85/0.21|||0.27|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.613548|||1.3670639|1.387|19.994|2.039||0.10176|0.643|1.271|0.10572|0.16079001|18|0
2020-07-20 20:08:15|krtw_1062|3653.TW|3653.TW|Jentech Precision Industrial Co., Ltd|TWD|Taiwan|121025000|Taiwan|Technology|Electronic Components|http://www.jentech.com.tw|182.45|281|1536000|287.5|118|347|1.0390072|0.22157|0.082399994|0.14024|7.395|2Q2017/0.83/0.88!3Q2017/1.02/1.11!4Q2017/0.28/1.25|||0.83|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.188991|||5.5161853|5.839|26.353|7.193|5.59|0.22161|2.199|3.298|0.14849|0.3071|18|0
2020-07-20 20:08:17|krtw_1063|4725.TW|4725.TW|Taiwan Prosperity Chemical Corporation|TWD|Taiwan|59685400|Taiwan|Basic Materials|Chemicals|http://www.tpcc.com.tw|38|16.1|221000|14.6419|5|18.95|-0.22529626|-0.07353|-0.08726|-0.95238|555.74|4Q2017/0.1/0.48!1Q2018/0.26/0.84!2Q2018/0.75/0.63!3Q2018/0.1/0.37|||0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.994996|||1.8187981|0.617|-8.392|-16.683|3.21|0.06853|0.984|1.17|-0.21931|-0.09312|18|0
2020-07-20 20:08:18|krtw_1064|5608.TW|5608.TW|Shih Wei Navigation Co., Ltd.|TWD|Taiwan|279267008|Taiwan|Industrials|Marine Shipping|http://www.swnav.com.tw||6.43|927000|6.31|4.2|9.62|-0.33648795|0.37347|-0.0056|-0.16347|425.983|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.95227|||0.42174995|5.907|15.817|-2.439||0.04137|0.045|0.13|-0.19575001|-0.00042|18|0
2020-07-20 20:08:20|krtw_1065|5243.TW|5243.TW|Eson Precision Ind. Co., Ltd.|TWD|Taiwan|168528992|Cayman Islands|Technology|Electronic Components|http://www.eson.com.cn||35.5|1525000|34.5|22.8|45.5|-0.12213737|0.1046|0.04112|0.08517|4.764|4Q2017/0.65/0.64!1Q2018/0.38/0.58!2Q2018/0.4/0.6!3Q2018/0.62/0.71|||0.65|0m|0|0|-1m|0|0|-2m|-1|1|-3m|-1|1|||||0|1.032717|||1.0318269|0.259|2.475|2.979|2.45|0.03857|1.826|2.226|0.05266|0.16773|18|0
2020-07-20 20:08:21|krtw_1066|2420.TW|2420.TW|Zippy Technology Corp.|TWD|Taiwan|152648992|Taiwan|Industrials|Electrical Equipment & Parts|http://www.zippy.com.tw|43|33.85|107000|33.9|25.8|39|-0.1262886|0.22562|0.054840002|0.14222999|59.02|4Q2015/1.14/0.92!1Q2016/0.86/0.9!2Q2017/1.02/1!3Q2017/1/1.11|||1.14|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.513471|||1.62506|2.314|10.258|2.97|2.99|0.03481|1.147|1.708|0.17673999|0.37694|18|0
2020-07-20 20:08:23|krtw_1067|6177.TW|6177.TW|Da-Li Development Co.,Ltd.|TWD|Taiwan|257238000|Taiwan|Real Estate|Real Estate Services|http://www.da-li.com.tw||33|900000|33.05|20.95|34.9|0.16838539|0.17327999|0.023540001|0.124689996|332.938|3Q2017/0.08/0.31!4Q2017/1.27/0.55|||0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.725173|||1.7581246|5.275|30.439|2.071|4.04|0.01588|0.024|1.546|0.12717|0.27768|18|0
2020-07-20 20:08:24|krtw_1068|2351.TW|2351.TW|SDI Corporation|TWD|Taiwan|182140000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.sdi.com.tw|108|48.3|319000|48.3|33.7|70.8|-0.25|0.1567|0.03593|0.07344|44.187|1Q2018/0.85/1.09!2Q2018/1.33/1.28|||0.85|0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0|1.161277|||1.5488216|1.251|7.985|2.121|5.68|0.19437|1.245|2.479|0.04538|0.16348|18|0
2020-07-20 20:08:26|krtw_1069|2505.TW|2505.TW|Kuo Yang Construction Co.,Ltd|TWD|Taiwan|696582016|Taiwan|Real Estate|Real Estate Services|http://www.kycc.com.tw||25.85|5678000|25.95|11.85|27.75|1.0513835|0.07006|0.00476|0.00921|105.345|4Q2017/-0.11/-0.1!1Q2018/-0.08/-0.03|||-0.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.663587|||2.2097795|12.275|175.207|0.11|0.26|0.03013|0.183|1.629|0.037049998|0.23488002|18|0
2020-07-20 20:08:27|krtw_1070|2456.TW|2456.TW|Chilisin Electronics Corp.|TWD|Taiwan|255340000|Taiwan|Technology|Electronic Components|http://www.chilisin.com/zh-TW|485.03|89|1713000|89.3|66.4|141.5|0.06309533|0.15317|0.01641|0.04462|47.124|4Q2017/2.43/2.45!1Q2018/1.46/1.88!2Q2018/4.15/3.77!3Q2018/5.15/6.7|||2.43|0m|0|0|-1m|1|6|-2m|1|6|-3m|0.67|6|||||0|1.027328|||0.9676963|1.768|11.546|4.009|14.37|0.18874|0.963|1.413|0.06863|0.22277|18|0
2020-07-20 20:08:28|krtw_1071|4526.TW|4526.TW|Tongtai Machine & Tool Co., Ltd.|TWD|Taiwan|254827008|Taiwan|Industrials|Specialty Industrial Machinery|http://www.tongtai.com.tw|25|12.8|498000|12.9|10.05|18.6|-0.30081308|0.03496|0.00182|-0.02429|127.598|4Q2016/0.2/0.39!1Q2017/-0.46/0.16!2Q2018/0.56/0.65!3Q2018/0.05/0.29|||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.721324|||0.6392968|1.005|28.733|-0.705|1.35|0.059499998|0.617|1.434|-0.01831|0.21168|18|0
2020-07-20 20:08:30|krtw_1072|2010.TW|2010.TW|Chun Yuan Steel Industry Co., Ltd.|TWD|Taiwan|647654976|Taiwan|Basic Materials|Steel|http://www.cysco.com.tw||9.75|138000|9.74|8.06|10.55|-0.054368973|0.02767|0.00737|0.0251|39.521|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.404926|||0.6267678|0.58|20.967|0.42||0.03985|1.273|1.888|0.01608|0.0584|18|0
2020-07-20 20:08:31|krtw_1073|2316.TW|2316.TW|WUS Printed Circuit Co., Ltd.|TWD|Taiwan|201594000|Taiwan|Technology|Electronic Components|http://www.wus.com.tw||31.4|1017000|31.25|21.1|52|0.15266442|0.055570003|-0.00385|0.07154|38.794|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.734795|||0.8789609|0.994|17.894|2.416||0.08769|2.576|3.088|0.10466|0.07007|18|0
2020-07-20 20:08:33|krtw_1075|1337.TW|1337.TW|Asia Plastic Recycling Holding Limited|TWD|Taiwan|268955008|China|Basic Materials|Specialty Chemicals|http://www.asia-recycle.com|168|5.34|827000|5.35|3.29|6.36|-0.118616164|-0.30515|-0.04777|-0.07692|2.379|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.356428|||0.21103382|-0.841|2.756|-2.1||0.027420001|7.587|8.257|-0.52841|-0.20146999|18|0
2020-07-20 20:08:34|krtw_1076|3149.TW|3149.TW|G-TECH Optoelectronics Corporation|TWD|Taiwan|206394000|Taiwan|Basic Materials|Specialty Chemicals|http://www.gtoc.com.tw|20|7.55|461000|7.69|4.46|12.1|-0.35105485|0.02874|-0.03593|-0.084989995|131.393|4Q2016/-1.64/-1.63!3Q2017/-0.15/-0.47!4Q2017/-0.07/-0.14!1Q2018/-0.25/-0.95|||-1.64|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|1.168206|||1.0729004|1.268|44.106|-0.628|-1.43|0.01411|0.75|0.957|-0.05079|-0.01126|18|0
2020-07-20 20:08:36|krtw_1077|9943.TW|9943.TW|Holiday Entertainment Co.,Ltd|TWD|Taiwan|147260992|Taiwan|Consumer Cyclical|Leisure|http://www.holiday.com.tw||66.2|185000|66.6|44.65|73.4|-0.0029940605|0.24738|0.06047|0.16523|25.283|3Q2018/1.33/0.86|||1.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.378367|||2.228956|3.167|12.801|4.95|4.94|0.01752|2.299|2.373|0.25049|0.54648|18|0
2020-07-20 20:08:37|krtw_1078|1527.TW|1527.TW|Basso Industry Corp.|TWD|Taiwan|138571008|Taiwan|Industrials|Tools & Accessories|http://www.basso.com.tw|71.33|40.2|347000|40.2|33|59.2|-0.30689657|0.19555001|0.03571|0.11364||4Q2017/0.33/1.13!1Q2018/-0.18/0.36!2Q2018/4.14/2.39!3Q2018/1.51/1.4|||0.33|0m|0|0|-1m|1.2|5|-2m|1.5|4|-3m|1.5|4|||||0|0.630869|||1.3902338|0.948|4.846|3.301||0.17599002|5.023|5.911|0.13441|0.28204|18|0
2020-07-20 20:08:39|krtw_1079|2929.TW|2929.TW|TOPBI International Holdings Limited|TWD|Taiwan|94955000|Taiwan|Consumer Cyclical|Apparel Manufacturing|http://www.topbi.com.tw||46.25|306000|46.95|46.05|95.7|-0.38839716|0.17895001|0.09578|0.15951|6.538|2Q2017/3.68/3.36!3Q2017/2.84/1.5!4Q2017/2.44/2.83!1Q2018/2.76/2.23||2.71|3.68|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|0.69361|||0.7898692|-0.083|-0.461|9.157|12.64|0.1455|5.16|5.283|0.12944001|0.37396|18|0
2020-07-20 20:08:40|krtw_1080|8081.TW|8081.TW|Global Mixed-Mode Technology Inc.|TWD|Taiwan|85729000|Taiwan|Technology|Semiconductors|http://www.gmt.com.tw|68|158|783000|157|84.3|183.5|0.4672897|0.16815001|0.09264|0.18556|9.858|4Q2017/0.62/1.07!1Q2018/0.51/0.92!2Q2018/1.47/1.22!3Q2018/2.09/1.35|||0.62|0m|0|0|-1m|0|6|-2m|0.29|7|-3m|0.29|7|||||0|0.446112|||3.0700476|1.943|11.552|9.612|6.64|0.1429|2.261|2.755|0.13607|0.36481997|18|0
2020-07-20 20:08:42|krtw_1081|4141.TW|4141.TW|Rotam Global AgroSciences Limited|TWD|Taiwan|171202000|Hong Kong|Basic Materials|Agricultural Inputs|http://www.rotam.com||14.7|359000|14.9|9.72|17.95|-0.16292131|0.068909995|0.00964|-0.10501|174.523|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777136|||0.53237724|1.042|15.126|-3.235||0.01047|0.572|0.923|-0.062989995|0.3563|18|0
2020-07-20 20:08:43|krtw_1082|1708.TW|1708.TW|Sesoda Corporation|TWD|Taiwan|228442000|Taiwan|Basic Materials|Chemicals|http://www.sesoda.com.tw|44|23.25|474000|23|18.5|26.95|-0.12213743|0.19195|0.01887|0.04216|103.936|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.635873|||0.9222165|2.285|11.906|1.065||0.07095|0.643|0.854|0.054840002|0.22062999|18|0
2020-07-20 20:08:44|krtw_1083|5305.TW|5305.TW|Lite-On Semiconductor Corp.|TWD|Taiwan|307371008|Taiwan|Technology|Semiconductors|http://www.liteon-semi.com|18|40.8|136000|40.8|30.05|41.95|0.23823965|0.07895|0.00182|0.27902|44.972|4Q2017/0.09/0.69!1Q2018/0.29/0.47!2Q2018/0.66/0.78!3Q2018/1.07/0.88|||0.09|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.47652|||1.3225284|1.212|15.348|8.096|2.69|0.08439|1.095|1.384|0.25414|0.19591999|18|0
2020-07-20 20:08:46|krtw_1084|3519.TW|3519.TW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:08:47|krtw_1085|3704.TW|3704.TW|Unizyx Holding Corporation|TWD|Taiwan|431785984|Taiwan|Technology|Communication Equipment|http://www.unizyx.com.tw|16|17.45|2280000|17.3|10.1|26.25|-0.26539278|0.00375|-0.00678|-0.0544|29.857|2Q2017/-0.24/0.17!3Q2017/0.06/-0.08!4Q2017/-0.47/-0.34!1Q2018/-0.17/-0.15|||-0.24|0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|0.775981|||1.0591806|0.315|84.11|-0.947|0.09|0.06996|1.051|1.668|-0.02002|0.22698|18|0
2020-07-20 20:08:49|krtw_1086|5471.TW|5471.TW|Sonix Technology Co.,Ltd.|TWD|Taiwan|167876992|Taiwan|Technology|Semiconductors|http://www.sonix.com.tw|59.14|52.8|4239000|52.1|29.8|64.4|0.69706833|0.16381|0.08182|0.14364||4Q2017/0.23/0.35!1Q2018/0.15/0.31!2Q2018/0.69/0.29!3Q2018/0.8/0.64|2017-08-10||0.23|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.197074|||2.877698|2.183|13.329|2.607|2.39|0.22003001|2.395|3.74|0.12878999|0.41737|18|0
2020-07-20 20:08:50|krtw_1087|3356.TW|3356.TW|GeoVision Inc.|TWD|Taiwan|89847296|Taiwan|Industrials|Security & Protection Services|http://www.geovision.com.tw|46.13|22.8|132000|22.5|15.05|35.3|-0.2924528|0.05646|0.01426|0.0311|59.717|3Q2016/0.1/1.07!1Q2017/-1.08/-0.44!2Q2017/-0.14/0.08!3Q2017/-0.08/0.25|||0.1|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.705542|||1.2456293|1.433|25.381|0.531|0.28|0.0099599995|1.141|2.361|0.03562|0.41928002|18|0
2020-07-20 20:08:52|krtw_1088|6230.TW|6230.TW|Chaun-Choung Technology Corp.|TWD|Taiwan|86343400|Taiwan|Technology|Electronic Components|http://www.ccic.com.tw|118|257|848000|259|158|300|0.08141959|0.117189996|0.074|0.16038|0.383|4Q2017/1.36/1.84!1Q2018/0.38/1.29!2Q2018/2.18/2.11!3Q2018/2.04/2.49|||1.36|0m|0|0|-1m|0.33|9|-2m|0.25|8|-3m|0.38|8|||||0|0.157043|||5.433059|2.459|20.988|7.542|7.54|0.10611|1.706|2.145|0.0777|0.20142001|18|0
2020-07-20 20:08:53|krtw_1089|1714.TW|1714.TW|Ho Tung Chemical Corp.|TWD|Taiwan|1003160000|Taiwan|Basic Materials|Chemicals|http://www.htgroup.com.tw|23|8.04|10009000|8.3|5.08|9.34|0.16573036|0.05631|0.02424|0.0277|43.695|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.481524|||0.76908356|0.555|9.855|-0.005||0.085810006|1.375|2.187|-0.0002|0.102419995|18|0
2020-07-20 20:08:55|krtw_1090|3437.TW|3437.TW|Advanced Optoelectronic Technology Inc.|TWD|Taiwan|144548000|Taiwan|Technology|Semiconductors|http://www.aot.com.tw|23.5|22.5|5124000|23.3|9.81|26.3|0.44720483|0.01622|-0.02562|-0.08045|12.354|1Q2016/0.2/0.16!2Q2016/-0.23/0.28!3Q2017/0.73/0.21!4Q2017/0.07/0.09|||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.351039|||1.3245423|0.631|38.907|-1.449||0.02486|1.303|1.615|-0.04907|0.08462|18|0
2020-07-20 20:08:56|krtw_1091|2108.TW|2108.TW|NANTEX Industry Co., Ltd.|TWD|Taiwan|492416992|Taiwan|Basic Materials|Specialty Chemicals|http://www.nantex.com.tw|34.34|37.2|3257000|35.2|22.4|43.3|-0.011235893|0.17618|0.10548|0.15535|2.536|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.352578|||2.0989676|1.095|6.218|2.71||0.08451|4.894|5.934|0.112959996|0.25755|18|0
2020-07-20 20:08:57|krtw_1092|1808.TW|1808.TW|Run Long Construction Co.,Ltd.|TWD|Taiwan|308329984|Taiwan|Real Estate|Real Estate Services|http://www.runlong.com.tw||62.6|97000|62|40.1|69.5|-0.03125|-0.04261|-0.00425|0.07987|429.084|1Q2016/-0.18/-0.04!2Q2016/0.79/2.05!2Q2018/2.02/1.62|||-0.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.699384|||3.6247826|9.905|-232.451|1.649|2.13|0.03601|0.238|1.692|0.1296|0.10441|18|0
2020-07-20 20:08:59|krtw_1093|2374.TW|2374.TW|Ability Enterprise Co., Ltd.|TWD|Taiwan|282363008|Taiwan|Technology|Electronic Components|http://www.abilitycorp.com.tw|32.92|12.95|232000|12.9|9.23|17.95|-0.24340177|-0.05942|-0.03262|-0.06925|20.966|3Q2018/-0.53/-0.05|||-0.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.88953|||0.6162265|0.349|-5.87|-1.747|-0.57|0.07433|1.246|1.457|-0.09165|0.13765|18|0
2020-07-20 20:09:00|krtw_1094|4164.TW|4164.TW|CHC Healthcare Group|TWD|Taiwan|140634000|Taiwan|Healthcare|Medical Distribution|http://www.chengyeh.com||42.6|574000|42.6|27.65|52.8|-0.11801243|0.33816|0.031659998|0.07614|85.324|2Q2017/0.15/0.35!3Q2017/0.16/0.28!1Q2018/0.12/0.33!2Q2018/0.74/0.4|||0.15|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1.5|2|||||0|0.36682|||1.1484027|3.186|9.421|2.514|1.8|0.10966|0.777|1.163|0.14139|0.29378998|18|0
2020-07-20 20:09:02|krtw_1095|1310.TW|1310.TW|Taiwan Styrene Monomer Corporation|TWD|Taiwan|526830016|Taiwan|Basic Materials|Chemicals|http://www.smct.com.tw||15.3|2373000|15.6|12.15|24.85|-0.36065573|0.05736|0.02543|0.03305|3.203|1Q2017/0.83/0.42!3Q2017/0.71/0.93!4Q2017/0.27/0.67!3Q2018/0.8/0.68|||0.83|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|1|||||0|0.569668|||1.2352656|0.701|12.216|0.448|2.89|0.16812|1.214|1.951|0.02153|0.058579996|18|0
2020-07-20 20:09:03|krtw_1096|3062.TW|3062.TW|CyberTAN Technology, Inc.|TWD|Taiwan|328604992|Taiwan|Technology|Communication Equipment|http://www.cybertan.com.tw|39|15.1|1073000|14.95|10.2|19.95|-0.04777068|0.00784|-0.00039|0.0021799998|15.478|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86682|||0.9169856|0.536|68.354|0.037||0.080520004|2.519|2.943|0.00234|0.081070006|18|0
2020-07-20 20:09:05|krtw_1097|1460.TW|1460.TW|Everest Textile Co., Ltd.|TWD|Taiwan|483767008|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.everest.com.tw|20.19|10.4|2965000|9.49|4.93|12.8|-0.15827751|0.04818|-0.0107700005|-0.08952|170.099|3Q2016/0.23/0.24!4Q2016/0.47/0.22!1Q2017/0.09/0.19!2Q2017/0.08/0.19|||0.23|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.832563|||1.102045|1.376|28.568|-0.907|0.65|0.02681|0.268|1.097|-0.05172|0.14004|18|0
2020-07-20 20:09:06|krtw_1098|2475.TW|2475.TW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:09:08|krtw_1099|3596.TW|3596.TW|Arcadyan Technology Corporation|TWD|Taiwan|208478000|Taiwan|Technology|Communication Equipment|http://www.arcadyan.com|64|76.2|2339000|77.3|55|116.327|-0.27396703|0.06287|0.041750003|0.114659995|29.982|4Q2017/0.69/1.06!1Q2018/1.18/0.79!2Q2018/1.3/0.96!3Q2018/1.03/1.28|||0.69|0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.2|5|||||0|0.474595|||1.5125048|0.393|6.246|5.781|6.28|0.13362001|0.966|1.572|0.03878|0.13675|18|0
2020-07-20 20:09:09|krtw_1100|6213.TW|6213.TW|ITEQ Corporation|TWD|Taiwan|332956992|Taiwan|Technology|Electronic Components|http://www.iteq.com.tw|69.5|147.5|2976000|147.5|108|167.818|0.15719855|0.15349|0.08276|0.21991|46.15|4Q2017/1.04/1.05!1Q2018/1.19/1.29!2Q2018/1.62/1.5!3Q2018/1.31/1.48|||1.04|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.790993|||3.9104958|1.982|12.915|7.679|5.91|0.24464001|1.418|1.699|0.096820004|0.20177999|18|0
2020-07-20 20:09:10|krtw_1101|2538.TW|2538.TW|Kee Tai Properties Co. Ltd.|TWD|Taiwan|438448992|Taiwan|Real Estate|Real Estate Services|http://www.keetai.com.tw|21|9.98|294000|10|7.65|13.25|-0.17355376|-0.0201|-0.001|-0.0467|156.326|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.6301|||0.6508837|65.222|-3244.066|-0.804||0.07788|0.118|2.465|-1.4804801|0.43835|18|0
2020-07-20 20:09:12|krtw_1102|2832.TW|2832.TW|Taiwan Fire & Marine Insurance Co., Ltd.|TWD|Taiwan|362200000|Taiwan|Financial Services|Insurance—Property & Casualty|http://www.tfmi.com.tw|33|19.7|48000|19.7|16.2|21.05|-0.024752498|0.15684|0.02626|0.072459996|0.729|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.21632|||0.83609205|0.687|4.38|1.72||0.025339998|0.423|0.711|0.12028|0.39358002|18|0
2020-07-20 20:09:13|krtw_1103|2401.TW|2401.TW|Sunplus Technology Company Limited|TWD|Taiwan|588435008|Taiwan|Technology|Semiconductors|http://www.sunplus.com|12.5|11.75|1767000|11.65|7.42|14.85|-0.09689921|0.085439995|0.0068800002|0.00419|5.209|4Q2016/0.09/0.03!1Q2017/0.54/0.01!3Q2017/0.13/0.09!4Q2017/0/0.06|||0.09|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|1.168591|||0.8639706|0.936|10.95|-0.198|0.27|0.08213|3.974|4.966|-0.021659998|0.43877998|18|0
2020-07-20 20:09:15|krtw_1104|2706.TW|2706.TW|First Hotel Company Ltd.|TWD|Taiwan|499998016|Taiwan|Consumer Cyclical|Lodging|http://www.firsthoteltaipei.com|40|13.95|114000|14.1|10.85|16.3|-0.13496923|0.65737|0.01284|0.0517||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.458429|||0.7730245|13.162|20.022|0.942||0.02496|19.468|19.484|1.39762|0.73541|18|0
2020-07-20 20:09:16|krtw_1105|2367.TW|2367.TW|Unitech Printed Circuit Board Corp.|TWD|Taiwan|619406976|Taiwan|Technology|Electronic Components|http://www.pcbut.com.tw|25.49|25.25|13615000|25.25|15.4|39.15|0.04771781|0.17635|0.05712|0.14472|72.907|4Q2017/1.25/0.92!1Q2018/0.08/0.42!2Q2018/0.16/0.32!3Q2018/0.38/0.76|||1.25|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.12702|||1.401921|1.058|6.002|2.491|1.6|0.13338|0.781|1.19|0.07275|0.22611|18|0
2020-07-20 20:09:18|krtw_1106|1321.TW|1321.TW|Ocean Plastics Co., Ltd.|TWD|Taiwan|223608992|Taiwan|Basic Materials|Specialty Chemicals|http://www.opc.com.tw|2.83|34.35|464000|34.45|20.65|41.35|0.2369839|0.01421|-0.0061500003|0.0086|69.779|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.591224|||1.3497583|2.263|159.273|1.756||0.059710003|1.538|2.072|0.08243|0.04484|18|0
2020-07-20 20:09:19|krtw_1107|2497.TW|2497.TW|E-Lead Electronic Co., Ltd.|TWD|Taiwan|118798000|Taiwan|Consumer Cyclical|Auto Parts|http://www.e-lead.com.tw|32.3|16.2|48000|16.25|12.1|28.85|-0.2545871|0.038259998|-0.00669|-0.03281|64.164|2Q2017/-0.14/0.02!3Q2017/-0.23/-0.16!4Q2017/-0.09/-0.14!1Q2018/-0.25/-0.11|||-0.14|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.572748|||1.3922311|1.122|29.33|-0.394|-0.22|0.00855|0.945|1.347|-0.02257|0.21271999|18|0
2020-07-20 20:09:21|krtw_1108|9927.TW|9927.TW|Thye Ming Industrial Co., Ltd.|TWD|Taiwan|209148000|Taiwan|Basic Materials|Other Industrial Metals & Mining|http://www.tmicl.com.tw|44|30.05|114000|30.25|23.85|33.3|-0.069230795|0.056220002|0.04665|0.06939|13.337|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.470746|||1.3418773|0.531|9.436|1.639||0.042859998|1.927|3.61|0.03452|0.07357|18|0
2020-07-20 20:09:22|krtw_1109|2617.TW|2617.TW|Taiwan Navigation Co., Ltd.|TWD|Taiwan|417294016|Taiwan|Industrials|Marine Shipping|http://www.taiwanline.com.tw||16|596000|15.75|12.25|23.95|-0.33544308|0.18378|0.02191|0.05704|37.43|3Q2017/0.39/0.11!4Q2017/0.62/0.41!1Q2018/0.35/0.13!2Q2018/0.62/0.47|||0.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.56351|||0.64510924|2.962|16.12|1.43|1.57|0.01863|1.556|1.673|0.19954|0.22444999|18|0
2020-07-20 20:09:24|krtw_1110|8429.TW|8429.TW|Jinli Group Holdings Limited|TWD|Taiwan|185747008|Cayman Islands|Consumer Cyclical|Apparel Manufacturing|http://www.jinli.net.cn||8.64|349000|8.71|5.8|14.8476|-0.40549725|-0.13975|-0.02106|-0.03086|0.136|4Q2015/1.42/1.5!1Q2016/1.31/1.2!2Q2017/0.85/1.27!3Q2017/0.28/0.67|||1.42|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.675904|4.2352943||0.24335286|-2.884|20.634|-1.166|2.04|0.00225|30.948|31.471|-0.14029|0.13829|18|0
2020-07-20 20:09:25|krtw_1111|2404.TW|2404.TW|United Integrated Services Co., Ltd.|TWD|Taiwan|190587008|Taiwan|Industrials|Engineering & Construction|http://www.uisco.com.tw||209.5|1176000|213|130.5|226|0.37419355|0.14703|0.09669|0.37887|0.415|4Q2017/1.26/1.65!1Q2018/0.98/2.29|||1.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.318706|||5.9520426|1.273|8.659|14.771|14.6|0.26806998|1.121|1.218|0.11821|0.18807|18|0
2020-07-20 20:09:27|krtw_1112|2345.TW|2345.TW|Accton Technology Corporation|TWD|Taiwan|556305024|Taiwan|Technology|Communication Equipment|http://www.accton.com|114.75|237.5|2542000|236.5|129|267.5|0.7326007|0.11801|0.14529|0.41871|14.087|4Q2017/1.1/1.34!1Q2018/0.94/1.33!2Q2018/1.44/0.95!3Q2018/1.48/1.43|2017-08-03||1.1|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.460739|||9.594796|2.191|18.563|9.238|5.98|0.48968|1.216|1.891|0.09335|0.20108|18|0
2020-07-20 20:09:28|krtw_1113|3406.TW|3406.TW|Genius Electronic Optical Co., Ltd.|TWD|Taiwan|111462000|Taiwan|Technology|Computer Hardware|http://www.gseo.com|400|740|4986000|725|297.5|838|0.8426316|0.41553003|0.14925|0.2741|23.224|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.627405|||5.870034|5.794|13.943|28.647|15.2|0.18433|1.429|1.722|0.22219999|0.47259998|18|0
2020-07-20 20:09:30|krtw_1114|2731.TW|2731.TW|Lion Travel Service Co., Ltd.|TWD|Taiwan|70000000|Taiwan|Consumer Cyclical|Travel Services|http://www.liontravel.com|126|70.2|256000|71.8|45.3|89.8|-0.14827996|0.0038800002|0.00033|0.06335|95.719|4Q2017/0.91/0.9!1Q2018/1.72/1.62!2Q2018/1.97/2.05!3Q2018/0.13/1.97|||0.91|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|1|5|||||0|0.959969|||2.4046035|0.172|44.385|1.789|5.03|0.01155|1.106|1.401|0.00459|0.110769995|18|0
2020-07-20 20:09:31|krtw_1115|2536.TW|2536.TW|Hong Pu Real Estate Development Co., Ltd.|TWD|Taiwan|332808992|Taiwan|Real Estate|Real Estate Services|http://www.hong-pu.com.tw|37.63|24.2|942000|24.55|17.5|25.45|0.14452207|0.20639|0.025899999|0.0648|55.794|2Q2016/0.81/0.53!3Q2016/0.34/0.27!3Q2018/0.2/0.82|||0.81|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.599692|||0.66483516|3.79|18.362|2.31|1.31|0.2384|0.181|2.443|0.21359|0.2626|18|0
2020-07-20 20:09:33|krtw_1116|1560.TW|1560.TW|Kinik Company|TWD|Taiwan|141000000|Taiwan|Industrials|Specialty Industrial Machinery|http://www.kinik.com.tw|94|64.9|686000|65.7|46.25|74|0.11734688|0.22147|0.056599997|0.114989996|53.27|4Q2017/1.22/1.4!1Q2018/1.15/1.26!2Q2018/1.12/1.09!3Q2018/1.16/1.45|||1.22|0m|0|0|-1m|0.75|4|-2m|0.6|5|-3m|0.6|5|||||0|0.80331|||2.0804617|2.359|10.652|3.7|4.66|0.13943|0.727|1.423|0.1084|0.30058|18|0
2020-07-20 20:09:34|krtw_1117|2034.TW|2034.TW|YC Inox Co.,Ltd|TWD|Taiwan|407131008|Taiwan|Basic Materials|Steel|http://www.ycinox.com|27.5|23.5|510000|23.9|19.8|27.65|-0.11481482|0.05598|0.033970002|0.06612|48.041|4Q2017/0.41/0.56!1Q2018/0.47/0.64!2Q2018/0.95/0.78!3Q2018/0.58/0.63|||0.41|0m|0|0|-1m|0.6|5|-2m|0.83|6|-3m|1|5|||||0|0.489222|||1.2709572|0.779|13.909|1.26|2.53|0.112959996|0.693|1.511|0.03226|0.08884|18|0
2020-07-20 20:09:35|krtw_1118|1338.TW|1338.TW|Hiroca Holdings Ltd.|TWD|Taiwan|83840000|China|Consumer Cyclical|Auto Parts|http://www.hirosawa.com.cn|146|57.5|198000|57.6|31|72.4|-0.12328768|0.12746|0.02753|0.04314|25.91|4Q2017/2.64/2.64!1Q2018/2.26/2.29!2Q2018/1.75/2.38!3Q2018/1.21/1.61|||2.64|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|1.33|3|||||0|0.91147|||0.77782583|0.531|4.166|3.422|8.62|0.08562|1.719|2.114|0.04239|0.24911|18|0
2020-07-20 20:09:37|krtw_1119|1340.TW|1340.TW|Victory New Materials Limited Company|TWD|Taiwan|152923008|China|Consumer Cyclical|Footwear & Accessories|http://www.vnm.com.tw|4.01|11.65|243000|11.95|7.61|17.65|-0.3063336|-0.42203|-0.04008|-0.0792|0.769|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.993456|||0.31248322|-2.066|4.894|-3.204||0.02935|29.716|30.214|-0.52568|-0.28181|18|0
2020-07-20 20:09:38|krtw_1120|9942.TW|9942.TW|NAK Sealing Technologies Corporation|TWD|Taiwan|83161296|Taiwan|Consumer Cyclical|Auto Parts|http://www.nak.com.tw|56.7|68.3|90000|68|50.7|75|-0.07859081|0.21791|0.07154|0.118769996|13.357|3Q2017/1.91/1.7!4Q2017/1.51/1.8!1Q2018/0.94/1.45!2Q2018/1.57/1.8|||1.91|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.2806|||1.8765284|1.976|9.069|4.34|7.27|0.06755|2.529|4.415|0.12523|0.32259998|18|0
2020-07-20 20:09:40|krtw_1121|2323.TW|2323.TW|CMC Magnetics Corporation|TWD|Taiwan|1158880000|Taiwan|Technology|Computer Hardware|http://www.cmcdisc.com||7.37|4540000|7.36|5.9|15.6385|-0.2980582|0.11085|-0.00542|-0.06792|14.573|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.626635|||0.47888237|0.44|3.974|-1.106||0.09947|2.169|2.949|-0.16122|0.1608|18|0
2020-07-20 20:09:41|krtw_1122|2402.TW|2402.TW|Ichia Technologies, Inc.|TWD|Taiwan|307536000|Taiwan|Technology|Electronic Components|http://www.ichia.com|20.8|14.6|4989000|13.75|9.08|19|-0.15123463|0.12026|0.01914|0.040689997|22.565|4Q2017/0.02/0.2!1Q2018/-0.35/0.12!2Q2018/0.26/0.22!3Q2018/0.24/0.19|||0.02|0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.33|3|||||0|0.917628|||0.7897014|0.554|4.607|0.779|0.66|0.07619|1.66|2.002|0.04083|0.12312999|18|0
2020-07-20 20:09:43|krtw_1123|1513.TW|1513.TW|Chung-Hsin Electric and Machinery Manufacturing Corp.|TWD|Taiwan|410960992|Taiwan|Industrials|Specialty Industrial Machinery|http://www.chem.com.tw||28.9|1412000|28.7|19.7|30.1|0.36666667|0.08998|0.024619998|0.07694|107.549|1Q2017/0.25/0.16!2Q2017/0.23/0.21!3Q2017/0.49/0.31!4Q2017/0.22/0.19|||0.25|0m|0|0|-1m|1|2|-2m|0|1|-3m|0|1|||||0|0.343341|||1.5517612|1.51|16.783|1.423|1.48|0.14161|0.451|1.419|0.0471|0.17951|18|0
2020-07-20 20:09:44|krtw_1124|6452.TW|6452.TW|Pharmally International Holding Company Limited|TWD|Taiwan|100000000|Taiwan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.pharmally.com||144.5|1252000|148|127.5|239.5|-0.20442939|0.31391|0.08059|0.099750005|20.501|4Q2017/1.84/3.86!1Q2018/2.94/3.14!2Q2018/2.86/3.23!3Q2018/3.24/3.85|||1.84|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.112779|||1.8942374|2.055|6.547|8.616|19.84|0.04772|3.491|3.77|0.17007999|0.40717|18|0
2020-07-20 20:09:46|krtw_1125|8215.TW|8215.TW|BenQ Materials Corporation|TWD|Taiwan|320675008|Taiwan|Technology|Electronic Components|http://www.benqmaterials.com|53.58|18.1|1879000|18.35|11.4|25.8|-0.26746505|0.06239|0.01819|0.05219|56.519|4Q2017/0.39/0.29!1Q2018/0.34/0.29!2Q2018/0.08/0.24!3Q2018/0.31/0.36|||0.39|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|0|0|||||0|1.060816|||1.4032096|0.556|8.911|0.68|1.5|0.02884|0.588|1.156|0.01569|0.15057999|18|0
2020-07-20 20:09:47|krtw_1126|3607.TW|3607.TW|Coxon Precise Industrial Co., Ltd.|TWD|Taiwan|121662000|Taiwan|Consumer Cyclical|Packaging & Containers|http://www.coxongroup.com|79|13.4|388000|13.4|7.71|19.7|-0.27956992|-0.11605|-0.07943|-0.18406|17.441|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.202848|||0.56128|0.354|-3.046|-4.67||0.02767|1.72|2.24|-0.15426|-0.026349999|18|0
2020-07-20 20:09:48|krtw_1127|2228.TW|2228.TW|Iron Force Industrial Co., Ltd.|TWD|Taiwan|75780304|Taiwan|Consumer Cyclical|Auto Parts|http://www.ironforce.com.tw|100|93.8|218000|93.4|59.9|154|0.0032223463|0.17825001|0.06934|0.1525|7.353|3Q2017/1.96/1.81!4Q2017/2.52/2.08!2Q2018/3.09/1.74!3Q2018/5.08/1.95|||1.96|0m|0|0|-1m|0.29|7|-2m|0.57|7|-3m|1.2|5|||||0|0.743264|||1.7945628|1.329|7.457|7.91|7.51|0.14004|3.92|5.325|0.13572|0.27|18|0
2020-07-20 20:09:50|krtw_1128|2455.TW|2455.TW|Visual Photonics Epitaxy Co., Ltd.|TWD|Taiwan|184906000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.vpec.com.tw|76.6|91.8|2517000|94|60.8|135|-0.037871003|0.36034|0.10366999|0.19317|26.324|4Q2017/0.5/0.63!1Q2018/0.61/0.66!2Q2018/0.75/0.67!3Q2018/0.37/0.54|||0.5|0m|0|0|-1m|-0.17|6|-2m|0.14|7|-3m|0.13|8|||||0|0.869515|||5.7117968|6.34|17.595|3.038|2.81|0.20001|1.44|1.864|0.20828|0.40448|18|0
2020-07-20 20:09:51|krtw_1129|3017.TW|3017.TW|Asia Vital Components Co., Ltd.|TWD|Taiwan|353310016|Taiwan|Technology|Electronic Components|http://www.avc.co|26.5|46.9|16314000|46.45|24.9|48.75|0.12198067|0.061680004|0.02466|0.10655|100.663|3Q2017/0.69/0.8!4Q2017/0.58/0.69!1Q2018/0.41/0.54!2Q2018/0.5/0.56|||0.69|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.769053|||1.826822|0.436|7.065|2.74|3.15|0.14845|0.683|1.241|0.026199998|0.11748999|18|0
2020-07-20 20:09:53|krtw_1130|2062.TW|2062.TW|Sunspring Metal Corporation|TWD|Taiwan|163014000|Taiwan|Industrials|Building Products & Equipment|http://www.sunspring.com.tw|54|22.9|286000|22.9|13.55|33.1|-0.3060606|0.0757|-0.00947|-0.0150999995|114.757|4Q2017/0.12/0.21!1Q2018/0.08/0.46!2Q2018/0.17/0.19!3Q2018/0.41/0.28|||0.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.6301|||0.7312556|1.532|20.235|-0.497|2.67|0.08178|0.553|1.229|-0.01363|0.080790006|18|0
2020-07-20 20:09:54|krtw_1131|1447.TW|1447.TW|Li Peng Enterprise Co., Ltd.|TWD|Taiwan|823539008|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.lealeagroup.com.tw/en/libolon/LIPENG/|11.1|6.32|790000|6.38|4.51|7.63|-0.12722296|-0.00037999998|-0.02178|-0.05075|65.232|3Q2016/-0.22/0.2!4Q2016/0.26/0.15!1Q2017/-0.17/0.07!2Q2017/-0.22/0.16|||-0.22|0m|0|0|-1m|0|0|-2m|0.5|2|-3m|0.5|2|||||0|0.606235|||0.6033413|0.623|-1613.563|-0.591|0.36|0.066810004|0.679|1.069|-0.03735|0.00387|18|0
2020-07-20 20:09:56|krtw_1132|2492.TW|2492.TW|Walsin Technology Corporation|TWD|Taiwan|484862016|Taiwan|Industrials|Electrical Equipment & Parts|http://www.passivecomponent.com|245|177|3793000|176|130.5|262|0.06666672|0.3077|0.06053|0.13878|42.742|4Q2017/1.84/1.65!1Q2018/2.7/1.63!2Q2018/9.02/6.54!3Q2018/18.97/9.81|2020-07-28||1.84|0m|0|0|-1m|0.33|3|-2m|0|2|-3m|0|2|||||0|1.231331|||2.6092725|3.097|10.064|10.291|7.27|0.23685|1.313|1.587|0.17698|0.30080998|18|0
2020-07-20 20:09:57|krtw_1133|1110.TW|1110.TW|Southeast Cement Co.,Ltd.|TWD|Taiwan|569886976|Taiwan|Basic Materials|Building Materials|http://www.southeastcement.com.tw||16.45|37000|16.4|13.05|17.5|-0.017964125|-0.01365|-0.0023700001|-0.0032300001|5.051|||||||||||||||||||||0|0.114318|||1.1267896|5.77|-422.727|-0.048||0.0101499995|2.248|3.485|-0.01759|0.03612|18|0
2020-07-20 20:09:59|krtw_1134|4426.TW|4426.TW|Li Cheng Enterprise Co., Ltd.|TWD|Taiwan|161080000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.li-cheng.com.tw||32.2|325000|32.85|22.6|59.1|-0.40749747|0.36997002|0.04381|0.08184|46.875|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.380677|||1.5469613|2.792|7.548|1.649||0.08486|2.133|2.6|0.12913999|0.29636|18|0
2020-07-20 20:10:00|krtw_1135|1444.TW|1444.TW|Lealea Enterprise Co., Ltd.|TWD|Taiwan|946529024|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.lealea.com.tw|12.8|7.23|846000|7.3|5.9|10|-0.23157895|0.0664|-0.00099|-0.05317|57.794|4Q2017/0.01/0.15!1Q2018/0.06/0.1!2Q2018/0.32/0.25!3Q2018/0.09/0.07|||0.01|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|1|||||0|0.728637|||0.7130177|0.96|14.455|-0.386|0.43|0.08377|0.675|1.105|-0.03261|0.057779998|18|0
2020-07-20 20:10:02|krtw_1136|2851.TW|2851.TW|Central Reinsurance Corporation|TWD|Taiwan|590388992|Taiwan|Financial Services|Insurance—Reinsurance|http://www.centralre.com||19.05|179000|19.1|15.35|20.5|0.06703913|0.11123|0.02871|0.09783|0.004|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.249422|||0.92565596|-0.456|-4.099|1.979||0.00832|0.972|1.288|0.07073|0.13393|18|0
2020-07-20 20:10:03|krtw_1137|8341.TW|8341.TW|Sunny Friend Environmental Technology Co., Ltd.|TWD|Taiwan|111500000|Taiwan|Industrials|Waste Management|http://www.sunnyfriend.com.tw|228|268.5|161000|267|183|281.5|0.0037593842|0.57329|0.1421|0.33431|54.812|4Q2017/1.68/1.78!1Q2018/1.4/1.53!2Q2018/1.77/1.77!3Q2018/1.8/1.79|||1.68|0m|0|0|-1m|1.29|7|-2m|1|7|-3m|1|9|||||0|0.093918|||9.206872|11.157|19.462|9.389|9.01|0.16584998|1.398|1.608|0.38314998|0.62365|18|0
2020-07-20 20:10:05|krtw_1138|8039.TW|8039.TW|Taiflex Scientific Co., Ltd.|TWD|Taiwan|209120000|Taiwan|Technology|Electronic Components|http://www.taiflex.com.tw|46|53.5|6622000|50.6|35.5|4970|0.13072622|0.1546|0.05093|0.096049994|22.268|4Q2017/0.79/0.94!1Q2018/0.46/0.82!2Q2018/0.75/0.9!3Q2018/1.13/1.26|||0.79|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.756735|||1.5317663|1.319|8.533|3.427|3.54|0.14543|2.422|3.204|0.09219|0.24566999|18|0
2020-07-20 20:10:06|krtw_1139|5434.TW|5434.TW|Topco Scientific Co.,Ltd.|TWD|Taiwan|181700000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.topco-global.com/webfront/pages/home.aspx|81.5|113|575000|112.5|75.6|122|0.29161882|0.06392|0.06499|0.20298|19.173|4Q2017/1.18/1.96!1Q2018/1.46/1.74!2Q2018/1.82/1.75!3Q2018/2.25/2|||1.18|0m|0|0|-1m|1.33|3|-2m|1.25|4|-3m|1.25|4|||||0|0.701308|||2.4027216|0.567|8.864|9.8|8.16|0.26038|1.001|1.348|0.05365|0.12229|18|0
2020-07-20 20:10:07|krtw_1140|3703.TW|3703.TW|Continental Holdings Corporation|TWD|Taiwan|823216000|Taiwan|Industrials|Engineering & Construction|http://www.continental-holdings.com|11.7|13.05|712000|13.1|9.1|18.1|-0.2556818|0.069460005|0.01208|-0.00533|88.497|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.618167|||0.47077924|1.501|21.613|-0.226||0.039619997|0.402|1.55|-0.00844|0.12104999|18|0
2020-07-20 20:10:09|krtw_1141|9802.TW|9802.TW|Fulgent Sun International (Holding) Co., Ltd.|TWD|Taiwan|174502000|Cayman Islands|Consumer Cyclical|Footwear & Accessories|http://www.fulgentsun.com|73.31|106.5|2774000|110.5|63.5|154.5|0.2730415|0.1673|0.078099996|0.17879|22.718|4Q2017/1.18/1.5!1Q2018/0.66/1.37!2Q2018/1.59/1.73!3Q2018/1.4/1.23|||1.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.934565|||2.183809|1.476|8.822|8.117|5.53|0.102419995|0.9|1.576|0.10953|0.2058|18|0
2020-07-20 20:10:10|krtw_1142|9905.TW|9905.TW|Great China Metal Ind. Co., Ltd.|TWD|Taiwan|305000000|Taiwan|Consumer Cyclical|Packaging & Containers|http://www.gcm.com.tw|41.75|22.3|229000|22.25|17.15|25.3|-0.120553315|0.13966|0.03513|0.06276|1.323|1Q2018/0.28/0.4!2Q2018/0.45/0.51|||0.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.277136|||0.9840695|0.621|4.444|1.52||0.06451|1.99|3.233|0.06221|0.13728|18|0
2020-07-20 20:10:12|krtw_1143|1582.TW|1582.TW|Syncmold Enterprise Corp.|TWD|Taiwan|123724000|Taiwan|Technology|Electronic Components|http://www.syncmold.com.tw|62|76.3|385000|76.9|60.5|93.5|-0.016623974|0.16233999|0.08428001|0.15465|30.352|4Q2017/1.21/1.36!1Q2018/0.8/1.45!2Q2018/2.28/1.83!3Q2018/1.8/2.13|||1.21|0m|0|0|-1m|0|2|-2m|0.67|3|-3m|0.67|3|||||0|0.795227|||1.6950283|0.942|5.801|7.17|7.09|0.14569001|1.823|2.095|0.10787|0.26563|18|0
2020-07-20 20:10:13|krtw_1144|2368.TW|2368.TW|Gold Circuit Electronics Ltd.|TWD|Taiwan|540764032|Taiwan|Technology|Electronic Components|http://www.gce.com.tw|13.6|41.9|118036000|38.1|11.3|41.9|1.8014703|0.10892|0.04104|0.103360005|96.277|4Q2017/-0.02/0.12!1Q2018/-0.28/0.02!2Q2018/0.18/0.03!3Q2018/0.47/0.3|||-0.02|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.076982|||2.9997137|1.22|11.204|1.375|0.83|0.18087|0.962|1.273|0.03769|0.16333|18|0
2020-07-20 20:10:15|krtw_1145|2524.TW|2524.TW|King's Town Construction Co., Ltd.|TWD|Taiwan|374846016|Taiwan|Real Estate|Real Estate Services|http://www.kingtown.com.tw||35.9|62000|35.5|24.9|37.3|0.24561405|0.30042|0.03474|0.12316|136.719|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.419168|||1.0059968|4.827|16.067|4.14||0.01507|0.046|2.608|0.24094|0.39405|18|0
2020-07-20 20:10:16|krtw_1146|3450.TW|3450.TW|Elite Advanced Laser Corporation|TWD|Taiwan|145680992|Taiwan|Industrials|Electrical Equipment & Parts|http://www.elaser.com.tw|70|72.9|2632000|71.4|50|86.4|0.27046263|0.22773|0.055770002|0.10499|5.218|4Q2017/1.42/1.53!1Q2018/0.8/1.53!2Q2018/1.53/1.76!3Q2018/1.06/1.06|||1.42|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.71|7|||||0|1.065819|||2.78308|1.772|7.78|1.853|5.33|0.32171002|2.056|2.375|0.049310002|0.22940001|18|0
2020-07-20 20:10:18|krtw_1148|1308.TW|1308.TW|Asia Polymer Corporation|TWD|Taiwan|554382016|Taiwan|Basic Materials|Specialty Chemicals|http://www.apc.com.tw|25.49|19.45|1559000|19.45|12.25|20.75|0.3649124|0.18169|0.0332|0.08455|53.642|1Q2017/0.27/0.26!2Q2017/0.32/0.25!2Q2018/0.14/0.26!3Q2018/0.18/0.31|||0.27|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.299076|||1.1029829|2.104|11.581|1.49|0.98|0.044660002|1.382|1.666|0.12989001|0.17114|18|0
2020-07-20 20:10:19|krtw_1149|2499.TW|2499.TW|Unity Opto Technology Co., Ltd.|TWD|Taiwan|461172000|Taiwan|Technology|Semiconductors|http://www.unityopto.com.tw|68.97|4.12|3703000|4.12|4.12|9.33|-0.54575527|0.08563|0.0043|-0.06002|130.114|4Q2016/-1.54/0.15!1Q2017/-0.44/0.22!2Q2017/0.02/-0.29!3Q2017/-0.31/0.04|||-1.54|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.732486|||0.41461203|1.685|19.673|-0.638|0.92|0.080649994|0.516|1.322|-0.06182|0.2214|18|0
2020-07-20 20:10:20|krtw_1150|1537.TW|1537.TW|Kung Long Batteries Industrial Co.,Ltd|TWD|Taiwan|81785400|Taiwan|Industrials|Electrical Equipment & Parts|http://www.klb.com.tw|180|149.5|87000|150|115.5|168.5|-0.08814591|0.18379|0.14017001|0.22686||4Q2017/2.88/3.34!1Q2018/2.43/3.01!2Q2018/3.66/3.08!3Q2018/3.49/3.22|||2.88|0m|0|0|-1m|0.75|4|-2m|0.5|4|-3m|0.5|4|||||0|0.36682|||2.857252|1.391|7.568|11.69|13.53|0.23793|3.52|5.513|0.12586|0.23053|18|0
2020-07-20 20:10:22|krtw_1151|2841.TW|2841.TW|Taiwan Land Development Corporation|TWD|Taiwan|760944000|Taiwan|Real Estate|Real Estate—Development|http://www.tldc.com.tw||6.97|2199000|6.99|4.68|9.28|-0.23689955|-1.53245|-0.01145|0.00153|76.918|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.551963|||0.2705745|50.967|-33.258|0.036||0.08885|0.732|0.958|0.06837|0.55267|18|0
2020-07-20 20:10:24|krtw_1154|5269.TW|5269.TW|ASMedia Technology Inc.|TWD|Taiwan|60037900|Taiwan|Technology|Semiconductors|http://www.asmedia.com.tw|661.67|1600|1080000|1605|450|1815|2.0169172|0.37015998|0.2455|0.48055|1.664|4Q2017/2.03/2.15!1Q2018/2.42/2.42!2Q2018/3.6/2.76!3Q2018/4.59/4.55|||2.03|0m|0|0|-1m|0.8|5|-2m|0.67|6|-3m|0.6|5|||||0|0.682832|||40.99516|22.095|59.691|19.739|26.28|0.27854002|1.765|2.067|0.27719|0.5126|18|0
2020-07-20 20:10:25|krtw_1155|01004T.TW|01004T.TW|Fubon No.2 Real Estate Investment Trust|TWD|Taiwan|730200000||||||14.7|46000|14.7|13.2|14.73||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:10:27|krtw_1156|3005.TW|3005.TW|Getac Technology Corporation|TWD|Taiwan|584011008|Taiwan|Technology|Computer Hardware|http://www.getacgroup.com|46|42.7|1137000|42.8|38.35|53.4|-0.041433394|0.14104|0.06224|0.1432|24.373|4Q2017/0.89/0.97!1Q2018/0.81/0.8!2Q2018/0.76/0.76!3Q2018/1.2/1.02|||0.89|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1|4|||||0|0.677444|||1.8398829|0.851|6.035|3.486|4.14|0.31065|1.131|1.636|0.07713|0.2834|18|0
2020-07-20 20:10:28|krtw_1157|3019.TW|3019.TW|Asia Optical Co., Inc.|TWD|Taiwan|281084000|Taiwan|Technology|Electronic Components|http://www.asia-optical.com|57.2|71|2176000|71.2|52.3|113.5|-0.16136634|0.10461|0.03384|0.071609996|0.299|2Q2018/1.04/0.74!3Q2018/1.46/1.17|||1.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.483448|||1.7082502|0.821|7.843|2.628||0.109799996|3.572|4.26|0.043909997|0.19258|18|0
2020-07-20 20:10:30|krtw_1158|2908.TW|2908.TW|Test-Rite International Co., Ltd.|TWD|Taiwan|495582016|Taiwan|Consumer Cyclical|Home Improvement Retail|http://www.testritegroup.com|25|21.5|338000|21.4|17.55|22.5|0.036319613|0.03482|0.01314|0.00837|321.256|4Q2017/0.43/0.67!1Q2018/0.61/0.63!2Q2018/0.26/0.37!3Q2018/0.32/0.31|||0.43|0m|0|0|-1m|1.33|3|-2m|1.25|4|-3m|1|3|||||0|0.181678|||1.759987|0.761|21.85|0.089|1.79|0.103369996|0.564|1.071|0.00118|0.26648|18|0
2020-07-20 20:10:31|krtw_1159|3443.TW|3443.TW|Global Unichip Corp.|TWD|Taiwan|134011000|Taiwan|Technology|Semiconductors|http://www.globalunichip.com|306.4|291.5|5450000|284|155|348|0.1428572|0.08307999|0.0515|0.12976|5.985|4Q2017/2.76/2.08!1Q2018/1.54/1.68!2Q2018/1.67/1.84!3Q2018/2.08/2.33|2017-02-14||2.76|0m|0|0|-1m|0.71|7|-2m|0.43|7|-3m|0.43|7|||||0|1.360277|||8.857491|3.157|38.003|4.31|9.81|0.24839|1.324|1.932|0.0512|0.30802|18|0
2020-07-20 20:10:32|krtw_1160|3023.TW|3023.TW|SINBON Electronics Co., Ltd.|TWD|Taiwan|232670000|Taiwan|Technology|Electronic Components|http://www.sinbon.com|102.83|167|664000|165.5|91.9|170|0.36213994|0.12477|0.07936|0.22236|31.456|4Q2017/1.09/1.34!1Q2018/1.23/1.46!2Q2018/1.85/1.68!3Q2018/2.07/1.79|||1.09|0m|0|0|-1m|1.17|6|-2m|1.33|6|-3m|1.29|7|||||0|0.165511|||4.875058|2.053|16.453|7.742|6.85|0.39566|1.072|1.657|0.09814|0.25662002|18|0
2020-07-20 20:10:34|krtw_1161|1451.TW|1451.TW|Nien Hsing Textile Co., Ltd.|TWD|Taiwan|198000000|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.nhjeans.com|30|16.5|150000|16.6|13.8|26.4|-0.37121212|0.01364|-0.01367|-0.04383|8.053|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.655504|||0.49373114|0.381|27.944|-1.582||0.1839|1.396|3.625|-0.03753|0.04058|18|0
2020-07-20 20:10:35|krtw_1162|1103.TW|1103.TW|Chia Hsin Cement Corporation|TWD|Taiwan|770345984|Taiwan|Basic Materials|Building Materials|http://www.chcgroup.com.tw|18|17.95|1622000|18|12.55|22.85|0.07462692|-0.14406|-0.0094|0.02083|55.135|4Q2017/1.46/0.03!1Q2018/0.24/-0.05|||1.46|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.954965|||0.54697263|7.783|-54.03|1.478|0.43|0.02377|2.666|2.71|0.49867|0.0591|18|0
2020-07-20 20:10:37|krtw_1163|8114.TW|8114.TW|Posiflex Technology, Inc.|TWD|Taiwan|74922000|Taiwan|Industrials|Business Equipment & Supplies|http://www.posiflex.com.tw|148|85.7|36000|86|64|119.5|-0.19248825|0.124359995|0.03771|0.12397|301.485|2Q2017/1.87/2.48!3Q2017/3.28/3.04!2Q2018/2.02/2.17!3Q2018/3.18/2.3|||1.87|0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.673595|||2.2511754|1.439|11.567|4.827|9.27|0.04754|0.989|1.65|0.03895|0.34971002|18|0
2020-07-20 20:10:38|krtw_1164|1558.TW|1558.TW|Zeng Hsing Industrial Co., Ltd.|TWD|Taiwan|60535600|Taiwan|Technology|Consumer Electronics|http://www.zenghsing.com.tw|155|134|132000|133|107|140.5|-0.025641024|0.18902001|0.08259|0.14717|4.429|3Q2017/3.79/4.11!1Q2018/-0.91/0.2!2Q2018/6.97/5.42!3Q2018/6.66/5.12|||3.79|0m|0|0|-1m|0.5|2|-2m|0.67|3|-3m|0.67|3|||||0|0.296381|||1.6733685|0.999|5.286|11.739|13.97|0.10982|3.008|3.699|0.1182|0.25087|18|0
2020-07-20 20:10:40|krtw_1165|01001T.TW|01001T.TW|Fubon No.1 Real Estate Investment Trust|TWD|Taiwan|583000000||||||16.85|80000|16.85|9.22|16.89||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:10:41|krtw_1166|8131.TW|8131.TW|Formosa Advanced Technologies Co., Ltd.|TWD|Taiwan|442222016|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.fatc.com.tw|48.5|35.7|587000|36.05|28.7|41.9|0.063421726|0.33672002|0.07713|0.12169|4.773|3Q2009/0.47/0.53!2Q2010/0.92/0.62!3Q2010/0.85/1.23!4Q2010/1.08/0.98|||0.47|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.584295|||1.4196525|1.357|4.03|3.15||0.03235|4.547|4.994|0.14139|0.18444|18|0
2020-07-20 20:10:43|krtw_1167|3380.TW|3380.TW|Alpha Networks Inc.|TWD|Taiwan|542248000|Taiwan|Technology|Communication Equipment|http://www.alphanetworks.com|18.7|27.75|3914000|27.85|14.05|28.55|0.37530863|0.02842|0.0055400003|0.0088599995|21.347|3Q2017/0.37/0.32!4Q2017/0.16/0.36!1Q2018/-0.13/0.11!2Q2018/-0.31/0.13|||0.37|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.5|8|||||0|1.117397|||1.6854955|0.861|30.307|0.2|0.49|0.05929|1.028|1.849|0.00617|0.1666|18|0
2020-07-20 20:10:44|krtw_1168|1909.TW|1909.TW|Longchen Paper & Packaging Co., Ltd.|TWD|Taiwan|1217689984|Taiwan|Consumer Cyclical|Packaging & Containers|http://www.longchenpaper.com|16.96|15.1|13144000|14.45|10.35|19.15|-0.05726236|0.09327|0.01474|0.02227|186.981|3Q2017/1.01/0.73!4Q2017/0.77/0.97!1Q2018/0.23/0.91!3Q2018/-0.03/0.18|||1.01|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.67|6|||||0|1.468822|||0.8784177|1.273|13.65|0.44|1.59|0.13281|0.358|0.6|0.01224|0.14197999|18|0
2020-07-20 20:10:46|krtw_1169|3533.TW|3533.TW|Lotes Co., Ltd|TWD|Taiwan|103478000|Taiwan|Technology|Electronic Components|http://www.lotes.cc|243.81|452.5|1389000|455|210|498|0.9868996|0.24269|0.112770006|0.18267|1.136|4Q2017/1.96/2.6!1Q2018/2.67/2.64!2Q2018/3.94/3.37!3Q2018/5.16/5.11|||1.96|0m|0|0|-1m|0.67|6|-2m|0.5|6|-3m|0.57|7|||||0|0.194765|||3.8415499|2.946|12.139|20.93|19.9|0.44858003|2.857|3.489|0.14503|0.37245998|18|0
2020-07-20 20:10:47|krtw_1170|6278.TW|6278.TW|Taiwan Surface Mounting Technology Corp.|TWD|Taiwan|292398016|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.tsmt.com.tw|31|147|14591000|140.5|51.7|151|0.9541029|0.08754|0.05213|0.13704|31.097|3Q2017/1.02/0.65!4Q2017/0.66/0.5!1Q2018/0.43/0.16!3Q2018/0.77/0.76|||1.02|0m|0|0|-1m|0|2|-2m|0.25|4|-3m|0.25|4|||||0|0.932255|||3.3542497|1.012|11.556|5.847|4.36|0.27386|1.22|1.485|0.04539|0.12246|18|0
2020-07-20 20:10:48|krtw_1171|2450.TW|2450.TW|Senao International Co., Ltd.|TWD|Taiwan|258252992|Taiwan|Consumer Cyclical|Specialty Retail|http://www.senao.com.tw||28.35|77000|28.7|25.3|34.5|-0.1342383|0.01402|0.01757|0.073709995|12.788|4Q2017/0.75/0.84!1Q2018/0.72/0.59!2Q2018/0.13/0.39!3Q2018/0.24/0.46|||0.75|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.659738|||1.232716|0.199|14.166|1.69|3.44|0.0584|1.24|1.809|0.01571|0.115880005|18|0
2020-07-20 20:10:50|krtw_1172|5907.TW|5907.TW|Grand Ocean Retail Group Ltd.|TWD|Taiwan|195531008|China|Consumer Cyclical|Department Stores|http://www.grandocean.com.tw||24.15|159000|24.2|15.1|34.3|-0.2776119|0.25701|0.02311|0.03059|145.775|3Q2016/-0.39/0.04!4Q2016/1.63/0.81!2Q2017/-0.07/0.51!3Q2017/-0.83/-0.11|||-0.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.746343|||0.54428667|2.447|9.522|1.374||0.07981|0.575|0.699|0.047659997|0.73080003|18|0
2020-07-20 20:10:51|krtw_1173|01007T.TW|01007T.TW|Cathay No.2 REIT|TWD|Taiwan|720000000||||||17.78|10000|17.78|15.98|17.95||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:10:53|krtw_1174|8016.TW|8016.TW|Sitronix Technology Corporation|TWD|Taiwan|120137000|Taiwan|Technology|Semiconductors|http://www.sitronix.com.tw|110|158|1013000|157|98|197|0.105633855|0.17737|0.1478|0.37456|9.49|4Q2017/2.08/2.22!1Q2018/1.08/1.35!2Q2018/1.81/1.86!3Q2018/2.34/2.44|||2.08|0m|0|0|-1m|0.83|6|-2m|0.71|7|-3m|0.86|7|||||0|0.404926|||3.978546|1.085|6.116|10.898|8.6|0.33276|1.174|1.761|0.0917|0.31713|18|0
2020-07-20 20:10:54|krtw_1175|9908.TW|9908.TW|The Great Taipei Gas Corporation|TWD|Taiwan|500864992|Taiwan|Utilities|Utilities—Regulated Gas|http://www.taipeigas.com.tw||30.75|184000|30.9|26.05|32.2|0.031719446|0.23783001|0.02527|0.0644|0.043|||||||||||||||||||||0|0.220169|||1.4476038|2.678|11.259|1.459||0.09274|2.904|3.024|0.17504999|0.22549999|18|0
2020-07-20 20:10:56|krtw_1176|1201.TW|1201.TW|Wei Chuan Foods Corporation|TWD|Taiwan|506063008|Taiwan|Consumer Defensive|Packaged Foods|http://www.weichuan.com.tw|26|22.45|3274000|22.65|15.8|32.45|-0.28661418|0.07645|0.01906|0.03767|116.576|4Q2017/1.14/-0.46!1Q2018/0.23/0!2Q2018/-0.11/0.11!3Q2018/1.89/1.03|||1.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.569284|||1.8129694|0.846|11.064|0.507||0.0685|0.604|0.84|0.013049999|0.29947|18|0
2020-07-20 20:10:57|krtw_1177|1532.TW|1532.TW|China Metal Products Co., Ltd.|TWD|Taiwan|376121984|Taiwan|Industrials|Metal Fabrication|http://www.cmp.com.tw||26.6|218000|26.85|20.7|33.4|-0.19126505|0.12153|0.01031|0.02236|136.947|2Q2015/0.38/0.97!3Q2015/0.87/1.05!2Q2017/0.43/0.5!3Q2017/0.14/0.51|||0.38|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.503464|||0.8742236|2.547|20.96|0.73||0.15489|0.443|1.564|0.023|0.22496|18|0
2020-07-20 20:10:59|krtw_1178|2208.TW|2208.TW|CSBC Corporation|TWD|Taiwan|472992000|Taiwan|Industrials|Aerospace & Defense|http://www.csbcnet.com.tw|31|24.75|1994000|24.1|15.3|27.9|-0.10242087|-0.058330003|-0.03288|-0.24601999|235.543|4Q2017/-3.39/-3.39!1Q2018/-6.29/-2.83!2Q2018/-1/-1.58!3Q2018/-2.87/-1.85|||-3.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.840646|||1.8518519|1.343|-23.017|-3.715|-1.84|0.11052|0.659|1.202|-0.09315|-0.06093|18|0
2020-07-20 20:11:00|krtw_1179|3042.TW|3042.TW|TXC Corporation|TWD|Taiwan|309756992|Taiwan|Technology|Electronic Components|http://www.txccorp.com|37.25|70.8|9487000|68|36.1|74.7|0.82550335|0.18068|0.04053|0.094840005|24.736|4Q2017/1.17/0.8!1Q2018/0.27/0.51!2Q2018/0.37/0.55!3Q2018/0.78/0.59|||1.17|0m|0|0|-1m|0.22|9|-2m|0.4|10|-3m|0.4|10|||||0|0.886066|||2.447625|2.294|12.697|2.73|2.47|0.43332002|2.004|2.989|0.09498|0.25765|18|0
2020-07-20 20:11:02|krtw_1180|2329.TW|2329.TW|Orient Semiconductor Electronics, Limited|TWD|Taiwan|557214976|Taiwan|Technology|Semiconductors|http://www.ose.com.tw|15|11.55|3824000|11.65|8.01|19.45|-0.25320518|0.12486|0.0275|0.0911|79.394|4Q2017/-0.56/-0.04!1Q2018/-0.18/-0.06|||-0.56|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.653964|||1.0574987|0.599|4.798|0.961|0.7|0.09442|0.537|0.753|0.03076|0.098579995|18|0
2020-07-20 20:11:03|krtw_1181|6504.TW|6504.TW|Nan Liu Enterprise Co., Ltd.|TWD|Taiwan|72600000|Taiwan|Consumer Defensive|Household & Personal Products|http://www.e-nonwoven.com.tw|195|250|2702000|245|119|301|0.5555556|0.16159001|0.05493|0.17081|148.4|4Q2017/2.18/2.46!1Q2018/1.37/1.8!2Q2018/2.39/2.26!3Q2018/2.43/2.28|2018-08-09||2.18|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|1|7|||||0|0.535026|||5.6305037|3.284|20.324|7.62|9.97|0.11251|0.912|1.31|0.085109994|0.19815001|18|0
2020-07-20 20:11:04|krtw_1182|1905.TW|1905.TW|Chung Hwa Pulp Corporation|TWD|Taiwan|1086889984|Taiwan|Basic Materials|Paper & Paper Products|http://www.chp.com.tw|11|8.81|1176000|8.9|6.01|10.9|-0.15639818|0.02647|-0.0114|-0.0315|50.015|4Q2017/0.14/0.24!1Q2018/0.04/0.14!2Q2018/0.12/0.11!3Q2018/0.16/0.17|||0.14|0m|0|0|-1m|0.33|6|-2m|0.4|5|-3m|0.2|5|||||0|0.527713|||0.66365355|0.957|36.147|-0.409|0.49|0.054530002|0.415|1.146|-0.02251|0.05128|18|0
2020-07-20 20:11:06|krtw_1183|3010.TW|3010.TW|Wah Lee Industrial Corp.|TWD|Taiwan|231390000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.wahlee.com/EN|54.3|55|191000|54.9|41.6|58.4|0.024253845|0.03443|0.03181|0.119890004|86.04|4Q2017/1.79/1.67!1Q2018/0.66/1.35!2Q2018/1.87/1.98!3Q2018/1.7/2.1|||1.79|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.523864|||1.1007265|0.388|11.26|6.038|7.43|0.1973|1.292|1.648|0.02628|0.07771|18|0
2020-07-20 20:11:07|krtw_1184|2514.TW|2514.TW|Long Bon International Co.,Ltd|TWD|Taiwan|394728992|Taiwan|Real Estate|Real Estate Services|http://www.longbon.com.tw||14.1|107000|14.2|11.6|21.1875|-0.28553462|0.09448|0.03577|0.09924|57.133|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.178598|||0.64128804|0.709|7.504|2.294||0.03612|0.942|2.298|0.07526|0.12667|18|0
2020-07-20 20:11:09|krtw_1185|3545.TW|3545.TW|FocalTech Systems Co., Ltd.|TWD|Taiwan|298176000|Taiwan|Technology|Semiconductors|http://www.focaltech-systems.com|26|35.85|5126000|34.9471|19.95|38.95|0.5548246|0.007850001|-0.00248|0.00595||4Q2017/-0.87/0.52!1Q2018/0.05/0.06!2Q2018/0.31/0.3!3Q2018/0.3/0.15|||-0.87|0m|0|0|-1m|0.44|9|-2m|0.4|10|-3m|0.33|9|||||0|0.508468|||1.3340528|0.541|68.896|0.267|1.29|0.12286|1.792|2.513|0.00712|0.2195|18|0
2020-07-20 20:11:10|krtw_1186|6202.TW|6202.TW|Holtek Semiconductor Inc.|TWD|Taiwan|226168000|Taiwan|Technology|Semiconductors|http://www.holtek.com.tw|74|70.5|2105000|70.4|55|77.7|-0.044776082|0.24028999|0.105550006|0.20048|2.152|4Q2017/1.2/1.06!1Q2018/0.99/0.99!2Q2018/1.38/1.18!3Q2018/1.15/1.17|||1.2|0m|0|0|-1m|-0.2|5|-2m|-0.2|5|-3m|-0.2|5|||||0|0.803695|||3.8448951|2.933|12.204|3.751|4.69|0.23286|3.608|4.424|0.1873|0.48292|18|0
2020-07-20 20:11:12|krtw_1187|1313.TW|1313.TW|UPC Technology Corporation|TWD|Taiwan|1312349952|Taiwan|Basic Materials|Chemicals|http://www.upc.com.tw|26.63|9.91|1219000|9.97|7.01|11.9|-0.07088143|0.0069|-0.0165|-0.041840002|99.519|3Q2017/1.02/0.57!4Q2017/0.41/0.28!2Q2018/0.12/0.34!3Q2018/0.23/0.16|||1.02|0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|0.927636|||0.6918942|0.5|72.367|-0.633|1.52|0.08291|0.883|1.7|-0.01497|0.01986|18|0
2020-07-20 20:11:13|krtw_1188|8213.TW|8213.TW|Taiwan Pcb Techvest Co., Ltd.|TWD|Taiwan|259142000|Taiwan|Technology|Electronic Components|http://www.tpt-pcb.com.tw|32|36.85|1503000|36.6|24.1|42.4|-0.08155584|0.10487001|0.02365|0.13337|67.964|1Q2016/0.64/0.9!3Q2017/0.81/1.34!3Q2018/1.38/0.9|||0.64|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.664742|||0.83357835|0.466|4.448|6.182||0.1889|1.399|1.621|0.08055|0.13863|18|0
2020-07-20 20:11:15|krtw_1189|2547.TW|2547.TW|Radium Life Technology Co., Ltd.|TWD|Taiwan|900094976|Taiwan|Real Estate|Real Estate—Diversified|http://www.radium.com.tw|35.43|10.05|976000|10.1|7.01|14.0196|-0.23405349|0.24881001|0.0065499996|0.03385|307.127|4Q2017/0.72/1.47!1Q2018/0.21/0.52|||0.72|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.649345|||0.7811893|6.894|27.706|0.411||0.103719994|0.256|1.014|0.0591|0.44019002|18|0
2020-07-20 20:11:16|krtw_1190|2520.TW|2520.TW|Kindom Development Co., Ltd.|TWD|Taiwan|493166016|Taiwan|Real Estate|Real Estate—Diversified|http://www.kindom.com.tw|25|33.2|2096000|33.25|17.6|34.2|0.25235403|0.16184999|0.027090002|0.121549994|198.805|3Q2017/0.31/0.42!4Q2017/0.04/0.34!2Q2018/-0.37/0.08!3Q2018/-0.6/0.13|||0.31|0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.606235|||1.2664022|2.49|15.384|2.96|1.86|0.11823|0.305|1.438|0.09024999|0.26509002|18|0
2020-07-20 20:11:18|krtw_1191|2605.TW|2605.TW|Sincere Navigation Corporation|TWD|Taiwan|585353024|Taiwan|Industrials|Marine Shipping|http://www.snc.com.tw|24|14.35|1225000|14.35|9.45|18|-0.16494513|0.41134|0.013780001|0.01897|35.222|4Q2017/0.26/0.24!1Q2018/-0.05/0.1!2Q2018/-0.12/0!3Q2018/0.11/0.11|||0.26|0m|0|0|-1m|0.5|4|-2m|0.4|5|-3m|0.4|5|||||0|0.681293|||0.5457311|2.496|6.069|0.42|0.62|0.1358|2.156|2.363|0.0541|0.15867|18|0
2020-07-20 20:11:19|krtw_1192|1711.TW|1711.TW|Everlight Chemical Industrial Corporation|TWD|Taiwan|547752000|Taiwan|Basic Materials|Specialty Chemicals|http://www.ecic.com|17.14|16.1|3129000|16.15|10.25|19.05|-0.071839094|0.1095|0.01595|0.03618|51.122|3Q2017/0.2/0.22!4Q2017/0.2/0.16!1Q2018/0.19/0.17!3Q2018/0.25/0.22|||0.2|0m|0|0|-1m|-0.33|3|-2m|-0.5|2|-3m|-0.5|2|||||0|0.635873|||1.1713351|1.282|11.71|0.55||0.068670005|0.814|1.72|0.03238|0.21136999|18|0
2020-07-20 20:11:21|krtw_1193|4137.TW|4137.TW|Chlitina Holding Limited|TWD|Taiwan|79207400|Cayman Islands|Consumer Defensive|Household & Personal Products|http://www.chlitina.com|284|201|243000|202|145.5|279.5|-0.2641166|0.35246|0.122370005|0.25584|54.844|4Q2017/2.26/2.72!1Q2018/3.96/2.37!2Q2018/3.48/2.92!3Q2018/3.93/3.62|||2.26|0m|0|0|-1m|0.25|8|-2m|0.29|7|-3m|0|7|||||0|0.128175|||3.6338654|2.864|8.124|14.421|16.47|0.19203|1.756|1.952|0.24829|0.83879|18|0
2020-07-20 20:11:22|krtw_1194|2905.TW|2905.TW|Mercuries & Associates Holding, Ltd.|TWD|Taiwan|778931008|Taiwan|Financial Services|Insurance—Life|http://www.mercuries.com.tw|39.46|26.1|1441000|26.15|13.95|26.9|0.44875348|0.10326|0.00973|0.20216998|56.824|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.294072|||1.2563782|-0.136|-1.316|4.768||0.0828|5.206|7.346|0.01852|0.16652|18|0
2020-07-20 20:11:24|krtw_1195|5531.TW|5531.TW|Shining Building Business Co.,Ltd.|TWD|Taiwan|977588992|Taiwan|Real Estate|Real Estate—Diversified|http://www.shininggroup.com.tw|25.4|9.95|543000|10|7.31|13.4|0.02746725|0.24343|0.026619999|0.04319|141.384|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.73826|||0.8771929|3.654|15.011|-0.13||0.052389998|0.081|1.577|-0.01667|0.37401|18|0
2020-07-20 20:11:25|krtw_1196|2545.TW|2545.TW|Huang Hsiang Construction Corporation|TWD|Taiwan|327735008|Taiwan|Real Estate|Real Estate—Diversified|http://www.hhe.com.tw|106|36.45|137000|36.2|23.15|41.8|0.14195585|0.19715999|0.0099|0.0197|279.415|2Q2011/2.83/2.59|||2.83|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.795996|||1.1706331|10.499|53.252|0.62||0.032980002|0.101|1.287|0.05513|0.35994|18|0
2020-07-20 20:11:26|krtw_1197|3030.TW|3030.TW|Test Research, Inc.|TWD|Taiwan|236216000|Taiwan|Technology|Scientific & Technical Instruments|http://www.tri.com.tw|51.6|54.4|389000|54|38.6|60.7|0.11801243|0.29283002|0.11225|0.17257999|1.058|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.507698|||2.2764366|2.444|8.347|4.09||0.20103|3.27|4.067|0.21221|0.56277|18|0
2020-07-20 20:11:28|krtw_1198|6120.TW|6120.TW|Darwin Precisions Corporation|TWD|Taiwan|665555008|Taiwan|Technology|Electronic Components|http://www.darwinprecisions.com||11.3|1102000|11.55|7.44|19.05|-0.35112357|0.02894|-0.01865|-0.03585|32.828|4Q2017/0.08/0.15!1Q2018/0.2/0.18|||0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.60739|||0.71118385|0.399|13.802|-0.603|-0.02|0.13665|1.908|2.502|-0.02816|0.03743|18|0
2020-07-20 20:11:29|krtw_1199|2439.TW|2439.TW|Merry Electronics Co., Ltd.|TWD|Taiwan|208622000|Taiwan|Technology|Consumer Electronics|http://www.merry.com.tw|161.46|141|9890000|141.5|114|176|-0.10725552|0.06352|0.04665|0.19386|34.741|4Q2017/11.13/7.12!1Q2018/-0.36/1.11!2Q2018/0.37/1.17!3Q2018/4.18/4.04|||11.13|0m|0|0|-1m|1|14|-2m|1.14|14|-3m|1.14|14|||||0|1.359892|||2.8875098|0.765|12.04|10.044|12.76|0.32092997|1.233|1.457|0.064229995|0.135|18|0
2020-07-20 20:11:31|krtw_1200|1718.TW|1718.TW|China Man-Made Fiber Corporation|TWD|Taiwan|1290259968|Taiwan|Basic Materials|Chemicals|http://www.cmfc.com.tw||6.46|1454000|6.51|4.68|8.93897|-0.2655561|0.27422002|0.0070999996|0.03556|94.268|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.603156|||0.39551827|2.155|7.859|-0.853||0.1022|0.074|0.849|-0.03276|0.48922002|18|0
2020-07-20 20:11:32|krtw_1201|6451.TW|6451.TW|ShunSin Technology Holdings Limited|TWD|Taiwan|104768000|Cayman Islands|Technology|Semiconductors|http://www.shunsintech.com||116|2530000|117|68.9|182.5|0.05405402|0.23086001|0.039890002|0.11573|78.028|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.75712|||2.3172193|1.838|7.963|5.792||0.08176|1.449|1.53|0.11953|0.27187002|18|0
2020-07-20 20:11:34|krtw_1202|2027.TW|2027.TW|Ta Chen Stainless Pipe Co., Ltd.|TWD|Taiwan|1198429952|Taiwan|Basic Materials|Steel|http://www.tachen.com.tw||24.55|2872000|24.6|23.8|47.35|-0.47435898|0.06217|0.01877|0.02466|177.732|4Q2017/0.2/0.57!1Q2018/1.29/1.11!2Q2018/1.75/1.51!3Q2018/1.7/1.35|||0.2|0m|0|0|-1m|0.5|2|-2m|0.67|3|-3m|0.67|3|||||0|0.416474|||1.1871947|1.291|20.766|0.352|6.17|0.21777001|0.721|3.292|0.00602|0.16136|18|0
2020-07-20 20:11:35|krtw_1203|4532.TW|4532.TW|Rechi Precision Co., Ltd.|TWD|Taiwan|504895008|Taiwan|Industrials|Specialty Industrial Machinery|http://www.rechi.com|38|19.3|643000|19.4|13.65|24.95|-0.21138215|0.08226|0.01654|0.05607|91.981|2Q2017/0.68/0.86!3Q2017/0.34/0.69!2Q2018/0.82/0.84!3Q2018/0.39/0.59|||0.68|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.794457|||1.2483021|0.857|10.423|1.09|2.5|0.13871999|0.926|1.411|0.02918|0.12722|18|0
2020-07-20 20:11:37|krtw_1204|6412.TW|6412.TW|Chicony Power Technology Co., Ltd.|TWD|Taiwan|383284000|Taiwan|Industrials|Electrical Equipment & Parts|http://www.chiconypower.com|58.89|67.5|715000|67.1|42|71.5|0.1792618|0.08514|0.07116|0.20351|6.566|4Q2017/1.07/1.17!1Q2018/0.56/0.59!2Q2018/0.58/0.72!3Q2018/0.84/0.92|||1.07|0m|0|0|-1m|0.5|6|-2m|0.57|7|-3m|0.57|7|||||0|0.440723|||3.6358738|0.701|8.228|3.927|3.77|0.04048|0.79|1.226|0.04502|0.16568|18|0
2020-07-20 20:11:38|krtw_1205|6214.TW|6214.TW|Systex Corporation|TWD|Taiwan|247983008|Taiwan|Technology|Information Technology Services|http://tw.systex.com||83.3|2234000|80.4|64.7|89.8|0.10591483|0.03449|0.01995|0.109799996|6.831|1Q2016/0.38/0.51!2Q2016/0.69/0.47!4Q2016/0.76/0.84!1Q2017/1.35/3.87|||0.38|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.448421|||1.5492198|0.701|20.317|5.958|11.04|0.09398|1.405|2.125|0.06488|0.24559|18|0
2020-07-20 20:11:40|krtw_1206|9105.TW|9105.TW|Cal-Comp Electronics (Thailand) Public Company Limited|TWD|Taiwan|4554639872|Thailand|Technology|Computer Hardware|http://taipei.calcomp.co.th||2.5|2296000|2.5|2.1|3.86|0.06382978|0.03217|0.009649999|0.02123|122.119|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.392994|||21.929825|||0.001||0|0.662|1.144|0.00445|0.055630002|18|0
2020-07-20 20:11:41|krtw_1207|2023.TW|2023.TW|Yieh Phui Enterprise Co., Ltd.|TWD|Taiwan|1890569984|Taiwan|Basic Materials|Steel|http://www.yiehphui.com.tw|10.68|8.73|1331000|8.69|7.56|9.56|-0.038633883|0.02231|-0.00322|-0.05312|193.329|4Q2017/0.04/0.17!1Q2018/0.03/0.16!2Q2018/0.09/0.05!3Q2018/0.35/0.15|||0.04|0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.25|4|||||0|0.460739|||0.65703315|1.132|50.756|-0.61|0.38|0.060229998|0.363|0.819|-0.020399999|0.04912|18|0
2020-07-20 20:11:43|krtw_1208|2383.TW|2383.TW|Elite Material Co., Ltd.|TWD|Taiwan|319708000|Taiwan|Technology|Electronic Components|http://www.emctw.com|97.17|160|3813000|156|90|169.5|0.28395057|0.19018|0.11412|0.26174|21.046|4Q2017/1.72/2.24!1Q2018/0.85/1.82!2Q2018/1.22/1.61!3Q2018/1.96/2.19|||1.72|0m|0|0|-1m|0.56|9|-2m|0.56|9|-3m|0.56|9|||||0|0.722093|||3.622122|1.784|9.382|10.526|7.69|0.34952998|1.561|1.947|0.13608|0.25121|18|0
2020-07-20 20:11:44|krtw_1209|2820.TW|2820.TW|China Bills Finance Corporation|TWD|Taiwan|1342960000|Taiwan|Financial Services|Capital Markets|http://www.cbf.com.tw|12|14.85|443000|14.85|13|15.55|0.020618558|0|0.00657|0.05395|696.111|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.229022|||0.8335672|-1.879||0.959||0.21531999|1.15|1.157|0.61686003|0.96832|18|0
2020-07-20 20:11:46|krtw_1210|2107.TW|2107.TW|Formosan Rubber Group Inc.|TWD|Taiwan|342326016|Taiwan|Basic Materials|Specialty Chemicals|http://www.frg.com.tw|42|17.6|670000|17.75|13.25|20.45|-0.08505154|0.23499|0.029779999|0.07163|8.795|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.638183|||0.5820876|1.189|5.058|2.157||0.086210005|2.526|5.628|0.23934|0.27938|18|0
2020-07-20 20:11:47|krtw_1212|4960.TW|4960.TW|Cheng Mei Materials Technology Corporation|TWD|Taiwan|665729024|Taiwan|Technology|Electronic Components|http://www.cmmt.com.tw|24.6|7.76|3365000|7.93|3.73|10.9|-0.1899898|0.014830001|-0.018170001|-0.07676|31.79|2Q2016/-0.95/0.23!1Q2018/-0.51/-0.45!2Q2018/-0.33/-0.44|||-0.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.729407|||0.54953617|0.622|41.956|-1.137|-1.9|0.02657|0.63|1.288|-0.05904|0.033180002|18|0
2020-07-20 20:11:48|krtw_1213|8926.TW|8926.TW|Taiwan Cogeneration Corporation|TWD|Taiwan|589049024|Taiwan|Industrials|Engineering & Construction|http://www.cogen.com.tw||39.5|1894000|39|25.85|42|0.46616542|0.046869997|0.011729999|0.099750005|44.405|2Q2017/0.59/0.35!2Q2018/0.59/0.6!3Q2018/0.67/0.85|||0.59|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.357967|||1.8809524|3.019|64.422|2.09|1.69|0.085880004|1.21|1.287|0.13304|0.065630004|18|0
2020-07-20 20:11:50|krtw_1214|3698.TW|3698.TW|Lextar Electronics Corporation|TWD|Taiwan|515036000|Taiwan|Technology|Electronic Components|http://www.lextar.com|16.7|19.4|2668000|19.9|9.77|21.85|0.27156556|-0.0113|-0.033570003|-0.0587|5.657|4Q2017/0.08/0.12!1Q2018/-0.08/0.02!2Q2018/0.1/0.06!3Q2018/0.21/0.22|||0.08|0m|0|0|-1m|-0.25|4|-2m|-0.2|5|-3m|-0.2|5|||||0|1.266358|||0.9385583|0.864|-76.454|-1.173|0.48|0.077|2.277|2.861|-0.069699995|0.11703|18|0
2020-07-20 20:11:51|krtw_1215|2723.TW|2723.TW|Gourmet Master Co. Ltd.|TWD|Taiwan|180000000|Taiwan|Consumer Cyclical|Restaurants|http://www.85cafe.com|261.8|88.9|972000|91.1|56.2|197|-0.5021858|0.11703|0.03794|0.06323|76.877|4Q2017/3.22/3.28!1Q2018/2.78/3.06!2Q2018/2.88/2.99!3Q2018/1.99/2.06|||3.22|0m|0|0|-1m|1.25|16|-2m|1.27|15|-3m|1.27|15|||||0|1.125866|||1.5652788|0.844|7.214|3.784|11.69|0.15323|0.83|0.95|0.03075|0.59509|18|0
2020-07-20 20:11:53|krtw_1216|1307.TW|1307.TW|San Fang Chemical Industry Co., Ltd.|TWD|Taiwan|397817984|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.sanfang.com||20.65|339000|20.95|15.25|33.5|-0.11228812|0.13947|0.028110001|0.052649997|52.539|1Q2016/0.96/0.77!2Q2016/0.64/0.64!3Q2017/0.52/0.86!3Q2018/0.18/0.32|||0.96|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.529638|||1.0173917|0.758|5.435|1.088|1.06|0.016449999|1.485|1.988|0.04204|0.23783001|18|0
2020-07-20 20:11:54|krtw_1217|5534.TW|5534.TW|Chong Hong Construction Co., Ltd.|TWD|Taiwan|290326016|Taiwan|Real Estate|Real Estate—Diversified|http://www.chonghong.com.tw|86.3|89|410000|89.2|61.6|90.4|0.012485743|0.33048|0.06869|0.17445|35.202|4Q2017/4.28/3.93!1Q2018/9.32/9.66!2Q2018/0.91/2.11!3Q2018/2.14/2.28|||4.28|0m|0|0|-1m|1|2|-2m|1|2|-3m|0.67|3|||||0|0.774441|||1.4013762|3.345|10.122|10.84|7.26|0.14706|0.151|2.901|0.33490002|0.38896|18|0
2020-07-20 20:11:56|krtw_1218|1409.TW|1409.TW|Shinkong Synthetic Fibers Corporation|TWD|Taiwan|1613730048|Taiwan|Consumer Cyclical|Textile Manufacturing|http://www.shinkong.com.tw||11.55|902000|11.6|8.74|13.4|-0.12452829|0.15355|0.015240001|0.057940003|100.694|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.511932|||0.67143357|1.264|8.234|0.961||0.16058001|0.288|0.937|0.04299|0.19052|18|0
2020-07-20 20:11:57|krtw_1219|9939.TW|9939.TW|Taiwan Hon Chuan Enterprise Co., Ltd.|TWD|Taiwan|287785984|Taiwan|Consumer Cyclical|Packaging & Containers|http://www.honchuan.com|62.5|53.5|683000|54.2|39.6|65.3|-0.03730017|0.21024|0.043899998|0.10915|127.078|4Q2017/0.17/0.35!1Q2018/0.91/0.83!2Q2018/1.66/1.64!3Q2018/1.17/1.62|||0.17|0m|0|0|-1m|1|5|-2m|0.83|6|-3m|0.83|6|||||0|0.421093|||1.3630574|1.359|6.462|4.53|4.76|0.16216|0.775|1.203|0.06327|0.20038|18|0
2020-07-20 20:11:59|krtw_1220|1229.TW|1229.TW|Lien Hwa Industrial Holdings Corporation|TWD|Taiwan|1100290048|Taiwan|Consumer Defensive|Packaged Foods|http://www.lhicholdings.com|36|44.95|2092000|45|28.8|46|0.22251046|0.14106|0.01364|0.062470004|19.608|4Q2017/0.66/0.65!1Q2018/0.52/0.53!2Q2018/0.61/0.69!3Q2018/0.7/0.84|||0.66|0m|0|0|-1m|1|1|-2m|0|1|-3m|0|1|||||0|0.470361|||1.8685567|7.178|50.883|1.76|2.3|0.07896|0.69|0.887|0.21297|0.22293|18|0
2020-07-20 20:12:00|krtw_1221|1210.TW|1210.TW|Great Wall Enterprise Co., Ltd.|TWD|Taiwan|781977024|Taiwan|Consumer Defensive|Packaged Foods|http://www.greatwall.com.tw|30|47.45|3382000|46.2|31.4|47.95|0.22191513|0.07004|0.05187|0.13896|66.079|4Q2017/0.95/0.75!1Q2018/1.08/0.77!2Q2018/0.45/0.51!3Q2018/0.59/0.7|||0.95|0m|0|0|-1m|0.33|3|-2m|0|2|-3m|0|2|||||0|0.405696|||2.2256098|0.687|9.808|3.019|3.28|0.16462|0.443|0.992|0.03033|0.15099|18|0
2020-07-20 20:12:02|krtw_1222|1304.TW|1304.TW|USI Corporation|TWD|Taiwan|1072300032|Taiwan|Basic Materials|Specialty Chemicals|http://www.usife.com.tw|40.03|12.55|741000|12.5|8.11|14.6|0.03305781|0.10305|0.02902|0.06633|55.614|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.376058|||0.728423|0.802|7.781|1.153||0.08801|2.073|2.669|0.02326|0.131|18|0
2020-07-20 20:12:03|krtw_1223|1104.TW|1104.TW|Universal Cement Corporation|TWD|Taiwan|653609024|Taiwan|Basic Materials|Building Materials|http://www.uneotech.com/ucctw|1.27|17.2|448000|17.35|13.65|19.75|-0.08923876|0.06141|0.00621|0.057550002|17.144|2Q2016/0.79/0.67!3Q2016/0.54/0.53!1Q2018/0.01/0.42!2Q2018/0.63/0.52|||0.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.642032|||0.6405243|2.435|39.644|1.56||0.05466|0.915|0.997|0.20238|0.12791|18|0
2020-07-20 20:12:05|krtw_1224|6166.TW|6166.TW|ADLINK Technology, Inc.|TWD|Taiwan|217496992|Taiwan|Technology|Computer Hardware|http://www.adlinktech.com|58.8|71.9|454000|72.9|39.2|92.6|0.84090924|0.09020001|0.0552|0.08833|16.671|4Q2017/0.36/0.5!1Q2018/0.1/0.47!2Q2018/0.22/0.56!3Q2018/0.26/0.55|||0.36|0m|0|0|-1m|0.6|10|-2m|0.55|11|-3m|0.58|12|||||0|0.357582|||3.2838547|1.333|14.774|1.91|2.09|0.12720999|1.182|1.781|0.04068|0.40785|18|0
2020-07-20 20:12:06|krtw_1225|2607.TW|2607.TW|Evergreen International Storage & Transport Corporation|TWD|Taiwan|1067139968|Taiwan|Industrials|Marine Shipping|http://www.evergreen-eitc.com.tw|18.6|13.4|626000|13.45|10.7|15.35|-0.07876718|0.39673|0.01551|0.035889998|33.067|3Q2009/0.14/0.18!4Q2009/0.17/0.29!2Q2010/0.29/0.29!3Q2010/0.39/0.38|||0.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.552347|||0.6385209|2.233|5.629|0.75||0.05868|2.204|2.234|0.106120005|0.14814|18|0
2020-07-20 20:12:08|krtw_1226|2608.TW|2608.TW|Kerry TJ Logistics Company Limited|TWD|Taiwan|467000000|Taiwan|Industrials|Trucking|http://www.kerrytj.com|42|40.9|357000|40.95|31|43.3|0.1280992|0.20562|0.05311|0.13670999|75.901|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.321785|||1.9526403|2.152|10.467|2.81|2.23|0.06132|1.12|1.175|0.10872|0.21007|18|0
2020-07-20 20:12:09|krtw_1227|3036.TW|3036.TW|WT Microelectronics Co., Ltd.|TWD|Taiwan|592604992|Taiwan|Technology|Semiconductors|http://www.wtmec.com|57.5|41.7|1916000|41.7|31.2|43.65|0.023312926|0.01595|0.03349|0.12072|216.627|4Q2017/1.33/1.37!1Q2018/0.99/1.14!2Q2018/1.06/1.15!3Q2018/1.67/1.72|||1.33|0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.4|5|||||0|0.594303|||1.0992486|0.178|11.134|4.507|6.63|0.13772|0.712|1.231|0.008|0.03175|18|0
2020-07-20 20:12:10|krtw_1228|1262.TW|1262.TW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:12:12|krtw_1229|1702.TW|1702.TW|Namchow Holdings Co., Ltd.|TWD|Taiwan|248092000|Taiwan|Consumer Defensive|Packaged Foods|http://www.namchow.com.tw|56|42.3|487000|43.1|34.85|55.7|-0.20332718|0.12809|0.03963|0.14222999|233.69|4Q2017/0.97/1.09!1Q2018/0.89/0.96!2Q2018/1.05/1.34!3Q2018/0.78/0.73|||0.97|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|0.560431|||1.9389439|1.116|8.709|3.4|3.98|0.14895001|0.74|1.033|0.0475|0.34532002|18|0
2020-07-20 20:12:13|krtw_1230|1589.TW|1589.TW|Yeong Guan Energy Technology Group Co., Ltd.|TWD|Taiwan|105618000|China|Industrials|Metal Fabrication|http://www.ygget.com|90|80|5807000|82.4|47.3|89.4|0.33494365|0.08687|0.0061799996|0.01991|58.109|4Q2017/-0.53/0.05!1Q2018/-0.37/-0.15!2Q2018/-1.15/0.39!3Q2018/-0.41/-0.21|||-0.53|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|1.054272|||1.1338351|1.42|16.346|1.488|1.55|0.19237|1.598|2.184|0.02102|0.17116|18|0
2020-07-20 20:12:15|krtw_1231|9941.TW|9941.TW|Yulon Finance Corporation|TWD|Taiwan|302092000|Taiwan|Financial Services|Credit Services|http://www.tac.com.tw|75.5|111|319000|111.5|72.4|122.727|-0.07781881|0.31012|0.01169|0.1401|765.733|4Q2017/2.26/1.92!1Q2018/2.51/2.22!2Q2018/2.04/2.48!3Q2018/2.17/2.48|||2.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.733641|||1.946583|6.672|21.514|8.96|9.57|0.08428001|0.965|1.011|0.101289995|0.46042|18|0
2020-07-20 20:12:16|krtw_1232|6414.TW|6414.TW|Ennoconn Corporation|TWD|Taiwan|82909000|Taiwan|Technology|Computer Hardware|http://www.ennoconn.com|380|267|867000|273|119.5|297.5|0.17926562|0.06047|0.02681|0.10899|103.581|4Q2017/4.07/4.11!1Q2018/2.58/3.34!2Q2018/3.09/3.89!3Q2018/3.93/3.84|||4.07|0m|0|0|-1m|0.79|14|-2m|0.79|14|-3m|1|15|||||0|1.51886|||2.6590977|0.647|10.707|11.497|18.73|0.24261|0.973|1.418|0.01403|0.23865|18|0
2020-07-20 20:12:18|krtw_1233|6415.TW|6415.TW|Silergy Corp.|TWD|Taiwan|91823000|China|Technology|Semiconductors|http://www.silergy.com|601.4|1740|579000|1735|567|2065|1.7893891|0.25111|0.10374|0.17930001|1.159|4Q2017/5.22/6.28!1Q2018/4.5/4.97!2Q2018/5.22/6.52!3Q2018/6.04/5.74|||5.22|0m|0|0|-1m|0.87|15|-2m|0.93|14|-3m|0.85|13|||||0|0.640107|||10.143584|13.378|53.275|28.453|27.4|0.36879003|5.175|6.944|0.22989|0.48261002|18|0
2020-07-20 20:12:19|krtw_1234|9940.TW|9940.TW|Sinyi Realty Inc.|TWD|Taiwan|736846976|Taiwan|Real Estate|Real Estate Services|http://www.sinyi.com.tw|43.14|28.5|171000|28.65|21.55|33|-0.10608423|0.13583|0.028900001|0.08003|159.38|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.400307|||2.0095897|2.567|18.899|1.19||0.031889997|2.496|5.403|0.076519996|0.29377002|18|0
2020-07-20 20:12:21|krtw_1235|2727.TW|2727.TW|Wowprime Corp.|TWD|Taiwan|75045000|Taiwan|Consumer Cyclical|Restaurants|http://www.wowprime.com|106|79.2|431000|79.8|49.5|86.5|-0.0012515187|0.06018|0.0069|-0.0141199995|95.163|4Q2017/0.8/0.63!1Q2018/1/2.16!2Q2018/1.56/1.6!3Q2018/1.37/1.94|||0.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.764819|||1.8590239|0.542|9.008|1.424|5.75|0.098529994|0.396|0.849|0.00714|0.43304002|18|0
2020-07-20 20:12:22|krtw_1236|1319.TW|1319.TW|Tong Yang Industry Co.,Ltd.|TWD|Taiwan|591476992|Taiwan|Consumer Cyclical|Auto Parts|http://www.tyg.com.tw|40|36.05|528000|36.4|26.15|50.2|-0.20869559|0.25426|0.03474|0.07545|37.744|4Q2017/1.11/1.23!1Q2018/0.84/0.98!2Q2018/0.98/0.87!3Q2018/0.61/0.75|||1.11|0m|0|0|-1m|1.2|10|-2m|1.22|9|-3m|1.2|10|||||0|0.603926|||0.9655819|1.387|5.454|3.13|3.6|0.13931|0.793|1.201|0.08813|0.2536|18|0
2020-07-20 20:12:23|krtw_1237|910708.TW|910708.TW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:12:25|krtw_1238|6605.TW|6605.TW|Depo Auto Parts Industrial Co., Ltd.|TWD|Taiwan|165816000|Taiwan|Consumer Cyclical|Auto Parts|http://www.depoautolamp.com|72.25|49.8|80000|50.1|37.5|74.2|-0.29733527|0.24834|0.0214|0.03227|105.66|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.47806|||0.63085085|1.295|5.215|2.878||0.091359995|0.678|1.253|0.03126|0.2523|18|0
2020-07-20 20:12:26|krtw_1239|2867.TW|2867.TW|Mercuries Life Insurance Co., Ltd.|TWD|Taiwan|2371970048|Taiwan|Financial Services|Insurance—Life|http://www.mli.com.tw|17.83|9.93|1998000|9.98|7.61|13.15|-0.104932725|0.10542|0.00902|0.18223|23.518|4Q2017/-0.52/0.17!1Q2018/-0.39/0.17|||-0.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.428791|||0.71758926|-1.264|-11.993|2.529||0.064559996|13.554|14.446|0.03483|0.13221|18|0
2020-07-20 20:12:28|krtw_1240|6409.TW|6409.TW|Voltronic Power Technology Corp.|TWD|Taiwan|83301000|Taiwan|Industrials|Electrical Equipment & Parts|http://www.voltronicpower.com|558.67|855|40000|870|554|920|0.3967893|0.20598|0.15486|0.42111|25.365|4Q2017/4.66/4.66!1Q2018/3.8/4.49!2Q2018/6.16/5.7!3Q2018/7.19/6.01|||4.66|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.25|8|||||0|0.284834|||13.424399|5.408|26.254|25.965|24.38|0.35959|1.268|1.558|0.17040001|0.29911|18|0
2020-07-20 20:12:29|krtw_1241|1736.TW|1736.TW|Johnson Health Tech. Co., Ltd.|TWD|Taiwan|302486016|Taiwan|Consumer Cyclical|Leisure|http://www.johnsonfitness.com.tw|82.5|65.3|835000|65|39.5|102.5|-0.15912032|0.06744|0.03132|0.116459996|139.807|1Q2017/-0.2/-0.09!2Q2017/-0.72/0.45!3Q2017/0.23/0.58!3Q2018/0.63/0.4|||-0.2|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.743648|||2.2687793|1.17|17.341|3.341|2.06|0.02575|0.717|1.256|0.03968|0.48939|18|0
2020-07-20 20:12:31|krtw_1242|2849.TW|2849.TW|EnTie Commercial Bank Co., Ltd.|TWD|Taiwan|1957910016|Taiwan|Financial Services|Banks—Regional|http://www.entiebank.com.tw|16.95|14.95|98000|14.9|11.6|16.7|-0.068750024|0|0.00711|0.06503||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.272132|||0.850108|-3.063||1.187||0.03148|||0.40370998|0|18|0
2020-07-20 20:12:32|krtw_1243|2101.TW|2101.TW|Nankang Rubber Tire Corp.,Ltd.|TWD|Taiwan|802249024|Taiwan|Consumer Cyclical|Auto Parts|http://www.nankang.com.tw|60|46.75|1106000|46.9|34.2|59.4|0.24074078|0.1462|0.01691|0.07651|128.976|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.432255|||3.7756422|4.402|30.109|0.986||0.062979996|0.488|1.519|0.07481|0.19044|18|0
2020-07-20 20:12:34|krtw_1244|2838.TW|2838.TW|Union Bank of Taiwan|TWD|Taiwan|2884450048|Taiwan|Financial Services|Banks—Regional|http://www.ubot.com.tw||11.2|1515000|11.3|8.6|11.75|0.007579088|0|0.00442|0.05706||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.280215|||0.62510467|-0.874||0.88||0.01874|||0.22676|0|18|0
2020-07-20 20:12:35|krtw_1245|01002T.TW|01002T.TW|Cathay No.1 REIT|TWD|Taiwan|1392999936||||||17.12|22000|17.18|15.25|18||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:12:37|krtw_1246|6285.TW|6285.TW|Wistron NeWeb Corporation|TWD|Taiwan|390232000|Taiwan|Technology|Communication Equipment|http://www.wnc.com.tw|93.14|64.9|834000|65|45.1|85|-0.16129035|0.04572|0.0279|0.08943|29.623|4Q2017/1.01/1.41!1Q2018/0.72/1.05!2Q2018/1.13/1.16!3Q2018/1.7/1.64|||1.01|0m|0|0|-1m|1.08|12|-2m|1.08|12|-3m|1|12|||||0|0.824095|||1.5621992|0.413|9.026|3.71|6.19|0.23447001|0.962|1.555|0.023599999|0.113800004|18|0
2020-07-20 20:12:38|krtw_1247|2231.TW|2231.TW|Cub Elecparts Inc.|TWD|Taiwan|121917000|Taiwan|Consumer Cyclical|Auto Parts|http://www.cubelec.com.tw|240.71|135|604000|138.5|85.5|305|-0.5305085|0.27087|0.07967|0.16371|39.453|4Q2017/2.15/2.77!1Q2018/2.09/2.57!2Q2018/3/3.02!3Q2018/2.14/2.75|||2.15|0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0.54|13|||||0|1.114318|||4.1129694|4.519|16.682|6.044|12.01|0.07718|1.356|1.804|0.19218001|0.46118|18|0
2020-07-20 20:12:40|krtw_1250|8046.TW|8046.TW|Nan Ya Printed Circuit Board Corporation|TWD|Taiwan|646166016|Taiwan|Technology|Electronic Components|http://www.nanyapcb.com.tw|41|81.7|6556000|79.8|35.4|89.4|0.9136691|0.10233|0.0137600005|0.03558|6.794|4Q2017/-0.73/-0.1!1Q2018/-1.05/-0.59!2Q2018/-0.33/-0.47!3Q2018/0.07/-0.46|||-0.73|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.691301|||1.784778|1.511|14.765|1.63||0.15538|2.363|3.957|0.032190003|0.07423|18|0
2020-07-20 20:12:41|krtw_1251|2634.TW|2634.TW|Aerospace Industrial Development Corporation|TWD|Taiwan|941867008|Taiwan|Industrials|Aerospace & Defense|http://www.aidc.com.tw|44.33|27.9|755000|28|24.9|36.7|-0.14241964|0.108339995|0.0276|0.10321999|179.147|4Q2017/0.63/0.66!1Q2018/0.33/0.5!2Q2018/0.66/0.52!3Q2018/0.7/0.62|||0.63|0m|0|0|-1m|0.86|7|-2m|0.75|8|-3m|0.88|8|||||0|0.604311|||1.7789963|1.756|16.206|1.6|2.6|0.19825001|0.888|1.7|0.05388|0.11936|18|0
2020-07-20 20:12:43|krtw_1252|3532.TW|3532.TW|Formosa Sumco Technology Corporation|TWD|Taiwan|387848000|Taiwan|Technology|Semiconductor Equipment & Materials|http://www.fstech.com.tw|141.33|129|966000|128.5|97|166.5|0.17889905|0.37512|0.047859997|0.067719996|0.189|4Q2017/1.84/2.03!1Q2018/2.9/2.42!2Q2018/4.06/3.11!3Q2018/3.47/3.57|||1.84|0m|0|0|-1m|0.33|3|-2m|1|1|-3m|1|1|||||0|0.840646|||2.4059083|3.965|10.57|3.808|14.67|0.08541001|5.573|7.625|0.13517|0.22378999|18|0
2020-07-20 20:12:44|krtw_1253|8150.TW|8150.TW|ChipMOS TECHNOLOGIES INC.|TWD|Taiwan|727240000|Taiwan|Technology|Semiconductors|http://www.chipmos.com|36.65|31.65|3346000|31.75|22.5|38.8|0.19136965|0.31780002|0.052610002|0.15678|65.843|4Q2017/0.21/0.4!1Q2018/0.04/0.28!2Q2018/0.17/0.4!3Q2018/0.55/0.52|2020-08-04||0.21|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.581986|||1.1332712|1.331|4.187|4.091|2.58|0.21948|2.906|3.446|0.14106|0.21100001|18|0
2020-07-20 20:12:46|krtw_1254|8454.TW|8454.TW|momo.com Inc.|TWD|Taiwan|140059008|Taiwan|Consumer Cyclical|Internet Retail|http://www.fmt.com.tw|213.67|693|607000|699|242.5|818|1.6377358|0.038599998|0.07855|0.21745001|16.14|4Q2017/2.6/2.34!1Q2018/2.2/2.44!2Q2018/3.01/2.92!3Q2018/2.22/2.44|||2.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.510392|||14.74374|1.696|43.939|10.28|9.15|0.13684|0.74|1.074|0.026080001|0.09677|18|0
2020-07-20 20:12:47|krtw_1255|2923.TW|2923.TW|Sino Horizon Holdings Limited|TWD|Taiwan|1740300032|China|Real Estate|Real Estate Services|http://www.sinohorizon.cn||26.6|39000|26.7|19.1|29.1|-0.036101103|0.42359|0.0121|-0.00681|98.98|2Q2016/0.56/0.56!3Q2016/0.14/0.23!2Q2017/-0.12/0.2!3Q2017/0.06/0.15|||0.56|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.985758|||0.8976176|15.037|35.499|-0.271|0.6|0.00468|0.649|3.153|-0.08173|0.47614|18|0
2020-07-20 20:12:48|krtw_1256|5264.TW|5264.TW|Casetek Holdings Limited|TWD|Taiwan|416207008|Cayman Islands|Technology|Electronic Components|http://www.casetekholdings.com|53.77|70.1|10784000|67.9|30.15|77|0.36345387|0.12956001|-0.012200001|-0.04101|19.563|4Q2017/0.84/2.28!1Q2018/-1.28/0.33!2Q2018/-2.2/-0.76!3Q2018/-1.82/-1.24|2019-08-06||0.84|0m|0|0|-1m|-0.24|17|-2m|-0.24|17|-3m|-0.11|18|||||0|1.081216|||1.010232|0.622|4.799|-3.023|2.67|0.09197|1.572|2.008|-0.04077|0.06784|18|0
2020-07-20 20:12:50|krtw_1257|2227.TW|2227.TW|Yulon Nissan Motor Co., Ltd|TWD|Taiwan|300000000|Taiwan|Consumer Cyclical|Auto Manufacturers|http://www.nissan.com.tw|265|272.5|88000|272|179.5|293|-0.0109090805|0.04739|0.02226|0.26988|3.285|4Q2017/5.59/5.36!1Q2018/3.7/4.68!2Q2018/6.13/5.01!3Q2018/4.68/5.14|||5.59|0m|0|0|-1m|0.67|3|-2m|0.5|4|-3m|0.5|4|||||0|0.587759|||3.76189|2.384|50.311|19.82|19.96|0.01087|5.386|5.525|0.19168|0.14195|18|0
2020-07-20 20:12:51|krtw_1258|2408.TW|2408.TW|Nanya Technology Corporation|TWD|Taiwan|3072219904|Taiwan|Technology|Semiconductors|http://www.nanya.com|72.96|60.8|9033000|60.2|44|89.7|-0.13753587|0.39438|||0.035|4Q2017/7.44/2.85!1Q2018/2.31/2.44!2Q2018/3.56/3.15!3Q2018/4.04/4.13|2020-10-06||7.44|0m|0|0|-1m|0.91|11|-2m|0.7|10|-3m|0.7|10|||||0|0.903002|||1.2060142|2.326|5.897|2.803|10|0.13293|||0.14671|0.27186|18|0
2020-07-20 20:12:53|krtw_1259|035720.KS|035720.KS|Kakao Corp.|KRW|KSE|84668896|South Korea|Communication Services|Internet Content & Information|http://www.kakaocorp.com|133240|310000|1521396|325000|117500|368000|1.4253731|0.1526|0.01887|-0.04784|11.179|4Q2017/-1019/738.91!1Q2018/720/1222.18!2Q2018/565/517.51!3Q2018/-84/277.65|2020-08-06||-1019|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.406851||||7.651|50.14|||0.2288|1.259|1.387|-0.07767|0.90779|18|0
2020-07-20 20:12:54|krtw_1260|034310.KS|034310.KS|NICE Holdings Co., Ltd.|KRW|KSE|37855500|South Korea|Financial Services|Financial Data & Stock Exchanges|http://www.nice.co.kr|25000|21400|75402|21500|12500|24600|-0.029345393|0.15645|0.04521|0.111190006|52.246|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|1|||||0|0.140107||||0.618|3.952|||0.23972|1.098|1.293|0.01035|0.99667|18|0
2020-07-20 20:12:56|krtw_1261|053800.KQ|053800.KQ|AhnLab, Inc.|KRW|KOSDAQ|8664180|South Korea|||http://www.ahnlab.com|26500|65300|298673|64000|55500|65300|0|0.16219999|0.0448|0.093389995|0.748|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.298691||||2.651|16.342|||0.20437999|2.45|2.924|0.10994001|0.9946|18|0
2020-07-20 20:22:02|japan_0000|1332.T|1332.T|Nippon Suisan Kaisha, Ltd.|JPY|Tokyo|311140992|Japan|Consumer Defensive|Packaged Foods|http://www.nissui.co.jp|820|474|730900|471|398|712|-0.32327586|0.06166|0.02944|0.09033|130.621|4Q2017/23.05/12.8!1Q2018/2.91/11.5!2Q2018/16.81/13.7!3Q2018/5.41/11.4|2020-08-03||23.05|0m|0|0|-1m|1|4|-2m|1|3|-3m|1|3|||||0|0.801744|||0.9629782|0.526|8.53|47.464|56.43|0.51632|0.546|1.286|0.0214|0.19389999|18|0
2020-07-20 20:22:03|japan_0001|1333.T|1333.T|Maruha Nichiro Corporation|JPY|Tokyo|52624600|Japan|Consumer Defensive|Farm Products|http://www.maruha-nichiro.co.jp|3200|2159|92000|2158|1846|3240|-0.32031494|0.037249997|0.02036|0.09548|164.623||2020-08-03|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.231395|||0.85665596|0.42|11.265|238.23|359.1|0.39483002|0.639|1.514|0.01385|0.13043|18|0
2020-07-20 20:22:05|japan_0002|1605.T|1605.T|Inpex Corporation|JPY|Tokyo|1460199936|Japan|Energy|Oil & Gas E&P|http://www.inpex.co.jp|1551.1|650|5448000|653.6|496.4|1217|-0.31163776|0.63434|||33.968|4Q2017/15.92/8.64!1Q2018/-8.93/4.25!2Q2018/11.51/20.46!3Q2018/11.8/8.84|2020-08-06||15.92|0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.64|11|||||0|1.607558|||0.317852|1.657|2.612|107.558|103.39|0.24979|0.886|1.046|0.12358|0.56961|18|0
2020-07-20 20:22:06|japan_0003|1721.T|1721.T|COMSYS Holdings Corporation|JPY|Tokyo|126641000|Japan|Industrials|Engineering & Construction|http://www.comsys-hd.co.jp/english|3461.7|3225|237100|3220|2131|3315|0.16666663|0.08772001|0.05471|0.08541001|2.622|3Q2017/36.07/38.6!4Q2017/42.89/40.6!2Q2018/24.33/21.4!3Q2018/38.12/38.4|2020-08-07||36.07|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.5|6|||||0|0.726744|||1.3271741|0.683|7.789|202.46|221.8|0.47245997|1.851|2.178|0.04634|0.13124|18|0
2020-07-20 20:22:07|japan_0004|1801.T|1801.T|Taisei Corporation|JPY|Tokyo|210350000|Japan|Industrials|Engineering & Construction|http://www.taisei.co.jp|5738.9|3875|687300|3915|2755|4675|0.028909326|0.10139|0.0561|0.16552|27.695|3Q2017/107.94/118.51!4Q2017/163.49/184.14!2Q2018/57.95/73.48!3Q2018/100.95/94.73|2020-08-05||107.94|0m|0|0|-1m|0.62|13|-2m|0.69|13|-3m|0.71|14|||||0|0.838953|||1.0915425|0.317|3.13|573.135|505.94|0.32826|1.146|1.357|0.06971|0.14770001|18|0
2020-07-20 20:22:09|japan_0005|1802.T|1802.T|Obayashi Corporation|JPY|Tokyo|717648000|Japan|Industrials|Engineering & Construction|http://www.obayashi.co.jp|1363.3|1007|2417100|1020|772|1283|-0.034090936|0.083330005|0.04299|0.14213|29.375|4Q2017/38.14/37.1!1Q2018/23.54/29.59!2Q2018/24.97/26.74!3Q2018/43.05/40.42|2020-05-15||38.14|0m|0|0|-1m|0.45|11|-2m|0.45|11|-3m|0.45|11|||||0|0.852325|||0.883579|0.334|4.008|157.589|144|0.41594002|1.086|1.223|0.05455|0.12327|18|0
2020-07-20 20:22:10|japan_0006|1803.T|1803.T|Shimizu Corporation|JPY|Tokyo|762857024|Japan|Industrials|Engineering & Construction|http://www.shimz.co.jp|1178.8|850|2039600|866|718|1176|-0.022573352|0.08687|0.044439998|0.1347|59.928|4Q2017/24.96/34!1Q2018/34.59/33.4!2Q2018/19.96/29.95!3Q2018/26.64/24.97|2020-07-31||24.96|0m|0|0|-1m|0.82|11|-2m|0.82|11|-3m|0.73|11|||||0|0.921511|||0.88767654|0.445|5.119|128.3|120.7|0.26876|1.03|1.315|0.058280002|0.13288|18|0
2020-07-20 20:22:12|japan_0007|1808.T|1808.T|HASEKO Corporation|JPY|Tokyo|289350016|Japan|Consumer Cyclical|Residential Construction|http://www.haseko.co.jp|1746|1343|901300|1335|968|1567|0.13617027|0.10742|0.0683|0.15856|39.275||2020-08-06|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.2|5|||||0|0.993023|||1.0147245|0.458|4.264|201.366|213.49|0.62473|1.201|2.314|0.07074|0.17347|18|0
2020-07-20 20:22:13|japan_0008|1812.T|1812.T|Kajima Corporation|JPY|Tokyo|512579008|Japan|Industrials|Engineering & Construction|http://www.kajima.co.jp|1790|1272|1072500|1274|909|1598|-0.115891755|0.07557|0.0387|0.13366|41.065|4Q2017/31.46/19.74!1Q2018/28.66/13.12!2Q2018/53.04/47.52!3Q2018/52.03/43.3|2020-08-06||31.46|0m|0|0|-1m|0.67|12|-2m|0.69|13|-3m|0.62|13|||||0|0.884883|||0.8234539|0.359|4.745|200.99|191.17|0.28881|0.896|1.199|0.05134|0.1234|18|0
2020-07-20 20:22:15|japan_0009|1925.T|1925.T|Daiwa House Industry Co.,Ltd.|JPY|Tokyo|658555008|Japan|Real Estate|Real Estate—Development|http://www.daiwahouse.co.jp|4321.7|2603.5|2484200|2609|2230.5|3819|-0.1696372|0.10418|0.05316|0.13892001|63.535|4Q2017/78.07/75.07!1Q2018/91.7/64.33!2Q2018/78.83/77.74!3Q2018/118.85/111.91|2020-08-07||78.07|0m|0|0|-1m|1.07|14|-2m|1.07|14|-3m|1.07|14|||||0|0.422674|||1.0009724|0.599|5.749|351.76||0.40611|0.586|1.622|0.05333|0.19867|18|0
2020-07-20 20:22:16|japan_0010|1928.T|1928.T|Sekisui House, Ltd.|JPY|Tokyo|682147968|Japan|Consumer Cyclical|Residential Construction|http://www.sekisuihouse.co.jp|1908.2|2107.5|1617400|2125.5|1551|2475|0.12045336|0.09594|0.05647|0.12771|43.426|1Q2018/68.63/69.17!2Q2018/32.42/37.6!3Q2018/51.4/51.46!4Q2018/36.41/40.66|2020-06-04||68.63|0m|0|0|-1m|1.21|14|-2m|1.21|14|-3m|1.21|14|||||0|0.674418|||1.1632779|0.614|6.404|216.152|195.68|0.54689|0.856|2.277|0.05845|0.19723|18|0
2020-07-20 20:22:18|japan_0011|1963.T|1963.T|JGC Holdings Corporation|JPY|Tokyo|252363008|Japan|Industrials|Engineering & Construction|http://www.jgc.com/jp|2715.5|1155|621600|1157|678|1822|-0.18463707|0.050180003|0.0155|0.010620001|12.935|1Q2017/-54.51/35.3!1Q2018/-12.92/-2.8|2020-08-12||-54.51|0m|0|0|-1m|0.82|11|-2m|0.78|9|-3m|0.78|9|||||0|1.715697|||0.74639064|0.169|3.362|16.315|100.74|0.51582|2.15|2.355|0.00856|0.09016|18|0
2020-07-20 20:22:19|japan_0012|2002.T|2002.T|Nisshin Seifun Group Inc.|JPY|Tokyo|297124000|Japan|Consumer Defensive|Packaged Foods|http://www.nisshin.com|2162.5|1593|365600|1603|1461|2491|-0.34890336|0.07829|0.0286|0.05718|20.608|3Q2017/16.84/14.25!4Q2017/25.35/17.98!2Q2018/20.49/19.2!3Q2018/16.92/16.5|2020-07-28||16.84|0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.344767|||1.1984968|0.727|9.281|75.35|78.78|0.43969002|1.136|1.823|0.03146|0.28058|18|0
2020-07-20 20:22:21|japan_0013|2269.T|2269.T|Meiji Holdings Co., Ltd.|JPY|Tokyo|145070000|Japan|Consumer Defensive|Packaged Foods|http://www.meiji.com|9500|8520|167700|8510|6170|8730|0.13014603|0.1189|0.0641|0.12045|17.866|4Q2017/133.01/137.74!1Q2018/72.81/85.32!2Q2018/117.86/95.82!3Q2018/146.37/96.24|2020-08-12||133.01|0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0.5|12|||||0|0.098255|||2.196362|1.069|8.988|464.042|469.12|0.42452|0.843|1.625|0.05373|0.36922002|18|0
2020-07-20 20:22:22|japan_0014|2282.T|2282.T|NH Foods Ltd.|JPY|Tokyo|102919000|Japan|Consumer Defensive|Packaged Foods|http://www.nipponham.co.jp|4000|4350|166300|4350|2900|4940|0.0116279125|0.059699997|0.03317|0.04607|42.365|3Q2017/75.12/16.37!4Q2017/145.72/-7.33!2Q2018/103.32/75.94!3Q2018/48.98/81.41|2020-07-31||75.12|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.63|8|||||0|0.759302|||1.107032|0.449|7.523|186.64|254.53|0.60451|1.003|1.664|0.015620001|0.16712|18|0
2020-07-20 20:22:23|japan_0015|2432.T|2432.T|DeNA Co., Ltd.|JPY|Tokyo|102890000|Japan|Technology|Software—Application|http://www.dena.com|2300.7|1306|409000|1309|1043|2325|-0.37368423|0.11675|0.00595|-0.22444001|6.853|4Q2017/85.64/35.91!1Q2018/1.41/-0.12!2Q2018/36.03/24.85!3Q2018/30.51/20.21|2020-08-05||85.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.586046|||0.9081206|0.888|7.605|-352.493|104.77|0.33264|2.439|2.651|-0.40504003|0.51722|18|0
2020-07-20 20:22:25|japan_0016|2501.T|2501.T|Sapporo Holdings Limited|JPY|Tokyo|77895904|Japan|Consumer Defensive|Beverages—Brewers|http://www.sapporoholdings.jp|2326|1958|210700|1984|1602|2813|-0.17091519|0.07895|0.010240001|0.04018|177.938|2Q2017/32.47/34.66!4Q2017/71.29/58.7!2Q2018/22.73/11.6!3Q2018/86.34/32.3|2020-08-06||32.47|0m|0|0|-1m|0|6|-2m|0|6|-3m|0|6|||||0|0.634302|||1.0014648|0.813|10.3|39.96|108.19|0.46225|0.434|0.649|0.0068300003|0.31913|18|0
2020-07-20 20:22:26|japan_0017|2502.T|2502.T|Asahi Group Holdings, Ltd.|JPY|Tokyo|458112992|Japan|Consumer Defensive|Beverages—Brewers|http://www.asahigroup-holdings.com|6030.8|3680|870400|3723|3006|5578|-0.18906558|0.14899999|0.04098|0.12595001|98.677|4Q2017/92.09/61.05!1Q2018/32.31/42.96!2Q2018/99.49/90.27!3Q2018/122.52/122.98|2020-08-05||92.09|0m|0|0|-1m|0.81|16|-2m|0.75|16|-3m|0.75|16|||||0|0.725581|||1.6714706|1.275|8.558|295.35|336.17|0.5313|0.349|0.544|0.0654|0.37488997|18|0
2020-07-20 20:22:28|japan_0018|2503.T|2503.T|Kirin Holdings Company, Limited|JPY|Tokyo|834008000|Japan|Consumer Defensive|Beverages—Brewers|http://www.kirinholdings.co.jp|3050.8|2140|973100|2138.5|1825.5|2591|-0.08980632|0.15737|0.06079|0.13651|67.487|3Q2017/37.53/28.97!1Q2018/54.64/42.34!2Q2018/40.15/40.89!3Q2018/48.46/46.93|2020-08-07||37.53|0m|0|0|-1m|0.2|15|-2m|0.21|14|-3m|0.21|14|||||0|0.698255|||2.3006103|1.325|8.42|138.413|183.08|0.54367|0.659|1.013|0.062480003|0.43589002|18|0
2020-07-20 20:22:29|japan_0019|2531.T|2531.T|Takara Holdings Inc.|JPY|Tokyo|197704992|Japan|Consumer Defensive|Beverages—Brewers|http://www.takara.co.jp|1250|955|379000|962|617|1170|-0.13876456|0.08645|0.03467|0.0592|21.383||2020-05-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.885465|||1.2777834|0.739|8.553|45.112||0.48516|2.079|3.044|0.03194|0.38627|18|0
2020-07-20 20:22:31|japan_0020|2768.T|2768.T|Sojitz Corporation|JPY|Tokyo|1198979968|Japan|Industrials|Conglomerates|http://www.sojitz.com|448.3|240|5436000|243|224|363|-0.2915452|0.04499|0.0126600005|0.10062|157.9|4Q2017/14.01/9.64!1Q2018/9.65/12.17!2Q2018/15.8/13.23|2020-08-04||14.01|0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.25|8|||||0|0.893023|||0.5053004|0.59|13.123|48.906|57.72|0.39931|1.223|1.614|0.03466|0.12564999|18|0
2020-07-20 20:22:32|japan_0021|2801.T|2801.T|Kikkoman Corporation|JPY|Tokyo|191975008|Japan|Consumer Defensive|Packaged Foods|http://www.kikkoman.com|5525|4890|432100|4915|3670|5940|-0.0324803|0.11868|0.06476|0.09852|12.726|4Q2017/43.58/32.67!1Q2018/17.78/23.7!2Q2018/37/36.87!3Q2018/37.66/35.47|2020-08-03||43.58|0m|0|0|-1m|0|10|-2m|0|10|-3m|0|10|||||0|0.754069|||3.4458194|2.036|17.156|138.534|156.49|0.35785|1.457|2.582|0.056750003|0.38761002|18|0
2020-07-20 20:22:34|japan_0022|2802.T|2802.T|Ajinomoto Co., Inc.|JPY|Tokyo|548188992|Japan|Consumer Defensive|Packaged Foods|http://www.ajinomoto.com|2275.4|1731|803300|1734|1626|2088|-0.043310344|0.13725|0.040489998|0.044460002|60.282|4Q2017/41.83/28.68!1Q2018/9.99/3.81!2Q2018/24.26/27.39!3Q2018/22.41/25.15|2020-07-30||41.83|0m|0|0|-1m|0.87|15|-2m|0.93|15|-3m|0.93|15|||||0|0.002906|||1.7605939|1.1|8.014|34.365|114.29|0.47626|1.025|1.606|0.01712|0.36714|18|0
2020-07-20 20:22:35|japan_0023|2871.T|2871.T|Nichirei Corporation|JPY|Tokyo|133226000|Japan|Consumer Defensive|Packaged Foods|http://www.nichirei.co.jp|3678|2975|480000|3005|2281|3190|0.13998485|0.08445|0.05056|0.11079001|50.342|1Q2017/11.73/6.06!3Q2017/38.75/40.49!2Q2018/34.6/37.1!3Q2018/36.1/41.2|2020-08-04||11.73|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.71|7|||||0|0.06279|||2.1481864|0.817|9.671|147.158|165.63|0.56189|0.997|1.571|0.03353|0.1694|18|0
2020-07-20 20:22:36|japan_0024|2914.T|2914.T|Japan Tobacco Inc.|JPY|Tokyo|1773799936|Japan|Consumer Defensive|Tobacco|http://www.jt.com|3616.4|1933.5|4509200|1948.5|1862|2555|-0.19897223|0.25217|0.04309|0.12168|42.911|4Q2017/32.78/32.79!1Q2018/58.07/58.52!2Q2018/62.57/60.72!3Q2018/65.09/56.96|2020-07-31||32.78|0m|0|0|-1m|0.7|20|-2m|0.7|20|-3m|0.7|20|||||0|0.653488|||1.4157628|1.949|7.728|176.782|226.41|0.16844|0.567|1.335|0.14326|0.56578|18|0
2020-07-20 20:22:38|japan_0025|3086.T|3086.T|J. Front Retailing Co., Ltd.|JPY|Tokyo|261703008|Japan|Consumer Cyclical|Department Stores|http://www.j-front-retailing.com|1856.7|680|1913200|686|648|1612|-0.45813584|0.13707|0.00343|-0.013040001|160.8|1Q2018/18.25/37.29!2Q2018/31.89/32.14!3Q2018/28.91/29.16!4Q2018/23.57/29.04|2020-10-06||18.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.239534|||0.49148926|1.514|11.049|-24.944|122.37|0.55089|0.623|0.692|-0.01513|0.40792|18|0
2020-07-20 20:22:39|japan_0026|3099.T|3099.T|Isetan Mitsukoshi Holdings Ltd.|JPY|Tokyo|380228992|Japan|Consumer Cyclical|Department Stores|http://www.imhds.co.jp|1396.7|588|1879600|586|525|1054|-0.3408324|0.040489998|0.007929999|-0.02221|31.908|4Q2017/21.93/24.35!1Q2018/-24.45/0.1!2Q2018/11.8/15.39!3Q2018/-1.71/-21|2020-07-29||21.93|0m|0|0|-1m|-0.22|9|-2m|-0.25|8|-3m|-0.25|8|||||0|0.819767|||0.4107594|0.293|7.244|-28.895|45.77|0.41856998|0.503|0.714|-0.01|0.28834|18|0
2020-07-20 20:22:41|japan_0027|3101.T|3101.T|Toyobo Co., Ltd.|JPY|Tokyo|88811800|Japan|Basic Materials|Specialty Chemicals|http://www.toyobo-global.com|2094|1529|419400|1542|903|1684|0.12719297|0.117189996|0.02999|0.07316|93.841||2020-08-06|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|1.202325|||0.7633496|0.848|7.232|155.123|119.75|0.39763|0.97|1.687|0.040560003|0.24871999|18|0
2020-07-20 20:22:42|japan_0028|3103.T|3103.T|Unitika Ltd.|JPY|Tokyo|57658300|Japan|Basic Materials|Specialty Chemicals|http://www.unitika.co.jp|1100|358|821800|373|198|449|-0.12441313|0.09036|0.0174|-0.054780003|257.164||2020-08-06|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.330813|||0.5817638|0.889|9.834|-37.428|110.7|0.32691002|1.593|2.632|-0.01805|0.22906|18|0
2020-07-20 20:22:44|japan_0029|3105.T|3105.T|Nisshinbo Holdings Inc.|JPY|Tokyo|165199008|Japan|Industrials|Conglomerates|http://www.nisshinbo.co.jp|1075|780|441200|772|574|1101|-0.06650543|0.07718|||58.64||2020-08-05|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.204063|||0.56229144|0.449|5.821|-13.206|109.25|0.46776|0.917|1.509|-0.00429|0.21019|18|0
2020-07-20 20:22:45|japan_0030|3289.T|3289.T|Tokyu Fudosan Holdings Corporation|JPY|Tokyo|719188992|Japan|Real Estate|Real Estate—Diversified|http://www.tokyu-fudosan-hd.co.jp|767|454|2786100|453|425|810|-0.29107982|0.121549994|0.02026|0.066360004|229.037|4Q2017/18.9/26.57!1Q2018/9.98/9.7!2Q2018/8.88/15.48!3Q2018/18.49/22.73|2020-05-20||18.9|0m|0|0|-1m|0.42|12|-2m|0.33|12|-3m|0.36|11|||||0|1.09186|||0.5597772|1.636|13.459|53.698|59.39|0.39503|0.328|1.85|0.04009|0.20941|18|0
2020-07-20 20:22:46|japan_0031|3382.T|3382.T|Seven & i Holdings Co., Ltd.|JPY|Tokyo|882846016|Japan|Consumer Defensive|Grocery Stores|http://www.7andi.com|5778.6|3511|1114000|3516|3113|4485|-0.04637915|0.10227|0.04132|0.07297|46.655|4Q2017/67.65/54.53!1Q2018/36.05/47.95!2Q2018/48.48/48.76!3Q2018/66.1/68.37|2020-10-08||67.65|0m|0|0|-1m|1|14|-2m|1|13|-3m|1|13|||||0|0.401162|||1.2097753|0.452|4.415|203.79|281.84|0.49443|0.801|1.086|0.02796|0.36490002|18|0
2020-07-20 20:22:48|japan_0032|3401.T|3401.T|Teijin Limited|JPY|Tokyo|191940000|Japan|Basic Materials|Specialty Chemicals|http://www.teijin.com|2161|1712|600900|1724|1426|2211|-0.063043475|0.12550999|0.0347|0.06434|89.856|3Q2018/74.82/57.1|2020-08-05||74.82|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|||||0|0.798255|||0.83204055|0.665|5.297|124.429|227.78|0.40427|1.099|1.757|0.029579999|0.30855|18|0
2020-07-20 20:22:49|japan_0033|3402.T|3402.T|Toray Industries, Inc.|JPY|Tokyo|1599949952|Japan|Consumer Cyclical|Textile Manufacturing|http://www.toray.co.jp|1039.2|506.9|6401100|519.4|397.4|848.5|-0.3221091|0.11266|0.030150002|0.05424|77.448|4Q2017/18.82/16.89!1Q2018/11.43/15.22!2Q2018/14.27/15.23!3Q2018/16.05/15.78|2020-08-07||18.82|0m|0|0|-1m|0.86|14|-2m|0.67|15|-3m|0.6|15|||||0|0.979651|||0.74041617|0.747|6.633|34.58|66.46|0.39419997|1.038|1.789|0.02516|0.19794|18|0
2020-07-20 20:22:51|japan_0034|3405.T|3405.T|Kuraray Co., Ltd.|JPY|Tokyo|343732992|Japan|Basic Materials|Chemicals|http://www.kuraray.co.jp|1971|1129|557700|1135|920|1422|-0.114664614|0.19268|0.03246|-0.00057|54.095|4Q2017/45.78/25.91!1Q2018/44.82/34.21!2Q2018/23.21/28.5!3Q2018/32.25/37.06|2020-08-12||45.78|0m|0|0|-1m|0.5|8|-2m|0.25|12|-3m|0.27|11|||||0|0.838372|||0.7523406|1.015|5.266|-3.88|153.13|0.52494997|1.202|2.109|-0.00234|0.31133|18|0
2020-07-20 20:22:52|japan_0035|3407.T|3407.T|Asahi Kasei Corporation|JPY|Tokyo|1387490048|Japan|Basic Materials|Chemicals|http://www.asahi-kasei.co.jp|1457.3|847|2825100|849.7|606.1|1295|-0.24201602|0.13733|0.04124|0.075890005|51.202|4Q2017/49.74/29.49!1Q2018/21.43/22.31!2Q2018/26.08/19.73!3Q2018/30.45/28.56|2020-08-04||49.74|0m|0|0|-1m|0.09|11|-2m|-0.08|12|-3m|0|12|||||0|1.036627|||0.864794|0.792|5.766|74.848|115.25|0.53556|0.638|1.314|0.048299998|0.31373|18|0
2020-07-20 20:22:54|japan_0036|3436.T|3436.T|Sumco Corporation|JPY|Tokyo|289068992|Japan|Technology|Semiconductor Equipment & Materials|http://www.sumcosi.com|2260.2|1626|5071200|1602|1041|1983|0.14756441|0.30413|0.044970002|0.09472|44.26|4Q2017/35.44/28.18!1Q2018/43.53/41.35!2Q2018/52.46/47.3!3Q2018/49.48/51.3|2020-08-06||35.44|0m|0|0|-1m|0.89|18|-2m|0.89|18|-3m|0.89|18|||||0|1.691279|||1.557513|2.038|6.702|97.122|190.31|0.46637002|1.154|2.919|0.0983|0.23947|18|0
2020-07-20 20:22:55|japan_0037|3861.T|3861.T|Oji Holdings Corporation|JPY|Tokyo|990014016|Japan|Basic Materials|Paper & Paper Products|http://www.ojiholdings.co.jp|860|487|1392000|484|401|653|-0.15826088|0.113690004|0.03458|0.07832|69.942|4Q2017/13.38/14.2!1Q2018/6.56/10.6!2Q2018/17.48/14.7!3Q2018/9.56/16.7|2020-08-04||13.38|0m|0|0|-1m|0.14|7|-2m|0.17|6|-3m|0|5|||||0|0.719186|||0.69637585|0.74|6.51|58.74|63.55|0.37203|0.759|1.202|0.03859|0.24139999|18|0
2020-07-20 20:22:57|japan_0038|3863.T|3863.T|Nippon Paper Industries Co., Ltd.|JPY|Tokyo|115508000|Japan|Basic Materials|Paper & Paper Products|http://www.nipponpapergroup.com|1927.5|1472|516200|1449|1263|1998|-0.25077558|0.09157|0.01591|0.04378|177.558|4Q2017/22.29/24.2!1Q2018/1.39/11.4!2Q2018/-56.25/17.3!3Q2018/4.16/13|2020-08-06||22.29|0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|-0.4|5|||||0|0.752325|||0.4531279|0.778|8.497|122.881|158.97|0.50536996|0.646|1.144|0.01361|0.20285|18|0
2020-07-20 20:22:58|japan_0039|4004.T|4004.T|Showa Denko K.K.|JPY|Tokyo|145875008|Japan|Basic Materials|Chemicals|http://www.sdk.co.jp|6625|2414|826000|2393|1603|3320|-0.1776632|0.13668|0.04559|0.09137999|65.862||2020-08-12|||0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|1.348255|||0.74285495|0.686|5.016|292.805|1004.47|0.57028|1.036|1.879|0.050640002|0.22830999|18|0
2020-07-20 20:22:59|japan_0040|4005.T|4005.T|Sumitomo Chemical Company, Limited|JPY|Tokyo|1635000064|Japan|Basic Materials|Chemicals|http://www.sumitomo-chem.co.jp|725.4|339|5550300|336|267|524|-0.3156823|0.119540006|0.02461|0.0397|93.939|4Q2017/24.5/16.59!1Q2018/15.38/26.77!2Q2018/18.35/11.64!3Q2018/19.26/13.24|2020-08-04||24.5|0m|0|0|-1m|1|13|-2m|1|14|-3m|1|14|||||0|1.395348|||0.6009328|0.957|8.009|18.915|79.61|0.42953998|0.654|1.128|0.013890001|0.31753|18|0
2020-07-20 20:23:01|japan_0041|4021.T|4021.T|Nissan Chemical Corporation|JPY|Tokyo|144667008|Japan|Basic Materials|Chemicals|http://www.nissanchem.co.jp|5837.8|5540|484600|5540|2701|5820|0.19268036|0.23783001|0.09729999|0.16792|13.267|4Q2017/30.26/29.81!1Q2018/62.62/67.77!2Q2018/59.25/58.03!3Q2018/44.28/43.31|2020-08-11||30.26|0m|0|0|-1m|1|6|-2m|1|6|-3m|0.83|6|||||0|0.84593|||4.382135|3.875|16.294|210.079||0.58931|1.764|2.569|0.14881|0.40833|18|0
2020-07-20 20:23:02|japan_0042|4042.T|4042.T|Tosoh Corporation|JPY|Tokyo|320991008|Japan|Basic Materials|Chemicals|http://www.tosoh.com|1817.8|1480|726200|1472|1012|1773|-0.033486545|0.14828|0.05784|0.100839995|15.723|4Q2017/88.28/67.8!1Q2018/61.04/57.9|2020-08-03||88.28|0m|0|0|-1m|0.82|11|-2m|0.82|11|-3m|1|11|||||0|1.36279|||0.84667224|0.658|4.436|170.88|209.02|0.47566003|1.398|2.189|0.07067|0.25601|18|0
2020-07-20 20:23:04|japan_0043|4043.T|4043.T|Tokuyama Corporation|JPY|Tokyo|69456400|Japan|Basic Materials|Specialty Chemicals|http://www.tokuyama.co.jp|4002|2582|337400|2562|1617|3150|-0.056005895|0.15945|0.056149997|0.12206|64.481|1Q2018/177.63/89.1|2020-07-28||177.63|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.458139|||1.0620288|0.71|4.451|287.049|423.41|0.53103|1.621|2.14|0.06307|0.31209|18|0
2020-07-20 20:23:05|japan_0044|4061.T|4061.T|Denka Company Limited|JPY|Tokyo|86282000|Japan|Basic Materials|Chemicals|http://www.denka.co.jp|4388.3|2709|1014000|2634|1925|3500|-0.15305465|0.14199|0.04008|0.08934|52.886|3Q2017/70.66/62!2Q2018/71.07/53.6!3Q2018/58.91/70.7|2020-08-07||70.66|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.310465|||0.9319078|0.881|6.208|262.618|353.51|0.49937|0.712|1.234|0.05962|0.26086|18|0
2020-07-20 20:23:07|japan_0045|4063.T|4063.T|Shin-Etsu Chemical Co., Ltd.|JPY|Tokyo|415856992|Japan|Basic Materials|Chemicals|http://www.shinetsu.co.jp|12581.2|12925|644200|12840|8751|13945|0.2788844|0.34804|0.08096|0.121120006|0.86|4Q2017/146.81/134.94!1Q2018/217.79/162.14!2Q2018/172.82/160.54!3Q2018/199.47/178.29|2020-07-28||146.81|0m|0|0|-1m|1.17|18|-2m|1.17|18|-3m|1.16|19|||||0|1.297093|||2.0250654|2.815|8.087|755.015|751.6|0.61568|3.722|4.829|0.20345|0.36005002|18|0
2020-07-20 20:23:08|japan_0046|4151.T|4151.T|Kyowa Kirin Co., Ltd.|JPY|Tokyo|536947008|Japan|Healthcare|Drug Manufacturers—General|http://www.kyowakirin.com|2612.7|2676|515900|2670|1674|3025|0.46783948|0.2385|0.04501|0.064959995||3Q2017/11.11/9.51!1Q2018/40.2/34.53!2Q2018/22.41/13.98!3Q2018/24.01/15.62|2020-07-30||11.11|0m|0|0|-1m|0.82|11|-2m|0.8|10|-3m|0.8|10|||||0|0.615697|||2.1363223|4.313|18.084|135.419|79.7|0.19098|2.451|5.378|0.23696|0.74199|18|0
2020-07-20 20:23:10|japan_0047|4183.T|4183.T|Mitsui Chemicals, Inc.|JPY|Tokyo|190696992|Japan|Basic Materials|Specialty Chemicals|http://www.mitsuichem.com|3436.7|2260|489600|2255|1762|2821|-0.114644706|0.09039|0.028900001|0.07467|90.622|4Q2017/113.4/93.8!1Q2018/53.91/97.12!2Q2018/118.14/81.16!3Q2018/92.01/88.53|2020-08-13||113.4|0m|0|0|-1m|0.69|13|-2m|0.64|14|-3m|0.64|14|||||0|1.146511|||0.8182731|0.681|7.536|194.935|414.19|0.3182|0.997|1.633|0.02834|0.22192|18|0
2020-07-20 20:23:11|japan_0048|4188.T|4188.T|Mitsubishi Chemical Holdings Corporation|JPY|Tokyo|1420060032|Japan|Basic Materials|Chemicals|http://www.mitsubishichem-hd.co.jp|1134.6|640|2023400|639.1|546.9|887.6|-0.13798225|0.11838|0.02149|0.04008|157.376|4Q2017/47.57/41.11!1Q2018/29.76/29.2!2Q2018/40.68/27.36!3Q2018/43.73/33.65|2020-08-04||47.57|0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.62|13|||||0|1.33372|||0.7765407|0.873|7.374|35.206|144.04|0.43443|0.639|1.07|0.0150999995|0.27573|18|0
2020-07-20 20:23:12|japan_0049|4208.T|4208.T|Ube Industries, Ltd.|JPY|Tokyo|101042000|Japan|Basic Materials|Specialty Chemicals|http://www.ube-ind.co.jp|3292.2|1829|250100|1815|1434|2492|-0.1794756|0.10604|0.028989999|0.064050004|53.807|4Q2017/103.7/79.6!1Q2018/47.71/64.43!2Q2018/65.93/27.98!3Q2018/51.67/73.75|2020-07-31||103.7|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.378488|||0.555353|0.531|5.011|226.61|326.41|0.46521|0.998|1.525|0.0344|0.17697|18|0
2020-07-20 20:23:14|japan_0050|4272.T|4272.T|Nippon Kayaku Co., Ltd.|JPY|Tokyo|170794000|Japan|Basic Materials|Chemicals|http://www.nipponkayaku.co.jp|1470|1087|416400|1073|785|1448|-0.20044708|0.17056999|0.03821|0.05866|10.733|2Q2018/25.65/18.5|2020-07-31||25.65|0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|0.677906|||0.8868322|0.909|5.327|74.225|99.3|0.47572|2.606|3.946|0.07318|0.33161998|18|0
2020-07-20 20:23:15|japan_0051|4324.T|4324.T|Dentsu Group Inc.|JPY|Tokyo|274390016|Japan|Communication Services|Advertising Agencies|http://www.group.dentsu.com|6235.4|2563|817600|2587|1806|4220|-0.29891598|0.16552|0.014880001|-0.05229|67.44|3Q2016/53.89/73.48!4Q2016/113.46/119.8!2Q2017/45.31/59.96!1Q2018/38.27/81.04|2020-08-13||53.89|0m|0|0|-1m|0.58|12|-2m|0.55|11|-3m|0.5|10|||||0|1.23372|||0.8290195|1.079|6.518|-225.509|302.95|0.40667|0.973|1.03|-0.059949998|0.89385|18|0
2020-07-20 20:23:17|japan_0052|4452.T|4452.T|Kao Corporation|JPY|Tokyo|480916992|Japan|Consumer Defensive|Household & Personal Products|http://www.kao.com/jp/|8375.7|8545|633500|8465|6976|9251|0.03307295|0.20145|0.08642|0.17809|32.69|4Q2017/102.66/94.81!1Q2018/56.36/67.79!2Q2018/71.4/73.63!3Q2018/75.21/83.87|2020-07-29||102.66|0m|0|0|-1m|0.68|19|-2m|0.63|19|-3m|0.63|19|||||0|0.39593|||4.8869596|2.757|13.685|308.016|333.45|0.55333|1.162|1.743|0.09941|0.43646|18|0
2020-07-20 20:23:18|japan_0053|4502.T|4502.T|Takeda Pharmaceutical Company Limited|JPY|Tokyo|1557769984|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.takeda.com|6017|3788|3798400|3711|2894.5|4562|-0.00080776215|0.24685|0.01401|0.0089300005|115.553|4Q2017/87.16/45.77!1Q2018/-69.15/-71.44!2Q2018/100.05/69.28!3Q2018/61.76/37.59|2020-07-31||87.16|0m|0|0|-1m|0.5|14|-2m|0.5|14|-3m|0.5|14|||||0|1.108139|||1.2492509|3.219|13.04|28.25|12.91|0.55237997|0.661|1.135|0.01344|0.66889|18|0
2020-07-20 20:23:20|japan_0054|4503.T|4503.T|Astellas Pharma Inc.|JPY|Tokyo|1857510016|Japan|Healthcare|Drug Manufacturers—General|http://www.astellas.com|1968.5|1728.5|2256800|1727.5|1375|1987|0.1166774|0.25666|0.07931|0.15341|32.306|4Q2017/29.87/29.6!1Q2018/11.27/16.59!2Q2018/27.68/27.7!3Q2018/25.52/28.8|2020-08-04||29.87|0m|0|0|-1m|0.17|12|-2m|0.17|12|-3m|0.17|12|||||0|0.763372|||2.4905262|2.535|9.876|104.08|103.7|0.52691|0.874|1.086|0.15022|0.78726|18|0
2020-07-20 20:23:21|japan_0055|4506.T|4506.T|Sumitomo Dainippon Pharma Co., Ltd.|JPY|Tokyo|397295008|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ds-pharma.com|2600|1412|549300|1381|1166|2219|-0.2863049|0.20775|0.049650002|0.06356|49.874|2Q2017/36.27/22.65!4Q2017/39.53/20.85!2Q2018/38.38/28.05!3Q2018/31.77/18.8|2020-07-30||36.27|0m|0|0|-1m|-0.4|10|-2m|-0.4|10|-3m|-0.4|10|||||0|0.552906|||1.0594834|1.792|8.624|102.576|107.46|0.19383|0.488|0.733|0.08442|0.73138|18|0
2020-07-20 20:23:23|japan_0056|4507.T|4507.T|Shionogi & Co., Ltd.|JPY|Tokyo|298584000|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.shionogi.co.jp|7875|6260|679800|6154|4379|7183|-0.017246902|0.42445|0.09649|0.17006001|1.066|4Q2017/92.31/88.86!1Q2018/92.51/61.47!2Q2018/101.45/64.91!3Q2018/82.83/84.16|2020-07-31||92.31|0m|0|0|-1m|0.85|13|-2m|1|13|-3m|1|13|||||0|1.016279|||2.4872973|4.493|10.586|395.28|405.23|0.5393|5.671|6.361|0.36653998|0.82967|18|0
2020-07-20 20:23:24|japan_0057|4519.T|4519.T|Chugai Pharmaceutical Co., Ltd.|JPY|Tokyo|1642669952|Japan|Healthcare|Drug Manufacturers—General|http://www.chugai-pharm.co.jp|6833.3|5180|2047100|5264|5101|16545|-0.2759285|0.37032002|0.14973|0.21561001||4Q2017/28.38/31.81!1Q2018/51/50.38!2Q2018/38/30.89!3Q2018/39.6/37.69|2020-07-27||28.38|0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|||||0|0.698255|||9.963512|11.774|31.795|105.838|203.57|0.18864|2.798|3.967|0.2447|0.62965|18|0
2020-07-20 20:23:25|japan_0058|4523.T|4523.T|Eisai Co., Ltd.|JPY|Tokyo|286577984|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.eisai.co.jp|11480|8550|372100|8509|5205|9433|0.4476012|0.22482|0.071880005|0.18080999|12.8|4Q2017/32.46/23.28!1Q2018/82.94/91.18!2Q2018/42.99/32.56!3Q2018/71.05/48.59|2020-08-03||32.46|0m|0|0|-1m|0.18|11|-2m|0.18|11|-3m|0.09|11|||||0|0.712209|||3.614331|3.303|14.694|424.8|188.15|0.40363997|1.73|2.069|0.17504999|0.74742997|18|0
2020-07-20 20:23:27|japan_0059|4543.T|4543.T|Terumo Corporation|JPY|Tokyo|752284032|Japan|Healthcare|Medical Instruments & Supplies|http://www.terumo.co.jp|6868.6|4111|1352400|4009|2880|4356|0.29072762|0.25792|0.058130004|0.11705|36.829|3Q2017/47.38/35.13!4Q2017/86.7/40.85!2Q2018/50.78/56.55!3Q2018/44.87/60.18|2020-08-06||47.38|0m|0|0|-1m|0.71|17|-2m|0.71|17|-3m|0.75|16|||||0|0.4|||4.097225|4.984|19.323|112.612|249.69|0.61344004|1.42|2.174|0.13549|0.54688|18|0
2020-07-20 20:23:28|japan_0060|4568.T|4568.T|Daiichi Sankyo Company, Limited|JPY|Tokyo|648067968|Japan|Healthcare|Drug Manufacturers—General|http://www.daiichisankyo.com|4472.7|8354|565200|8307|5193|10085|0.32805753|0.19496|0.04137|0.10090999|20.389|4Q2017/57.88/33.72!1Q2018/-18.25/-10.17!2Q2018/36.98/27.88!3Q2018/30.97/25.57|2020-07-31||57.88|0m|0|0|-1m|-0.09|11|-2m|-0.09|11|-3m|-0.18|11|||||0|0.808139|||4.1460557|4.848|24.866|198.8||0.47895|3.418|3.943|0.13147001|0.65042996|18|0
2020-07-20 20:23:30|japan_0061|4578.T|4578.T|Otsuka Holdings Co., Ltd.|JPY|Tokyo|542270976|Japan|Healthcare|Drug Manufacturers—General|http://www.otsuka.com/en|6020|4583|602400|4533|3224|5158|0.1764859|0.19093001|0.04724|0.08497|13.901|4Q2017/72.76/50.01!1Q2018/41.94/46.82!2Q2018/75.94/62.71!3Q2018/25.47/65.09|2020-08-07||72.76|0m|0|0|-1m|0.67|12|-2m|0.62|13|-3m|0.62|13|||||0|0.527906|||1.4244975|1.653|8.656|265.203|248.21|0.27957|1.755|2.257|0.10248|0.68233|18|0
2020-07-20 20:23:31|japan_0062|4689.T|4689.T|Z Holdings Corporation|JPY|Tokyo|4762469888|Japan|Consumer Cyclical|Internet Retail|http://www.z-holdings.co.jp|483|501|14923300|508|258|556|0.55828226|0.22384001|0.02991|0.08989|103.685|4Q2017/6.24/6.57!1Q2018/4.92/5.54!2Q2018/5.74/4.79!3Q2018/4.12/5.47|2020-07-31||6.24|0m|0|0|-1m|0.63|16|-2m|0.67|15|-3m|0.75|16|||||0|1.434302|||3.092459|2.505|11.191|16.88||0.19689|1.316|1.692|0.07757|0.59688|18|0
2020-07-20 20:23:33|japan_0063|4704.T|4704.T|Trend Micro Incorporated|JPY|Tokyo|139156000|Japan|Technology|Software—Infrastructure|http://www.trendmicro.com|7806.3|6310|376600|6270|3820|6370|0.30761206|0.32840002|0.07265|0.17528999||4Q2017/37.62/48.4!1Q2018/47.84/50.9!2Q2018/49.91/47.1!3Q2018/54.27/54.25|2020-08-12||37.62|0m|0|0|-1m|0.7|10|-2m|0.7|10|-3m|0.7|10|||||0|0.505232|||5.1084847|4.262|12.978|214.555|228.55|0.69996|1.763|1.861|0.17819001|0.80350995|18|0
2020-07-20 20:23:34|japan_0064|4751.T|4751.T|CyberAgent, Inc.|JPY|Tokyo|125992000|Japan|Communication Services|Advertising Agencies|http://www.cyberagent.co.jp|5653.8|5990|887600|5850|3175|6410|0.5135834|0.09641|0.09956|0.11113|36.066|4Q2017/18.77/20.07!1Q2018/15/28.99!2Q2018/5.96/10.91!3Q2018/-1.19/10.78|2020-07-22||18.77|0m|0|0|-1m|0.31|16|-2m|0.35|17|-3m|0.35|17|||||0|0.304651|||9.407678|1.548|16.06|39.851|117.46|0.64565|2.012|2.217|0.011410001|0.29535|18|0
2020-07-20 20:23:35|japan_0065|4755.T|4755.T|Rakuten, Inc.|JPY|Tokyo|1356249984|Japan|Consumer Cyclical|Internet Retail|http://global.rakuten.com|968.1|992|4488500|979|636|1168|-0.13515902|-0.01827|-0.01012|-0.22219|278.602|4Q2017/27.85/14.09!1Q2018/12.93/12.27!2Q2018/34.93/12.58!3Q2018/32.15/12.27|2020-08-11||27.85|0m|0|0|-1m|0.65|17|-2m|0.56|16|-3m|0.56|16|||||0|1.172674|||1.974369|0.769|-42.108|-127.049|44.89|0.19478|0.496|0.944|-0.13093|-0.01983|18|0
2020-07-20 20:23:37|japan_0066|4901.T|4901.T|FUJIFILM Holdings Corporation|JPY|Tokyo|399721984|Japan|Industrials|Business Equipment & Supplies|http://www.fujifilmholdings.com|5374.8|4768|1070700|4761|4152|6420|-0.10473865|0.13357|0.03462|0.06526|35.236|4Q2017/122.57/78.54!1Q2018/38.13/36.97!2Q2018/65.83/52.54!3Q2018/86.6/75.88|2020-08-13||122.57|0m|0|0|-1m|0.81|16|-2m|0.81|16|-3m|0.81|16|||||0|0.349418|||0.9757186|0.972|7.276|305.22|384.34|0.33699|1.446|2.256|0.053990003|0.41228|18|0
2020-07-20 20:23:38|japan_0067|4902.T|4902.T|Konica Minolta, Inc.|JPY|Tokyo|494900000|Japan|Industrials|Business Equipment & Supplies|http://www.konicaminolta.com|1151.5|381|4760100|377|358|1048|-0.6339806|0.09884|0.01069|-0.00561|75.597|4Q2017/10.32/17.01!1Q2018/27.57/26.05!2Q2018/22.61/17.36!3Q2018/24.57/22.55|2020-07-30||10.32|0m|0|0|-1m|0.2|15|-2m|0.2|15|-3m|0.19|16|||||0|1.110465|||0.36001676|0.506|5.12|-6.211|81.94|0.53539|1.192|1.817|-0.00308|0.46815|18|0
2020-07-20 20:23:40|japan_0068|4911.T|4911.T|Shiseido Company, Limited|JPY|Tokyo|399436000|Japan|Consumer Defensive|Household & Personal Products|http://www.shiseidogroup.com|8678.5|6665|1056000|6718|5243|9170|-0.15708905|0.13223|0.045089997|0.0885|58.164|4Q2017/99.38/58.25!1Q2018/72.26/44.85!2Q2018/47.06/31.07!3Q2018/40.91/57.14|2020-08-06||99.38|0m|0|0|-1m|0.6|15|-2m|0.67|15|-3m|0.67|15|||||0|0.66686|||5.5025845|2.671|20.199|103.682|232.03|0.55267|0.654|1.327|0.03821|0.77134|18|0
2020-07-20 20:23:41|japan_0069|5002.T|5002.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:23:43|japan_0070|5020.T|5020.T|ENEOS Holdings, Inc.|JPY|Tokyo|3217459968|Japan|Energy|Oil & Gas Refining & Marketing|http://www.hd.eneos.co.jp|963.8|393|11048300|394.2|320.1|538.4|-0.22355723|0.02953|-0.00234|-0.05928|104.017|4Q2017/42.74/24.4!1Q2018/27.09/21.7!2Q2018/42.66/39.5!3Q2018/41.37/30.3|2020-08-12||42.74|0m|0|0|-1m|1.11|9|-2m|1.22|9|-3m|1.13|8|||||0|1.075581|||0.54713887|0.402|13.601|-57.863|103.12|0.47741002|0.557|1.061|-0.01877|0.07653|18|0
2020-07-20 20:23:44|japan_0071|5101.T|5101.T|The Yokohama Rubber Company, Limited|JPY|Tokyo|160448992|Japan|Consumer Cyclical|Auto Parts|http://www.y-yokohama.com|2733.3|1554|359300|1582|1112|2529|-0.2282927|0.13396|0.029159999|0.08558|77.021||2020-08-07|||0m|0|0|-1m|0|7|-2m|-0.17|6|-3m|-0.33|6|||||0|1.305232|||0.6531533|0.778|5.809|203.099|271.23|0.40647998|0.684|1.188|0.05172|0.32291|18|0
2020-07-20 20:23:46|japan_0072|5108.T|5108.T|Bridgestone Corporation|JPY|Tokyo|656217024|Japan|Consumer Cyclical|Auto Parts|http://www.bridgestone.co.jp|4760.7|3458|1343400|3495|2861.5|4734|-0.16726232|0.15667|0.04652|0.11135|37.083|4Q2017/119.32/125.6!1Q2018/84.34/110.75!2Q2018/94.74/98.05!3Q2018/112.86/80.16|2020-08-07||119.32|0m|0|0|-1m|0.76|17|-2m|0.76|17|-3m|0.76|17|||||0|0.702325|||1.0979726|0.868|5.542|352.737|406.75|0.42004|1.364|2.271|0.07339|0.37325|18|0
2020-07-20 20:23:47|japan_0073|5201.T|5201.T|AGC Inc.|JPY|Tokyo|221260000|Japan|Basic Materials|Specialty Chemicals|http://www.agc.com|4668.9|3225|741700|3140|2255|4130|-0.15363884|0.16036|0.02629|0.04123|67.245|4Q2017/38.22/69.75!1Q2018/109.8/53.1!2Q2018/103.25/109.1!3Q2018/75.12/87|2020-07-28||38.22|0m|0|0|-1m|0.5|12|-2m|0.5|12|-3m|0.5|12|||||0|1.184302|||0.6659556|0.962|6.002|190.57|354.13|0.43783|0.726|1.365|0.02797|0.26645002|18|0
2020-07-20 20:23:48|japan_0074|5202.T|5202.T|Nippon Sheet Glass Company, Limited|JPY|Tokyo|90621200|Japan|Consumer Cyclical|Auto Parts|http://www.nsg.com|1095|397|993900|396|257|760|-0.43669987|0.05607|-0.00299|-0.15875|485.418|4Q2017/-77.72/35.4!1Q2018/81.63/55.8!2Q2018/53.79/29.4!3Q2018/36.37/31.4|2020-08-06||-77.72|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|1.887209|||0.48873326|0.781|13.934|-235.96|187.19|0.33113998|0.501|1.12|-0.03403|0.24146|18|0
2020-07-20 20:23:50|japan_0075|5214.T|5214.T|Nippon Electric Glass Co., Ltd.|JPY|Tokyo|96618600|Japan|Technology|Electronic Components|http://www.neg.co.jp/en|3531.4|1729|398200|1716|1231|2812|-0.36089385|0.16787|0.0130900005|-0.07056|24.328|4Q2017/94.27/68.8!1Q2018/31.48/52.3!2Q2018/49.78/52.3!3Q2018/36.2/55.2|2020-07-30||94.27|0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.58|12|||||0|1.481395|||0.3632801|0.691|4.114|-365.481|220.47|0.49615002|1.583|2.341|-0.13887|0.20621|18|0
2020-07-20 20:23:51|japan_0076|5232.T|5232.T|Sumitomo Osaka Cement Co., Ltd.|JPY|Tokyo|38566200|Japan|Basic Materials|Building Materials|http://www.soc.co.jp|4780|3855|150000|3780|2857|5030|-0.0746634|0.14037|0.03122|0.05631|26.476|2Q2017/67.9/69.03!3Q2017/98.4/92.77!4Q2017/95.53/105.08!3Q2018/5.16/86.5|2020-08-06||67.9|0m|0|0|-1m|0.5|10|-2m|0.56|9|-3m|0.56|9|||||0|0.994186|||0.755736|0.753|5.361|283.183|355.56|0.56292|0.912|1.248|0.044549998|0.21075001|18|0
2020-07-20 20:23:53|japan_0077|5233.T|5233.T|Taiheiyo Cement Corporation|JPY|Tokyo|121163000|Japan|Basic Materials|Building Materials|http://www.taiheiyo-cement.co.jp|4925|2516|510200|2463|1580|3560|-0.21435404|0.12434|0.03689|0.08844|60.035|2Q2017/37.5/40!3Q2017/99.37/84!4Q2017/126.1/124.4!3Q2018/90.56/89.1|2020-08-12||37.5|0m|0|0|-1m|0.9|10|-2m|0.89|9|-3m|0.89|9|||||0|1.572674|||0.7052283|0.645|5.188|319.887|383.33|0.44421002|0.71|1.015|0.04427|0.22052999|18|0
2020-07-20 20:23:54|japan_0078|5301.T|5301.T|Tokai Carbon Co., Ltd.|JPY|Tokyo|213152992|Japan|Basic Materials|Specialty Chemicals|http://www.tokaicarbon.co.jp|2797.1|993|1163800|984|666|1177|-0.057471275|0.26612|0.06415|0.11577|68.631|4Q2017/15.52/12.16!1Q2018/43.48/20.64!2Q2018/163.91/52.54!3Q2018/71.44/82.1|2020-08-04||15.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.189534|||1.0652003|1.34|5.035|109.504|307.78|0.52951|0.997|1.942|0.094890006|0.32762|18|0
2020-07-20 20:23:56|japan_0079|5332.T|5332.T|Toto Ltd.|JPY|Tokyo|169382000|Japan|Industrials|Building Products & Equipment|http://jp.toto.com|4330|4170|357000|4240|3050|5040|-0.018518507|0.10411|0.03965|0.0685|17.944|4Q2017/66.16/76.94!1Q2018/62.17/70.53!2Q2018/28.73/34.11!3Q2018/49.82/45.52|2020-07-31||66.16|0m|0|0|-1m|-0.33|9|-2m|-0.33|9|-3m|-0.33|9|||||0|1.223255|||2.1102748|1.142|10.965|139.02|223.29|0.56764|0.98|1.502|0.03954|0.35766|18|0
2020-07-20 20:23:57|japan_0080|5333.T|5333.T|NGK Insulators, Ltd.|JPY|Tokyo|316544000|Japan|Industrials|Specialty Industrial Machinery|http://www.ngk.co.jp|2304.4|1478|681000|1479|1168|1994|-0.055555582|0.21400999|0.04052|0.05528|49.966|4Q2017/42.8/38.25!1Q2018/38.09/30.13!2Q2018/36.7/33.41!3Q2018/40.08/36.96|2020-07-31||42.8|0m|0|0|-1m|0.9|10|-2m|0.89|9|-3m|0.8|10|||||0|1.501162|||1.0184423|1.36|6.356|84.6|164.11|0.57043|1.858|3.486|0.0614|0.29075|18|0
2020-07-20 20:23:58|japan_0081|5401.T|5401.T|Nippon Steel Corporation|JPY|Tokyo|920524032|Japan|Basic Materials|Steel|http://www.nipponsteel.com|2796.5|1037|3119900|1048|798.1|1789|-0.4120617|0.077810004|0.0034999999|-0.12905|83.051|4Q2017/64.47/84.97!1Q2018/44.19/54.32!2Q2018/109.17/62.32!3Q2018/50.9/43.02|2020-08-04||64.47|0m|0|0|-1m|0.53|15|-2m|0.53|15|-3m|0.6|15|||||0|1.430813|||0.36142567|0.591|7.601|-468.745|270.49|0.34623|0.598|1.469|-0.07287|0.102869995|18|0
2020-07-20 20:24:00|japan_0082|5406.T|5406.T|Kobe Steel, Ltd.|JPY|Tokyo|362696992|Japan|Basic Materials|Steel|http://www.kobelco.co.jp|1018|394|3200600|390|283|713|-0.44285715|0.06162|0.00257|-0.08992|126.56|4Q2017/45.48/13.8!1Q2018/20.33/-15.25!2Q2018/34.94/69.01!3Q2018/57.25/55.21|2020-07-31||45.48|0m|0|0|-1m|0.42|12|-2m|0.38|13|-3m|0.38|13|||||0|1.813953|||0.21754736|0.514|8.346|-187.556|106.4|0.3786|0.585|1.312|-0.03637|0.12359|18|0
2020-07-20 20:24:01|japan_0083|5411.T|5411.T|JFE Holdings, Inc.|JPY|Tokyo|575836992|Japan|Basic Materials|Steel|http://www.jfe-holdings.co.jp|2466.5|815|2218000|816|626|1535|-0.46227348|0.07349|0.0056800004|-0.10453|106.314|4Q2017/89.46/69.37!1Q2018/10.44/38.99!2Q2018/106.56/72.85!3Q2018/85.14/74.6|2020-08-12||89.46|0m|0|0|-1m|0.62|13|-2m|0.62|13|-3m|0.46|13|||||1|1.91686|||0.2884446|0.609|8.284|-343.393|301.75|0.37952998|0.607|1.468|-0.05302|0.106070004|18|1
2020-07-20 20:24:03|japan_0084|5413.T|5413.T|Nisshin Steel Co., Ltd.||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:24:04|japan_0085|5541.T|5541.T|Pacific Metals Co., Ltd.|JPY|Tokyo|19504500|Japan|Basic Materials|Steel|http://www.pacific-metals.co.jp|3010|1541|205600|1546|1292|2745|-0.33959848|-0.03507|-0.01654|0.01016|||2020-08-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|-1|1|||||0|1.322093|||0.4752233|0.256|-7.299|32.043|20.5|0.52653|9.214|14.793|0.01416|0.026400002|18|0
2020-07-20 20:24:06|japan_0086|5631.T|5631.T|The Japan Steel Works, Ltd.|JPY|Tokyo|73529296|Japan|Industrials|Specialty Industrial Machinery|http://www.jsw.co.jp|3690|1619|171000|1617|906|2402|-0.120717764|0.11367|0.03881|0.072680004|39.294||2020-08-11|||0m|0|0|-1m|1|3|-2m|1|2|-3m|0.5|2|||||0|1.409302|||0.9100905|0.446|3.928|126.656|247.45|0.48738|1.201|1.996|0.0428|0.23113|18|0
2020-07-20 20:24:07|japan_0087|5703.T|5703.T|Nippon Light Metal Holdings Company, Ltd.|JPY|Tokyo|619212032|Japan|Basic Materials|Aluminum|http://www.nikkeikinholdings.co.jp|295|188|1587600|185|141|242|-0.16666669|0.09388|0.03233|0.04597|65.916||2020-08-03|||0m|0|0|-1m|0.67|3|-2m|0.5|2|-3m|0.5|2|||||0|1.029651|||0.624946|0.484|5.161|12.073|31.97|0.47726002|1.041|1.518|0.01604|0.2009|18|0
2020-07-20 20:24:09|japan_0088|5706.T|5706.T|Mitsui Mining & Smelting Co., Ltd.|JPY|Tokyo|57106600|Japan|Industrials|Conglomerates|http://www.mitsui-kinzoku.co.jp|3202.9|2348|292100|2340|1511|3295|-0.07837731|0.08879|0.015369999|0.0097|136.336|3Q2017/101.87/79!1Q2018/-394.1/145.6|2020-08-07||101.87|0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.89|9|||||0|1.835465|||0.813963|0.731|8.229|27.422|347.42|0.59492|0.626|1.413|0.00331|0.14722|18|0
2020-07-20 20:24:10|japan_0089|5707.T|5707.T|Toho Zinc Co., Ltd.|JPY|Tokyo|13578500|Japan|Basic Materials|Other Industrial Metals & Mining|http://www.toho-zinc.co.jp|3570|1630|102600|1623|1064|2578|-0.35595238|-0.094560005|-0.071779996|-0.40005|157.219||2020-08-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.684883|||0.6095826|0.728|-7.696|-1352.482|773.3|0.46001998|0.377|1.17|-0.18846|-0.05776|18|0
2020-07-20 20:24:12|japan_0090|5711.T|5711.T|Mitsubishi Materials Corporation|JPY|Tokyo|130944000|Japan|Basic Materials|Other Industrial Metals & Mining|http://www.mmc.co.jp|2926.3|2303|426500|2290|1783|3230|-0.251634|0.07032|0.01235|-0.10587|93.445|1Q2016/36.3/-19.43!3Q2017/65.03/55!4Q2017/180.09/78.4|2020-08-06||36.3|0m|0|0|-1m|-0.11|9|-2m|-0.11|9|-3m|-0.11|9|||||0|1.199418|||0.595038|0.523|7.432|-556.34|210.73|0.39804|0.438|1.197|-0.048049998|0.12576|18|0
2020-07-20 20:24:13|japan_0091|5713.T|5713.T|Sumitomo Metal Mining Co., Ltd.|JPY|Tokyo|274782016|Japan|Basic Materials|Other Industrial Metals & Mining|http://www.smm.co.jp|4057.3|3285|1124400|3279|1859|3715|0.0033659935|0.11717|0.02022|0.05371|36.809|3Q2017/47.26/66.6!1Q2018/96.82/78.8|2020-08-07||47.26|0m|0|0|-1m|0.75|12|-2m|0.64|11|-3m|0.7|10|||||0|1.553488|||0.9009041|1.437|12.268|220.536|290.8|0.38421002|1.4|2.72|0.06945|0.12545|18|0
2020-07-20 20:24:15|japan_0092|5714.T|5714.T|Dowa Holdings Co., Ltd.|JPY|Tokyo|59184500|Japan|Basic Materials|Other Industrial Metals & Mining|http://www.dowa.co.jp|3548.6|3260|200400|3255|2201|4270|-0.06866956|0.09426|0.03221|0.07406|51.923|4Q2017/126.57/114.4!1Q2018/92.41/114.5!3Q2018/48.44/111|2020-08-07||126.57|0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.43|7|||||0|1.375581|||0.7778451|0.629|6.674|293.911|371.75|0.63056|0.679|1.544|0.03586|0.13089|18|0
2020-07-20 20:24:16|japan_0093|5801.T|5801.T|Furukawa Electric Co., Ltd.|JPY|Tokyo|70487904|Japan|Industrials|Electrical Equipment & Parts|http://www.furukawa.co.jp|4487.1|2693|524600|2724|1620|3190|-0.11125612|0.05795|0.01827|0.06871|91.963||2020-08-06|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.71|7|||||0|1.479069|||0.7900018|0.46|7.937|250.245|399|0.33459|0.771|1.208|0.01929|0.16430001|18|0
2020-07-20 20:24:17|japan_0094|5802.T|5802.T|Sumitomo Electric Industries, Ltd.|JPY|Tokyo|779897024|Japan|Consumer Cyclical|Auto Parts|http://www.sei.co.jp|1943.8|1283.5|1517200|1279.5|959|1713|-0.06979281|0.09394|0.025910001|0.04992|33.168|4Q2017/39.23/46.28!1Q2018/60.63/56.04!2Q2018/26.75/35.73!3Q2018/34.78/29.99|2020-07-31||39.23|0m|0|0|-1m|0.89|9|-2m|0.88|8|-3m|0.88|8|||||0|1.093604|||0.65916514|0.509|5.417|93.244|170.95|0.36549|1.007|1.728|0.02341|0.17802|18|0
2020-07-20 20:24:19|japan_0095|5803.T|5803.T|Fujikura Ltd.|JPY|Tokyo|276408992|Japan|Industrials|Electrical Equipment & Parts|http://www.fujikura.co.jp|603.3|328|2322700|327|245|512|-0.18453866|0.06115|0.0034400001|-0.17950001|151.45||2020-08-03|||0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|||||0|1.749418|||0.5938823|0.485|7.931|-136.583|67.23|0.47245997|0.683|1.185|-0.05728|0.14802|18|0
2020-07-20 20:24:20|japan_0096|5901.T|5901.T|Toyo Seikan Group Holdings, Ltd.|JPY|Tokyo|188072000|Japan|Consumer Cyclical|Packaging & Containers|http://www.tskg-hd.com|1900|1213|414300|1209|979|2032|-0.36833858|0.0945|0.016280001|0.00224|22.284||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.892441|||0.38090056|0.338|3.579|-2.71|-104.5|0.41212|1.716|2.491|-0.00066|0.14479999|18|0
2020-07-20 20:24:22|japan_0097|6098.T|6098.T|Recruit Holdings Co., Ltd.|JPY|Tokyo|1648390016|Japan|Industrials|Staffing & Employment Services|http://recruit-holdings.com|3740|3539|2791600|3603|2240.5|4615|0.0064245462|0.15168999|0.082779996|0.1842|41.016|4Q2017/76.43/24.34!1Q2018/13.8/12.97!2Q2018/28.35/26.52!3Q2018/27.12/25.24|2020-08-26||76.43|0m|0|0|-1m|1.12|17|-2m|1.06|16|-3m|1.07|15|||||0|1.143604|||5.901806|2.456|16.192|108.07|112.08|0.35386002|1.542|1.622|0.07497|0.53896|18|0
2020-07-20 20:24:23|japan_0098|6103.T|6103.T|Okuma Corporation|JPY|Tokyo|31572200|Japan|Industrials|Specialty Industrial Machinery|http://www.okuma.co.jp|6854.4|4735|165900|4660|2709|6680|-0.2101695|0.12194|0.04165|0.06587|3.85|4Q2017/134.97/104.42!1Q2018/125.86/84.41!2Q2018/115.89/125.43!3Q2018/133.13/181.87|2020-07-31||134.97|0m|0|0|-1m|0.45|11|-2m|0.33|9|-3m|0.3|10|||||0|1.810465|||0.91095203|0.67|5.491|339.288|571.03|0.58884|2.396|4.173|0.06224|0.29684|18|0
2020-07-20 20:24:24|japan_0099|6113.T|6113.T|Amada Co., Ltd.|JPY|Tokyo|347665984|Japan|Industrials|Specialty Industrial Machinery|http://www.amada.co.jp|1371.3|788|2473800|794|755|1332|-0.34217066|0.15874|0.03857|0.05373|4.886|4Q2017/16.21/18.59!1Q2018/32.39/21.58!2Q2018/13.25/10.12|2020-08-07||16.21|0m|0|0|-1m|0.5|10|-2m|0.4|10|-3m|0.45|11|||||0|1.431395|||0.6355054|0.736|4.639|65.906|87.83|0.58111|1.893|2.999|0.073070005|0.41692|18|0
2020-07-20 20:24:26|japan_0100|6178.T|6178.T|Japan Post Holdings Co., Ltd.|JPY|Tokyo|4043330048|Japan|Financial Services|Banks—Regional|http://www.japanpost.jp|1493|780.4|3180900|779|728.5|1105|-0.28988147|0|0.00199|0.04146||4Q2017/47.97/33.64!1Q2018/21.19/20.08!2Q2018/30.56/21.91!3Q2018/24.77/18.46|2020-08-07||47.97|0m|0|0|-1m|0.18|11|-2m|0|8|-3m|0.18|11|||||0|0.64223|||0.28858367|-3.388||119.64|101.28|0.07886|||0.04086|0|18|0
2020-07-20 20:24:27|japan_0101|6301.T|6301.T|Komatsu Ltd.|JPY|Tokyo|944622016|Japan|Industrials|Farm & Heavy Construction Machinery|http://www.komatsu.com|3928.5|2348|3497200|2310|1507|2760.5|-0.07042253|0.15923999|0.04453|0.08708999|57.471|4Q2017/56.51/47.93!1Q2018/43.84/51.64!2Q2018/66.75/63.01!3Q2018/66.15/63.33|2020-07-30||56.51|0m|0|0|-1m|1|18|-2m|0.72|18|-3m|0.58|19|||||0|1.68779|||1.2519555|1.276|8.012|162.8|296.04|0.47412997|0.858|1.68|0.06293|0.2846|18|0
2020-07-20 20:24:29|japan_0102|6302.T|6302.T|Sumitomo Heavy Industries, Ltd.|JPY|Tokyo|122525000|Japan|Industrials|Specialty Industrial Machinery|http://www.shi.co.jp/index.html|4566.7|2379|386700|2365|1620|3665|-0.33567417|0.10049|0.03644|0.07387|26.101|3Q2017/91.1/85!4Q2017/5.92/69.5!1Q2018/115.61/129.8|2020-07-31||91.1|0m|0|0|-1m|0.73|11|-2m|0.7|10|-3m|0.56|9|||||0|1.601162|||0.6275409|0.396|3.94|267.769|372.32|0.47369|0.971|1.621|0.03795|0.22475|18|0
2020-07-20 20:24:30|japan_0103|6305.T|6305.T|Hitachi Construction Machinery Co., Ltd.|JPY|Tokyo|212655008|Japan|Industrials|Farm & Heavy Construction Machinery|http://www.hitachicm.com|3910.7|3290|350500|3235|1840|3390|0.17893589|0.12777|0.0387|0.083850004|77.26|4Q2017/81.65/53.58!1Q2018/80.39/98.75!2Q2018/73.88/83.5!3Q2018/68.34/76.26|2020-07-27||81.65|0m|0|0|-1m|0.31|16|-2m|0.13|16|-3m|0.07|15|||||0|1.894186|||1.4774538|1.175|9.2|193.605|336.02|0.22582|0.737|1.65|0.0442|0.26924|18|0
2020-07-20 20:24:32|japan_0104|6326.T|6326.T|Kubota Corporation|JPY|Tokyo|1215769984|Japan|Industrials|Farm & Heavy Construction Machinery|http://www.kubota.co.jp|2059.4|1604.5|1513900|1589|1130|1818.5|-0.06584364|0.12956001|0.03855|0.09632|63.633|4Q2017/25.21/31.27!1Q2018/24.21/27.45!2Q2018/34.12/35.3!3Q2018/27.59/26.57|2020-08-04||25.21|0m|0|0|-1m|0.65|17|-2m|0.7|20|-3m|0.68|19|||||0|1.264534|||1.3980391|1.473|11.372|108.382|128.3|0.65373003|1.241|1.719|0.070539996|0.28686002|18|0
2020-07-20 20:24:33|japan_0105|6361.T|6361.T|Ebara Corporation|JPY|Tokyo|95306896|Japan|Industrials|Specialty Industrial Machinery|http://www.ebara.co.jp|3778.9|2725|347600|2704|1715|3570|-0.085559666|0.09441|0.03348|0.07698|36.601|3Q2016/10.96/34.5!4Q2016/58.96/82.8!1Q2017/159.79/178.3!3Q2017/33.27/33.5|2020-08-11||10.96|0m|0|0|-1m|0.7|10|-2m|0.7|10|-3m|0.7|10|||||0|0.894554|||0.932418|0.46|4.867|212.44|185.93|0.63018|1.102|1.506|0.039619997|0.26334998|18|0
2020-07-20 20:24:35|japan_0106|6366.T|6366.T|Chiyoda Corporation|JPY|Tokyo|258968000|Japan|Industrials|Engineering & Construction|http://www.chiyodacorp.com/jp/|622.4|285|718100|284|192|448|-0.16224188|0.07775|0.04542||143.815|1Q2017/-27.48/-7.7!1Q2018/4.82/-4.2|2020-08-06||-27.48|0m|0|0|-1m|-0.2|10|-2m|-0.2|10|-3m|-0.1|10|||||0|1.581395|||3.022109|-0.037|-0.474|15.514|18.17|0.36713|0.791|1.127|0.03155|0.11096|18|0
2020-07-20 20:24:36|japan_0107|6367.T|6367.T|Daikin Industries,Ltd.|JPY|Tokyo|292584992|Japan|Industrials|Building Products & Equipment|http://www.daikin.com|14952.9|19660|882800|19035|11310|19680|0.37090385|0.15449001|0.06182|0.12181|37.864|4Q2017/179.33/129.38!1Q2018/120.07/71.21!2Q2018/203.9/187.2!3Q2018/181.86/197.75|2020-08-04||179.33|0m|0|0|-1m|0.94|18|-2m|0.89|19|-3m|0.95|21|||||0|1.059883|||4.0033355|2.337|15.129|583.22|725.2|0.45551997|1.154|1.88|0.066939995|0.34698|18|0
2020-07-20 20:24:38|japan_0108|6471.T|6471.T|NSK Ltd.|JPY|Tokyo|512156992|Japan|Consumer Cyclical|Auto Parts|http://www.jp.nsk.com|1349.1|807|1083100|802|579|1116|-0.1723426|0.092080005|0.013350001|0.03332|53.022|4Q2017/37.28/32.55!1Q2018/40.17/31.26!2Q2018/33.49/33.86!3Q2018/25.3/30.14|2020-08-04||37.28|0m|0|0|-1m|0.75|12|-2m|0.67|12|-3m|0.67|12|||||0|1.657558|||0.8183638|0.69|7.494|33.91|124.83|0.53168|1.368|2.14|0.02095|0.18474|18|0
2020-07-20 20:24:39|japan_0109|6472.T|6472.T|NTN Corporation|JPY|Tokyo|531144000|Japan|Industrials|Tools & Accessories|http://www.ntn.co.jp|417.8|223|3614200|219|162|372|-0.306962|0.06809|0.0055199997|-0.21260999|215.239|4Q2017/10.17/11.3!1Q2018/12.41/14.35!2Q2018/11.12/13.43!3Q2018/4.21/11.98|2020-07-31||10.17|0m|0|0|-1m|0.13|8|-2m|0|8|-3m|0.25|8|||||0|1.99593|||0.758506|0.638|9.366|-82.824|39.09|0.48903|0.643|1.414|-0.06752|0.15671|18|0
2020-07-20 20:24:40|japan_0110|6473.T|6473.T|JTEKT Corporation|JPY|Tokyo|342968992|Japan|Consumer Cyclical|Auto Parts|http://www.jtekt.co.jp|1595.7|835|860300|844|617|1488|-0.34876543|0.07198|0.018660001|-0.00191|61.73|4Q2017/36.83/44.9!1Q2018/24.48/34.11!2Q2018/36.76/40.42!3Q2018/18.71/40.42|2020-07-31||36.83|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|1.85872|||0.57351184|0.358|4.974|-11.062|163.24|0.32931998|1.13|1.665|-0.0026699998|0.14674|18|0
2020-07-20 20:24:42|japan_0111|6479.T|6479.T|MinebeaMitsumi Inc.|JPY|Tokyo|408404000|Japan|Technology|Electronic Components|http://www.minebeamitsumi.com|2585.3|1866|1005500|1868|1304|2418|0.030905128|0.10561|0.04441|0.11592|58.033|4Q2017/41.23/41.33!1Q2018/18.74/28.98!2Q2018/25.95/21.65!3Q2018/38.05/41.63|2020-08-04||41.23|0m|0|0|-1m|0.75|16|-2m|0.75|16|-3m|0.81|16|||||0|1.855813|||1.9323952|0.873|8.271|108.684|176.36|0.50793|1.122|1.745|0.04699|0.17026|18|0
2020-07-20 20:24:43|japan_0112|6501.T|6501.T|Hitachi, Ltd.|JPY|Tokyo|966193984|Japan|Industrials|Conglomerates|http://www.hitachi.co.jp/|4903.6|3500|3133200|3523|2524|4693|-0.107197165|0.1249|0.04231|0.029719999|34.805|4Q2017/101.45/89.31!1Q2018/108.15/105.87!2Q2018/109/84.93!3Q2018/90.86/91.95|2020-07-30||101.45|0m|0|0|-1m|1.13|16|-2m|1.13|16|-3m|1.06|16|||||0|1.436046|||1.070196|0.557|4.458|90.71|449.72|0.43587002|0.898|1.398|0.00999|0.27037|18|0
2020-07-20 20:24:45|japan_0113|6503.T|6503.T|Mitsubishi Electric Corporation|JPY|Tokyo|2145110016|Japan|Industrials|Electrical Equipment & Parts|http://www.mitsubishielectric.com|1793.1|1402|1698000|1396|1096.5|1658|-0.01586181|0.105399996|0.03703|0.092480004|14.849|4Q2017/28.9/24.18!1Q2018/36.7/35.4!2Q2018/22.18/25.79!3Q2018/25.52/26.59|2020-07-30||28.9|0m|0|0|-1m|1.05|20|-2m|1.05|21|-3m|1.05|21|||||0|1.047674|||1.2377603|0.65|6.164|103.41|120.29|0.44945|1.066|1.874|0.04971|0.28288|18|0
2020-07-20 20:24:46|japan_0114|6504.T|6504.T|Fuji Electric Co., Ltd.|JPY|Tokyo|142846000|Japan|Industrials|Electrical Equipment & Parts|http://www.fujielectric.co.jp|4525|2959|337000|2922|1960|3720|-0.16870552|0.08303001|0.02722|0.07987|53.279|4Q2016/34.3/35!1Q2017/252.35/161!3Q2017/35.6/14.25!4Q2017/50.09/7|2020-07-30||34.3|0m|0|0|-1m|1|10|-2m|1|9|-3m|0.88|8|||||0|1.547093|||1.1560472|0.683|8.228|201.569|295.32|0.43438998|0.841|1.408|0.03197|0.24488|18|0
2020-07-20 20:24:48|japan_0115|6506.T|6506.T|YASKAWA Electric Corporation|JPY|Tokyo|261376000|Japan|Industrials|Electrical Equipment & Parts|http://www.yaskawa.co.jp|3497.5|3920|1128400|3925|2295|4560|0.082758665|0.10009|0.03138|0.06783|37.728|4Q2017/32.16/34.05!1Q2018/37.96/42.59!2Q2018/59.36/47.17!3Q2018/39.22/47.81|2020-07-10||32.16|0m|0|0|-1m|0.53|17|-2m|0.56|16|-3m|0.61|18|||||0|1.595348|||4.6324744|2.689|26.862|58.75|168.42|0.65860003|1.084|1.891|0.039|0.29995|18|0
2020-07-20 20:24:49|japan_0116|6674.T|6674.T|GS Yuasa Corporation|JPY|Tokyo|80598200|Japan|Industrials|Electrical Equipment & Parts|http://www.gs-yuasa.com|2700|1869|189300|1877|1166|2447|-0.07627952|0.10286|0.03521|0.08089|34.276|1Q2017/44.3/64!4Q2017/44.45/53.5!3Q2018/24.62/34.9|2020-08-04||44.3|0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|1.3|||0.8603831|0.57|5.542|168.231|182.09|0.58309|0.985|1.722|0.03457|0.2349|18|0
2020-07-20 20:24:50|japan_0117|6701.T|6701.T|NEC Corporation|JPY|Tokyo|259587008|Japan|Technology|Information Technology Services|http://www.nec.com|3210|5790|2461500|5660|3180|5850|0.32552695|0.0625|0.02722|0.103690006|60.602|4Q2017/-4.76/-1.76!1Q2018/108.88/149.11!2Q2018/-22.17/-25.03!3Q2018/57.43/51.97|2020-07-31||-4.76|0m|0|0|-1m|-0.1|10|-2m|-0.1|10|-3m|-0.18|11|||||0|0.712209|||1.6504388|0.652|10.429|385.01|251.44|0.45004|1.106|1.39|0.0323|0.28675|18|0
2020-07-20 20:24:52|japan_0118|6702.T|6702.T|Fujitsu Limited|JPY|Tokyo|200246000|Japan|Technology|Information Technology Services|http://www.fujitsu.com|8102.3|13920|1377100|13390|7756|14010|0.71512747|0.116280004|0.04659|0.12323|30.077|4Q2017/58.3/132.67!1Q2018/555/501.73!2Q2018/355.1/-2.87!3Q2018/41.36/67.76|2020-07-30||58.3|0m|0|0|-1m|0.81|16|-2m|0.81|16|-3m|0.81|16|||||0|1.148837|||2.2462099|0.738|6.35|790.76|620.93|0.43098|1.044|1.386|0.041490003|0.28755|18|0
2020-07-20 20:24:54|japan_0119|6703.T|6703.T|Oki Electric Industry Co., Ltd.|JPY|Tokyo|86527600|Japan|Technology|Communication Equipment|http://www.oki.com|1425|1082|261800|1075|882|1652|-0.2147553|0.06431|0.02851|0.13667|91.771|4Q2017/-11.53/-6.68!1Q2018/132.18/166.75!2Q2018/-21.09/-46.98!3Q2018/-8.73/-2.65|2020-07-30||-11.53|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.986046|||0.880107|0.311|4.835|162.51|125.85|0.3752|1.09|1.48|0.03081|0.25766|18|0
2020-07-20 20:24:55|japan_0120|6724.T|6724.T|Seiko Epson Corporation|JPY|Tokyo|345931008|Japan|Technology|Computer Hardware|http://global.epson.com|2352|1253|1901000|1253|945|1758|-0.26938778|0.09347|0.02578|0.01492|41.436|4Q2017/55.57/70.15!1Q2018/20.66/51.73!2Q2018/31.7/23.1!3Q2018/25.68/32.52|2020-07-31||55.57|0m|0|0|-1m|0.55|11|-2m|0.55|11|-3m|0.55|11|||||0|1.326744|||0.86045694|0.427|4.572|22.25|182.43|0.42281|1.331|2.24|0.00741|0.34688|18|0
2020-07-20 20:24:57|japan_0121|6752.T|6752.T|Panasonic Corporation|JPY|Tokyo|2333199872|Japan|Technology|Consumer Electronics|http://www.panasonic.com/jp/top.html|1450.9|1014|3601000|1019.5|691.7|1264|0.10899603|0.07062|0.02743|0.11321|68.247|4Q2017/34.82/23.36!1Q2018/15.4/9.07!2Q2018/24.59/23.66!3Q2018/24.12/30.67|2020-07-30||34.82|0m|0|0|-1m|0.74|23|-2m|0.76|21|-3m|0.76|21|||||0|1.293604|||1.1837884|0.378|5.349|96.7||0.27257|0.847|1.313|0.03013|0.28863|18|0
2020-07-20 20:24:58|japan_0122|6758.T|6758.T|Sony Corporation|JPY|Tokyo|1220160000|Japan|Technology|Consumer Electronics|http://www.sony.net|8085.5|8249|4029600|8115|5297|8322|0.3933723|0.14286|0.02434|0.13465|39.114|4Q2017/234.08/109.87!1Q2018/-13.44/9.96!2Q2018/178.66/94.74!3Q2018/136.36/104.1|2020-08-04||234.08|0m|0|0|-1m|1.04|25|-2m|1.13|24|-3m|1.12|25|||||0|1.151744|||2.4398432|1.391|9.736|461.23|465.51|0.41349998|0.729|0.919|0.07048|0.28287|18|0
2020-07-20 20:25:00|japan_0123|6762.T|6762.T|TDK Corporation|JPY|Tokyo|126319000|Japan|Technology|Electronic Components|http://www.jp.tdk.com|13359.4|10720|388300|10730|6740|12880|0.2990315|0.16350001|0.03108|0.06599|54.299|4Q2017/170.97/168.33!1Q2018/88.68/71.02!2Q2018/128.29/129.39!3Q2018/197.01/209.65|2020-07-30||170.97|0m|0|0|-1m|0.61|18|-2m|0.63|19|-3m|0.63|19|||||0|1.702906|||1.6045145|1.067|6.526|456.44|797.73|0.59731996|0.952|1.344|0.04239|0.2959|18|0
2020-07-20 20:25:01|japan_0124|6770.T|6770.T|Alps Alpine Co., Ltd.|JPY|Tokyo|204444000|Japan|Technology|Consumer Electronics|http://www.alpsalpine.com|3389.3|1425|1877000|1434|810|2634|-0.22234273|0.08988|0.02574|-0.0063899998|28.084|4Q2017/99.84/86.08!1Q2018/15.19/17.58!2Q2018/19.65/18.3!3Q2018/69.23/58.25|2020-07-31||99.84|0m|0|0|-1m|1.06|17|-2m|1.06|17|-3m|1.06|17|||||0|1.815116|||0.89711565|0.361|4.015|-19.527|264.61|0.60609|1.257|1.864|-0.00494|0.17256|18|0
2020-07-20 20:25:03|japan_0125|6773.T|6773.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:25:04|japan_0126|6841.T|6841.T|Yokogawa Electric Corporation|JPY|Tokyo|266934000|Japan|Industrials|Specialty Industrial Machinery|http://www.yokogawa.com|2487.1|1700|415000|1699|924|2109|-0.15388447|0.13446|0.046350002|0.05585|20.393|4Q2017/-3.46/22.45!1Q2018/47.85/55!2Q2018/12.61/13.61!3Q2018/25.35/24.7|2020-08-12||-3.46|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0.22|9|||||0|1.299418|||1.5872023|1.032|7.673|55.017|117|0.53776|1.529|1.838|0.036310002|0.43644002|18|0
2020-07-20 20:25:05|japan_0127|6857.T|6857.T|Advantest Corporation|JPY|Tokyo|198415008|Japan|Technology|Semiconductor Equipment & Materials|http://www.advantest.com|2809.9|6700|1347700|6700|3250|7030|1.030303|0.24474001|0.11205|0.24888|4.877|4Q2017/14.33/22.61!1Q2018/59.81/46.61!2Q2018/76.99/39.09!3Q2018/88.36/37.78|2020-07-30||14.33|0m|0|0|-1m|0.25|16|-2m|0.06|16|-3m|0.06|16|||||0|1.490697|||5.743648|4.396|17.964|268.96|195.09|0.75596|2.469|3.404|0.19403|0.56724|18|0
2020-07-20 20:25:07|japan_0128|6902.T|6902.T|DENSO Corporation|JPY|Tokyo|774870016|Japan|Consumer Cyclical|Auto Parts|http://www.denso.com/global/en/|6515.6|4124|1259100|4165|3021|5174|-0.13102442|0.07334|0.00711|0.02309|14.669|4Q2017/124.47/111.04!1Q2018/88.88/80.36!2Q2018/99.01/98.51!3Q2018/47.1/85.59|2020-07-31||124.47|0m|0|0|-1m|0.63|19|-2m|0.56|18|-3m|0.44|18|||||0|1.333139|||0.9406645|0.613|8.362|87.884|430.88|0.21254|1.127|1.649|0.01321|0.14157|18|0
2020-07-20 20:25:08|japan_0129|6952.T|6952.T|Casio Computer Co.,Ltd.|JPY|Tokyo|242568000|Japan|Technology|Consumer Electronics|http://world.casio.com|1728.2|1872|639600|1868|1224|2315|0.51010513|0.14543|0.052529998|0.08494|31.121|4Q2017/19.66/28.07!1Q2018/19.35/29.78!2Q2018/19.54/22.16!3Q2018/25.57/24.53|2020-07-31||19.66|0m|0|0|-1m|0.18|11|-2m|0.09|11|-3m|0.09|11|||||0|1.3|||2.2419724|1.416|9.733|72.233|108.49|0.45602|1.756|2.612|0.062649995|0.4367|18|0
2020-07-20 20:25:10|japan_0130|6954.T|6954.T|Fanuc Corporation|JPY|Tokyo|191826000|Japan|Industrials|Specialty Industrial Machinery|http://www.fanuc.co.jp|19410|20705|456700|20390|12020|22030|0.07146609|0.26417|0.03519|0.05314||4Q2017/260.78/199.93!1Q2018/235.47/252.41!2Q2018/230.73/238.48!3Q2018/190.72/216.61|2020-07-28||260.78|0m|0|0|-1m|0.62|21|-2m|0.55|20|-3m|0.52|21|||||0|1.390116|||2.9309697|6.663|25.223|381.894|723.6|0.48485002|6.111|7.63|0.14436|0.3584|18|0
2020-07-20 20:25:11|japan_0131|6971.T|6971.T|Kyocera Corporation|JPY|Tokyo|362432000|Japan|Technology|Consumer Electronics|http://global.kyocera.com|7286.7|5901|613500|5943|5320|7764|-0.14661115|0.12066|0.02014|0.04644|5.188|4Q2017/78.55/107.61!1Q2018/-23.06/60.79!2Q2018/116.29/92.71!3Q2018/99.86/83.83|2020-07-30||78.55|0m|0|0|-1m|-0.06|17|-2m|-0.06|17|-3m|-0.06|17|||||0|0.845348|||0.8793564|1.122|9.301|297.356|410.61|0.43929002|2.088|3.026|0.06737|0.2759|18|0
2020-07-20 20:25:13|japan_0132|6976.T|6976.T|Taiyo Yuden Co., Ltd.|JPY|Tokyo|125503000|Japan|Technology|Electronic Components|http://www.ty-top.com|3581.3|3350|970000|3370|1889|3685|0.5487132|0.22885|0.06875|0.08656|26.925|4Q2017/45/30.22!1Q2018/31.19/13.9!2Q2018/47.91/23.65!3Q2018/42.07/44.76|2020-08-07||45|0m|0|0|-1m|0.35|17|-2m|0.33|18|-3m|0.33|18|||||0|1.19593|||1.9977483|1.479|6.461|142.67||1.0283|1.472|2.276|0.063829996|0.30231002|18|0
2020-07-20 20:25:15|japan_0133|6988.T|6988.T|Nitto Denko Corporation|JPY|Tokyo|149032992|Japan|Basic Materials|Specialty Chemicals|http://www.nitto.com|7793.3|6230|792500|6030|4115|6500|0.17019212|0.15693|0.045560002|0.067880005|0.013|4Q2017/201.98/182.66!1Q2018/44.15/86.56!2Q2018/108.56/85.34!3Q2018/114.63/170.71|2020-07-27||201.98|0m|0|0|-1m|0.63|16|-2m|0.53|17|-3m|0.44|16|||||0|1.405232|||1.390846|0.85|5.415|301.08|533.44|0.62222|2.854|3.558|0.06364|0.29949|18|0
2020-07-20 20:25:16|japan_0134|7003.T|7003.T|Mitsui E&S Holdings Co., Ltd.|JPY|Tokyo|80839696|Japan|Industrials|Aerospace & Defense|http://www.mes.co.jp|1800|450|679300|446|377|1135|-0.52754235|-0.058029998|-0.042179998|-0.4929|177.609||2020-08-05|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|1.854651|||0.5635496|0.186|-3.197|-1066.48|148.15|0.44257|0.687|0.887|-0.10962|-0.01799|18|0
2020-07-20 20:25:18|japan_0135|7004.T|7004.T|Hitachi Zosen Corporation|JPY|Tokyo|168540992|Japan|Industrials|Pollution & Treatment Controls|http://www.hitachizosen.co.jp|430|384|221900|382|288|459|-0.03535354|0.06106|0.02071|0.01868|83.338||2020-08-03|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.825581|||0.548457|0.305|5|13.035|36.8|0.36597002|1.113|1.356|0.00546|0.17214|18|0
2020-07-20 20:25:19|japan_0136|7011.T|7011.T|Mitsubishi Heavy Industries, Ltd.|JPY|Tokyo|335841984|Japan|Industrials|Specialty Industrial Machinery|http://www.mhi.com|4180|2703.5|1126100|2662|2442|4699|-0.41903096|0.119540006|0.01964|0.07061|106.263||2020-08-03|||0m|0|0|-1m|0.36|14|-2m|0.36|14|-3m|0.47|15|||||0|0.972674|||0.74523145|0.505|4.223|259.06|317.25|0.32414|0.328|1.011|0.021559998|0.17569|18|0
2020-07-20 20:25:21|japan_0137|7012.T|7012.T|Kawasaki Heavy Industries, Ltd.|JPY|Tokyo|167044992|Japan|Industrials|Specialty Industrial Machinery|http://global.kawasaki.com|3650|1659|711500|1657|1331|2685|-0.34454113|0.07515|0.02043|0.042069998|113.975|1Q2017/49.3/60!1Q2018/86.17/50.9|2020-08-06||49.3|0m|0|0|-1m|0.08|13|-2m|0.08|13|-3m|0.08|13|||||0|1.625|||0.6082283|0.441|5.873|111.719|282.12|0.35091|0.608|1.328|0.0113699995|0.16482|18|0
2020-07-20 20:25:22|japan_0138|7013.T|7013.T|IHI Corporation|JPY|Tokyo|148626000|Japan|Industrials|Specialty Industrial Machinery|http://www.ihi.co.jp|4750|1613|1732400|1607|1051|2890|-0.3826354|0.09084|0.02232|0.049089998|138.001|1Q2017/93.4/155!3Q2017/-31.33/41!4Q2017/19.18/32!1Q2018/-10.04/41.5|2020-08-11||93.4|0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|0.17|12|||||0|1.916279|||0.7333338|0.438|4.823|84.19|328.5|0.40929002|0.602|1.184|0.0092400005|0.18372|18|0
2020-07-20 20:25:24|japan_0139|7186.T|7186.T|Concordia Financial Group, Ltd.|JPY|Tokyo|1206290048|Japan|Financial Services|Banks—Regional|http://www.concordia-fg.jp|545.5|347|2014900|342|256|477|-0.15346533|0|0.00247|0.041350003||3Q2017/11.88/12.04!4Q2017/12.61/11.15!2Q2018/12.14/13.67!3Q2018/12.83/13.76|2020-08-05||11.88|0m|0|0|-1m|0.25|12|-2m|0.3|10|-3m|0.3|10|||||0|1.155283|||0.3810105|-4.501||38.37|49.3|0.43824002|||0.17886|0|18|0
2020-07-20 20:25:25|japan_0140|7201.T|7201.T|Nissan Motor Co., Ltd.|JPY|Tokyo|3911909888|Japan|Consumer Cyclical|Auto Manufacturers|http://www.nissan-global.com|1065.6|426.3|20601200|439.5|311.2|784.3|-0.42676407|0.08356|-0.00141|-0.13259|178.72|4Q2017/77.12/33.03!1Q2018/43.16/41.24!2Q2018/29.62/24.84!3Q2018/33.35/32.8|2020-07-28||77.12|0m|0|0|-1m|0.38|21|-2m|0.55|22|-3m|0.57|21|||||0|1.245348|||0.4103173|0.839|10.047|-171.536|146.57|0.124919996|1.066|1.324|-0.067940004|0.14536001|18|0
2020-07-20 20:25:26|japan_0141|7202.T|7202.T|Isuzu Motors Limited|JPY|Tokyo|737542016|Japan|Consumer Cyclical|Auto Manufacturers|http://www.isuzu.co.jp|1916.9|963.7|2034500|971.9|599.1|1465|-0.19744009|0.10542|0.04103|0.09111|29.708|4Q2017/39.57/38.1!1Q2018/27.74/37.39!2Q2018/48.38/34.22!3Q2018/24.61/32.6|2020-08-05||39.57|0m|0|0|-1m|0.56|16|-2m|0.71|14|-3m|0.77|13|||||0|1.69593|||0.7458702|0.436|4.134|110.14|171.37|0.24077|1.2|1.856|0.039049998|0.16806999|18|0
2020-07-20 20:25:28|japan_0142|7203.T|7203.T|Toyota Motor Corporation|JPY|Tokyo|2766149888|Japan|Consumer Cyclical|Auto Manufacturers|http://global.toyota/en|8332.9|6794|2558600|6813|5771|8026|-0.039204597|0.13498001|0.029089998|0.105|102.488|3Q2017/147.64/126.7!4Q2017/319.01/156.49!2Q2018/224.67/215.7!3Q2018/202.35/171.21|2020-08-06||147.64|0m|0|0|-1m|0.3|23|-2m|0.28|25|-3m|0.25|24|||||0|0.818604|||0.93682265|1.215|9.002|729.505|836.47|0.30857|0.842|1.041|0.06937|0.18067|18|0
2020-07-20 20:25:29|japan_0143|7205.T|7205.T|Hino Motors, Ltd.|JPY|Tokyo|574030016|Japan|Consumer Cyclical|Auto Manufacturers|http://www.hino.co.jp|1360.8|744|983000|747|472|1183|-0.13741338|0.06217|0.02616|0.05843|36.053|4Q2017/28.33/23.45!1Q2018/21.09/25.38!2Q2018/22.27/21.91!3Q2018/19.75/21.65|2020-07-29||28.33|0m|0|0|-1m|0.47|15|-2m|0.38|13|-3m|0.33|12|||||0|1.712209|||0.7878685|0.358|5.765|54.819|116.27|0.16419001|0.638|1.161|0.01733|0.15045999|18|0
2020-07-20 20:25:31|japan_0144|7211.T|7211.T|Mitsubishi Motors Corporation|JPY|Tokyo|1488310016|Japan|Consumer Cyclical|Auto Manufacturers|http://www.mitsubishi-motors.com|842|278|5717400|283|258|534|-0.43849206|0.03857|0.00405|-0.02642|37.977|4Q2017/14.56/10.74!1Q2018/25.2/22.07!2Q2018/18.92/18.58!3Q2018/15.91/16.01|2020-07-27||14.56|0m|0|0|-1m|0.21|14|-2m|0.14|14|-3m|0.08|13|||||1|1.030232|||0.5352484|0.145|3.755|-17.321|84.98|0.13182001|0.875|1.31|-0.01135|0.14867|18|1
2020-07-20 20:25:32|japan_0145|7261.T|7261.T|Mazda Motor Corporation|JPY|Tokyo|629787008|Japan|Consumer Cyclical|Auto Manufacturers|http://www.mazda.com|1204.4|706|4399600|707|505|1119|-0.35814798|0.03961|0.00963|0.01149|51.405|4Q2017/34.43/39.23!1Q2018/43.23/47.35!2Q2018/32.77/32.89!3Q2018/5.94/30.62|2020-07-31||34.43|0m|0|0|-1m|0.2|20|-2m|0.3|20|-3m|0.35|20|||||1|1.715116|||0.37833157|0.153|3.872|19.25|141.97|0.38494998|0.79|1.409|0.00354|0.21766001|18|1
2020-07-20 20:25:34|japan_0146|7267.T|7267.T|Honda Motor Co., Ltd.|JPY|Tokyo|1726610048|Japan|Consumer Cyclical|Auto Manufacturers|http://www.honda.co.jp|3966.1|2797|2352900|2816|2120|3259|0.004996419|0.08931|0.01937|0.06052|94.131|4Q2017/317.8/84.32!1Q2018/61.4/60.6!2Q2018/137.75/118.6!3Q2018/119.69/88.28|2020-08-05||317.8|0m|0|0|-1m|0.5|22|-2m|0.5|24|-3m|0.57|23|||||0|1.102906|||0.6027424|0.672|7.529|260.128|431.24|0.39576998|0.928|1.261|0.03052|0.20624|18|0
2020-07-20 20:25:35|japan_0147|7269.T|7269.T|Suzuki Motor Corporation|JPY|Tokyo|485332000|Japan|Consumer Cyclical|Auto Manufacturers|http://www.globalsuzuki.com|6933.9|3760|2009900|3902|2438|5378|-0.12823951|0.108710006|0.03988|0.09267|22.535|4Q2017/136.24/95.09!1Q2018/116.44/115.64!2Q2018/194.49/136.49!3Q2018/111.86/113.42|2020-08-03||136.24|0m|0|0|-1m|1.05|22|-2m|1.05|22|-3m|1.1|21|||||0|1.522674|||1.2266532|0.553|5.091|286.32|551.27|0.59962004|0.84|1.256|0.03848|0.27910998|18|0
2020-07-20 20:25:36|japan_0148|7270.T|7270.T|Subaru Corporation|JPY|Tokyo|766814976|Japan|Consumer Cyclical|Auto Manufacturers|http://www.subaru.co.jp|3201.1|2267|1421800|2297|1671.5|3184|-0.1376009|0.12145001|0.0425|0.09156|18.7|4Q2017/88.48/94.04!1Q2018/88.05/70!2Q2018/59.3/59.58!3Q2018/-1.51/46.88|2020-08-04||88.48|0m|0|0|-1m|0.68|22|-2m|0.68|22|-3m|0.71|21|||||0|0.917441|||1.0154108|0.3|2.474|198.992|339.05|0.33868998|1.467|2.01|0.04563|0.18406|18|0
2020-07-20 20:25:38|japan_0149|7272.T|7272.T|Yamaha Motor Co., Ltd.|JPY|Tokyo|349436992|Japan|Consumer Cyclical|Auto Manufacturers|http://global.yamaha-motor.com|3243.3|1687|1603800|1705|1121|2355|-0.10872972|0.09505|0.0419|0.09134|73.567|4Q2017/35.56/37.38!1Q2018/92.74/76.94!2Q2018/70.43/89.25!3Q2018/70.96/73.01|2020-08-06||35.56|0m|0|0|-1m|0.72|18|-2m|0.65|17|-3m|0.71|17|||||0|1.66279|||0.90132684|0.604|6.352|163.193|312.68|0.52666|0.856|1.534|0.03495|0.26613|18|0
2020-07-20 20:25:39|japan_0150|7731.T|7731.T|Nikon Corporation|JPY|Tokyo|367120000|Japan|Consumer Cyclical|Leisure|http://www.nikon.co.jp|2052.9|907|1959000|917|834|1587|-0.3986885|0.08665|0.00999|0.01354|22.838|4Q2017/21.11/20.22!1Q2018/31.45/26.42!2Q2018/41.23/20.81!3Q2018/16.37/20.41|2020-08-06||21.11|0m|0|0|-1m|0.25|16|-2m|0.25|16|-3m|0.25|16|||||0|0.610465|||0.61588144|0.221|2.556|19.85|134.11|0.53507|1.256|2.051|0.01302|0.37568|18|0
2020-07-20 20:25:41|japan_0151|7733.T|7733.T|Olympus Corporation|JPY|Tokyo|1285590016|Japan|Healthcare|Medical Instruments & Supplies|http://www.olympus-global.com|4188.3|1956|2683500|1974|1162|2148|0.6743003|0.1985|0.05775|0.12686|75.523|4Q2017/53.19/37.23!1Q2018/26.47/36.05!2Q2018/-48.87/13.47!3Q2018/32.78/63.8|2020-08-05||53.19|0m|0|0|-1m|0.53|19|-2m|0.53|19|-3m|0.61|18|||||0|0.936627|||6.782529|3.299|16.621|39.36|196.66|0.53146|0.948|1.538|0.0648|0.62649|18|0
2020-07-20 20:25:42|japan_0152|7735.T|7735.T|SCREEN Holdings Co., Ltd.|JPY|Tokyo|46669900|Japan|Technology|Semiconductors|http://www.screen.co.jp|8309.2|5330|705400|5410|3185|8360|-0.045855403|0.06627|0.021540001|0.02822|38.654|4Q2017/93.63/170.27!1Q2018/287.79/284.53!2Q2018/76.44/160.57!3Q2018/129.02/231.96|2020-07-29||93.63|0m|0|0|-1m|0.53|17|-2m|0.53|17|-3m|0.53|17|||||0|1.387209|||1.4300712|0.862|13|101.47|707.07|0.63001996|0.875|1.743|0.0155|0.23687|18|0
2020-07-20 20:25:44|japan_0153|7751.T|7751.T|Canon Inc.|JPY|Tokyo|1045779968|Japan|Technology|Computer Hardware|http://global.canon|3525.7|2163.5|2585200|2147.5|2005|3131|-0.29682386|0.11721|0.02341|0.04536|24.358|4Q2017/50.58/56.11!1Q2018/52.89/51.05!2Q2018/71.93/64.96!3Q2018/42.84/53.67|2020-07-28||50.58|0m|0|0|-1m|0.32|19|-2m|0.42|19|-3m|0.42|19|||||0|0.735465|||0.89746875|0.764|6.52|108.646||0.34673|0.921|1.708|0.03295|0.44952|18|0
2020-07-20 20:25:45|japan_0154|7752.T|7752.T|Ricoh Company, Ltd.|JPY|Tokyo|724433984|Japan|Industrials|Business Equipment & Supplies|http://www.ricoh.co.jp|1217.6|810|2361100|805|667|1289|-0.21386719|0.09636|0.016280001|0.04381|24.356|4Q2017/17.66/1.96!1Q2018/-210.66/-99.61!2Q2018/12.81/13.22!3Q2018/36.92/23.91|2020-08-04||17.66|0m|0|0|-1m|-0.06|17|-2m|-0.06|17|-3m|-0.06|18|||||0|0.879069|||0.63755935|0.284|2.948|54.577|95.11|0.65145|1.281|3.632|0.01969|0.35924998|18|0
2020-07-20 20:25:47|japan_0155|7762.T|7762.T|Citizen Watch Co., Ltd.|JPY|Tokyo|312639008|Japan|Consumer Cyclical|Luxury Goods|http://www.citizen.co.jp|732.8|337|852500|340|300|629|-0.37956202|0.07655|0.00939|-0.07006|24.458|4Q2017/24.32/19.12!1Q2018/10.51/4.08!2Q2018/12.33/11.22!3Q2018/13.99/15.62|2020-08-14||24.32|0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0.1|10|||||0|1.145348|||0.47518063|0.326|4.254|-53.066||0.56106997|1.773|3.306|-0.05984|0.36297|18|0
2020-07-20 20:25:48|japan_0156|7911.T|7911.T|Toppan Printing Co., Ltd.|JPY|Tokyo|338456992|Japan|Industrials|Specialty Industrial Machinery|http://www.toppan.co.jp|2480|1748|480000|1737|1370|2309|-0.003442347|0.08234999|0.01914|0.06796|19.152||2020-08-07|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.082558|||0.51163906|0.416|5.047|261.057|107.15|0.35856998|1.563|1.842|0.058579996|0.20197001|18|0
2020-07-20 20:25:50|japan_0157|7912.T|7912.T|Dai Nippon Printing Co., Ltd.|JPY|Tokyo|280880992|Japan|Industrials|Specialty Business Services|http://www.dnp.co.jp|2900|2499|282300|2483|1921|3135|0.07956517|0.08018|0.02012|0.071550004|22.53||2020-05-27|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.897093|||0.76647484|0.415|5.177|235.078|111.05|0.34831002|1.499|1.839|0.049569998|0.20889|18|0
2020-07-20 20:25:51|japan_0158|7951.T|7951.T|Yamaha Corporation|JPY|Tokyo|175820000|Japan|Consumer Cyclical|Leisure|http://www.yamaha.com|5792.9|4950|272400|4920|3520|6270|-0.04280156|0.15084|0.05709|0.09786|9.82|4Q2017/159.82/146.53!1Q2018/27.24/44.98!2Q2018/51.65/58.84!3Q2018/68.69/73.36|2020-08-04||159.82|0m|0|0|-1m|0.5|8|-2m|0.56|9|-3m|0.44|9|||||0|1.196511|||2.6745076|1.926|12.768|194.707|252.81|0.5987|1.668|2.725|0.083579995|0.4062|18|0
2020-07-20 20:25:52|japan_0159|8001.T|8001.T|ITOCHU Corporation|JPY|Tokyo|1492649984|Japan|Industrials|Conglomerates|http://www.itochu.co.jp|2581.8|2444.5|3287800|2447.5|1911|2695.5|0.17357945|0.07485|0.023759998|0.14851|105.618|2Q2017/69.46/64.2!1Q2018/27.92/46.78!2Q2018/73.14/72.39!3Q2018/93.32/80.11|2020-08-05||69.46|0m|0|0|-1m|1|12|-2m|1|11|-3m|1.08|12|||||0|0.660465|||1.2159688|0.717|9.584|335.584|326.6|0.41224998|0.869|1.215|0.045640003|0.16369|18|0
2020-07-20 20:25:54|japan_0160|8002.T|8002.T|Marubeni Corporation|JPY|Tokyo|1735730048|Japan|Industrials|Conglomerates|http://www.marubeni.com|970|520.1|5457100|513|456.2|842.6|-0.28211582|0.04405|0.01275|-0.10347|148.435|4Q2017/34.12/15.4!1Q2018/26.2/23.16!2Q2018/49.46/31.13!3Q2018/36.96/32.96|2020-08-04||34.12|0m|0|0|-1m|0.5|8|-2m|0.22|9|-3m|0.2|10|||||0|1.165116|||0.5956887|0.371|8.428|-116.032|146.04|0.39937|0.77|1.22|-0.02892|0.102060005|18|0
2020-07-20 20:25:55|japan_0161|8015.T|8015.T|Toyota Tsusho Corporation|JPY|Tokyo|351888000|Japan|Basic Materials|Steel|http://www.toyota-tsusho.com|4220|2868|281000|2853|2046|4040|-0.11944443|0.046869997|0.02923|0.112799995|110.988|2Q2017/105.23/93.82!4Q2017/115.27/84.27!1Q2018/46.12/74.08!2Q2018/132.64/104.69|2020-07-31||105.23|0m|0|0|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.29|7|||||0|1.330232|||0.84327644|0.308|6.58|385.246|440.77|0.30844|1.009|1.5|0.02025|0.09559|18|0
2020-07-20 20:25:57|japan_0162|8028.T|8028.T|FamilyMart Co., Ltd.|JPY|Tokyo|506108000|Japan|Consumer Defensive|Grocery Stores|http://www.family.co.jp/english.html|9166.7|2409|1190200|2395|1423|2890|-0.027608633|0.51585|0.01702|0.05075|145.647|4Q2017/206.15/44.87!1Q2018/-116.97/-151.75!2Q2018/108.31/74.36!3Q2018/131.82/94.23|2020-10-07||206.15|0m|0|0|-1m|-0.23|13|-2m|-0.42|12|-3m|-0.42|12|||||1|0.145348|||2.0385628|3.56|6.901|57.316|387.39|0.38496|0.673|0.717|0.05849|0.89678|18|1
2020-07-20 20:25:58|japan_0163|8031.T|8031.T|Mitsui & Co., Ltd.|JPY|Tokyo|1682780032|Japan|Energy|Oil & Gas E&P|http://www.mitsui.com/jp/en|2197.3|1657|2917000|1644|1378|1999.5|-0.083100975|0.07057|0.01464|0.09575|121.316|4Q2017/78.53/53.65!1Q2018/24.04/42.11!2Q2018/68.14/56.39!3Q2018/60.1/70.88|2020-07-31||78.53|0m|0|0|-1m|0.73|11|-2m|0.73|11|-3m|0.67|12|||||0|0.889534|||0.74111253|0.99|14.033|225.978|257.59|0.42885|1.011|1.527|0.05686|0.121920004|18|0
2020-07-20 20:26:00|japan_0164|8035.T|8035.T|Tokyo Electron Limited|JPY|Tokyo|155526000|Japan|Technology|Semiconductor Equipment & Materials|http://www.tel.com|18721.1|29120|1340500|28445|16370|30420|0.6470759|0.23649|0.116960004|0.21563||4Q2017/248.13/319.58!1Q2018/444.77/441.97!2Q2018/339.65/374.05!3Q2018/485.05/444.72|2020-07-28||248.13|0m|0|0|-1m|0.82|22|-2m|0.9|21|-3m|0.9|21|||||0|1.225|||5.4585357|3.717|15.719|1164.02|1306.37|0.58759|1.457|2.516|0.16429001|0.40091|18|0
2020-07-20 20:26:01|japan_0165|8053.T|8053.T|Sumitomo Corporation|JPY|Tokyo|1249280000|Japan|Industrials|Conglomerates|http://www.sumitomocorp.com|2080|1293|2317100|1286.5|1114.5|1801|-0.21339041|0.05672|0.01492|0.0677|136.721|4Q2017/78.17/56.36!1Q2018/44.56/45.75!2Q2018/73.17/57.72!3Q2018/70.44/71.43|2020-08-07||78.17|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.4|10|||||0|0.944186|||0.63492066|0.891|15.709|137.032|270.04|0.34702|0.917|1.54|0.03233|0.16485001|18|0
2020-07-20 20:26:03|japan_0166|8058.T|8058.T|Mitsubishi Corporation|JPY|Tokyo|1478989952|Japan|Industrials|Conglomerates|http://www.mitsubishicorp.com|3774.2|2309.5|2310500|2315|2094.5|2979|-0.208547|0.03686|0.01323|0.09214|116.834|4Q2017/102.28/86.13!1Q2018/90.8/78.1!2Q2018/128.85/87.37!3Q2018/66.16/19.13|2020-08-13||102.28|0m|0|0|-1m|1|11|-2m|1|11|-3m|0.92|12|||||0|0.864534|||0.65586555|0.691|18.747|347.71|439.95|0.34868|0.83|1.298|0.03622|0.120900005|18|0
2020-07-20 20:26:04|japan_0167|8233.T|8233.T|Takashimaya Company, Limited|JPY|Tokyo|166732992|Japan|Consumer Cyclical|Department Stores|http://www.takashimaya.co.jp|2000|815|1152500|818|780|1355|-0.3381877|0.04968|0.00565|-0.0325|75.943|1Q2016/21.66/22.2!3Q2017/22.06/27.4|2020-07-06||21.66|0m|0|0|-1m|0.33|6|-2m|0.4|5|-3m|0.4|5|||||0|0.723837|||0.3320766|0.479|9.642|-89.065|100.7|0.41419|0.475|0.677|-0.0186|0.31183|18|0
2020-07-20 20:26:06|japan_0168|8252.T|8252.T|Marui Group Co., Ltd.|JPY|Tokyo|214412000|Japan|Financial Services|Credit Services|http://www.0101maruigroup.co.jp|2878.6|1723|889300|1747|1514|2795|-0.2440502|0.20653999|0.02952|0.08846|165.273|4Q2017/31.47/26.85!1Q2018/20.77/21.27!2Q2018/26.03/21.67!3Q2018/30.83/21.99|2020-08-06||31.47|0m|0|0|-1m|0.83|6|-2m|0.8|5|-3m|0.8|5|||||0|0.898255|||1.2748213|3.267|15.82|117.573|135.75|0.52099|2.73|2.923|0.10258|0.79030997|18|0
2020-07-20 20:26:07|japan_0169|8253.T|8253.T|Credit Saison Co., Ltd.|JPY|Tokyo|156231008|Japan|Financial Services|Credit Services|http://corporate.saisoncard.co.jp/en|2070|1111|526900|1121|1003|1958|-0.1296584|0.13414|0.0046900003|0.046350002|497.155||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.28779|||0.35812622|6.241|46.522|142.571|240.88|0.60757|11.336|11.899|0.05757|0.65866995|18|0
2020-07-20 20:26:08|japan_0170|8267.T|8267.T|Aeon Co., Ltd.|JPY|Tokyo|841763008|Japan|Consumer Cyclical|Department Stores|http://www.aeon.info|2087.5|2494.5|866400|2481.5|1794|2587|0.33056295|0.057729997|0.01007|0.0073|165.359|4Q2017/-10.28/-3.79!1Q2018/34.46/20.18!2Q2018/7.81/4.53!3Q2018/4.76/2.91|2020-10-07||-10.28|0m|0|0|-1m|-0.44|9|-2m|-0.5|8|-3m|-0.5|8|||||0|0.254069|||2.110951|0.458|7.941|-27.099|49.19|0.38612998|0.543|1.022|-0.00266|0.35928002|18|0
2020-07-20 20:26:10|japan_0171|8303.T|8303.T|Shinsei Bank, Limited|JPY|Tokyo|229375008|Japan|Financial Services|Banks—Regional|http://www.shinseibank.com|2090|1298|856500|1303|1079|1803|-0.21976048|0|0.00456|0.04994||4Q2017/40.59/46.55!1Q2018/61.53/57.42!2Q2018/35.99/68.04!3Q2018/74.74/60.91|2020-07-31||40.59|0m|0|0|-1m|0.45|11|-2m|0.45|11|-3m|0.45|11|||||0|0.863953|||0.33163428|0.908||190.55|218.59|0.23416|||0.13645001|0|18|0
2020-07-20 20:26:11|japan_0172|8304.T|8304.T|Aozora Bank, Ltd.|JPY|Tokyo|116685000|Japan|Financial Services|Banks—Regional|http://www.aozorabank.co.jp|4183.3|1940|741000|1941|1751|3110|-0.24356973|0|0.00485|0.058569998||4Q2017/88.76/76.65!1Q2018/81.69/92.5!2Q2018/97.49/96.38!3Q2018/85.74/95.13|2020-07-31||88.76|0m|0|0|-1m|0|10|-2m|0|10|-3m|0|10|||||0|0.836046|||0.5295269|4.01||240.92|360.3|0.34884|||0.24304001|0|18|0
2020-07-20 20:26:13|japan_0173|8306.T|8306.T|Mitsubishi UFJ Financial Group, Inc.|JPY|Tokyo|12840200192|Japan|Financial Services|Banks—Diversified|http://www.mufg.jp|830.3|423.5|40273100|425|380|603|-0.19032198|0|0.001|0.02009||4Q2017/17.86/14.69!1Q2018/9.59/14.62!2Q2018/23.99/16.84!3Q2018/25.67/20.44|2020-08-04||17.86|0m|0|0|-1m|0.78|18|-2m|0.76|17|-3m|0.76|17|||||0|1.319186|||0.3621357|-10.384||23.472|74.44|0.27763999|||0.080579996|0|18|0
2020-07-20 20:26:14|japan_0174|8308.T|8308.T|Resona Holdings, Inc.|JPY|Tokyo|2297499904|Japan|Financial Services|Banks—Regional|http://www.resona-gr.co.jp|712.7|380.1|4697000|380.6|295.7|498.2|-0.1540342|0|0.0026|0.06653||4Q2017/46.94/14.93!1Q2018/13.74/31.78!2Q2018/30.21/27.13!3Q2018/22.54/20.9|2020-07-31||46.94|0m|0|0|-1m|0.47|17|-2m|0.47|17|-3m|0.47|17|||||0|0.994186|||0.4201221|-15.096||66.27|72.6|0.42945|||0.19851999|0|18|0
2020-07-20 20:26:16|japan_0175|8309.T|8309.T|Sumitomo Mitsui Trust Holdings, Inc.|JPY|Tokyo|374537984|Japan|Financial Services|Banks—Regional|http://www.smth.jp|5241.4|2984|787500|2975.5|2618|4418|-0.23311853|0|0.00291|0.06205||4Q2017/124.53/102.67!1Q2018/81.91/103.17!2Q2018/117.12/105.09!3Q2018/124.19/111.59|2020-07-30||124.53|0m|0|0|-1m|0.24|17|-2m|0.24|17|-3m|0.24|17|||||0|0.901162|||0.43719685|0.615||434.03|482.92|0.33856|||0.14677|0|18|0
2020-07-20 20:26:17|japan_0176|8316.T|8316.T|Sumitomo Mitsui Financial Group, Inc.|JPY|Tokyo|1369529984|Japan|Financial Services|Banks—Diversified|http://www.smfg.co.jp|5568.2|3066|3494200|3082|2507.5|4145|-0.19823098|0|0.00113|0.02034||4Q2017/161.59/114.88!1Q2018/61.14/79.64!2Q2018/161.78/136.51!3Q2018/175.92/140.6|2020-07-29||161.59|0m|0|0|-1m|0.89|18|-2m|0.89|18|-3m|0.82|17|||||0|1.276744|||0.38612688|-9.995||154.379|543.19|0.37838|||0.094610006|0|18|0
2020-07-20 20:26:19|japan_0177|8331.T|8331.T|The Chiba Bank, Ltd.|JPY|Tokyo|742812992|Japan|Financial Services|Banks—Regional|http://www.chibabank.co.jp|796.5|525|1457800|517|385|662|-0.05311358|0|0.0031400002|0.05106||4Q2017/18.94/16.2!1Q2018/9.32/13.95!2Q2018/19.06/19.48!3Q2018/18.63/17.1|2020-08-07||18.94|0m|0|0|-1m|0.5|14|-2m|0.42|12|-3m|0.42|12|||||0|1.119767|||0.41963005|-3.88||63.91|73.8|0.42633|||0.23337|0|18|0
2020-07-20 20:26:20|japan_0178|8354.T|8354.T|Fukuoka Financial Group, Inc.|JPY|Tokyo|191138000|Japan|Financial Services|Banks—Regional|http://www.fukuoka-fg.com|3190|1706|728000|1687|1223|2206|-0.15012592|0|0.00482|0.13566||4Q2017/61/72.94!1Q2018/63.67/68.04!2Q2018/82.55/305!3Q2018/76.21/315|2020-08-07||61|0m|0|0|-1m|0.89|9|-2m|0.86|7|-3m|0.75|8|||||0|1.451162|||0.38018382|11.461||581.83||0.46754003|||0.58154|0|18|0
2020-07-20 20:26:21|japan_0179|8355.T|8355.T|The Shizuoka Bank, Ltd.|JPY|Tokyo|563902976|Japan|Financial Services|Banks—Regional|http://www.shizuokabank.co.jp|1035.6|711|728500|707|532|863|-0.11845386|0|0.00318|0.03861||4Q2017/26.15/20.2!1Q2018/16.3/10.2!2Q2018/24.31/22.54!3Q2018/26.18/19.87|2020-07-29||26.15|0m|0|0|-1m|0.25|12|-2m|0.2|10|-3m|0.2|10|||||0|0.755232|||0.41152334|1.106||65.409|90.02|0.3992|||0.2007|0|18|0
2020-07-20 20:26:23|japan_0180|8411.T|8411.T|Mizuho Financial Group, Inc.|JPY|Tokyo|25360400384|Japan|Financial Services|Banks—Regional|http://www.mizuho-fg.co.jp|214.9|137.3|61529900|136.2|108.4|173.1|-0.14069402|0|0.0022|0.051209997||4Q2017/6.27/4.5!1Q2018/3.98/4.17!2Q2018/6.34/5.08!3Q2018/7.82/5.96|2020-07-31||6.27|0m|0|0|-1m|0.28|18|-2m|0.22|18|-3m|0.29|17|||||0|0.992441|||0.4075079|-14.201||17.68|21.09|0.26905|||0.18599|0|18|0
2020-07-20 20:26:24|japan_0181|8601.T|8601.T|Daiwa Securities Group Inc.|JPY|Tokyo|1519459968|Japan|Financial Services|Capital Markets|http://www.daiwa-grp.jp|730|482.5|4988200|467.8|356.8|578.6|-0.020108938|0|0.00273|0.04873|913.847|4Q2017/19.51/13.53!1Q2018/16.62/18.41!2Q2018/11.45/17.2!3Q2018/11/14.78|2020-07-31||19.51|0m|0|0|-1m|-0.22|9|-2m|-0.22|9|-3m|-0.22|9|||||0|0.915697|||0.60147023|-7.386||38.92|64.78|0.34368|1.055|1.093|0.089779995|0.9778|18|0
2020-07-20 20:26:26|japan_0182|8604.T|8604.T|Nomura Holdings, Inc.|JPY|Tokyo|3038939904|Japan|Financial Services|Capital Markets|http://www.nomura.com|582.5|499.1|8024200|495.3|342.7|586.4|0.35069537|0|0.0051599997|0.081070006|1072.467|4Q2017/25.41/16.51!1Q2018/6.93/17.72!2Q2018/1.54/20.69!3Q2018/-3.31/10.52|2020-07-29||25.41|0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.2|10|||||0|1.152906|||0.5715385|-0.077||66.195|61.89|0.27468002|1.168|1.351|0.16876|0.78501|18|0
2020-07-20 20:26:27|japan_0183|8628.T|8628.T|Matsui Securities Co., Ltd.|JPY|Tokyo|256891008|Japan|Financial Services|Capital Markets|http://www.matsui.co.jp|1130|875|345200|869|621|1003|-0.12925851|0|0.01|0.05612|82.189|1Q2016/11.16/11.69!1Q2017/11.37/11.7!2Q2017/10.83/10.3!3Q2017/10.87/11.19|2020-07-27||11.16|0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|0.551744|||2.9495442|1.028||16.605||0.17301|1.162|1.204|0.24968|0.70985|18|0
2020-07-20 20:26:29|japan_0184|8630.T|8630.T|Sompo Holdings, Inc.|JPY|Tokyo|363807008|Japan|Financial Services|Insurance—Property & Casualty|http://www.sompo-hd.com|5313.3|3711|782200|3721|2405|4822|-0.16718888|0.08596|0.0134000005|0.072620004|36.002|3Q2017/-63.92/98.08!4Q2017/355.22/187.67!1Q2018/6.77/62.41!2Q2018/146.89/150.43|2020-08-07||-63.92|0m|0|0|-1m|1|13|-2m|1|13|-3m|1.08|13|||||0|0.939534|||0.84583896|0.254|2.95|333.89|557.87|0.50363|0.626|0.647|0.03264|0.24367|18|0
2020-07-20 20:26:30|japan_0185|8725.T|8725.T|MS&AD Insurance Group Holdings, Inc.|JPY|Tokyo|564320000|Japan|Financial Services|Insurance—Property & Casualty|http://www.ms-ad-hd.com|4151.7|2874.5|1286900|2889|2590.5|3800|-0.19883525|0.09544|0.0103400005|0.055219997|40.395|4Q2017/36.89/82.05!1Q2018/95.24/79.84!2Q2018/141.72/75.72!3Q2018/-63.08/-11.79|2020-08-07||36.89|0m|0|0|-1m|0.67|12|-2m|0.69|13|-3m|0.69|13|||||0|0.859883|||0.6668609|0.09|0.945|248.22|365.73|0.31781|1.108|1.873|0.02957|0.22472|18|0
2020-07-20 20:26:32|japan_0186|8729.T|8729.T|Sony Financial Holdings Inc.|JPY|Tokyo|435049984|Japan|Financial Services|Insurance—Life|http://www.sonyfh.co.jp|2370.8|2596|708700|2595|1494|2731|0.0023175478|0.11998|0.00861|0.11085|37.837|4Q2017/48.02/32.96!1Q2018/21.63/22.12!2Q2018/46.15/36.77!3Q2018/26.89/31.93|2020-08-11||48.02|0m|0|0|-1m|0|12|-2m|0|12|-3m|0|12|||||0|1.004069|||1.6374447|0.478|3.984|171.04||0.19157|4.022|4.336|0.0422|0.3055|18|0
2020-07-20 20:26:33|japan_0187|8750.T|8750.T|Dai-ichi Life Holdings, Inc.|JPY|Tokyo|1129059968|Japan|Financial Services|Insurance—Life|http://www.dai-ichi-life-hd.com|2473.8|1326.5|2519100|1338.5|1018.5|1899.5|-0.16578376|0.13656001|0.00972|0.00866|46.565|4Q2017/60.57/43.8!1Q2018/140.9/131.66!2Q2018/35.57/50.77!3Q2018/64.37/50.21|2020-08-12||60.57|0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|||||0|1.255232|||0.39654127|0.29|2.124|28.51|204.69|0.45831|0.813|2.272|0.00459|0.27622998|18|0
2020-07-20 20:26:35|japan_0188|8766.T|8766.T|Tokio Marine Holdings, Inc.|JPY|Tokyo|697870976|Japan|Financial Services|Insurance—Property & Casualty|http://www.tokiomarinehd.com|6460.8|4723|1283800|4759|4167|6317|-0.16815239|0.09994|0.011469999|0.074489996|69.996|4Q2017/111.04/99.84!1Q2018/170.87/168.98!2Q2018/140.35/99.85!3Q2018/-65.68/24.02|2020-08-07||111.04|0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|||||0|0.686046|||0.97669375|0.906|9.061|369.45||0.37161|0.646|0.646|0.047810003|0.24613|18|0
2020-07-20 20:26:36|japan_0189|8795.T|8795.T|T&D Holdings, Inc.|JPY|Tokyo|600689024|Japan|Financial Services|Insurance—Life|http://www.td-holdings.co.jp|2096.7|943|2455500|948|712|1445|-0.213278|0.12087|0.0094800005|0.058819998|21.543|4Q2017/22.62/26.04!1Q2018/31.19/29.76!2Q2018/31.35/35.52!3Q2018/42.39/31.59|2020-08-07||22.62|0m|0|0|-1m|0.42|12|-2m|0.42|12|-3m|0.5|12|||||0|1.401744|||0.50719976|-0.022|-0.178|109.074|138.14|0.40300998|5.869|11.65|0.030769998|0.24506001|18|0
2020-07-20 20:26:37|japan_0190|8801.T|8801.T|Mitsui Fudosan Co., Ltd.|JPY|Tokyo|967432000|Japan|Real Estate|Real Estate—Diversified|http://www.mitsuifudosan.co.jp|3319.6|1860|2722000|1884.5|1538|3035|-0.2493527|0.19524|0.0247|0.07527|139.999|4Q2017/23.78/38.48!1Q2018/84.81/44.39!2Q2018/38.54/37.96!3Q2018/30.92/26.84|2020-08-06||23.78|0m|0|0|-1m|1.05|19|-2m|1|20|-3m|0.95|20|||||0|0.905813|||0.7466077|2.715|13.905|188.19|172.23|0.45346|0.22|2.302|0.096540004|0.2465|18|0
2020-07-20 20:26:39|japan_0191|8802.T|8802.T|Mitsubishi Estate Co., Ltd.|JPY|Tokyo|1338649984|Japan|Real Estate|Real Estate—Diversified|http://www.mec.co.jp|2391.4|1597|3145400|1623.5|1291|2283|-0.19047618|0.25217|0.02587|0.08486|125.072|4Q2017/31.14/25.21!1Q2018/25.57/20.55!2Q2018/18.22/11.39!3Q2018/26.31/23.33|2020-08-07||31.14|0m|0|0|-1m|0.6|20|-2m|0.6|20|-3m|0.65|20|||||0|0.763372|||1.2322122|3.499|13.876|108.63|93.36|0.50638|1.078|1.68|0.11399999|0.25738|18|0
2020-07-20 20:26:40|japan_0192|8804.T|8804.T|Tokyo Tatemono Co., Ltd.|JPY|Tokyo|201220992|Japan|Real Estate|Real Estate Services|http://www.tatemono.com|1845.6|1207|1050700|1206|904|1828|-0.053375185|0.20908001|0.020650001|0.07946|256.337|4Q2017/57.85/59.43!1Q2018/70.69/20.21!2Q2018/18.21/-4.38!3Q2018/20.53/4.99|2020-08-04||57.85|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.316279|||0.70349187|3.436|16.434|133.602|132.92|0.66833997|0.291|1.983|0.08335|0.26567|18|0
2020-07-20 20:26:42|japan_0193|8830.T|8830.T|Sumitomo Realty & Development Co., Ltd.|JPY|Tokyo|473940992|Japan|Real Estate|Real Estate Services|http://www.sumitomo-rd.co.jp/english/|4798.6|2850.5|1341800|2853.5|2171.5|4236|-0.2823189|0.28429002|0.028619999|0.11266|265.707|4Q2017/72.34/63.09!1Q2018/24.13/20.97!2Q2018/102.58/87.49!3Q2018/65.87/66|2020-08-11||72.34|0m|0|0|-1m|0.29|17|-2m|0.39|18|-3m|0.39|18|||||0|0.903488|||1.0432174|4.535|15.953|297.5|289.91|0.39102|0.342|1.473|0.13912|0.31739|18|0
2020-07-20 20:26:43|japan_0194|9001.T|9001.T|Tobu Railway Co., Ltd.|JPY|Tokyo|208623008|Japan|Industrials|Railroads|http://www.tobu.co.jp|3250|3405|219900|3435|2773|4125|0.12254906|0.18061|0.023740001|0.07626|164.048||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.359883|||1.525537|2.24|12.401|168.841|181.1|0.31035|0.224|0.373|0.05434|0.2857|18|0
2020-07-20 20:26:45|japan_0195|9005.T|9005.T|Tokyu Corporation|JPY|Tokyo|604012032|Japan|Industrials|Railroads|http://www.tokyu.co.jp|2246.7|1348|2329900|1388|1336|2210|-0.280083|0.13248|0.01736|0.054759998|142.168||2020-08-12|||0m|0|0|-1m|0.86|7|-2m|0.75|8|-3m|0.75|8|||||0|0.36279|||1.075569|1.703|12.854|69.876|90.22|0.43058|0.293|0.477|0.03641|0.25563|18|0
2020-07-20 20:26:46|japan_0196|9007.T|9007.T|Odakyu Electric Railway Co., Ltd.|JPY|Tokyo|363161984|Japan|Industrials|Railroads|http://www.odakyu.jp|2140|2566|590100|2594|1781|2797|0.028141141|0.17087|0.01946|0.051909998|165.248||2020-07-31|||0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.33|6|||||0|0.36686|||2.407118|2.904|16.995|55.079|94.6|0.39450002|0.138|0.349|0.0373|0.25718|18|0
2020-07-20 20:26:48|japan_0197|9008.T|9008.T|Keio Corporation|JPY|Tokyo|122101000|Japan|Industrials|Railroads|http://www.keio.co.jp|5366.7|5940|110800|5990|4615|7260|-0.12554747|0.1667|0.0255|0.04817|88.231||2020-08-03|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.107558|||1.9435672|2.336|14.014|146.394|218.85|0.3948|0.423|0.685|0.041220002|0.20393999|18|0
2020-07-20 20:26:49|japan_0198|9009.T|9009.T|Keisei Electric Railway Co., Ltd.|JPY|Tokyo|168707008|Japan|Industrials|Railroads|http://www.keisei.co.jp|4100|3025|516300|3080|2633|4655|-0.22418135|0.20889999|0.020130001|0.07626|68.565||2020-07-31|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.736627|||1.2416109|2.892|13.846|178.066|235.7|0.43164003|0.279|0.42|0.10957|0.24617|18|0
2020-07-20 20:26:50|japan_0199|9020.T|9020.T|East Japan Railway Company|JPY|Tokyo|377240992|Japan|Industrials|Railroads|http://www.jreast.co.jp/e|12034|7155|1078700|7294|7056|10830|-0.266271|0.25985|0.028169999|0.06333|89.368|3Q2017/239.7/237.02!4Q2017/234.41/226.95!2Q2018/203.8/225.86!3Q2018/264.05/244.72|2020-07-30||239.7|0m|0|0|-1m|0.8|10|-2m|0.69|13|-3m|0.69|13|||||0|0.592441|||0.85791266|1.835|7.064|524.905|812.07|0.46229|0.47|0.554|0.06734|0.34375998|18|0
2020-07-20 20:26:52|japan_0200|9021.T|9021.T|West Japan Railway Company|JPY|Tokyo|191204992|Japan|Industrials|Railroads|http://www.westjr.co.jp|8742.7|5373|965800|5481|5269|9978|-0.37715912|0.21952|0.03083|0.07809|81.838|3Q2017/170.99/173.82!4Q2017/209.83/194.27!2Q2018/199.19/177.17!3Q2018/93.51/165.3|2020-07-31||170.99|0m|0|0|-1m|0.67|9|-2m|0.82|11|-3m|0.82|11|||||0|0.601162|||0.91889083|1.362|6.206|466.88|617.71|0.45339|0.323|0.618|0.05926|0.25067|18|0
2020-07-20 20:26:53|japan_0201|9022.T|9022.T|Central Japan Railway Company|JPY|Tokyo|196355008|Japan|Industrials|Railroads|http://www.jr-central.co.jp|23283.3|15215|368200|15430|14340|23455|-0.29365987|0.47386003|0.04363|0.10957|112.259|3Q2017/585.03/568.13!4Q2017/607.43/537.98!2Q2018/626.34/590.53!3Q2018/623.03/607.33|2020-07-31||585.03|0m|0|0|-1m|0.54|13|-2m|0.5|14|-3m|0.46|13|||||0|0.552325|||0.7796642|3.586|7.567|2027.854|2208.63|0.41716|1.355|5.406|0.21569|0.46252|18|0
2020-07-20 20:26:55|japan_0202|9062.T|9062.T|Nippon Express Co., Ltd.|JPY|Tokyo|93054000|Japan|Industrials|Integrated Freight & Logistics|http://www.nipponexpress.com|8135|5650|150500|5660|4280|7070|-0.0017636418|0.057729997|0.024230001|0.03316|69.387|3Q2017/109.16/93.94!4Q2017/129.56/110.63!2Q2018/109.35/105.1!3Q2018/134.88/112.77|2020-07-31||109.16|0m|0|0|-1m|-0.22|9|-2m|-0.2|10|-3m|-0.1|10|||||0|0.737209|||0.97328144|0.378|6.553|185.053|511.54|0.50733|1.3|1.445|0.00837|0.081379995|18|0
2020-07-20 20:26:56|japan_0203|9064.T|9064.T|Yamato Holdings Co., Ltd.|JPY|Tokyo|378068992|Japan|Industrials|Trucking|http://www.yamato-hd.co.jp|3214.6|2757|2324600|2749|1289|2797|0.2644894|0.06122|0.025120001|0.040310003|22.18|4Q2017/74.86/64.25!1Q2018/2.03/2.85!2Q2018/6.69/6.85!3Q2018/14.93/19.07|2020-07-31||74.86|0m|0|0|-1m|0.25|12|-2m|0.17|12|-3m|0.15|13|||||0|0.64186|||1.9129919|0.607|9.921|56.78|128.17|0.40910998|1.247|1.328|0.0136899995|0.06382|18|0
2020-07-20 20:26:58|japan_0204|9101.T|9101.T|Nippon Yusen Kabushiki Kaisha|JPY|Tokyo|168831008|Japan|Industrials|Marine Shipping|http://www.nyk.com|2432|1474|1403500|1487|1091|2066|-0.17020088|0.085559994|0.01229|0.06996|210.459|4Q2017/62.33/17.12!1Q2018/19.93/-35.02!2Q2018/-27.24/2.58!3Q2018/-30.83/6.93|2020-08-05||62.33|0m|0|0|-1m|0.45|11|-2m|0.62|13|-3m|0.64|14|||||0|1.481395|||0.5378865|0.751|8.777|184.38|129.08|0.37243998|0.574|0.934|0.018660001|0.12403|18|0
2020-07-20 20:26:59|japan_0205|9104.T|9104.T|Mitsui O.S.K. Lines, Ltd.|JPY|Tokyo|119595000|Japan|Industrials|Marine Shipping|http://www.mol.co.jp|3624|1928|1341000|1922|1487|3155|-0.26444697|0.096540004|0.0070200004|0.05908|170.659|4Q2017/134.68/7.53!1Q2018/-640.56/-106.67!2Q2018/-14.07/27.18!3Q2018/61.95/60.14|2020-04-30||134.68|0m|0|0|-1m|0.83|12|-2m|0.93|14|-3m|0.93|15|||||0|1.755813|||0.44774088|1.164|12.057|263.55|319.69|0.53608|0.444|0.793|0.028239999|0.10354|18|0
2020-07-20 20:27:00|japan_0206|9107.T|9107.T|Kawasaki Kisen Kaisha, Ltd.|JPY|Tokyo|93272200|Japan|Industrials|Marine Shipping|http://www.kline.co.jp|1731.1|1057|605500|1049|714|1981|-0.21246248|0.06949|0.00463|0.04301|269.909|4Q2017/-41.35/-18.14!1Q2018/11.7/-7.67!2Q2018/-206.63/-22.87!3Q2018/-56.91/-77.4|2020-08-05||-41.35|0m|0|0|-1m|-0.67|12|-2m|-0.64|14|-3m|-0.6|15|||||0|2.188372|||0.97519743|0.847|12.189|56.491|48.97|0.78395|0.738|1.097|0.00717|0.086899996|18|0
2020-07-20 20:27:02|japan_0207|9202.T|9202.T|ANA Holdings Inc.|JPY|Tokyo|334630016|Japan|Industrials|Airlines|http://www.ana.co.jp|4502.7|2398|3309800|2477.5|2060|3864|-0.31218767|0.12185001|0.01449|0.0238|78.855|4Q2017/102.47/62.06!1Q2018/-23.14/-55.54!2Q2018/48.14/37.06!3Q2018/172.21/180.92|2020-07-29||102.47|0m|0|0|-1m|0.55|11|-2m|0.64|14|-3m|0.57|14|||||0|0.59593|||0.7560388|0.73|5.99|82.661||0.23651|0.678|1.077|0.01401|0.19794|18|0
2020-07-20 20:27:03|japan_0208|9301.T|9301.T|Mitsubishi Logistics Corporation|JPY|Tokyo|85908200|Japan|Industrials|Integrated Freight & Logistics|http://www.mitsubishi-logistics.co.jp|2675|2771|154000|2789|1805|3090|-0.065348506|0.11545999|0.01603|0.041100003|33.554||2020-07-31|||0m|0|0|-1m|0|2|-2m|0|3|-3m|0|3|||||0|1.219767|||0.8401629|1.294|11.207|137.304|126.33|0.43452|1.131|1.443|0.05174|0.100039996|18|0
2020-07-20 20:27:05|japan_0209|9412.T|9412.T|SKY Perfect JSAT Holdings Inc.|JPY|Tokyo|297008000|Japan|Communication Services|Broadcasting|http://www.skyperfectjsat.space|520|422|369700|417|338|511|-0.041379333|0.28276|0.025290001|0.05302|44.745||2020-09-02|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.672093|||0.54969823|1.327|4.691|40.494||0.123739995|2.527|3.684|0.08619001|0.35368|18|0
2020-07-20 20:27:06|japan_0210|9432.T|9432.T|Nippon Telegraph and Telephone Corporation|JPY|Tokyo|3635200000|Japan|Communication Services|Telecom Services|http://www.ntt.co.jp|5982|2569|2585100|2558.5|2153|2908|0.009469271|0.25441998|0.0431|0.09553|41.463|3Q2017/127.6/120.23!4Q2017/105.14/102.4!2Q2018/148.05/135.03!3Q2018/138.45/137.41|2020-08-11||127.6|0m|0|0|-1m|1|14|-2m|1|14|-3m|1|14|||||0|0.364534|||1.0306491|1.314|5.165|231.209|468.84|0.16249001|0.755|1.108|0.071880005|0.13128|18|0
2020-07-20 20:27:08|japan_0211|9433.T|9433.T|KDDI Corporation|JPY|Tokyo|2248709888|Japan|Communication Services|Telecom Services|http://www.kddi.com|3233.2|3347|2787400|3314|2629|3451|0.1498959|0.32671002|0.07548|0.14682999|34.582|4Q2017/66.46/61.57!1Q2018/34.16/35.93!2Q2018/74.29/77.02!3Q2018/69.6/70.82|2020-07-31||66.46|0m|0|0|-1m|0.88|16|-2m|0.88|16|-3m|0.8|15|||||0|0.402906|||1.7557139|1.801|5.511|275.49|262.69|0.37908|0.861|1.003|0.122159995|0.4415|18|0
2020-07-20 20:27:09|japan_0212|9437.T|9437.T|NTT DOCOMO, INC.|JPY|Tokyo|3228630016|Japan|Communication Services|Telecom Services|http://www.nttdocomo.co.jp|2835.9|2993.5|2183900|2980.5|2528.5|3475|0.1330545|0.30862|0.07181|0.11152001|5.593|4Q2017/75.69/66.1!1Q2018/25.11/28.52!2Q2018/60.76/56.27!3Q2018/52.53/54.13|2020-08-03||75.69|0m|0|0|-1m|0.8|15|-2m|0.8|15|-3m|0.73|15|||||0|0.148837|||1.8409598|2.06|6.675|179.918|187.86|0.111379996|1.468|1.56|0.12717|0.18374|18|0
2020-07-20 20:27:11|japan_0213|9501.T|9501.T|Tokyo Electric Power Company Holdings, Incorporated|JPY|Tokyo|1602210048|Japan|Utilities|Utilities—Renewable|http://www.tepco.co.jp/index-j.html|440|327|6093600|331|305|566|-0.35603112|0.10163|0.01071|0.01773|168.745|1Q2017/-109.51/75.38!2Q2017/92.42/8.71!3Q2018/45.7/117.21|2020-07-29||-109.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.702325|||0.18065141|0.745|7.33|10.123|198.31|0.21664|0.328|0.428|0.008119999|0.033940002|18|0
2020-07-20 20:27:12|japan_0214|9502.T|9502.T|Chubu Electric Power Company, Incorporated|JPY|Tokyo|756340992|Japan|Utilities|Utilities—Diversified|http://www.chuden.co.jp|1743.8|1364.5|892800|1366.5|1242.5|1695.5|-0.081035614|0.10079|0.01423|0.088120006|123.583|2Q2017/27.33/11.11!3Q2017/54.8/31.7!4Q2017/24.65/8.6!3Q2018/50.79/-0.36|2020-07-31||27.33|0m|0|0|-1m|0|8|-2m|0|8|-3m|0|9|||||0|0.363372|||0.54477996|1.102|10.93|216.106|160.08|0.38893002|0.396|0.527|0.053319998|0.04267|18|0
2020-07-20 20:27:13|japan_0215|9503.T|9503.T|The Kansai Electric Power Company, Incorporated|JPY|Tokyo|893144000|Japan|Utilities|Utilities—Renewable|http://www.kepco.co.jp|1901.3|1085|1798700|1086.5|942.4|1438|-0.1287089|0.15972|0.0174|0.08266|249.668|2Q2017/36.5/14.79!4Q2017/25.97/7.7!1Q2018/15.07/17.1!3Q2018/51.56/60.51|2020-07-31||36.5|0m|0|0|-1m|0.25|8|-2m|0.25|8|-3m|0.11|9|||||0|0.235465|||0.605363|1.517|9.496|145.552|168.57|0.20622998|0.334|0.545|0.04083|0.06499|18|0
2020-07-20 20:27:15|japan_0216|9531.T|9531.T|Tokyo Gas Co.,Ltd.|JPY|Tokyo|441011008|Japan|Utilities|Utilities—Regulated Gas|http://www.tokyo-gas.co.jp|3004.4|2559.5|515200|2560.5|2061.5|2878.5|-0.041549683|0.14086|0.02555|0.03739|77.377|3Q2017/8.99/15.75!4Q2017/35.91/18!2Q2018/83.25/67.5!3Q2018/-23.63/-5.23|2020-07-29||8.99|0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.11|9|||||0|0.05872|||0.98338825|0.98|6.954|98.065||0.49455002|1.061|1.521|0.02253|0.30192|18|0
2020-07-20 20:27:16|japan_0217|9532.T|9532.T|Osaka Gas Co., Ltd.|JPY|Tokyo|415784992|Japan|Utilities|Utilities—Regulated Gas|http://www.osakagas.co.jp|2148.6|2103|823700|2105|1569|2237|0.07838118|0.13215|0.025120001|0.04163|70.393|1Q2017/10.49/12.04!2Q2017/41.85/26.7!2Q2018/37.61/52.1!3Q2018/-5.14/17.24|2020-07-30||10.49|0m|0|0|-1m|-0.38|8|-2m|-0.38|8|-3m|-0.33|9|||||0|0.173255|||0.8765922|1.082|8.187|100.501|127.87|0.39566|1.297|1.793|0.03053|0.29715002|18|0
2020-07-20 20:27:18|japan_0218|9602.T|9602.T|Toho Co., Ltd.|JPY|Tokyo|178016992|Japan|Communication Services|Entertainment|http://www.toho.co.jp|4250|3340|519900|3340|2940|4870|-0.22952712|0.21661|0.054130003|0.07301|0.067||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.551162|||1.6491824|2.364|10.916|143.956|190.32|0.16863|2.876|6.089|0.113249995|0.41984|18|0
2020-07-20 20:27:19|japan_0219|9613.T|9613.T|NTT DATA Corporation|JPY|Tokyo|1402499968|Japan|Technology|Information Technology Services|http://www.nttdata.com|1554.2|1292|4035000|1277|858|1588|-0.10007048|0.14563|0.03171|0.08164|76.899|4Q2017/10.1/12.43!1Q2018/15.79/18.13!2Q2018/14.84/11.84!3Q2018/12.73/14.86|2020-08-07||10.1|0m|0|0|-1m|0.46|13|-2m|0.46|13|-3m|0.46|13|||||0|0.852325|||1.928341|1.059|7.271|53.581|71.24|0.19631|0.896|1.095|0.033150002|0.25244|18|0
2020-07-20 20:27:21|japan_0220|9681.T|9681.T|Tokyo Dome Corporation|JPY|Tokyo|92296896|Japan|Consumer Cyclical|Leisure|http://www.tokyo-dome.co.jp||731|223100|730|617|1117|-0.2729084|0.20166999|0.017380001|0.027590001|157.138||2020-06-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.515116|||0.6731347|2.464|12.218|30.348||0.57584|0.458|0.53|0.03453|0.17686|18|0
2020-07-20 20:27:22|japan_0221|9735.T|9735.T|SECOM CO., LTD.|JPY|Tokyo|218260000|Japan|Industrials|Security & Protection Services|http://www.secom.co.jp|9333.3|9410|271600|9410|7188|10095|0.0878613|0.19620001|0.04987|0.08896|6.027|3Q2017/95.11/93.5!4Q2017/99.73/108.6!1Q2018/109.43/99.8!3Q2018/78.87/58.8|2020-08-12||95.11|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|0.380232|||1.9841549|1.579|8.05|408.136|420.73|0.45426998|2.167|2.443|0.08403|0.3184|18|0
2020-07-20 20:27:24|japan_0222|9766.T|9766.T|Konami Holdings Corporation|JPY|Tokyo|133214000|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.konami.com|5896.4|3445|404400|3400|2461|5270|-0.26406926|0.21901|0.04857|0.07297|14.174|4Q2017/65.46/70.66!1Q2018/33.09/57.56!2Q2018/61.18/63.09!3Q2018/65.98/64.01|2020-08-06||65.46|0m|0|0|-1m|0.36|11|-2m|0.36|11|-3m|0.5|12|||||0|0.726744|||1.7115028|1.369|6.249|145.075|295.21|0.41931|1.757|1.94|0.07569|0.37962002|18|0
2020-07-20 20:27:25|japan_0223|9983.T|9983.T|Fast Retailing Co., Ltd.|JPY|Tokyo|102082000|Japan|Consumer Cyclical|Apparel Retail|http://www.fastretailing.com|56737.1|58600|477100|59540|39910|70180|-0.13029504|0.14629|0.04664|0.09458999|89.691|4Q2017/770.11/643.04!1Q2018/251.05/219.61!2Q2018/433.13/302.31!3Q2018/63.42/-39.96|2020-07-09||770.11|0m|0|0|-1m|0.67|15|-2m|0.07|14|-3m|0.15|13|||||0|1.036046|||6.176527|2.892|19.767|924.728|1864.42|0.44097|2.047|2.759|0.04698|0.48602|18|0
2020-07-20 20:27:27|japan_0224|9984.T|9984.T|SoftBank Group Corp.|JPY|Tokyo|1946499968|Japan|Communication Services|Telecom Services|http://group.softbank|13753|6272|25969200|6415|2609.5|6577|0.22447038|0.42138|0.00945|-0.09305|190.91|4Q2017/830/138.97!1Q2018/15.25/-1.66!2Q2018/281.55/230.82!3Q2018/474.67/191.76|2020-08-11||830|0m|0|0|-1m|1.21|19|-2m|1.17|18|-3m|1.17|18|||||0|1.533139|||2.1933246|4.061|9.638|-488.703|1287.25|0.35037|0.782|2.021|-0.15547|0.43654|18|0
2020-07-20 20:27:28|japan_0225|1719.T|1719.T|Hazama Ando Corporation|JPY|Tokyo|193032000|Japan|Industrials|Engineering & Construction|http://www.ad-hzm.co.jp|760|614|695700|616|588|985|-0.1468144|0.07012|0.04478|0.12364|19.821||2020-08-06|||0m|0|0|-1m|1.33|3|-2m|1.5|2|-3m|1.5|2|||||0|0.525581|||0.8710727|0.079|1.128|84.4|113.8|0.51164|1.42|1.547|0.044439998|0.12487|18|0
2020-07-20 20:27:29|japan_0226|1820.T|1820.T|Nishimatsu Construction Co., Ltd.|JPY|Tokyo|54702500|Japan|Industrials|Engineering & Construction|http://www.nishimatsu.co.jp|3575|2134|204900|2108|1753|2592|0.01443696|0.071329996|0.03285|0.09486|61.173||2020-08-05|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.582558|||0.59294444|0.493|6.915|342.236|358.28|0.43787998|1.055|1.195|0.0478|0.1122|18|0
2020-07-20 20:27:31|japan_0227|1824.T|1824.T|Maeda Corporation|JPY|Tokyo|184736992|Japan|Industrials|Engineering & Construction|http://www.maeda.co.jp|1500|798|190600|792|647|1210|-0.05938244|0.1|0.025969999|0.054619998|52.159|4Q2017/23.75/44.2!1Q2018/34.74/32.9!2Q2018/31.79/23.2!3Q2018/30.76/33.7|2020-08-06||23.75|0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|||||0|1.02093|||0.6454655|0.652|6.522|77.235|140.9|0.30306998|1.115|1.341|0.0294|0.13848|18|0
2020-07-20 20:27:32|japan_0228|1860.T|1860.T|Toda Corporation|JPY|Tokyo|306628992|Japan|Industrials|Engineering & Construction|http://www.toda.co.jp|833.3|729|445300|717|484|763|0.2091062|0.07405|0.03383|0.09566|40.878|4Q2017/19.79/15.5!1Q2018/29.61/16.7!2Q2018/11.14/18.3!3Q2018/15.81/13.7|2020-08-04||19.79|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.043023|||0.8252684|0.401|5.41|84.293|82.4|0.23247999|1.141|1.331|0.049829997|0.13562|18|0
2020-07-20 20:27:34|japan_0229|1861.T|1861.T|Kumagai Gumi Co.,Ltd.|JPY|Tokyo|46592700|Japan|Industrials|Engineering & Construction|http://www.kumagaigumi.co.jp|4266.7|2599|91100|2611|2122|3440|-0.1097852|0.06321|0.043649998|0.13746999|8.28||2020-08-07|||0m|0|0|-1m|1.33|3|-2m|1.5|2|-3m|1.5|2|||||0|0.790116|||0.8180143|0.135|2.131|417.344|446.83|0.40412998|1.465|1.541|0.04459|0.104320005|18|0
2020-07-20 20:27:35|japan_0230|1878.T|1878.T|Daito Trust Construction Co.,Ltd.|JPY|Tokyo|68433800|Japan|Real Estate|Real Estate—Diversified|http://www.kentaku.co.jp|16727.8|10190|263100|10320|9131|14640|-0.27832168|0.090059996|0.091850005|0.30831|29.17|3Q2017/390.77/326.2!4Q2017/299.81/347.5!2Q2018/348.7/345.7!3Q2018/384.28/397.8|2020-07-30||390.77|0m|0|0|-1m|0.18|11|-2m|0.55|11|-3m|0.55|11|||||0|0.326162|||2.464137|0.396|4.402|1305.767|1267.09|0.57945997|1.154|1.54|0.05697|0.17806|18|0
2020-07-20 20:27:37|japan_0231|1881.T|1881.T|Nippo Corporation|JPY|Tokyo|119086000|Japan|Industrials|Engineering & Construction|http://www.nippo-c.co.jp|2155|2821|235400|2750|1793|2830|0.31202292|0.105579995|0.04262|0.07008|1.958||2020-08-07|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.701744|||0.9544151|0.504|4.778|198.125|225.45|0.14162|1.887|2.326|0.05499|0.15854|18|0
2020-07-20 20:27:38|japan_0232|1883.T|1883.T|MAEDA ROAD CONSTRUCTION Co., Ltd.|JPY|Tokyo|82420096|Japan|Industrials|Infrastructure Operations|http://www.maedaroad.co.jp|2260|2028|96600|2012|1756|3835|-0.13685113|0.11762|0.044159997|0.091359995|||2020-08-06|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.097674|||0.81416845|0.359|3.051|223.015|150.7|0.18974|2.622|2.878|0.07916|0.13506|18|0
2020-07-20 20:27:40|japan_0233|1893.T|1893.T|Penta-Ocean Construction Co., Ltd.|JPY|Tokyo|285374016|Japan|Industrials|Engineering & Construction|http://www.penta-ocean.co.jp|867.8|590|741600|590|424|709|0.12810707|0.07406|0.05139|0.17437|54.869||2020-08-04|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|0.690697|||1.1926444|0.353|4.761|81.831|69.37|0.62267|1.177|1.246|0.040689997|0.09044|18|0
2020-07-20 20:27:41|japan_0234|1911.T|1911.T|Sumitomo Forestry Co., Ltd.|JPY|Tokyo|181424992|Japan|Consumer Cyclical|Residential Construction|http://sfc.jp|1953.8|1350|316600|1356|1095|1752|0.024943352|0.06513|0.0325|0.1094|75.194||2020-08-12|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.4|5|||||0|0.81686|||0.75917846|0.41|6.293|149.68|185.87|0.35116002|0.827|1.753|0.02523|0.21981001|18|0
2020-07-20 20:27:42|japan_0235|1951.T|1951.T|Kyowa Exeo Corporation|JPY|Tokyo|111246000|Japan|Industrials|Engineering & Construction|http://www.exeo.co.jp|3560|2657|286000|2619|1906|2975|0.008859754|0.07542|0.04513|0.05821|16.95|4Q2017/36/26.3!1Q2018/86.3/94.7!2Q2018/28.66/22.1!3Q2018/33.41/29.2|2020-08-07||36|0m|0|0|-1m|0.83|6|-2m|0.6|5|-3m|0.6|5|||||0|0.802325|||1.1080011|0.557|7.382|139.48|237.08|0.40563|1.815|2.235|0.02974|0.13024999|18|0
2020-07-20 20:27:44|japan_0236|1959.T|1959.T|Kyudenko Corporation|JPY|Tokyo|70846096|Japan|Industrials|Engineering & Construction|http://www.kyudenko.co.jp|5766.7|3215|85700|3185|2302|3845|-0.023006141|0.09766|0.061890002|0.13867|8.461|3Q2017/89.33/72.43!4Q2017/55.14/65.93!2Q2018/31.85/44.93!3Q2018/80.79/97.73|2020-07-31||89.33|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.53372|||1.1643977|0.437|4.472|369.997||0.33289|1.377|1.515|0.061189998|0.1401|18|0
2020-07-20 20:27:45|japan_0237|2121.T|2121.T|mixi, Inc.|JPY|Tokyo|75349600|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.mixi.co.jp|2720|2130|425200|2107|1340|2452|0.008134007|0.17892|0.05473|0.059609998|2.002|4Q2017/-0.23/126.93!1Q2018/213.15/171.8!2Q2018/94.94/97.88!3Q2018/74.93/72.22|2020-08-03||-0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.079069|||0.8873377|0.33|1.845|141.21|282.85|0.22167|10.239|10.62|0.0956|0.81017995|18|0
2020-07-20 20:27:47|japan_0238|2127.T|2127.T|Nihon M&A Center Inc.|JPY|Tokyo|163080992|Japan|Financial Services|Capital Markets|http://www.nihon-ma.co.jp|3466.7|4850|656000|4795|2365|5100|0.8169761|0.44887|0.22278999|0.324|4.173|4Q2017/13.76/9.27!1Q2018/5.03/2.35!2Q2018/12.68/18.66!3Q2018/18.57/26.49|2020-07-30||13.76|0m|0|0|-1m|0.75|8|-2m|0.88|8|-3m|0.88|8|||||0|1.066279|||22.033636|23.76|52.933|62.58|70.42|0.56317|3.382|3.438|0.32094002|0.60767|18|0
2020-07-20 20:27:48|japan_0239|2181.T|2181.T|Persol Holdings Co.,Ltd.|JPY|Tokyo|231048992|Japan|Industrials|Staffing & Employment Services|http://www.persol-group.co.jp|3090|1484|979400|1431|838|2691|-0.41781938|0.05806|0.06586|0.0509|44.833|4Q2017/7.07/29.23!1Q2018/-13.27/34.55!2Q2018/28.43/28.23!3Q2018/22.96/18.72|2020-08-12||7.07|0m|0|0|-1m|0.67|9|-2m|0.75|8|-3m|0.75|8|||||0|1.361046|||2.3190763|0.352|6.067|32.757|126.35|0.38996|1.472|1.596|0.00784|0.22048001|18|0
2020-07-20 20:27:50|japan_0240|2201.T|2201.T|Morinaga & Co., Ltd.|JPY|Tokyo|50301500|Japan|Consumer Defensive|Confectioners|http://www.morinaga.co.jp|5150|4005|129500|4010|3610|5910|-0.21679688|0.13154|0.07264|0.10817|10.345||2020-08-11|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.136627|||1.9247831|0.814|6.188|215.18|269.15|0.32554|1.113|1.492|0.051820002|0.52725|18|0
2020-07-20 20:27:51|japan_0241|2206.T|2206.T|Ezaki Glico Co., Ltd.|JPY|Tokyo|64927500|Japan|Consumer Defensive|Packaged Foods|http://www.glico.co.jp|5680|5110|158100|5020|3585|5330|0.053515196|0.08146|||13.967|4Q2017/52.32/82.05!1Q2018/6.38/9.19!2Q2018/75.06/50.69!3Q2018/76.01/88.42|2020-08-06||52.32|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|8|||||0|0.412864|||1.5837712|0.735|9.023|179.922||0.39891997|1.851|2.285|0.03199|0.47729|18|0
2020-07-20 20:27:52|japan_0242|2229.T|2229.T|Calbee, Inc.|JPY|Tokyo|133675000|Japan|Consumer Defensive|Packaged Foods|http://www.calbee.com|3307.1|3065|162700|3070|2392|3775|0.033670068|0.14341|0.08242|0.10428|0.784|4Q2017/45.08/45.66!1Q2018/31.91/32.38!2Q2018/31.54/34.84!3Q2018/40.52/33.25|2020-07-30||45.08|0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.3|10|||||0|0.626744|||2.5098615|1.346|9.387|131.21|147.72|0.3|2.819|3.268|0.06853|0.44966|18|0
2020-07-20 20:27:54|japan_0243|2267.T|2267.T|Yakult Honsha Co.,Ltd.|JPY|Tokyo|160208992|Japan|Consumer Defensive|Beverages—Non-Alcoholic|http://www.yakult.co.jp|9960|6370|195400|6400|4815|7400|0.02893889|0.16749|0.04581|0.111490004|28.171|3Q2017/59.51/52.99!1Q2018/8.09/13.6!2Q2018/62.46/48.25!3Q2018/70.39/65.87|2020-07-31||59.51|0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|0.33|12|||||0|0.540697|||2.7332277|2.474|14.772|248.037|257.25|0.16311|2.083|2.437|0.09787|0.57789004|18|0
2020-07-20 20:27:55|japan_0244|2327.T|2327.T|NS Solutions Corporation|JPY|Tokyo|91500704|Japan|Technology|Information Technology Services|http://www.nssol.nssmc.com|3483.3|2984|258300|2944|2234|3935|-0.15036076|0.12392|0.074990004|0.12796|2.584|4Q2017/33.71/36.61!1Q2018/54.62/53.7!2Q2018/31.7/35.7!3Q2018/44.47/42.64|2020-07-30||33.71|0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|||||0|0.855232|||1.8269839|0.804|6.491|202.753|184.46|0.10379|1.773|2.392|0.0675|0.20593001|18|0
2020-07-20 20:27:57|japan_0245|2331.T|2331.T|Sohgo Security Services Co.,Ltd.|JPY|Tokyo|101235000|Japan|Industrials|Security & Protection Services|http://www.alsok.co.jp|5800|4925|126000|4985|3890|6090|0.029958725|0.11623|0.05483|0.09749|18.956|4Q2017/47.88/53.9!1Q2018/63.9/67.82!2Q2018/34.21/47.04!3Q2018/52.87/57.74|2020-07-31||47.88|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.272093|||2.0309136|0.948|8.159|238.682|234.09|0.18325001|2.087|2.331|0.05251|0.24997999|18|0
2020-07-20 20:27:58|japan_0246|2337.T|2337.T|Ichigo Inc.|JPY|Tokyo|481735008|Japan|Financial Services|Asset Management|http://www.ichigo.gr.jp|527.9|264|1357400|271|206|479|-0.30512822|0.31098|0.043720003|0.05568|218.003||2020-10-08|||0m|0|0|-1m|1|7|-2m|0.83|6|-3m|0.83|6|||||0|1.224418|||1.2718539|3.639|11.702|11.559|33.26|0.60212004|2.007|4.631|0.06679|0.35206002|18|0
2020-07-20 20:28:00|japan_0247|2371.T|2371.T|Kakaku.com, Inc.|JPY|Tokyo|205868000|Japan|Communication Services|Telecom Services|http://www.kakaku.com|2027.5|2700|449800|2683|1691|3110|0.19669938|0.49915|0.29699|0.43535|19.338|4Q2017/18.44/17.46!1Q2018/22.2/18.81!2Q2018/16.84/18.05!3Q2018/19.64/18.77|2020-08-04||18.44|0m|0|0|-1m|0.19|16|-2m|0.13|15|-3m|0.13|15|||||0|0.94593|||12.954051|8.717|17.463|88.2|90.83|0.29179|2.949|3.038|0.3009|1|18|0
2020-07-20 20:28:01|japan_0248|2379.T|2379.T|DIP Corporation|JPY|Tokyo|54279500|Japan|Industrials|Staffing & Employment Services|http://www.dip-net.co.jp|3183.8|2215|401800|2299|1479|3700|0.0742991|0.34934|0.24227|0.33957002|||2020-07-08|||0m|0|0|-1m|0.67|9|-2m|0.75|8|-3m|0.57|7|||||0|1.972093|||3.9938335|2.651|7.589|174.424|155.95|0.27108|2.431|2.523|0.21722999|0.92911005|18|0
2020-07-20 20:28:03|japan_0249|2413.T|2413.T|M3, Inc.|JPY|Tokyo|678620992|Japan|Healthcare|Health Information Services|http://corporate.m3.com|2459.7|4840|1630900|4810|1942|4990|1.4122367|0.29735002|0.11991|0.17638001|3.551|4Q2017/9.77/5.12!1Q2018/7.66/5.66!2Q2018/7.14/7.91!3Q2018/6.01/7.11|2020-07-29||9.77|0m|0|0|-1m|1|15|-2m|1|15|-3m|1|16|||||0|0.577906|||19.771887|24.38|81.991|31.88|40.61|0.52214|3.047|3.186|0.16519|0.5565|18|0
2020-07-20 20:28:04|japan_0250|2433.T|2433.T|Hakuhodo DY Holdings Inc|JPY|Tokyo|373241984|Japan|Communication Services|Advertising Agencies|http://www.hakuhodody-holdings.co.jp|1788.9|1226|558300|1235|914|1836|-0.2683649|0.04745|0.03892|0.14864|34.959|4Q2017/27.31/23.05!1Q2018/20.67/19.15!2Q2018/26.39/11.34!3Q2018/46.62/22.04|2020-08-07||27.31|0m|0|0|-1m|0.1|10|-2m|0.1|10|-3m|0.11|9|||||0|1.101162|||1.5810726|0.279|5.876|120.29|101.32|0.14535|1.38|1.504|0.030620001|0.22677|18|0
2020-07-20 20:28:06|japan_0251|2587.T|2587.T|Suntory Beverage & Food Limited|JPY|Tokyo|309000000|Japan|Consumer Defensive|Beverages—Brewers|http://www.suntory.co.jp/softdrink/|4863|4345|173000|4355|3520|5050|-0.004571438|0.1504|0.05071|0.102189995|26.025|3Q2017/53.43/63.4!1Q2018/66.31/66.02!2Q2018/67.35/55.9!3Q2018/79.34/65.75|2020-08-05||53.43|0m|0|0|-1m|0.42|12|-2m|0.42|12|-3m|0.5|12|||||0|0.422093|||1.8377198|1.163|7.734|229.469|240.19|0.19799|0.68|0.937|0.05493|0.41392|18|0
2020-07-20 20:28:07|japan_0252|2651.T|2651.T|Lawson, Inc.|JPY|Tokyo|100063000|Japan|Consumer Defensive|Discount Stores|http://www.lawson.co.jp|6822.7|5740|171100|5800|4855|6530|0.09640837|0.189|0.0217|0.03223|206.149|2Q2017/95.96/89.52!3Q2017/140.4/120.73!4Q2017/91.46/99.29!3Q2018/117.67/112.59|2020-10-07||95.96|0m|0|0|-1m|-0.25|12|-2m|-0.27|11|-3m|-0.27|11|||||0|0.172093|||2.1946735|0.93|4.919|87.292|204.9|0.16912001|1.015|1.098|0.012359999|0.71903|18|0
2020-07-20 20:28:08|japan_0253|2670.T|2670.T|ABC-Mart, Inc.|JPY|Tokyo|82539200|Japan|Consumer Cyclical|Apparel Retail|http://www.abc-mart.co.jp|6971.4|5970|148500|5950|4525|7720|-0.1211226|0.17793|0.08917|0.11281|1.2|1Q2017/75.24/62.37!1Q2018/90.69/79.62!2Q2018/116.04/121.16|2020-07-28||75.24|0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.17|6|||||0|0.711046|||1.8205488|1.271|7.143|359.918|387.73|0.14781|4.299|6.29|0.109069996|0.52604|18|0
2020-07-20 20:28:10|japan_0254|2782.T|2782.T|Seria Co., Ltd.|JPY|Tokyo|75839696|Japan|Consumer Defensive|Discount Stores|http://www.seria-group.com|4425|4225|219300|4250|2363|4315|0.730456|0.116960004|0.11395001|0.16981001|2.813|4Q2017/43.38/47.7!1Q2018/34.72/35.31!2Q2018/35.88/38.79!3Q2018/34.36/28.88|2020-07-31||43.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.170348|||4.271219|1.507|12.883|159.152|166.94|0.27513|2.483|3.327|0.06651|0.43285|18|0
2020-07-20 20:28:11|japan_0255|2784.T|2784.T|Alfresa Holdings Corporation|JPY|Tokyo|211674000|Japan|Healthcare|Medical Distribution|http://www.alfresa.com|2946.7|2269|175000|2243|1663|2698|-0.15166414|0.02202|0.02211|0.08794|1.509||2020-08-05|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.646511|||1.013901|0.101|4.587|190.26|182.67|0.19795|1.055|1.236|0.01492|0.07675|18|0
2020-07-20 20:28:13|japan_0256|2809.T|2809.T|Kewpie Corporation|JPY|Tokyo|143042000|Japan|Consumer Defensive|Packaged Foods|http://www.kewpie.co.jp|3045|1918|157000|1921|1783|2649|-0.22068965|0.08645|0.03917|0.063769996|22.495|4Q2017/25.59/24!1Q2018/22.09/25.82!2Q2018/39.6/41.02!3Q2018/38.21/39.72|2020-07-02||25.59|0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|||||0|0.440697|||1.1605933|0.601|6.953|103.362||0.30348|1.391|1.774|0.027390001|0.23562|18|0
2020-07-20 20:28:14|japan_0257|2875.T|2875.T|Toyo Suisan Kaisha, Ltd.|JPY|Tokyo|102129000|Japan|Consumer Defensive|Packaged Foods|http://www.maruchan.co.jp|4030|6330|230700|6300|3805|6390|0.38006568|0.10366999|0.044699997|0.07631|1.374|4Q2017/73.28/78.64!1Q2018/21.13/43.36!2Q2018/50.01/44.9!3Q2018/33.51/40.87|2020-07-31||73.28|0m|0|0|-1m|-0.11|9|-2m|-0.11|9|-3m|-0.11|9|||||0|0.14593|||2.1081975|1.258|12.135|228.919|198.52|0.42523|3.393|3.806|0.056199998|0.37045|18|0
2020-07-20 20:28:16|japan_0258|2897.T|2897.T|Nissin Foods Holdings Co.,Ltd.|JPY|Tokyo|104171000|Japan|Consumer Defensive|Packaged Foods|http://www.nissin.com|7364|9520|181500|9450|6530|9780|0.37354648|0.13469|0.041840002|0.08809|13.631|4Q2017/93.46/65.15!1Q2018/50.51/39.4!2Q2018/79.43/75.39!3Q2018/66.04/55.73|2020-08-05||93.46|0m|0|0|-1m|0.2|10|-2m|0.2|10|-3m|0.2|10|||||0|0.308139|||3.0235457|2.108|15.65|279.93|269.41|0.254|1.066|1.325|0.06252|0.35676|18|0
2020-07-20 20:28:17|japan_0259|3003.T|3003.T|Hulic Co., Ltd.|JPY|Tokyo|668243008|Japan|Real Estate|Real Estate Services|http://www.hulic.co.jp|1282.9|991|720700|985|858|1389|0.08480179|0.28905|0.03524|0.15513|286.32|2Q2017/21.27/114.7!3Q2017/9.77/14.1|2020-07-29||21.27|0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.67|9|||||0|0.71686|||1.5004058|4.719|16.327|98.463|72.79|0.33743|0.368|1.097|0.16569|0.34241|18|0
2020-07-20 20:28:19|japan_0260|3038.T|3038.T|Kobe Bussan Co., Ltd.|JPY|Tokyo|107455000|Japan|Consumer Defensive|Grocery Stores|http://www.kobebussan.co.jp|3500|6540|732400|6520|2352.5|6840|1.3038869|0.07737|0.08946|0.25406998|115.919||2020-06-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.855232|||13.762771|2.076|26.826|123.859|212.5|0.10986|1.995|2.202|0.04093|0.15479|18|0
2020-07-20 20:28:20|japan_0261|3048.T|3048.T|Bic Camera Inc.|JPY|Tokyo|175932992|Japan|Consumer Cyclical|Specialty Retail|http://www.biccamera.com|1911.7|1141|448800|1138|736|1367|0.05565858|0.02577|0.01873|0.05623|90.6|2Q2017/23.86/19.7!3Q2017/15.14/20.4!2Q2018/29.87/28.5!3Q2018/16.21/22.5|2020-07-09||23.86|0m|0|0|-1m|0.57|7|-2m|0.43|7|-3m|0.33|6|||||0|0.879651|||1.4884719|0.358|13.899|34.499|103.38|0.10755|0.676|1.444|0.0071799997|0.2741|18|0
2020-07-20 20:28:22|japan_0262|3064.T|3064.T|MonotaRO Co., Ltd.|JPY|Tokyo|248415008|Japan|Industrials|Tools & Accessories|http://www.monotaro.com|2509.4|4315|1040000|4350|2188|4770|0.8863833|0.13265|0.18834|0.32834998|7.067|2Q2017/8.12/7.85!3Q2017/8.41/8.49!1Q2018/17.01/18.53!3Q2018/9.59/10.47|2020-07-31||8.12|0m|0|0|-1m|0.55|11|-2m|0.5|10|-3m|0.5|10|||||0|0.93779|||27.9757|7.823|58.976|46.92|49.66|0.32486|1.515|2.103|0.08489|0.28206|18|0
2020-07-20 20:28:23|japan_0263|3088.T|3088.T|Matsumotokiyoshi Holdings Co., Ltd.|JPY|Tokyo|102645000|Japan|Healthcare|Pharmaceutical Retailers|http://www.matsumotokiyoshi-hd.co.jp|5422.2|3825|281200|3865|3125|4515|0.08263302|0.07782|0.07005|0.119370006|10.545|3Q2017/46.56/40.85|2020-08-11||46.56|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|0.57093|||1.7122215|0.665|8.541|254.94|240.64|0.35062|0.828|1.856|0.044320002|0.32076|18|0
2020-07-20 20:28:24|japan_0264|3092.T|3092.T|ZOZO, Inc.|JPY|Tokyo|305295008|Japan|Consumer Cyclical|Internet Retail|http://corp.zozo.com|3706|2583|770200|2586|1151|2715|0.38510978|0.24041|0.19986999|0.65761|63.705|3Q2017/12.9/16!4Q2017/21.61/22.4!3Q2018/7/16.32|2020-07-30||12.9|0m|0|0|-1m|0.75|8|-2m|0.71|7|-3m|0.71|7|||||0|1.248837|||22.834764|6.197|25.779|61.593|102.28|0.27612|1.161|1.255|0.14981|0.90602994|18|0
2020-07-20 20:28:26|japan_0265|3116.T|3116.T|Toyota Boshoku Corporation|JPY|Tokyo|186820000|Japan|Consumer Cyclical|Auto Parts|http://www.toyota-boshoku.com/jp|2168.8|1444|244300|1449|1064|1863|0.00835073|0.06355|0.037320003|0.09716|38.711|4Q2017/50.5/93.92!1Q2018/76.74/74.98!2Q2018/34.37/63.62!3Q2018/31.75/56.66|2020-07-31||50.5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.219767|||0.92687565|0.18|2.836|132.872|218.98|0.07201|1.214|1.46|0.01806|0.09766|18|0
2020-07-20 20:28:27|japan_0266|3141.T|3141.T|Welcia Holdings Co., Ltd.|JPY|Tokyo|104457000|Japan|Healthcare|Pharmaceutical Retailers|http://www.welcia.co.jp|6000|9280|631000|9110|4655|9570|0.814741|0.06306|0.06703|0.15196|24.649|4Q2017/32.83/28.82!1Q2018/39.16/32.74!2Q2018/40.08/43.25!3Q2018/54.97/56.17|2020-07-08||32.83|0m|0|0|-1m|1|4|-2m|1.33|3|-3m|1.25|4|||||0|0.335465|||5.844782|1.058|16.781|229.281||0.24297|0.484|1.038|0.02691|0.30704|18|0
2020-07-20 20:28:29|japan_0267|3148.T|3148.T|Create SD Holdings Co., Ltd.|JPY|Tokyo|63218700|Japan|Healthcare|Pharmaceutical Retailers|http://www.createsdhd.co.jp||3690|84500|3595|2148|3760|0.44030452|0.06711|0.07757|0.14974|||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.595348|||2.6882327|0.584|8.694|193.835||0.18993|0.827|1.463|0.038340002|0.27844|18|0
2020-07-20 20:28:30|japan_0268|3197.T|3197.T|Skylark Holdings Co., Ltd.|JPY|Tokyo|197502000|Japan|Consumer Cyclical|Restaurants|http://www.skylark.co.jp|1693.8|1635|958500|1625|1350|2244|-0.13609785|0.19083|0.02702|0.05441|105.568|4Q2017/14.52/19.19!1Q2018/14.24/16.76!2Q2018/11.41/20.8!3Q2018/23.02/34.53|2020-08-13||14.52|0m|0|0|-1m|0.7|10|-2m|0.67|9|-3m|0.67|9|||||0|0.458139|||2.4638596|1.199|6.285|35.57|82.95|0.21725|0.284|0.349|0.01908|0.69468004|18|0
2020-07-20 20:28:32|japan_0269|3231.T|3231.T|Nomura Real Estate Holdings, Inc.|JPY|Tokyo|181516000|Japan|Real Estate|Real Estate Services|http://www.nomura-re-hd.co.jp|2831.1|1921|540300|1945|1465|2853|-0.17409766|0.15035|0.02875|0.089700006|153.95|4Q2017/38.58/45.79!1Q2018/97.5/91.34!2Q2018/40.01/53.22!3Q2018/29.25/68.17|2020-07-29||38.58|0m|0|0|-1m|0.27|11|-2m|0.27|11|-3m|0.3|10|||||0|1.129069|||0.63163054|1.711|11.383|265.88|263.23|0.23444|0.446|3.002|0.07226|0.28636|18|0
2020-07-20 20:28:33|japan_0270|3288.T|3288.T|Open House Co., Ltd.|JPY|Tokyo|110662000|Japan|Real Estate|Real Estate—Diversified|http://oh.openhouse-group.com|6245|3200|2993200|3215|1731|3820|0.41942608|0.110010006|0.08455|0.29986|184.741||2020-08-14|||0m|0|0|-1m|1.67|3|-2m|1.5|4|-3m|1.5|4|||||0|1.212209|||2.3156643|0.86|7.818|370.769|748.58|0.2393|1.115|2.728|0.07402|0.16792|18|0
2020-07-20 20:28:35|japan_0271|3291.T|3291.T|Iida Group Holdings Co., Ltd.|JPY|Tokyo|288380992|Japan|Consumer Cyclical|Residential Construction|http://www.ighd.co.jp|2120|1788|333800|1774|1179|1977|0.001693964|0.06639|0.03601|0.06968|68.231|2Q2016/63.32/51.2!2Q2017/57.93/56.2|2020-08-07||63.32|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|0.737209|||0.65016454|0.474|7.139|186.392|257.7|0.18774|0.873|2.297|0.038340002|0.15182|18|0
2020-07-20 20:28:36|japan_0272|3349.T|3349.T|COSMOS Pharmaceutical Corporation|JPY|Tokyo|39599100|Japan|Healthcare|Pharmaceutical Retailers|http://www.cosmospc.co.jp|25475|18770|200200|18550|14040|30650|-0.07848984|0.062319998|0.061240003|0.15763|8.32|4Q2017/158.71/149.6!1Q2018/206.73/116.16!2Q2018/290.86/218.49!3Q2018/246.73/257.58|2020-07-10||158.71|0m|0|0|-1m|0.25|8|-2m|0.29|7|-3m|0.29|7|||||0|0.455813|||5.1022515|1.015|16.283|541.3|1017.42|0.26139|0.358|0.705|0.03132|0.19723|18|0
2020-07-20 20:28:37|japan_0273|3360.T|3360.T|Ship Healthcare Holdings, Inc.|JPY|Tokyo|47233800|Japan|Healthcare|Medical Instruments & Supplies|http://www.shiphd.co.jp|4725|4600|87700|4545|3500|5180|-0.017297268|0.04936|0.039419997|0.11687|64.547|1Q2017/82.25/85.76!1Q2018/66.15/66.67|2020-08-07||82.25|0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|||||0|0.287209|||2.1428406|0.417|8.448|225.249|248.51|0.46141997|1.401|1.581|0.02437|0.10245|18|0
2020-07-20 20:28:39|japan_0274|3391.T|3391.T|Tsuruha Holdings Inc.|JPY|Tokyo|48377300|Japan|Healthcare|Pharmaceutical Retailers|http://www.tsuruha-hd.co.jp|14800|14600|94200|14700|10050|16470|0.36871505|0.0672|0.07156|0.12921|4.629|1Q2018/142.46/149.85!2Q2018/101.59/116.53!3Q2018/149.76/147.29!4Q2018/118.3/130.23|2020-06-22||142.46|0m|0|0|-1m|1.3|10|-2m|1.22|9|-3m|1.22|9|||||0|0.44186|||3.00714|0.811|12.066|574.8|597.51|0.53205|0.648|1.554|0.03317|0.29042998|18|0
2020-07-20 20:28:40|japan_0275|3549.T|3549.T|Kusuri No Aoki Holdings Co., Ltd.|JPY|Tokyo|31531400|Japan|Healthcare|Pharmaceutical Retailers|http://www.kusuri-aoki-hd.co.jp|8733.3|9840|103500|9660|6230|10220|0.33425415|0.0754|0.066700004|0.20579|59.798||2020-07-02|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|-0.484542|||4.6850696|1.082|14.354|393.794|353.55|0.30302998|0.513|1.093|0.041360002|0.28022|18|0
2020-07-20 20:28:42|japan_0276|3626.T|3626.T|TIS Inc.|JPY|Tokyo|250698000|Japan|Technology|Information Technology Services|http://www.tis.com|6072.5|2251|545500|2210|1421.67|7320|-0.6003617|0.12845999|0.07438|0.12591|9.469|3Q2017/57.55/43.9!4Q2017/57.04/47!1Q2018/84.06/77.65!2Q2018/50.92/43.1|2020-08-06||57.55|0m|0|0|-1m|0.9|10|-2m|0.9|10|-3m|0.9|10|||||0|0.963953|||2.336468|1.19|9.261|116.782|303.99|0.41233003|1.773|2.052|0.06628|0.23866|18|0
2020-07-20 20:28:43|japan_0277|3659.T|3659.T|NEXON Co., Ltd.|JPY|Tokyo|883009024|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.nexon.co.jp|1667.3|2421|2051600|2382|1225|2696|0.41870165|0.42868|0.08146|0.17584999|1.682|4Q2017/-2.65/15.72!1Q2018/52.8/36.85!2Q2018/36.19/15.64!3Q2018/24.9/24.33|2020-08-06||-2.65|0m|0|0|-1m|0.4|10|-2m|0.4|10|-3m|0.4|10|||||0|0.449418|||3.3796659|6.745|15.735|124.529|105.37|0.19416|10.824|11.168|0.47087002|0.75222|18|0
2020-07-20 20:28:45|japan_0278|3738.T|3738.T|T-Gaia Corporation|JPY|Tokyo|55728200|Japan|Communication Services|Telecom Services|http://www.t-gaia.co.jp|3240|1987|47800|1981|1638|2844|-0.026057005|0.03416|0.04761|0.24765||1Q2018/63.41/73.1!2Q2018/69.38/43.1!3Q2018/54.18/57.4|2020-08-05||63.41|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.861046|||2.0107102|0.138|4.038|226.588|249.63|0.09048|0.595|1.293|0.026630001|0.14321999|18|0
2020-07-20 20:28:46|japan_0279|3765.T|3765.T|GungHo Online Entertainment, Inc.|JPY|Tokyo|67874096|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.gungho.co.jp|213.5|1940|1319300|1918|1359|2957|-0.3078311|0.24906999|0.12581|0.15997|0.405|1Q2017/8.54/12.21!2Q2017/8.38/8.75!3Q2017/8.3/7.17!4Q2017/6.27/7.82|2020-08-07||8.54|0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|-0.4|5|||||0|1.012209|||1.570971|0.645|2.589|186.188||0.14974|7.972|8.164|0.15135999|0.53537|18|0
2020-07-20 20:28:47|japan_0280|4088.T|4088.T|Air Water Inc.|JPY|Tokyo|227392000|Japan|Basic Materials|Specialty Chemicals|http://www.awi.co.jp|2348|1477|497000|1480|1127|2150|-0.17869031|0.101110004|0.03478|0.10217|95.006|4Q2017/40.18/41!1Q2018/32.81/38.9!2Q2018/29.17/27.6|2020-08-06||40.18|0m|0|0|-1m|0.75|4|-2m|0.6|5|-3m|0.6|5|||||0|0.794186|||1.0116459|0.795|7.859|147.205||0.31088|0.84|1.176|0.037609998|0.22323999|18|0
2020-07-20 20:28:49|japan_0281|4091.T|4091.T|Taiyo Nippon Sanso Corporation|JPY|Tokyo|432753984|Japan|Basic Materials|Chemicals|http://www.tn-sanso.co.jp|1958|1843|444000|1866|1165|2712|-0.1396957|0.19952999|0.03046|0.12558|218.426|4Q2017/51.55/22.6!1Q2018/20.66/22.2!2Q2018/22.38/23.8!3Q2018/18.47/23.8|2020-07-30||51.55|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.873255|||1.9483986|2.001|10.029|123.257|113.92|0.16882999|0.841|1.107|0.06274|0.38526002|18|0
2020-07-20 20:28:50|japan_0282|4095.T|4095.T|Nihon Parkerizing Co., Ltd.|JPY|Tokyo|121077000|Japan|Basic Materials|Specialty Chemicals|http://www.parker.co.jp|2200|1132|62600|1107|863|1302|-0.045689642|0.16063|0.036170002|0.06761|0.874||2020-08-06|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.844767|||0.940715|0.826|5.142|78.865||0.44502997|3.111|3.538|0.079380006|0.33784|18|0
2020-07-20 20:28:52|japan_0283|4182.T|4182.T|Mitsubishi Gas Chemical Company, Inc.|JPY|Tokyo|207980000|Japan|Basic Materials|Specialty Chemicals|http://www.mgc.co.jp|2393.8|1643|1574800|1595|1051|1876|0.12244892|0.104720004|0.02718|0.044460002|13.63|3Q2017/80.26/56.5!1Q2018/77.68/31.8!2Q2018/86.9/88.9!3Q2018/90.61/84.3|2020-08-06||80.26|0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.33|6|||||0|1.753488|||0.69380164|0.62|5.921|100.499|251.97|0.43594003|1.357|2.193|0.0345|0.21422|18|0
2020-07-20 20:28:53|japan_0284|4185.T|4185.T|JSR Corporation|JPY|Tokyo|214714000|Japan|Basic Materials|Specialty Chemicals|http://www.jsr.co.jp|2086.2|2188|1193900|2134|1452|2196|0.28709292|0.12993|0.03192|0.058720004|23.203|4Q2017/43.54/35.06!1Q2018/25.03/36.15!2Q2018/40.16/30.8!3Q2018/35.13/39.15|2020-07-30||43.54|0m|0|0|-1m|-0.15|13|-2m|-0.07|14|-3m|0|15|||||0|0.900581|||1.1839769|1.184|9.111|104.192|166.92|0.56126|1.262|2.082|0.04789|0.2982|18|0
2020-07-20 20:28:55|japan_0285|4202.T|4202.T|Daicel Corporation|JPY|Tokyo|301262016|Japan|Basic Materials|Specialty Chemicals|http://www.daicel.com|1354.4|804|1036800|797|677|1153|-0.13837838|0.14477|0.029579999|0.02804|22.782|4Q2017/25.93/29.48!1Q2018/25.32/26.04!2Q2018/30.73/25.09!3Q2018/35.52/29.52|2020-07-31||25.93|0m|0|0|-1m|1|9|-2m|1|9|-3m|1|10|||||0|1.179651|||0.6892088|0.692|4.782|15.489|110.31|0.52886003|1.514|2.806|0.01206|0.269|18|0
2020-07-20 20:28:56|japan_0286|4204.T|4204.T|Sekisui Chemical Co., Ltd.|JPY|Tokyo|455980000|Japan|Consumer Cyclical|Residential Construction|http://www.sekisui.co.jp|2076.3|1561|1022400|1545|1142|1986|-0.01780039|0.11798|0.051599998|0.09623|18.551|4Q2017/21.37/25.39!1Q2018/40.53/49.07!2Q2018/16.16/16.24!3Q2018/53.48/47.64|2020-07-30||21.37|0m|0|0|-1m|0.5|8|-2m|0.6|10|-3m|0.6|10|||||0|1.119186|||1.17015|0.683|5.791|128.23|158.9|0.32567|0.747|1.472|0.05218|0.32119|18|0
2020-07-20 20:28:58|japan_0287|4205.T|4205.T|ZEON Corporation|JPY|Tokyo|218560992|Japan|Basic Materials|Specialty Chemicals|http://www.zeon.co.jp|1532.9|1011|371400|1009|686|1458|-0.14273578|0.13473|0.039049998|0.07834|8.05||2020-07-31|||0m|0|0|-1m|0.86|7|-2m|1|7|-3m|1.11|9|||||0|1.558139|||0.8581104|0.659|4.894|92.3|128.94|0.29036|1.186|1.908|0.06274|0.28547|18|0
2020-07-20 20:28:59|japan_0288|4206.T|4206.T|Aica Kogyo Company, Limited|JPY|Tokyo|65293800|Japan|Industrials|Conglomerates|http://www.aica.co.jp|4166.7|3630|124600|3635|2584|3685|0.034139395|0.13324|0.06604|0.101|4.751||2020-07-31|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.892441|||1.8200688|1.137|8.532|194.93|216.57|0.36290002|1.973|2.504|0.06649|0.27121|18|0
2020-07-20 20:29:01|japan_0289|4217.T|4217.T|Hitachi Chemical Company, Ltd.|JPY|Tokyo|208218000|||||2131.7|4625|418400|4620|2901|4795||||||4Q2017/61.41/61.9!1Q2018/32.51/46.43!2Q2018/39.28/47.37!3Q2018/39.54/52.78|2020-05-25||61.41|0m|0|0|-1m|0.82|11|-2m|0.75|12|-3m|0.75|12|||||0||||||||||||||18|0
2020-07-20 20:29:02|japan_0290|4307.T|4307.T|Nomura Research Institute, Ltd.|JPY|Tokyo|596203008|Japan|Technology|Information Technology Services|http://www.nri.com|5798.3|2824|1101300|2815|1741|3035|0.59219456|0.21478|0.09118|0.19856001|37.49|3Q2017/97.9/101.83!4Q2017/50.46/51.18!2Q2018/46.73/44.24!3Q2018/50.14/51.76|2020-07-29||97.9|0m|0|0|-1m|0.71|14|-2m|0.71|14|-3m|0.79|14|||||0|0.679651|||6.30595|3.204|14.916|109.07|229.15|0.36183998|1.685|1.85|0.13099|0.34199002|18|0
2020-07-20 20:29:04|japan_0291|4403.T|4403.T|NOF Corporation|JPY|Tokyo|83109200|Japan|Basic Materials|Specialty Chemicals|http://www.nof.co.jp|4000|3900|77900|3870|2797|4100|0.0078125|0.17785999|0.07002|0.11861|5.518||2020-08-05|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.672093|||1.8215982|1.55|8.715|251.724|274.1|0.43539003|2.568|3.603|0.11685|0.32393003|18|0
2020-07-20 20:29:05|japan_0292|4508.T|4508.T|Mitsubishi Tanabe Pharma Corporation|JPY|Tokyo|560777984||||||2006|283000|2006|1128|2012|||||||2020-07-27|||0m|0|0|-1m|0|11|-2m|-0.18|11|-3m|-0.18|11|||||0||||||||||||||18|0
2020-07-20 20:29:06|japan_0293|4521.T|4521.T|Kaken Pharmaceutical Co., Ltd.|JPY|Tokyo|38866000|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kaken.co.jp|4850|5040|119700|5060|3905|6410|-0.06122446|0.32805002|0.10559|0.15521|2.997||2020-08-03|||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.011046|||1.5267805|1.428|4.354|494.89|427.24|0.30626|4.393|5.003|0.21707001|0.56573004|18|0
2020-07-20 20:29:08|japan_0294|4528.T|4528.T|Ono Pharmaceutical Co., Ltd.|JPY|Tokyo|499119008|Japan|Healthcare|Drug Manufacturers—General|http://www.ono.co.jp||2947.5|487300|2938.5|1841|3177|0.52293336|0.31435|0.07312|0.10592|1.472|2Q2018/0.26/0.25!3Q2018/0.23/0.23!4Q2018/0.25/0.32!1Q2019/0.15/0.17|2020-07-31|0.25|0.26|0m|0|0|-1m|0.6|15|-2m|0.4|15|-3m|0.4|15|||||0|0.522674|2476.8906|25841.6|2.6154594|4.825|15.349|118.45|1.19|0.26054|1.604|2.466|0.20417|0.72963|18|0
2020-07-20 20:29:09|japan_0295|4530.T|4530.T|Hisamitsu Pharmaceutical Co., Inc.|JPY|Tokyo|81663600|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hisamitsu.co.jp|5450|4920|124200|4980|3725|6120|0.1608392|0.18226999|0.04476|0.06905|0.625|2Q2018/41.27/57.4|2020-07-09||41.27|0m|0|0|-1m|-1.5|2|-2m|-1.5|2|-3m|-1.5|2|||||0|0.599418|||1.6181417|2.009|11.023|206.082|219.08|0.34952|5.565|6.306|0.12364|0.61828|18|0
2020-07-20 20:29:11|japan_0296|4536.T|4536.T|Santen Pharmaceutical Co., Ltd.|JPY|Tokyo|399524992|Japan|Healthcare|Drug Manufacturers—General|http://www.santen.com|2069.1|1892|696600|1879|1408|2234|0.054433227|0.23361999|0.062280003|0.07297|4.074|4Q2017/29.71/23.47!1Q2018/19.46/10.86!2Q2018/16.85/21.28!3Q2018/18.49/17.22|2020-08-05||29.71|0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|0.33|12|||||0|0.555813|||2.4951797|2.779|11.896|59.008||0.57139|2.64|3.233|0.097770005|0.60741|18|0
2020-07-20 20:29:12|japan_0297|4540.T|4540.T|Tsumura & Co.|JPY|Tokyo|76508400|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tsumura.co.jp|3900|2765|111400|2738|2189|3310|-0.07437456|0.20514|0.03943|0.066589996|30.635||2020-08-05|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.499418|||1.0300399|1.789|8.72|179.963|184.62|0.52151|2.251|4.008|0.11168|0.58824|18|0
2020-07-20 20:29:14|japan_0298|4555.T|4555.T|Sawai Pharmaceutical Co., Ltd.|JPY|Tokyo|43782400|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sawai.co.jp|6488|5240|94600|5240|4585|7430|-0.122278035|0.24514|0.0442|0.086569995|32.104|4Q2017/138.56/110.42!1Q2018/-16.52/-29.79!2Q2018/120.12/86.82!3Q2018/120.13/76.36|2020-08-06||138.56|0m|0|0|-1m|0.45|11|-2m|0.45|11|-3m|0.3|10|||||0|0.584883|||1.0924835|1.49|6.077|440||0.38399|1.434|2.388|0.105620004|0.40265998|18|0
2020-07-20 20:29:15|japan_0299|4612.T|4612.T|Nippon Paint Holdings Co., Ltd.|JPY|Tokyo|320767008|Japan|Basic Materials|Specialty Chemicals|http://www.nipponpaint-holdings.com|3755.6|7410|428600|7230|4375|8220|0.64880276|0.15444|0.04346|0.079679996|67.544|4Q2017/37.07/29.82!1Q2018/28.48/20.27!2Q2018/28.76/26.5!3Q2018/25.44/30.17|2020-08-14||37.07|0m|0|0|-1m|0|9|-2m|0.11|9|-3m|0.33|9|||||0|1.125581|||4.784507|3.861|25.003|104.53|113.82|0.28899|1.456|1.892|0.047399998|0.40392|18|0
2020-07-20 20:29:16|japan_0300|4613.T|4613.T|Kansai Paint Co., Ltd.|JPY|Tokyo|257056000|Japan|Basic Materials|Specialty Chemicals|http://www.kansai.co.jp|2130|2151|727300|2118|1914|2838|0.05478084|0.12728|0.03491|0.072280005|30.025|4Q2017/20.6/27.2!1Q2018/-0.79/1.15!2Q2018/15.97/25.27!3Q2018/29.25/27.21|2020-08-07||20.6|0m|0|0|-1m|0.44|9|-2m|0.67|9|-3m|0.67|9|||||0|1.081395|||2.056433|1.546|12.15|65.71|91.74|0.43896|1.442|2.149|0.04541|0.31834|18|0
2020-07-20 20:29:18|japan_0301|4631.T|4631.T|DIC Corporation|JPY|Tokyo|94645296|Japan|Basic Materials|Specialty Chemicals|http://www.dic-global.com|4345|2732|206800|2682|1833|3290|-0.06517953|0.100659996|0.03121|0.07478|98.713||2020-08-11|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.221511|||0.8618601|0.671|6.665|240.928|414.7|0.58713|1.046|1.706|0.03002|0.21962|18|0
2020-07-20 20:29:19|japan_0302|4661.T|4661.T|Oriental Land Co., Ltd.|JPY|Tokyo|327376992|Japan|Consumer Cyclical|Leisure|http://www.olc.co.jp|11961.5|13920|578800|14095|11250|16980|0.010756493|0.29349002|0.058720004|0.07665|10.615|4Q2017/82.05/77.72!1Q2018/35.76/33.35!2Q2018/64.32/65.19!3Q2018/67.62/67.45|2020-07-30||82.05|0m|0|0|-1m|0.38|13|-2m|0.43|14|-3m|0.43|14|||||0|0.301744|||5.555678|9.517|32.428|183.303|282.55|0.12127|2.87|3.152|0.13396|0.35277998|18|0
2020-07-20 20:29:21|japan_0303|4666.T|4666.T|PARK24 Co., Ltd.|JPY|Tokyo|154488000|Japan|Industrials|Specialty Business Services|http://www.park24.co.jp|3207.8|1794|1591000|1833|1260|2846|-0.24598932|0.15671|0.022739999|0.05311|250.129|1Q2018/22.04/23.06!2Q2018/13.59/20.23!3Q2018/23.71/24.51!4Q2018/31.64/33.3|2020-09-15||22.04|0m|0|0|-1m|0.27|11|-2m|0.27|11|-3m|0.64|11|||||0|1.192441|||3.758044|1.415|9.03|25.938|113.88|0.45886|0.545|0.895|0.01337|0.21741|18|0
2020-07-20 20:29:22|japan_0304|4681.T|4681.T|Resorttrust, Inc.|JPY|Tokyo|107062000|Japan|Consumer Cyclical|Resorts & Casinos|http://www.resorttrust.co.jp|2575|1323|259100|1332|894|1959|-0.14724714|0.14666|0.01839|0.055760004|63.233|4Q2017/24.01/23.38!1Q2018/51.31/91.86!2Q2018/12.92/18.95!3Q2018/24.48/32.49|2020-08-07||24.01|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.93779|||1.1056234|1.319|8.994|61.293|117.06|0.31332|1.227|1.865|0.04483|0.84912|18|0
2020-07-20 20:29:24|japan_0305|4684.T|4684.T|OBIC Co.,Ltd.|JPY|Tokyo|88950400|Japan|Technology|Software—Application|http://www.obic.co.jp|10500|19350|216800|19000|10850|19840|0.6253208|0.57951|0.11221|0.15364||4Q2017/79.69/69.7!1Q2018/70.18/73.35!2Q2018/92.44/77!3Q2018/84.64/80.25|2020-07-22||79.69|0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.43|7|||||0|0.86279|||7.2200336|19.387|33.454|394.557|361.71|0.31794|7.575|7.653|0.43604|0.69984|18|0
2020-07-20 20:29:25|japan_0306|4716.T|4716.T|Oracle Corporation Japan|JPY|Tokyo|127990000|Japan|Technology|Software—Application|http://www.oracle.com/jp|8662|12790|81500|12790|6760|13660|0.43225086|0.33675|0.15272|0.27121||4Q2017/68.82/71.3!1Q2018/76.32/76.8!3Q2018/73.49/69.6!4Q2018/77.15/71.9|2020-06-25||68.82|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.727906|||8.559329|7.465|22.168|372.19|392.09|0.09269|0.843|2.431|0.22562|0.48376|18|0
2020-07-20 20:29:27|japan_0307|4732.T|4732.T|USS Co., Ltd.|JPY|Tokyo|249532992|Japan|Consumer Cyclical|Auto & Truck Dealerships|http://www.ussnet.co.jp|2125|1720|404000|1729|1299|2236|-0.18978447|0.55145|0.09962|0.11331|1.663|3Q2017/22.85/21.7!4Q2017/23.13/23.8!1Q2018/26.02/24.9!3Q2018/23.2/23.5|2020-08-03||22.85|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.920348|||2.3526256|4.854|8.803|82.28|102.16|0.30411|2.661|2.78|0.26405|0.60388|18|0
2020-07-20 20:29:28|japan_0308|4739.T|4739.T|ITOCHU Techno-Solutions Corporation|JPY|Tokyo|231034000|Japan|Technology|Information Technology Services|http://www.ctc-g.co.jp|2563|4175|454500|4145|2303|4260|0.5283923|0.12214|0.0661|0.12276||4Q2017/18.28/19.33!1Q2018/48.71/54.55!2Q2018/9.82/9.15!3Q2018/21.94/23.75|2020-08-04||18.28|0m|0|0|-1m|0.83|12|-2m|0.83|12|-3m|0.83|12|||||0|0.731395|||4.1634965|1.827|14.961|123.147|116.6|0.106000006|1.306|1.997|0.05842|0.24239|18|0
2020-07-20 20:29:30|japan_0309|4768.T|4768.T|Otsuka Corporation|JPY|Tokyo|189602000|Japan|Technology|Electronics & Computer Distribution|http://www.otsuka-shokai.co.jp|4495|5560|330700|5480|3710|5990|0.2909305|0.0797|0.09016|0.1889|2.614|4Q2017/42.98/37.38!1Q2018/42.53/47.61!2Q2018/56.58/59.92!3Q2018/26.6/25.76|2020-08-07||42.98|0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.67|12|||||0|0.736046|||4.279936|0.986|12.375|233.844|185.31|0.22561|1.707|1.985|0.049689997|0.20537001|18|0
2020-07-20 20:29:31|japan_0310|4849.T|4849.T|en-japan inc.|JPY|Tokyo|44767900|Japan|Industrials|Staffing & Employment Services|http://corp.en-japan.com|5970|2672|250100|2734|1620|5490|-0.38561797|0.22365|0.13452|0.19584|0.875|3Q2017/32.69/26.4!1Q2018/28.81/24.3!3Q2018/51.74/42.5|2020-08-13||32.69|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.698837|||3.1881485|1.665|7.446|155.77|229.06|0.36870998|3.035|3.151|0.12533|0.81615996|18|0
2020-07-20 20:29:32|japan_0311|4912.T|4912.T|Lion Corporation|JPY|Tokyo|290710016|Japan|Consumer Defensive|Household & Personal Products|http://www.lion.co.jp|2247.1|2782|1103700|2734|1763|2797|0.27757013|0.15467|0.07536|0.15379|4.171|4Q2017/17.19/13.31!1Q2018/31.84/21.68!2Q2018/16.11/11.43!3Q2018/20.65/22.81|2020-08-05||17.19|0m|0|0|-1m|-0.11|9|-2m|-0.11|9|-3m|0|10|||||0|0.07093|||3.823025|2.017|13.041|105.391|76.47|0.36128|1.351|1.766|0.08736|0.49844003|18|0
2020-07-20 20:29:34|japan_0312|4922.T|4922.T|KOSE Corporation|JPY|Tokyo|57043500|Japan|Consumer Defensive|Household & Personal Products|http://www.kose.co.jp|21222.5|12230|208400|12210|10870|19560|-0.3650546|0.15215999|0.082609996|0.1197|0.688|3Q2017/115.44/76.66!1Q2018/103.19/88.48!2Q2018/234.79/158.36!3Q2018/154.63/157.4|2020-07-31||115.44|0m|0|0|-1m|1|11|-2m|1|11|-3m|1|11|||||0|0.73779|||3.119583|1.883|12.377|467.752|710.82|0.2947|2.276|3.426|0.081420004|0.72933996|18|0
2020-07-20 20:29:35|japan_0313|4924.T|4924.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:29:37|japan_0314|4927.T|4927.T|POLA Orbis Holdings Inc.|JPY|Tokyo|221220000|Japan|Consumer Defensive|Household & Personal Products|http://www.po-holdings.co.jp|4168.3|1775|618300|1747|1732|2985|-0.39654577|0.16038|0.07591|0.08054||4Q2017/27.69/22.65!1Q2018/28.97/31.16!2Q2018/40.31/38.27!3Q2018/31.98/34.23|2020-07-30||27.69|0m|0|0|-1m|0.62|13|-2m|0.54|13|-3m|0.54|13|||||0|0.839534|||2.2860868|1.471|9.171|64.551|142.83|0.10828|3.27|4.459|0.06779|0.83387|18|0
2020-07-20 20:29:38|japan_0315|4967.T|4967.T|Kobayashi Pharmaceutical Co., Ltd.|JPY|Tokyo|78163200|Japan|Consumer Defensive|Household & Personal Products|http://www.kobayashi.co.jp|7038.3|9130|130800|9150|7220|11250|0.16264296|0.18088|0.0728|0.11423001|0.473|1Q2016/12.94/29.15!3Q2018/80.71/60.8|2020-07-30||12.94|0m|0|0|-1m|-0.6|5|-2m|-0.6|5|-3m|-0.6|5|||||0|0.155813|||4.187182|3.737|20.658|245.437|239.11|0.25425|2.965|3.408|0.11549|0.60328|18|0
2020-07-20 20:29:40|japan_0316|5019.T|5019.T|Idemitsu Kosan Co.,Ltd.|JPY|Tokyo|297262016|Japan|Energy|Oil & Gas Refining & Marketing|http://www.idemitsu.co.jp|5812.5|2330|689400|2341|2115|3410|-0.23621535|0.01666|-0.00071000005|-0.019989999|108.59|3Q2017/166.75/90!4Q2017/421.72/32.1!2Q2018/264.92/67.2!3Q2018/234.77/160.1|2020-08-06||166.75|0m|0|0|-1m|0.86|7|-2m|0.71|7|-3m|0.17|6|||||0|0.954069|||0.6022729|0.317|19.036|-76.308|735.79|0.32432|0.439|0.94|-0.00379|0.06834|18|0
2020-07-20 20:29:41|japan_0317|5021.T|5021.T|Cosmo Energy Holdings Co., Ltd.|JPY|Tokyo|84045200|Japan|Energy|Oil & Gas Integrated|http://ceh.cosmo-oil.co.jp|4023.3|1635|547300|1642|1262|2664|-0.27022225|0.02322|0.0052|-0.05495|187.772|3Q2017/210.66/57.1!4Q2017/313.2/213.5!1Q2018/286.34/260.35!3Q2018/236.04/237.5|2020-08-14||210.66|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.71|7|||||0|1.401162|||0.57305485|0.325|13.991|-334.84|752.49|0.31297|0.439|0.811|-0.01028|0.055430003|18|0
2020-07-20 20:29:43|japan_0318|5110.T|5110.T|Sumitomo Rubber Industries, Ltd.|JPY|Tokyo|263004000|Japan|Consumer Cyclical|Auto Parts|http://www.srigroup.co.jp|1636.4|981|695800|993|850|1478|-0.1759336|0.13297|0.029679999|0.01551|63.825|4Q2017/115.64/85.84!1Q2018/29.39/34.46!2Q2018/24.95/38.21!3Q2018/11.05/37.28|2020-08-06||115.64|0m|0|0|-1m|-0.14|14|-2m|-0.15|13|-3m|-0.15|13|||||0|0.956976|||0.6122392|0.554|4.165|22.106|156.65|0.29689|0.844|1.6|0.00666|0.28776|18|0
2020-07-20 20:29:44|japan_0319|5334.T|5334.T|NGK Spark Plug Co., Ltd.|JPY|Tokyo|203420992|Japan|Consumer Cyclical|Auto Parts|http://www.ngkntk.co.jp/english|3117.3|1552|514300|1548|1249|2316|-0.2205438|0.18594|0.04572|0.08392999|35.688|4Q2017/57.5/57.88!1Q2018/46.11/56.37!2Q2018/65.97/61.38!3Q2018/50.85/63.95|2020-08-06||57.5|0m|0|0|-1m|0.73|15|-2m|0.73|15|-3m|0.79|14|||||0|1.316279|||0.7974945|0.867|4.663|163.056|270.36|0.57039|1.471|2.506|0.07909|0.31399|18|0
2020-07-20 20:29:46|japan_0320|5393.T|5393.T|Nichias Corporation|JPY|Tokyo|66335100|Japan|Industrials|Conglomerates|http://www.nichias.co.jp|3100|2406|93900|2400|1633|2888|0.26050425|0.12783|0.0616|0.119490005|19.683||2020-08-03|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.126162|||1.2637053|0.722|5.65|221.211|249.53|0.48722|1.611|2.258|0.070250005|0.23055|18|0
2020-07-20 20:29:47|japan_0321|5486.T|5486.T|Hitachi Metals, Ltd.|JPY|Tokyo|427567008|Japan|Basic Materials|Steel|http://www.hitachi-metals.co.jp|1505|1360|636800|1345|951|1802|0.15154111|0.07642|0.00733|-0.07072|35.877|4Q2017/35.47/25.7!1Q2018/17.31/26.96!2Q2018/39.82/23.39!3Q2018/25.99/21.68|2020-07-28||35.47|0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.64|11|||||0|1.14593|||1.1175792|0.82|10.731|-88.051|123.23|0.12514|0.673|1.366|-0.04271|0.14232999|18|0
2020-07-20 20:29:49|japan_0322|5929.T|5929.T|Sanwa Holdings Corporation|JPY|Tokyo|220846000|Japan|Industrials|Building Products & Equipment|http://www.sanwa-hldgs.co.jp|1610|931|432800|928|666|1319|-0.17584372|0.10401|0.06177|0.13255|40.599|4Q2017/11.31/20.15!1Q2018/44.46/36.21!2Q2018/-0.6/0.33!3Q2018/26.97/27.16|2020-07-31||11.31|0m|0|0|-1m|1|7|-2m|1|7|-3m|1.13|8|||||0|1.241279|||1.2510717|0.492|4.735|96.89|106.11|0.46269|1.316|1.916|0.04918|0.29361|18|0
2020-07-20 20:29:50|japan_0323|5947.T|5947.T|Rinnai Corporation|JPY|Tokyo|51399500|Japan|Technology|Consumer Electronics|http://www.rinnai.co.jp|8592.5|8890|76200|9000|6100|9690|0.26227212|0.13674|0.04882|0.077649996||4Q2017/140.77/127.88!1Q2018/87.66/106.65!2Q2018/79.94/92.38!3Q2018/91.31/107|2020-08-06||140.77|0m|0|0|-1m|-0.3|10|-2m|-0.3|10|-3m|-0.3|10|||||0|0.461627|||1.4477667|0.924|6.755|419.481|443.63|0.25193|2.856|3.403|0.06333|0.33066002|18|0
2020-07-20 20:29:51|japan_0324|5975.T|5975.T|Topre Corporation|JPY|Tokyo|52482800|Japan|Consumer Cyclical|Auto Parts|http://www.topre.co.jp|3476|1170|47700|1173|1009|1979|-0.3108108|0.14629|0.03411|0.055960003|33.977|4Q2017/85.62/75.6!1Q2018/68.06/62.51!2Q2018/75.81/79.94!3Q2018/93.34/81.33|2020-08-07||85.62|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.208139|||0.4197767|0.408|2.79|160.722|341.74|0.35592997|0.9|1.406|0.03949|0.13505|18|0
2020-07-20 20:29:53|japan_0325|5991.T|5991.T|NHK Spring Co., Ltd.|JPY|Tokyo|233579008|Japan|Consumer Cyclical|Auto Parts|http://www.nhkspg.co.jp|1083.3|686|286100|684|574|1037|-0.17985612|0.07092|0.02342|0.02014|20.072||2020-08-06|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.088953|||0.5959848|0.238|3.358|19.463|105.78|0.31379|1.167|1.59|0.00694|0.1019|18|0
2020-07-20 20:29:54|japan_0326|6028.T|6028.T|TechnoPro Holdings, Inc.|JPY|Tokyo|35908700|Japan|Industrials|Staffing & Employment Services|http://www.technoproholdings.com|7286.7|5840|131500|5910|3920|8190|-0.0016891956|0.11349|0.09789|0.23944001|40.484|4Q2017/65.98/58.74!1Q2018/67.1/60.06!2Q2018/56.81/56.55!3Q2018/57.43/55.17|2020-08-07||65.98|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|1.339534|||4.541612|1.348|11.876|312.851|303.45|0.69125|1.006|1.162|0.07205|0.25841|18|0
2020-07-20 20:29:56|japan_0327|6136.T|6136.T|OSG Corporation|JPY|Tokyo|97224304|Japan|Industrials|Tools & Accessories|http://www.osg.co.jp|2704|1637|304600|1675|1150|2386|-0.2216543|0.21100001|0.04585|0.06969|29.607|3Q2018/40.81/45|2020-07-10||40.81|0m|0|0|-1m|0.67|6|-2m|0.71|7|-3m|0.71|7|||||0|1.039534|||1.261837|1.518|7.196|93.8|168.15|0.41606|2.769|5.319|0.079169996|0.40278998|18|0
2020-07-20 20:29:57|japan_0328|6141.T|6141.T|DMG Mori Co., Ltd.|JPY|Tokyo|122938000|Japan|Industrials|Tools & Accessories|http://www.dmgmori.co.jp|1677.1|1317|809200|1315|785|1850|-0.19325155|0.11672|0.03517|0.108|100.058|4Q2017/66.88/81.68!2Q2018/48.07/40.09|2020-08-27||66.88|0m|0|0|-1m|0.7|10|-2m|0.56|9|-3m|0.6|10|||||0|2.324418|||1.466305|0.567|4.854|90.714|183.72|0.45808|0.244|0.7|0.02637|0.20512|18|0
2020-07-20 20:29:59|japan_0329|6146.T|6146.T|Disco Corporation|JPY|Tokyo|36005700|Japan|Technology|Semiconductor Equipment & Materials|http://www.disco.co.jp|18744.4|27130|75400|26850|17570|28290|0.35606062|0.30491|0.08545999|0.123950005||4Q2017/201.88/201.38!1Q2018/272.28/303.96!2Q2018/231.56/229.38!3Q2018/223.94/250.77|2020-07-21||201.88|0m|0|0|-1m|0.79|19|-2m|0.79|19|-3m|0.79|19|||||0|1.415697|||4.3013897|6.302|20.667|765.58|990.67|0.33616|2.419|3.624|0.19601|0.60102004|18|0
2020-07-20 20:30:00|japan_0330|6201.T|6201.T|Toyota Industries Corporation|JPY|Tokyo|310484000|Japan|Consumer Cyclical|Auto Manufacturers|http://www.toyota-industries.com|6591.7|5770|362200|5770|4250|6700|-0.008591056|0.15568|0.01538|0.0591|53.154|4Q2017/210.27/140.03!1Q2018/70.91/51!2Q2018/172.11/154.38!3Q2018/67.54/74.44|2020-07-31||210.27|0m|0|0|-1m|0.46|13|-2m|0.29|14|-3m|0.29|14|||||0|1.147674|||0.7345766|1.232|7.912|469.85|508.65|0.18388|1.457|1.786|0.06718|0.23323|18|0
2020-07-20 20:30:02|japan_0331|6268.T|6268.T|Nabtesco Corporation|JPY|Tokyo|124120000|Japan|Industrials|Specialty Industrial Machinery|http://www.nabtesco.com|3347.7|3570|519400|3530|2007|3675|0.19418132|0.1457|0.05308|0.10779|25.825|3Q2018/43.3/48.6|2020-07-31||43.3|0m|0|0|-1m|0.17|12|-2m|0.08|12|-3m|0.08|12|||||0|1.822093|||2.3797019|1.549|10.632|152.574|183.35|0.43054|1.104|1.584|0.065749995|0.26905|18|0
2020-07-20 20:30:03|japan_0332|6269.T|6269.T|MODEC, Inc.|JPY|Tokyo|56347600|Japan|Energy|Oil & Gas Equipment & Services|http://www.modec.com|4675|1545|87800|1566|1021|3100|-0.43648797|-0.03778|-0.02997|-0.23874001|15.959|4Q2017/115/99.44!1Q2018/20.42/35.46!2Q2018/160.58/131.9!3Q2018/45.11/28.91|2020-08-05||115|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|3|||||0|1.930232|||0.9268091|0.196|-5.2|-536.834|311.98|0.15182|0.853|0.978|-0.08518|-0.01434|18|0
2020-07-20 20:30:05|japan_0333|6273.T|6273.T|SMC Corporation|JPY|Tokyo|66518500|Japan|Industrials|Specialty Industrial Machinery|http://www.smcworld.com|41350|56900|137700|57080|35380|60430|0.41042745|0.30974|0.06577|0.088599995|0.919|4Q2017/594.84/537.13!1Q2018/340.33/533.11!2Q2018/622.39/540.09!3Q2018/508.45/514.06|2020-08-07||594.84|0m|0|0|-1m|0.74|19|-2m|0.67|18|-3m|0.67|18|||||0|1.111627|||3.0274673|6.157|19.879|1656.448|2088.41|0.43772|7.454|10.222|0.21008|0.49401|18|0
2020-07-20 20:30:06|japan_0334|6324.T|6324.T|Harmonic Drive Systems Inc.|JPY|Tokyo|96263200|Japan|Industrials|Specialty Industrial Machinery|http://www.hds.co.jp|4728.8|5920|89100|5920|3545|6850|0.47080743|0.20095|0.00032000002|-0.0059399996|10.028|4Q2017/25.26/28.22!1Q2018/21.22/18.36!3Q2018/29.55/31.66|2020-08-07||25.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.342441|||5.813183|15.067|74.981|-8.643|96.6|0.17274|5.226|7.019|-0.02219|0.32016|18|0
2020-07-20 20:30:08|japan_0335|6371.T|6371.T|Tsubakimoto Chain Co.|JPY|Tokyo|37009400|Japan|Industrials|Specialty Industrial Machinery|http://tsubakimoto.com|5191.7|2698|79000|2670|2082|4025|-0.25833333|0.12837|0.03364|0.066479996|25.242|3Q2018/117.57/99|2020-07-31||117.57|0m|0|0|-1m|0.57|7|-2m|0.71|7|-3m|0.71|7|||||0|1.612209|||0.57266134|0.499|3.888|308.702|463.35|0.449|1.331|1.999|0.051119998|0.26615998|18|0
2020-07-20 20:30:09|japan_0336|6383.T|6383.T|Daifuku Co., Ltd.|JPY|Tokyo|125906000|Japan|Industrials|Specialty Industrial Machinery|http://www.daifuku.com|6861.1|9950|390300|9940|4560|10520|0.6962458|0.10973|0.061669998|0.124689996|14.079|4Q2017/65.78/59.12!1Q2018/69.09/76.98!2Q2018/89.24/51.3!3Q2018/84.07/82.32|2020-08-06||65.78|0m|0|0|-1m|0.9|10|-2m|1|11|-3m|1|11|||||0|1.218604|||5.377608|2.749|25.052|222.958|333.97|0.49411|1.97|2.305|0.06325|0.19343|18|0
2020-07-20 20:30:10|japan_0337|6395.T|6395.T|Tadano Ltd.|JPY|Tokyo|126630000|Japan|Industrials|Farm & Heavy Construction Machinery|http://www.tadano.co.jp|1366.7|927|209600|919|654|1159|-0.114643574|0.0883|0.03439|0.049569998|39.514||2020-07-31|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.711046|||0.73998857|0.546|6.179|62.197|100.23|0.55306|1.543|2.948|0.03455|0.25056|18|0
2020-07-20 20:30:12|japan_0338|6412.T|6412.T|Heiwa Corporation|JPY|Tokyo|98636496|Japan|Consumer Cyclical|Gambling|http://www.heiwanet.co.jp|2650|1812|131400|1809|1646|2324|-0.16674346|0.2234|0.033469997|0.06937|49.805|3Q2017/-2.86/68|2020-08-06||-2.86|0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.247674|||0.7684801|1.461|6.541|160.912|158.15|0.08915|1.722|2.025|0.10979|0.38950002|18|0
2020-07-20 20:30:13|japan_0339|6448.T|6448.T|Brother Industries, Ltd.|JPY|Tokyo|259832000|Japan|Industrials|Business Equipment & Supplies|http://global.brother|2597.5|1910|767800|1908|1380|2364|-0.046000004|0.16884|0.0585|0.11209|30.774|4Q2017/62.22/52.06!1Q2018/43.06/44.71!2Q2018/63.79/53.35!3Q2018/46.16/55.93|2020-08-04||62.22|0m|0|0|-1m|0.29|7|-2m|0.33|6|-3m|0.33|6|||||0|1.348255|||1.1581247|0.738|4.37|190.21|211.6|0.36033002|1.649|2.406|0.07778|0.44294998|18|0
2020-07-20 20:30:15|japan_0340|6465.T|6465.T|Hoshizaki Corporation|JPY|Tokyo|72420600|Japan|Industrials|Specialty Industrial Machinery|http://www.hoshizaki.co.jp|10411.1|8770|113800|8830|7090|10660|0.17576563|0.13089|0.05875|0.10029||4Q2017/27.66/6.34!1Q2018/78.88/95.57!2Q2018/113.96/107.09!3Q2018/118.01/105.79|2020-08-07||27.66|0m|0|0|-1m|0.7|10|-2m|0.7|10|-3m|0.63|8|||||0|0.672093|||2.68667|1.496|11.428|316.198|385.36|0.33672002|2.685|3.06|0.07989|0.38047|18|0
2020-07-20 20:30:16|japan_0341|6481.T|6481.T|THK Co., Ltd.|JPY|Tokyo|126567000|Japan|Industrials|Specialty Industrial Machinery|http://www.thk.com|3005.3|2764|372800|2737|1727|3305|0.021268606|0.1112|0.01253|0.010720001|36.792|3Q2017/71.63/63.29!1Q2018/72.59/46.42!2Q2018/82.32/63.18!3Q2018/70.11/73.38|2020-08-06||71.63|0m|0|0|-1m|0.6|15|-2m|0.5|14|-3m|0.5|14|||||0|1.74186|||1.2965283|1.203|10.816|26.721|230.5|0.51104|2.746|3.521|0.0133299995|0.23014|18|0
2020-07-20 20:30:18|japan_0342|6586.T|6586.T|Makita Corporation|JPY|Tokyo|271516992|Japan|Industrials|Tools & Accessories|http://www.makita.co.jp|5152.8|4160|184900|4110|2701|4360|0.12602735|0.15913999|0.05909|0.08335|1.389|4Q2017/52.09/52.24!1Q2018/47.65/57.95!2Q2018/57.28/57.98!3Q2018/52.05/61.5|2020-07-31||52.09|0m|0|0|-1m|0.13|15|-2m|0.19|16|-3m|0.19|16|||||0|0.986046|||1.9771751|1.976|12.415|175.803|245.05|0.5154|3.002|5.801|0.09689|0.34273997|18|0
2020-07-20 20:30:19|japan_0343|6594.T|6594.T|Nidec Corporation|JPY|Tokyo|585896000|Japan|Industrials|Specialty Industrial Machinery|http://www.nidec.com|18585.3|7640|2979800|7556|4961.5|16835|-0.4591267|0.12243|0.03583|0.077410005|61.889|4Q2017/117.97/111.44!1Q2018/123.88/129.54!2Q2018/126.29/126.53!3Q2018/139.55/138.46|2020-07-21||117.97|0m|0|0|-1m|0.86|22|-2m|0.86|22|-3m|0.87|23|||||0|1.456976|||4.712169|3.185|26.012|102.129|633.68|0.45317|0.91|1.34|0.03915|0.21757|18|0
2020-07-20 20:30:21|japan_0344|6645.T|6645.T|OMRON Corporation|JPY|Tokyo|202434000|Japan|Technology|Electronic Components|http://www.omron.com|4910.7|7300|448800|7210|4410|7550|0.3552631|0.122959994|0.04539|0.07624|5.8|4Q2017/77.02/72.55!1Q2018/77.91/78.21!2Q2018/69.86/69.17!3Q2018/56.09/64.78|2020-07-28||77.02|0m|0|0|-1m|0.6|15|-2m|0.6|15|-3m|0.63|16|||||0|1.334302|||2.779236|1.947|15.831|365.262|282.16|0.63887|2.112|2.955|0.11047|0.44794998|18|0
2020-07-20 20:30:22|japan_0345|6723.T|6723.T|Renesas Electronics Corporation|JPY|Tokyo|1719389952|Japan|Technology|Semiconductors|http://www.renesas.com|1018.5|597|6611400|593|317|825|-0.023064256|0.20244|0.016929999|0.01166|124.04|4Q2017/11.35/9.52!1Q2018/14/9.29!2Q2018/15.65/8.63!3Q2018/4.54/6.86|2020-07-30||11.35|0m|0|0|-1m|0.47|15|-2m|0.47|15|-3m|0.5|14|||||0|1.881976|||1.6367061|2.231|11.019|4.216|48.04|0.23579|0.888|1.291|0.009649999|0.45365003|18|0
2020-07-20 20:30:24|japan_0346|6728.T|6728.T|ULVAC, Inc.|JPY|Tokyo|49279100|Japan|Technology|Electronic Components|http://www.ulvac.co.jp|6845.5|3370|205400|3365|2168|5030|-0.16397518|0.11665|0.03246|0.083629996|33.739|4Q2017/202.63/148.07!1Q2018/182.45/149.37!2Q2018/215.07/87.13!3Q2018/123.45/136.9|2020-05-14||202.63|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.29|7|||||0|1.400581|||1.0733174|0.78|6.685|251.33|549.89|0.57026|1.942|2.524|0.06374|0.27636|18|0
2020-07-20 20:30:25|japan_0347|6755.T|6755.T|Fujitsu General Limited|JPY|Tokyo|104627000|Japan|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.fujitsu-general.com|1908.3|2522|403900|2505|1505|2618|0.5135952|0.080170006|0.043530002|0.05723|5.723|1Q2017/69.57/50.1!1Q2018/70.22/81.2!3Q2018/16.19/9.4|2020-07-21||69.57|0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.17|6|||||0|1.019767|||2.4683406|0.933|11.643|55.101|135.74|0.21426001|1.201|1.727|0.02199|0.2756|18|0
2020-07-20 20:30:27|japan_0348|6806.T|6806.T|Hirose Electric Co.,Ltd.|JPY|Tokyo|36061300|Japan|Technology|Electronic Components|http://www.hirose.com|12764.3|11980|47300|11790|8910|14450|0.032399297|0.30399|0.03873|0.0499|1.467|4Q2017/152.26/170.63!1Q2018/94.97/154.43!2Q2018/113.01/123!3Q2018/141.9/134.08|2020-08-03||152.26|0m|0|0|-1m|0|16|-2m|0|16|-3m|0|16|||||0|0.877325|||1.4192165|2.2|7.237|420.37|543.79|0.57878|8.113|8.883|0.12569|0.42198002|18|0
2020-07-20 20:30:28|japan_0349|6849.T|6849.T|Nihon Kohden Corporation|JPY|Tokyo|85155800|Japan|Healthcare|Medical Devices|http://www.nihonkohden.com|3366.7|3695|223600|3615|2556|4515|0.24013722|0.104040004|0.05742|0.08286|0.329|3Q2017/29.48/30.2!4Q2017/20.1/13.36!1Q2018/57.15/73.65!3Q2018/39.66/27.29|2020-08-04||29.48|0m|0|0|-1m|0.11|9|-2m|0|9|-3m|-0.13|8|||||0|-0.109883|||2.5839126|1.509|14.499|115.718|138.4|0.46295|2.396|3.2|0.053260002|0.48282|18|0
2020-07-20 20:30:29|japan_0350|6856.T|6856.T|HORIBA, Ltd.|JPY|Tokyo|42176200|Japan|Technology|Scientific & Technical Instruments|http://www.horiba.com|7900|5820|94100|5770|4250|7870|-0.011986315|0.14786|0.04368|0.09295999|41.138|4Q2017/130.4/180.45!1Q2018/145.05/111.85!2Q2018/104.09/108.8!3Q2018/70.44/77.95|2020-08-11||130.4|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|||||0|1.249418|||1.4749845|1.067|7.217|358.912|483.4|0.52141|1.755|2.478|0.076069996|0.41064|18|0
2020-07-20 20:30:31|japan_0351|6861.T|6861.T|Keyence Corporation|JPY|Tokyo|242527008|Japan|Technology|Scientific & Technical Instruments|http://www.keyence.com|71375|44610|377700|44100|28905|46740|0.34821153|0.51759|0.09864|0.11841||4Q2017/427.12/392.56!1Q2018/480.13/444.88!2Q2018/458.81/466.06!3Q2018/479.04/521.62|2020-07-31||427.12|0m|0|0|-1m|0.59|17|-2m|0.59|17|-3m|0.59|17|||||0|1.062209|||6.15394|17.895|34.573|816.913|2156.42|0.36386|14.677|15.242|0.35902|0.81805|18|0
2020-07-20 20:30:32|japan_0352|6869.T|6869.T|Sysmex Corporation|JPY|Tokyo|208851008|Japan|Healthcare|Diagnostics & Research|http://www.sysmex.co.jp|8408|8040|291100|7985|5814|8636|0.08743024|0.2611|0.093219995|0.12810001|8.132|1Q2017/41.65/52.3!2Q2017/39.48/43.23!3Q2018/48.17/54.7|2020-08-05||41.65|0m|0|0|-1m|0.75|16|-2m|0.73|15|-3m|0.73|15|||||0|0.44593|||6.0461397|5.411|20.723|166.93|226.35|0.31198|1.776|2.445|0.115509994|0.52919996|18|0
2020-07-20 20:30:34|japan_0353|6923.T|6923.T|Stanley Electric Co., Ltd.|JPY|Tokyo|160526000|Japan|Consumer Cyclical|Auto Parts|http://www.stanley.co.jp|4113.5|2652|224500|2670|1833|3235|0.009451747|0.14416|0.03092|0.05846|3.248|4Q2017/59.25/51.4!1Q2018/65.11/60.2!2Q2018/60.83/47.24!3Q2018/56.4/54.29|2020-07-27||59.25|0m|0|0|-1m|0.67|12|-2m|0.64|11|-3m|0.64|11|||||0|1.049418|||1.1961889|0.882|6.116|114.16|268.87|0.42596|2.507|3.229|0.04737|0.17472|18|0
2020-07-20 20:30:35|japan_0354|6965.T|6965.T|Hamamatsu Photonics K.K.|JPY|Tokyo|154812992|Japan|Technology|Electronic Components|http://www.hamamatsu.com|4900|4790|102800|4750|3315|4990|0.17428923|0.24861|0.05738|0.08839|3.682|4Q2017/27.4/28!1Q2018/39.39/36!2Q2018/34.24/30!3Q2018/35.47/37.3|2020-08-05||27.4|0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.33|6|||||0|0.914534|||3.5476384|4.65|18.704|116.563|153.43|0.34157002|3.183|4.402|0.12489|0.49867|18|0
2020-07-20 20:30:37|japan_0355|6981.T|6981.T|Murata Manufacturing Co., Ltd.|JPY|Tokyo|639795968|Japan|Technology|Electronic Components|http://www.murata.com|22875|6580|1399400|6510|4304|6920|0.38983774|0.25652|0.07363|0.11092|13.929|4Q2017/137.84/170.96!1Q2018/119.93/119.12!2Q2018/182.8/165.44!3Q2018/325.06/281.1|2020-07-31||137.84|0m|0|0|-1m|0.75|20|-2m|0.75|20|-3m|0.75|20|||||0|1.047093|||2.485007|2.653|10.344|286.05|1279.6|0.5455|2.312|3.613|0.1193|0.37904|18|0
2020-07-20 20:30:38|japan_0356|7164.T|7164.T|ZENKOKU HOSHO Co.,Ltd.|JPY|Tokyo|68787504|Japan|Financial Services|Credit Services|http://www.zenkoku.co.jp|5242.9|3960|192700|3980|2719|4935|-0.05575329|0.78888|0.06371|0.17959999|20.683|2Q2016/43.66/42.7!3Q2016/58.86/54.3!4Q2016/53.3/64.1!3Q2017/62.25/54.6|2020-08-07||43.66|0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|||||0|1.102906|||1.8779484|2.324|2.946|354.98|341.78|0.59035|6.811|6.837|0.54045|0.99992996|18|0
2020-07-20 20:30:39|japan_0357|7167.T|7167.T|Mebuki Financial Group, Inc.|JPY|Tokyo|1159309952|Japan|Financial Services|Banks—Regional|http://www.mebuki-fg.co.jp|378.8|255|2309300|251|160|301|-0.080586076|0|0.00207|0.040370002|||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.887748|||0.33508584|0.26||31.12|39.21|0.42231998|||0.15908|0|18|0
2020-07-20 20:30:41|japan_0358|7180.T|7180.T|Kyushu Financial Group, Inc.|JPY|Tokyo|439912000|Japan|Financial Services|Banks—Regional|http://www.kyushu-fg.co.jp|525|452|650600|449|298|496|0.063981056|0|0.00171|0.02891|||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.688055|||0.32177323|3.249||40.704|49.1|0.23863001|||0.11485|0|18|0
2020-07-20 20:30:43|japan_0359|7240.T|7240.T|NOK Corporation|JPY|Tokyo|172968992|Japan|Consumer Cyclical|Auto Parts|http://www.nok.co.jp|1751.1|1292|559200|1332|947|1809|-0.14285713|0.088290006|0.00993|-0.00365|17.23|4Q2017/79.33/73.09!1Q2018/30.78/33.54!2Q2018/22.32/27.21!3Q2018/33.47/49.7|2020-08-04||79.33|0m|0|0|-1m|0.4|10|-2m|0.33|9|-3m|0.33|9|||||0|1.545348|||0.54895794|0.412|4.667|-12.823|171.71|0.24365999|1.318|1.886|-0.00354|0.15472999|18|0
2020-07-20 20:30:44|japan_0360|7259.T|7259.T|Aisin Seiki Co., Ltd.|JPY|Tokyo|269504000|Japan|Consumer Cyclical|Auto Parts|http://www.aisin.com|5490|3190|468600|3215|2251|4575|-0.11675823|0.09262|0.01533|0.0161|55.996|4Q2017/147.65/118.63!1Q2018/140.96/124.79!2Q2018/148.85/113.17!3Q2018/90.68/105.05|2020-07-31||147.65|0m|0|0|-1m|0.71|17|-2m|0.71|17|-3m|0.72|18|||||0|1.563372|||0.67156905|0.422|4.558|89.28|509.39|0.17462|1.315|1.745|0.00636|0.10151|18|0
2020-07-20 20:30:46|japan_0361|7276.T|7276.T|Koito Manufacturing Co., Ltd.|JPY|Tokyo|160734000|Japan|Consumer Cyclical|Auto Parts|http://www.koito.co.jp|7468.2|4540|239200|4565|2557|6140|-0.21428573|0.14793|0.07018|0.12209|5.75|3Q2017/90.56/100!4Q2017/114.23/105.8!2Q2018/97.87/95.67!3Q2018/108.41/108.56|2020-07-28||90.56|0m|0|0|-1m|0.79|14|-2m|0.77|13|-3m|0.77|13|||||0|1.309302|||1.517958|0.65|4.391|360.87|498.58|0.44139|2.257|2.833|0.07244|0.15986|18|0
2020-07-20 20:30:47|japan_0362|7282.T|7282.T|Toyoda Gosei Co., Ltd.|JPY|Tokyo|129435000|Japan|Consumer Cyclical|Auto Parts|http://www.toyoda-gosei.com|2943.8|2134|245300|2163|1604|2828|0.02511847|0.09453|0.0347|0.03689|39.986|4Q2017/44.35/59.81!1Q2018/30.06/64.41!2Q2018/52.29/43.69!3Q2018/-7.8/51.33|2020-07-31||44.35|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0.22|9|||||0|1.472674|||0.800457|0.39|4.124|86.731||0.20062|1.541|1.99|0.01381|0.12363|18|0
2020-07-20 20:30:49|japan_0363|7309.T|7309.T|Shimano Inc.|JPY|Tokyo|92701000|Japan|Consumer Cyclical|Leisure|http://www.shimano.com|17111.1|21430|204800|21290|12930|22200|0.39241338|0.23456|0.07727|0.13048|1.595|4Q2017/111.53/159.79!1Q2018/116.43/129.45!2Q2018/182.57/142.47!3Q2018/132.63/118.66|2020-07-28||111.53|0m|0|0|-1m|0.29|7|-2m|0.57|7|-3m|0.57|7|||||0|0.416279|||4.118266|4.937|21.048|662.843|603.92|0.39417|6.603|8.447|0.17435|0.38752997|18|0
2020-07-20 20:30:50|japan_0364|7313.T|7313.T|TS TECH Co., Ltd.|JPY|Tokyo|67997600|Japan|Consumer Cyclical|Auto Parts|http://www.tstech.co.jp|3875|2977|96700|2970|2109|3685|0.02096939|0.10715|0.046830002|0.073189996|1.461|3Q2017/87.93/68.1!4Q2017/105.71/76.5!2Q2018/82.13/81.1!3Q2018/87.88/102.9|2020-07-31||87.93|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.026162|||0.7946329|0.181|1.689|221.539|410.08|0.25577|3.662|4.25|0.04188|0.16508|18|0
2020-07-20 20:30:52|japan_0365|7453.T|7453.T|Ryohin Keikaku Co., Ltd.|JPY|Tokyo|263018000|Japan|Consumer Cyclical|Department Stores|http://ryohin-keikaku.jp|36675|1397|2667800|1418|969|2654|-0.26222682|0.108389996|0.04521|0.05799|55.569|4Q2017/331.23/325.43!1Q2018/260.82/243.52!2Q2018/363.66/336.52!3Q2018/326.03/244.33|2020-07-10||331.23|0m|0|0|-1m|0.5|10|-2m|0.6|10|-3m|0.6|10|||||0|0.979069|||1.8917313|1.011|9.326|47.635|1412.6|0.41869998|1.97|4.328|0.03096|0.48891997|18|0
2020-07-20 20:30:53|japan_0366|7458.T|7458.T|Daiichikosho Co., Ltd.|JPY|Tokyo|55903000|Japan|Consumer Cyclical|Leisure|http://www.dkkaraoke.co.jp|6000|3185|141400|3200|2491|5820|-0.3125671|0.24108|0.06432|0.09394|10.155|4Q2017/72.03/77.22!1Q2018/28.74/69.83!2Q2018/66.86/58.13!3Q2018/60.47/60.24|2020-08-07||72.03|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.093023|||1.3316219|1.564|6.489|221.56|257.49|0.32256|2.346|2.93|0.08582|0.36867002|18|0
2020-07-20 20:30:54|japan_0367|7459.T|7459.T|MediPal Holdings Corporation|JPY|Tokyo|209964000|Japan|Healthcare|Medical Distribution|http://www.medipal.co.jp|2512|2047|265200|2059|1691|2623|-0.12008548|0.02084|0.020350002|0.085360005|5.644|2Q2017/25.29/50.4|2020-07-31||25.29|0m|0|0|-1m|0|4|-2m|-0.4|5|-3m|-0.4|5|||||0|0.693023|||0.859046|0.106|5.087|165.334|144.68|0.17421|1.036|1.212|0.011670001|0.07277|18|0
2020-07-20 20:30:56|japan_0368|7532.T|7532.T|Pan Pacific International Holdings Corporation|JPY|Tokyo|633867008|Japan|Consumer Defensive|Discount Stores|http://ppi-hd.co.jp|7775|2363|861800|2368|1542.5|2569|0.3888563|0.06316|0.03801|0.13978|134.127|4Q2017/64.56/52.7!1Q2018/53.63/28.59!2Q2018/58.43/41.96!3Q2018/73.62/56.89|2020-08-12||64.56|0m|0|0|-1m|1|15|-2m|1|14|-3m|0.87|15|||||0|-0.017441|||4.1397314|1.113|17.613|78.018|335.32|0.38334998|0.801|1.493|0.029579999|0.28827998|18|0
2020-07-20 20:30:57|japan_0369|7550.T|7550.T|Zensho Holdings Co., Ltd.|JPY|Tokyo|152972992|Japan|Consumer Cyclical|Restaurants|http://www.zensho.co.jp|2300|2151|205800|2136|1677|2584|-0.06643355|0.07002|0.03426|0.1342|232.213|1Q2017/5.94/4.3!3Q2017/22.7/28.7!4Q2017/11.92/17.5!3Q2018/26.29/24.3|2020-08-07||5.94|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.072674|||3.7990108|0.796|11.368|80.307|66.2|0.08347|0.474|0.987|0.019|0.5754|18|0
2020-07-20 20:30:59|japan_0370|7649.T|7649.T|Sugi Holdings Co.,Ltd.|JPY|Tokyo|61814000|Japan|Healthcare|Pharmaceutical Retailers|http://www.drug-sugi.co.jp/hd/index.html|6071.4|7610|168000|7600|4760|7870|0.4587332|0.070989996|0.06467|0.1216||1Q2018/63.05/58.14!2Q2018/69.11/71.86!3Q2018/73.25/69.95!4Q2018/57.37/60.02|2020-06-23||63.05|0m|0|0|-1m|-0.14|7|-2m|-0.14|7|-3m|0|6|||||0|0.57093|||2.514464|0.661|9.306|351.055||0.29246|1.01|1.643|0.038540002|0.29900998|18|0
2020-07-20 20:31:00|japan_0371|7701.T|7701.T|Shimadzu Corporation|JPY|Tokyo|294566016|Japan|Technology|Scientific & Technical Instruments|http://www.shimadzu.com|3562.5|2910|412800|2886|2148|3510|0.12252045|0.14296|0.05979|0.10754|2.519|4Q2017/22.78/21.77!1Q2018/40.07/38.6!2Q2018/14.77/11.95!3Q2018/29.08/30.78|2020-08-06||22.78|0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.78|9|||||0|0.765116|||2.8311083|2.06|14.409|107.84|125.68|0.49319|1.636|2.474|0.08241|0.39547002|18|0
2020-07-20 20:31:02|japan_0372|7741.T|7741.T|HOYA Corporation|JPY|Tokyo|372275008|Japan|Healthcare|Medical Instruments & Supplies|http://www.hoya.co.jp|7587.2|10700|521400|10615|7700|11195|0.32687497|0.31583|0.11724|0.18232|3.49|4Q2017/72.41/64.82!1Q2018/51.24/57.76!2Q2018/75.11/45.71!3Q2018/82.53/75.91|2020-07-28||72.41|0m|0|0|-1m|0.75|12|-2m|0.83|12|-3m|0.92|12|||||0|0.956395|||6.2205215|6.412|20.301|302.74|344|0.57892|3.207|3.937|0.19843|0.53664|18|0
2020-07-20 20:31:03|japan_0373|7747.T|7747.T|Asahi Intecc Co., Ltd.|JPY|Tokyo|260523008|Japan|Healthcare|Medical Instruments & Supplies|http://www.asahi-intecc.co.jp|5359|2942|541300|2912|2239|3335|0.05469036|0.30915|0.10615|0.15621|8.082|4Q2017/23.91/15.17!1Q2018/22.39/21.12!2Q2018/7.63/6.53!3Q2018/30.37/36.76|2020-08-14||23.91|0m|0|0|-1m|1.08|13|-2m|1.08|13|-3m|1.18|11|||||0|0.57093|||10.773321|12.595|40.739|40.43|110.77|0.41384|2.343|3.897|0.17677|0.67791003|18|0
2020-07-20 20:31:05|japan_0374|7832.T|7832.T|BANDAI NAMCO Holdings Inc.|JPY|Tokyo|219676000|Japan|Consumer Cyclical|Leisure|http://www.bandainamco.co.jp|5118.3|5970|401900|5982|4570|7090|0.04397905|0.14183|0.07988|0.13096||4Q2017/57.73/67.47!1Q2018/60.21/27.12!2Q2018/66.61/59.11!3Q2018/88.95/63.52|2020-08-07||57.73|0m|0|0|-1m|0.91|11|-2m|0.8|10|-3m|0.8|10|||||0|0.368604|||2.91895|1.557|10.976|262.387|292.82|0.4934|1.91|2.692|0.07965|0.36043|18|0
2020-07-20 20:31:06|japan_0375|7846.T|7846.T|Pilot Corporation|JPY|Tokyo|39443500|Japan|Industrials|Business Equipment & Supplies|http://www.pilot.co.jp||3405|55300|3380|2515|4725|-0.15499997|0.22296|0.09838|0.16713|21.611||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.451744|||1.6902231|1.161|5.205|321.908||0.44236|1.699|2.522|0.12362|0.53053004|18|0
2020-07-20 20:31:08|japan_0376|7936.T|7936.T|ASICS Corporation|JPY|Tokyo|182632992|Japan|Consumer Cyclical|Footwear & Accessories|http://corp.asics.com/jp|1551.7|1236|824300|1231|706|1919|0.063958526|0.04637|0.00701|0.01719|67.215|4Q2017/-14.92/-12.1!1Q2018/28.06/33.19!2Q2018/-9.97/7.36!3Q2018/25.77/32.41|2020-05-22||-14.92|0m|0|0|-1m|0|7|-2m|-0.14|7|-3m|-0.14|7|||||0|1.286046|||1.5564966|0.799|17.238|13.39|66.7|0.5825|1.068|2.402|0.00682|0.47647998|18|0
2020-07-20 20:31:09|japan_0377|7956.T|7956.T|Pigeon Corporation|JPY|Tokyo|119727000|Japan|Consumer Defensive|Household & Personal Products|http://www.pigeon.co.jp|6165.6|4405|253400|4365|3080|5370|0.07380068|0.20375||||1Q2018/34.07/32.37!2Q2018/32.17/34.01!3Q2018/35.54/28.19!4Q2018/34.52/36.73|2020-08-06||34.07|0m|0|0|-1m|0.75|12|-2m|0.62|13|-3m|0.64|11|||||0|0.675|||8.115059|4.62|22.677|101.911|150.3|0.87846|3.166|3.96|0.1125|0.5072|18|0
2020-07-20 20:31:10|japan_0378|7974.T|7974.T|Nintendo Co., Ltd.|JPY|Tokyo|119124000|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.nintendo.co.jp|50050|47020|887500|47650|31880|51910|0.18502855|0.27659|0.12153|0.17503999||4Q2017/696.45/343.78!1Q2018/36.77/27.94!2Q2018/254.73/194.8!3Q2018/282.85/307.92|2020-08-06||696.45|0m|0|0|-1m|0.95|21|-2m|0.9|21|-3m|0.87|23|||||0|0.742441|||3.6355171|3.408|12.322|2171.191|2146.97|0.34707|3.794|4.222|0.19766001|0.49040002|18|0
2020-07-20 20:31:12|japan_0379|7988.T|7988.T|Nifco Inc.|JPY|Tokyo|101838000|Japan|Consumer Cyclical|Auto Parts|http://www.nifco.com|3450|2292|129900|2350|1661|3145|-0.09788865|0.15994|0.06235|0.115380004|48.312|4Q2017/54.12/52.87!1Q2018/49.02/57.48!2Q2018/50.54/49.97!3Q2018/62.05/52.1|2020-07-27||54.12|0m|0|0|-1m|0.64|11|-2m|0.55|11|-3m|0.55|11|||||0|1.266279|||1.4056349|0.789|4.934|171.43|227.15|0.43313|2.399|3.019|0.06361|0.27108|18|0
2020-07-20 20:31:13|japan_0380|8036.T|8036.T|Hitachi High-Tech Corporation|JPY|Tokyo|137526000|||||5427.4|7990|208000|7990|5250|8250||||||4Q2017/65.59/59.8!1Q2018/84.8/82.13!2Q2018/76.9/105.4!3Q2018/101.64/100.3|2020-04-27||65.59|0m|0|0|-1m|0.86|7|-2m|0.71|7|-3m|0.88|8|||||0||||||||||||||18|0
2020-07-20 20:31:15|japan_0381|8056.T|8056.T|Nihon Unisys, Ltd.|JPY|Tokyo|100369000|Japan|Technology|Information Technology Services|http://www.unisys.co.jp|3312.5|3355|468400|3240|2143|3935|-0.07296139|0.119729996|0.076630004|0.15284|17.402|3Q2017/33.75/23.8!4Q2017/20.56/18.6!1Q2018/51.46/46!2Q2018/14.04/11.1|2020-08-06||33.75|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.628488|||2.7837517|1.048|8.751|180.53||0.29764998|1.405|1.798|0.05836|0.25613|18|0
2020-07-20 20:31:16|japan_0382|8078.T|8078.T|Hanwa Co., Ltd.|JPY|Tokyo|40637900|Japan|Industrials|Conglomerates|http://www.hanwa.co.jp|4756.7|2097|115900|2090|1436|3265|-0.28547007|0.01735|0.01973|-0.13865|198.429||2020-08-07|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.315697|||0.5207371|0.183|10.542|-336.486|414.41|0.38744998|1.18|1.721|-0.00717|0.04185|18|0
2020-07-20 20:31:18|japan_0383|8088.T|8088.T|Iwatani Corporation|JPY|Tokyo|49212600|Japan|Industrials|Conglomerates|http://www.iwatani.co.jp|4100|3785|123700|3770|3260|3830|0.0443213|0.07403|0.03872|0.11953|66.218||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.325|||1.0219723|0.431|5.826|365.503|396.25|0.35141|0.763|1.066|0.030569999|0.25665|18|0
2020-07-20 20:31:19|japan_0384|8113.T|8113.T|Unicharm Corporation|JPY|Tokyo|596915968|Japan|Consumer Defensive|Household & Personal Products|http://www.unicharm.co.jp|3883.1|4734|950400|4660|2905|4915|0.47468352|0.18753|0.07458|0.11262|6.219|4Q2017/15.64/13.41!1Q2018/24.21/24.53!2Q2018/26.89/25.37!3Q2018/28.75/31.76|2020-08-05||15.64|0m|0|0|-1m|0.43|14|-2m|0.38|13|-3m|0.38|13|||||0|0.46686|||6.062143|3.695|19.705|88.028|117.57|0.38025|1.682|2.09|0.07215|0.38134998|18|0
2020-07-20 20:31:21|japan_0385|8129.T|8129.T|Toho Holdings Co., Ltd.|JPY|Tokyo|70511104|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tohohd.co.jp|2866.7|1997|68100|1976|1842|2835|-0.1864965|0.01853|0.01647|0.07297|19.369||2020-08-03|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.326744|||0.6095475|0.08|4.326|208.553|168.87|0.20179|1.012|1.264|0.01284|0.09133001|18|0
2020-07-20 20:31:22|japan_0386|8174.T|8174.T|Nippon Gas Co., Ltd.|JPY|Tokyo|39909500|Japan|Utilities|Utilities—Regulated Gas|http://www.nichigas.co.jp|5433.3|4715|169700|4720|2715|4870|0.71761286|0.15883|0.04978|0.112679996|50.636|3Q2016/4.55/0!4Q2016/32.42/22.21!1Q2017/56.65/79.8!2Q2017/38.56/30.21|2020-07-30||4.55|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.67|3|||||0|0.824418|||2.7530837|1.556|9.799|189.955|157.36|0.53516996|0.766|0.966|0.05843|0.47824|18|0
2020-07-20 20:31:23|japan_0387|8227.T|8227.T|SHIMAMURA Co., Ltd.|JPY|Tokyo|36751300|Japan|Consumer Cyclical|Apparel Retail|http://www.shimamura.gr.jp|8460|7400|203700|7380|5530|9640|-0.07518798|0.04324|0.02438|0.02249||4Q2017/209.76/266.64!2Q2018/130.12/198.62!3Q2018/128.54/215.43!4Q2018/115.29/244.87|2020-06-29||209.76|0m|0|0|-1m|0|13|-2m|0.17|12|-3m|0.23|13|||||0|0.728488|||0.75243986|0.22|5.089|220.703|570.18|0.27081|4.275|5.925|0.01635|0.32279998|18|0
2020-07-20 20:31:25|japan_0388|8273.T|8273.T|Izumi Co., Ltd.|JPY|Tokyo|71657904|Japan|Consumer Cyclical|Department Stores|http://www.izumi.co.jp|7500|4190|312000|4100|2061|4460|-0.02031064|0.06838|0.040260002|0.087840006|58.886||2020-07-14|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|0.715697|||1.3926859|0.611|8.937|265.763|352.5|0.22830999|0.466|0.823|0.02685|0.26296|18|0
2020-07-20 20:31:26|japan_0389|8279.T|8279.T|Yaoko Co.,Ltd.|JPY|Tokyo|38831200|Japan|Consumer Defensive|Grocery Stores|http://www.yaoko-net.com|6810|8320|76900|8280|4610|8440|0.71784234|0.06657|0.05301|0.12578|66.545||2020-08-11|||0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1|6|||||0|0.070348|||3.105363|0.799|12.004|305.447|319.9|0.17603001|0.5|0.774|0.02705|0.28716|18|0
2020-07-20 20:31:28|japan_0390|8282.T|8282.T|K's Holdings Corporation|JPY|Tokyo|211568992|Japan|Consumer Cyclical|Specialty Retail|http://www.ksdenki.co.jp|1507.1|1382|515300|1385|920|1514|0.36857712|0.06633|0.051570002|0.084709994|14.671|4Q2017/36.37/29.46!1Q2018/11.22/6.26!2Q2018/22.13/20.9!3Q2018/31.37/33.11|2020-08-03||36.37|0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|||||0|0.724418|||1.1644906|0.446|6.723|96.02|111.52|0.33647|0.384|1.882|0.03039|0.28224|18|0
2020-07-20 20:31:29|japan_0391|8283.T|8283.T|Paltac Corporation|JPY|Tokyo|63547200|Japan|Consumer Defensive|Household & Personal Products|http://www.paltac.co.jp|5950|5260|62900|5190|4160|6070|-0.11884552|0.02841|0.03797|0.12231|1.935||2020-07-29|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.589367|||1.5312085|0.302|10.625|399.892||0.23472999|1.231|1.466|0.02428|0.07791|18|0
2020-07-20 20:31:31|japan_0392|8379.T|8379.T|The Hiroshima Bank, Ltd.|JPY|Tokyo|311464000|Japan|Financial Services|Banks—Regional|http://www.hirogin.co.jp|796.7|515|305700|510|342|577|-0.026717544|0|0.00264|0.05007|||2020-08-05|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.690116|||0.33274904|-1.588||77.87|82.7|0.26446|||0.21736999|0|18|0
2020-07-20 20:31:32|japan_0393|8410.T|8410.T|Seven Bank, Ltd.|JPY|Tokyo|1178329984|Japan|Financial Services|Banks—Regional|http://www.sevenbank.co.jp|402|279|2860500|276|235|364|-0.05479455|0|0.023440002|0.119820006||3Q2017/5.73/5.29!4Q2017/5.84/5.52!1Q2018/3.99/4.62!2Q2018/5.53/5.99|2020-08-07||5.73|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|0.903488|||1.484319|-2.819||22.11|25.49|0.14914|||0.17698|0|18|0
2020-07-20 20:31:33|japan_0394|8424.T|8424.T|Fuyo General Lease Co., Ltd.|JPY|Tokyo|29972100|Japan|Industrials|Rental & Leasing Services|http://www.fgl.co.jp|9050|6000|36100|5880|4585|7490|-0.05769229|0.11289|0.00969|0.097720005|722.132||2020-07-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.086046|||0.65007824|3.354|29.713|865.56|767.6|0.3087|1.333|1.383|0.036760002|0.10718001|18|0
2020-07-20 20:31:35|japan_0395|8439.T|8439.T|Tokyo Century Corporation|JPY|Tokyo|122044000|Japan|Industrials|Rental & Leasing Services|http://www.tokyocentury.co.jp|6800|5850|250800|5510|2870|6020|0.22717154|0.21901|0.011390001|0.10912|649.815||2020-08-05|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.67|3|||||0|1.62093|||1.2825086|4.154|18.968|522.57|553.67|0.18365999|1.164|1.226|0.048260003|0.17824|18|0
2020-07-20 20:31:36|japan_0396|8473.T|8473.T|SBI Holdings, Inc.|JPY|Tokyo|230826000|Japan|Financial Services|Asset Management|http://www.sbigroup.co.jp|3175|2218|1010000|2224|1275|2684|-0.1582135|0.21948999|0.00769|0.07784|193.541||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.657558|||1.1339978|-2.194|-9.996|147.441|245.11|0.66883004|1.045|1.338|0.10185|0.54504|18|0
2020-07-20 20:31:38|japan_0397|8570.T|8570.T|AEON Financial Service Co., Ltd.|JPY|Tokyo|215802000|Japan|Financial Services|Credit Services|http://www.aeonfinancial.co.jp|2571.4|917|1753700|916|877|1858|-0.46960044|0|||||2020-10-05|||0m|0|0|-1m|0.09|11|-2m|0.11|9|-3m|0|9|||||0|1.431976|||0.5251791|1.425||168.164|200.33|0.20841|||0.07854|0|18|0
2020-07-20 20:31:39|japan_0398|8585.T|8585.T|Orient Corporation|JPY|Tokyo|1717090048|Japan|Financial Services|Credit Services|http://www.orico.co.jp|180|110|3911200|110|100|183|-0.08333331|0.19226|0.00275|0.08134|583.912||2020-07-31|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.959302|||0.76673216|5.97|31.054|10.85|16.57|0.54226|1.06|1.234|0.08495|0.94824|18|0
2020-07-20 20:31:41|japan_0399|8586.T|8586.T|Hitachi Capital Corporation|JPY|Tokyo|116780000|Japan|Financial Services|Credit Services|http://www.hitachi-capital.co.jp|3062.5|2439|268100|2436|1705|3280|0.08847189|0.40394002|0.00685|0.08134|778.017||2020-08-05|||0m|0|0|-1m|0|6|-2m|0|6|-3m|0|6|||||0|1.333139|||0.74810785|6.492|16.071|262.662|348.23|0.14281|18.816|18.816|0.066139996|0.29377002|18|0
2020-07-20 20:31:42|japan_0400|8591.T|8591.T|ORIX Corporation|JPY|Tokyo|1247719936|Japan|Financial Services|Credit Services|http://www.orix.co.jp|2363.6|1252|8684400|1272|1100.5|1958.5|-0.23511726|0.30239|0.01908|0.10158|160.258|4Q2017/70.65/52.24!1Q2018/44.35/43.3!2Q2018/62.46/66.96!3Q2018/58.67/63.45|2020-08-04||70.65|0m|0|0|-1m|1.07|15|-2m|1.06|16|-3m|1.06|16|||||0|1.069767|||0.5246506|2.453|8.111|237.17|270.32|0.4304|2.109|2.219|0.13274|0.38391|18|0
2020-07-20 20:31:44|japan_0401|8593.T|8593.T|Mitsubishi UFJ Lease & Finance Company Limited|JPY|Tokyo|891073024|Japan|Financial Services|Credit Services|http://www.lf.mufg.jp|704|496|1404800|494|445|728|-0.15120274|0.25058|0.009509999|0.0915|631.196||2020-08-07|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.185465|||0.56719875|5.452|21.759|79.14|73.8|0.28096|1.674|1.712|0.07659|0.19698|18|0
2020-07-20 20:31:45|japan_0402|8616.T|8616.T|Tokai Tokyo Financial Holdings, Inc.|JPY|Tokyo|248366000|Japan|Financial Services|Asset Management|http://www.tokaitokyo-fh.jp|745|244|606100|242|204|363|-0.25308645|0|0.00221|0.01702|299.084||2020-07-31|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|1.175581|||0.38597274|-1.66||11.044||0.38144|1.154|1.223|0.046230003|0.97132003|18|0
2020-07-20 20:31:47|japan_0403|8697.T|8697.T|Japan Exchange Group, Inc.|JPY|Tokyo|535447008|Japan|Financial Services|Financial Data & Stock Exchanges|http://www.jpx.co.jp|2123.3|2832|3337600|2788|1527|2845|0.65656567|0.66761|0.00068000006|0.1619|17.177|4Q2017/27.06/25.61!1Q2018/24.8/24.65!2Q2018/21.69/21.7!3Q2018/22.96/22.33|2020-07-29||27.06|0m|0|0|-1m|-0.2|5|-2m|-0.33|6|-3m|-0.33|6|||||0|0.822093|||5.084655|11.211|16.793|88.912|95.27|0.49414003|0.003|1.002|0.38491002|1|18|0
2020-07-20 20:31:48|japan_0404|8848.T|8848.T|Leopalace21 Corporation|JPY|Tokyo|243815008|Japan|Real Estate|Real Estate Services|http://www.leopalace21.com|610|182|2436400|183|161|423|-0.28515625|-0.05547|-0.09327|-1.93481|2274.072||2020-06-05|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.454069|||28.243328|0.033|-0.587|-328.772|43.55|0.54804003|0.837|0.981|-0.18504|0.05868|18|0
2020-07-20 20:31:50|japan_0405|8850.T|8850.T|Starts Corporation Inc.|JPY|Tokyo|52607400|Japan|Real Estate|Real Estate—Diversified|http://www.starts.co.jp|3065|2212|36300|2224|1679|2919|-0.14098108|0.13644|0.061389998|0.15048|67.061||2020-08-07|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.836627|||1.1087598|0.618|4.526|286.252|303.47|0.24479|0.936|1.44|0.07202|0.29099|18|0
2020-07-20 20:31:51|japan_0406|8876.T|8876.T|Relo Group, Inc.|JPY|Tokyo|151488992|Japan|Industrials|Specialty Business Services|http://www.relo.jp|3167|1975|366600|2017|1798|3155|-0.26867294|0.07151|0.059359998|0.08091|202.328|4Q2017/15.09/14.65!1Q2018/23.01/23.79!2Q2018/18.04/18.67!3Q2018/23.71/20.64|2020-08-07||15.09|0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|1|7|||||0|0.817441|||6.062857|1.193|16.684|21.254|99.64|0.36463|0.752|1.237|0.012200001|0.19841999|18|0
2020-07-20 20:31:53|japan_0407|8905.T|8905.T|AEON Mall Co., Ltd.|JPY|Tokyo|227526000|Japan|Real Estate|Real Estate—Diversified|http://www.aeonmall.com/en|2558.3|1342|848300|1338|1124|2059|-0.20828402|0.35554|0.02269|0.033350002|186.61|4Q2017/30.39/27.76!1Q2018/47.78/42.95!2Q2018/34.72/39.27!3Q2018/33.99/26.71|2020-10-06||30.39|0m|0|0|-1m|0.71|7|-2m|0.67|6|-3m|0.83|6|||||0|0.994186|||0.8360329|3.161|8.89|56.126|154.25|0.13323|0.535|0.765|0.043109998|0.2582|18|0
2020-07-20 20:31:54|japan_0408|8933.T|8933.T|NTT Urban Development Co., Ltd.||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:31:55|japan_0409|9003.T|9003.T|Sotetsu Holdings, Inc.|JPY|Tokyo|97981504|Japan|Industrials|Railroads|http://www.sotetsu.co.jp|3800|2832|307800|2783|2124|3160|-0.030988872|0.17618999|0.026800001|0.09681|224.154||2020-07-30|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.30872|||1.8262179|2.241|12.722|149.325||0.27999002|0.286|0.619|0.05519|0.34775|18|0
2020-07-20 20:31:57|japan_0410|9024.T|9024.T|Seibu Holdings Inc.|JPY|Tokyo|309659008|Japan|Industrials|Conglomerates|http://www.seibuholdings.co.jp|2625|1090|1819100|1116|1081|1985|-0.3443008|0.20652|0.020669999|0.012560001|245.294||2020-08-03|||0m|0|0|-1m|0.83|6|-2m|0.88|8|-3m|0.88|8|||||0|0.756395|||0.8870645|2.195|10.628|15.16|143.34|0.24052|0.231|0.308|0.00842|0.17965999|18|0
2020-07-20 20:31:58|japan_0411|9041.T|9041.T|Kintetsu Group Holdings Co.,Ltd.|JPY|Tokyo|190100992|Japan|Industrials|Conglomerates|http://www.kintetsu-g-hd.co.jp|4500|4615|281900|4665|3890|6430|-0.09241247|0.08652|0.01613|0.04637|267.377||2020-08-07|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.205232|||2.327141|1.631|18.856|108.161|179.6|0.30645|0.155|0.498|0.01722|0.17332001|18|0
2020-07-20 20:32:00|japan_0412|9042.T|9042.T|Hankyu Hanshin Holdings, Inc.|JPY|Tokyo|243770000|Japan|Industrials|Conglomerates|http://www.hankyu-hanshin.co.jp/en|4516|3440|317600|3480|2869|4860|-0.07814568|0.20211|0.02401|0.06142|96.353||2020-08-12|||0m|0|0|-1m|0.43|7|-2m|0.38|8|-3m|0.29|7|||||0|0.598255|||0.9201426|2.287|11.313|225.686|280.13|0.24158001|0.236|0.666|0.07193|0.16024|18|0
2020-07-20 20:32:01|japan_0413|9045.T|9045.T|Keihan Holdings Co., Ltd.|JPY|Tokyo|107186000|Japan|Industrials|Conglomerates|http://www.keihan.co.jp|4300|4620|91000|4635|3730|5500|0.026578069|0.16509001|0.02656|0.08276|128.762||2020-08-06|||0m|0|0|-1m|0|2|-2m|0|1|-3m|0|1|||||0|0.371511|||1.9820108|2.553|15.462|187.68|199.3|0.29095|0.231|1.056|0.06345|0.23827|18|0
2020-07-20 20:32:03|japan_0414|9048.T|9048.T|Nagoya Railroad Co., Ltd.|JPY|Tokyo|196664992|Japan|Industrials|Railroads|http://top.meitetsu.co.jp|3510|2931|231000|2948|2441|3635|-0.0080753565|0.14281|0.02567|0.07406|92.022||2020-08-06|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.101162|||1.4276028|1.584|11.093|137.21|158.4|0.26295|0.32|0.72|0.04636|0.16429001|18|0
2020-07-20 20:32:04|japan_0415|9065.T|9065.T|Sankyu Inc.|JPY|Tokyo|60502200|Japan|Industrials|Integrated Freight & Logistics|http://www.sankyu.co.jp|6675|4035|157700|4025|3435|6130|-0.2747748|0.102819994|0.05983|0.12579|23.12||2020-07-30|||0m|0|0|-1m|0.75|4|-2m|1|5|-3m|1|5|||||0|0.93779|||1.154982|0.457|4.448|423.434|413.09|0.35879|1.454|1.542|0.04499|0.10762999|18|0
2020-07-20 20:32:05|japan_0416|9086.T|9086.T|Hitachi Transport System, Ltd.|JPY|Tokyo|111549000|Japan|Industrials|Integrated Freight & Logistics|http://www.hitachi-transportsystem.com|3414.4|3010|143700|3010|1977|3480|-0.10946745|0.12513|0.02623|0.096049994|191.72|4Q2017/54.97/61.99!1Q2018/48.85/51.74!2Q2018/45.27/43.18!3Q2018/29.35/45.94|2020-07-30||54.97|0m|0|0|-1m|0.43|7|-2m|0.63|8|-3m|0.63|8|||||0|0.963953|||1.4419004|0.977|7.807|193.762|219.01|0.14321999|1.547|1.594|0.03215|0.12526|18|0
2020-07-20 20:32:07|japan_0417|9201.T|9201.T|Japan Airlines Co., Ltd.|JPY|Tokyo|336942016|Japan|Industrials|Airlines|http://www.jal.co.jp|4750.9|1916|4253600|1981|1656.5|3487|-0.4249637|0.16912001|0.03234|0.04926|16.916|4Q2017/102.3/78.1!1Q2018/60.4/35.57!2Q2018/50.22/42.72!3Q2018/159.99/154.06|2020-08-03||102.3|0m|0|0|-1m|0.64|11|-2m|0.79|14|-3m|0.79|14|||||0|0.763953|||0.5896716|0.386|2.283|155.66|350.18|0.40763|1.164|1.467|0.037839998|0.23743999|18|0
2020-07-20 20:32:08|japan_0418|9404.T|9404.T|Nippon Television Holdings, Inc.|JPY|Tokyo|255311008|Japan|Communication Services|Broadcasting|http://www.ntvhd.co.jp|2038.6|1206|244600|1210|1070|1689|-0.2562999|0.14603|0.02876|0.040999997|2.313|3Q2016/26.56/26.7!4Q2016/50.95/48.1!1Q2017/38.44/38.5!4Q2017/49.39/46.3|2020-07-31||26.56|0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|||||0|0.594186|||0.41293663|0.479|3.282|119.546|145.99|0.15569|2.42|2.735|0.07162|0.32354|18|0
2020-07-20 20:32:10|japan_0419|9435.T|9435.T|Hikari Tsushin, Inc.|JPY|Tokyo|45884000|Japan|Industrials|Conglomerates|http://www.hikari.co.jp|23077.5|23140|97300|22650|15790|28180|-0.057035804|0.16059|0.04796|0.18299|125.447|3Q2017/170.07/136.46!4Q2017/208.53/164.57!2Q2018/268.66/150.64!3Q2018/167.03/178.95|2020-08-13||170.07|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.855232|||3.715733|2.304|14.346|1120.846|935.54|0.16469|1.765|1.823|0.098500006|0.59809|18|0
2020-07-20 20:32:11|japan_0420|9449.T|9449.T|GMO Internet, Inc.|JPY|Tokyo|109260000|Japan|Communication Services|Telecom Services|http://www.gmo.jp/en|2127.1|2874|404300|2859|1453|3260|0.6526011|0.17451|0.02135|0.17612|187.583|4Q2017/36.77/26.6!1Q2018/18.14/16.81!2Q2018/18.63/23.99!3Q2018/16.65/16.01|2020-08-11||36.77|0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.88|8|||||0|1.231395|||5.984495|0.268|1.537|74.356|95.79|0.30506|0.72|1.111|0.04221|0.49598998|18|0
2020-07-20 20:32:13|japan_0421|9506.T|9506.T|Tohoku Electric Power Company, Incorporated|JPY|Tokyo|499350016|Japan|Utilities|Utilities—Renewable|http://www.tohoku-epco.co.jp|1513.3|1034|872100|1024|826|1162|-0.01821667|0.15288|0.01695|0.07664|282.503|3Q2017/29.63/35.9!4Q2017/16.5/28.9!1Q2018/8.78/35.6!3Q2018/15.64/16.74|2020-07-30||29.63|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.13|8|||||0|0.351744|||0.6517298|1.24|8.112|117.379|136.79|0.26314|0.467|0.643|0.028080001|0.05179|18|0
2020-07-20 20:32:14|japan_0422|9508.T|9508.T|Kyushu Electric Power Company, Incorporated|JPY|Tokyo|472990016|Japan|Utilities|Utilities—Diversified|http://www.kyuden.co.jp|1471.3|937|722600|925|686|1120|-0.09491193|0.16256|0.00819|0.00242|534.825|1Q2017/-14.69/-47.91!2Q2017/41/2.79!3Q2018/58.87/78.47|2020-07-31||-14.69|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|8|||||0|0.423837|||0.72577935|1.824|11.223|-6.051|146.68|0.34452|0.415|0.547|-0.00021|0.0317|18|0
2020-07-20 20:32:16|japan_0423|9513.T|9513.T|Electric Power Development Co., Ltd.|JPY|Tokyo|183048992|Japan|Utilities|Utilities—Renewable|http://www.jpower.co.jp|3477.5|1766|971600|1791|1751|2763|-0.24811083|0.18236999|0.018760001|0.06294|192.263|3Q2017/145.92/70.6!4Q2017/107.69/81.4!2Q2018/137.58/82.3!3Q2018/32.4/70.07|2020-08-05||145.92|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.78|9|||||0|0.763372|||0.400196|2.038|11.173|230.961|297.56|0.44428003|0.785|1.093|0.046269998|0.091529995|18|0
2020-07-20 20:32:17|japan_0424|9533.T|9533.T|Toho Gas Co., Ltd.|JPY|Tokyo|105604000|Japan|Utilities|Utilities—Regulated Gas|http://www.tohogas.co.jp|3170|5110|172700|5160|3370|5970|0.3046776|0.121309996|0.023929998|0.050040003|39.419|3Q2017/4.61/39.5!4Q2017/39.47/39.5!3Q2018/-16.33/29.6|2020-07-30||4.61|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.111046|||1.6718993|1.302|10.731|153.619|182.53|0.39365003|1.061|1.356|0.03349|0.32027|18|0
2020-07-20 20:32:19|japan_0425|9627.T|9627.T|Ain Holdings Inc.|JPY|Tokyo|35428200|Japan|Healthcare|Pharmaceutical Retailers|http://www.ainj.co.jp|8787.5|6800|71000|6990|5230|7410|0.14967108|0.08334|0.0521|0.08561|5.611|1Q2018/100.83/98.8!2Q2018/74.34/79.59!3Q2018/52.27/51.26!4Q2018/50.46/59.34|2020-06-04||100.83|0m|0|0|-1m|0.67|9|-2m|0.75|8|-3m|0.75|8|||||0|-0.057558|||2.1719959|0.687|8.238|259.093|357.68|0.42866|0.923|1.175|0.03137|0.16014999|18|0
2020-07-20 20:32:20|japan_0426|9684.T|9684.T|Square Enix Holdings Co., Ltd.|JPY|Tokyo|119295000|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.hd.square-enix.com|5261.5|5760|726300|5540|3510|6070|0.5761024|0.15421|0.070539996|0.10042||4Q2017/40.71/71.57!1Q2018/29.34/25.43!2Q2018/49.29/48.95!3Q2018/23.23/49.92|2020-08-06||40.71|0m|0|0|-1m|0.92|13|-2m|0.92|13|-3m|0.92|13|||||0|0.612209|||3.09811|2.164|14.034|178.73|252.35|0.36353|2.376|3.618|0.08193|0.48469|18|0
2020-07-20 20:32:21|japan_0427|9697.T|9697.T|Capcom Co., Ltd.|JPY|Tokyo|106751000|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.capcom.co.jp|2649.2|4015|428800|3950|2151|4260|0.7930095|0.31405002|0.106929995|0.16923|7.948|2Q2017/4.77/10.19!3Q2017/27.03/21.88!2Q2018/35.65/18.1!3Q2018/26.91/31.87|2020-08-03||4.77|0m|0|0|-1m|0.45|11|-2m|0.45|11|-3m|0.45|11|||||0|0.43372|||4.2974267|4.546|14.474|149.405|136.06|0.24344999|2.275|3.035|0.19547|0.50187|18|0
2020-07-20 20:32:23|japan_0428|9719.T|9719.T|SCSK Corporation|JPY|Tokyo|103832000|Japan|Technology|Information Technology Services|http://www.scsk.jp|5512.2|5390|294400|5410|3815|6340|0.03639841|0.13724|0.08049|0.15548|27.787|4Q2017/129.66/67.4!1Q2018/67.36/74.7!2Q2018/41.43/35.15!3Q2018/62.95/64.5|2020-07-31||129.66|0m|0|0|-1m|1|12|-2m|1|12|-3m|1|12|||||0|0.763372|||2.694402|1.307|9.522|300.43|267.78|0.15321|2.036|2.287|0.080620006|0.25311002|18|0
2020-07-20 20:32:24|japan_0429|9744.T|9744.T|Meitec Corporation|JPY|Tokyo|27601000|Japan|Industrials|Staffing & Employment Services|http://www.meitec.co.jp|5233.3|5330|67200|5340|3775|6480|-0.039568365|0.13356|0.10623|0.20976|||2020-07-30|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|1.101744|||3.318757|0.991|7.419|328.35||0.40241|3.583|3.638|0.09003|0.26904|18|0
2020-07-20 20:32:26|japan_0430|9787.T|9787.T|Aeon Delight Co., Ltd.|JPY|Tokyo|49967000|Japan|Industrials|Specialty Business Services|http://www.aeondelight.co.jp|4003.3|3260|106500|3235|2500|4090|0.015698552|0.061950002|0.07409|0.13305001|0.431||2020-07-08|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.598837|||2.0541477|0.352|5.683|205.358|227.83|0.14441|2.188|2.389|0.03388|0.12505999|18|0
2020-07-20 20:32:27|japan_0431|9810.T|9810.T|Nippon Steel Trading Corporation|JPY|Tokyo|32257800|Japan|Industrials|Industrial Distribution|http://www.nst.nipponsteel.com||3510|54500|3475|3100|5350|-0.2138009|0.0152900005|0.022060001|0.087799996|118.632||2020-05-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.226162|||0.47887367|0.165|10.76|641.949||0.12307999|1.303|1.614|0.00835|0.05706|18|0
2020-07-20 20:32:29|japan_0432|9843.T|9843.T|Nitori Holdings Co., Ltd.|JPY|Tokyo|112468000|Japan|Consumer Cyclical|Specialty Retail|http://www.nitorihd.co.jp|17730.8|22450|211000|22440|12725|22675|0.5550935|0.20257|0.10802|0.13906|2.267|1Q2018/115.89/151.45!2Q2018/176.05/182.78!3Q2018/162.66/166.24!4Q2018/125.35/157.42|2020-09-30||115.89|0m|0|0|-1m|0.54|13|-2m|0.73|11|-3m|0.73|11|||||0|0.901744|||4.321615|3.657|18.054|679.697|680.43|0.36530998|2.349|3.19|0.118030004|0.55793|18|0
2020-07-20 20:32:30|japan_0433|9962.T|9962.T|MISUMI Group Inc.|JPY|Tokyo|283900992|Japan|Industrials|Tools & Accessories|http://www.misumi.co.jp|2941.7|2789|302900|2758|1804|3075|0.105854034|0.11715999|0.057150003|0.07928|2.453|4Q2017/24.98/23.25!1Q2018/19.42/20.03!2Q2018/23/25.88!3Q2018/17.84/25.52|2020-07-30||24.98|0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.67|6|||||0|1.147674|||3.7512577|2.381|20.318|57.98|101.47|0.53567004|2.842|4.346|0.052670002|0.42633|18|0
2020-07-20 20:32:32|japan_0434|9989.T|9989.T|Sundrug Co.,Ltd.|JPY|Tokyo|116900000|Japan|Healthcare|Pharmaceutical Retailers|http://www.sundrug.co.jp|4633.3|3580|212800|3595|2790|4070|0.19633949|0.07279|0.083730005|0.13239999|||2020-08-12|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.71|7|||||0|0.425581|||2.2401223|0.547|7.513|202.669|235.02|0.24988002|1.201|2.004|0.03835|0.25029|18|0
2020-07-20 20:32:33|japan_0435|1407.T|1407.T|West Holdings Corporation|JPY|Tokyo|31300700|Japan|Utilities|Utilities—Independent Power Producers|http://www.west-gr.co.jp|1500|2283|132300|2308|986|2387|1.1058395|0.13645001|0.05525|0.2391|268.117||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.251744|||3.9313877|1.588|11.638|131.463|149.25|0.27651|1.453|2.524|0.06902|0.22075|18|0
2020-07-20 20:32:35|japan_0436|1430.T|1430.T|First-corporation Inc.|JPY|Tokyo|13249200|Japan|Consumer Cyclical|Residential Construction|http://www.1st-corp.com||622|191200|615|348|739|-0.042056084|0.058029998|0.05757|0.14637999|107.429||2020-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.44186|||1.3318231|0.447|7.694|66.57|161|0.05407|1.096|2.108|0.03724|0.105129994|18|0
2020-07-20 20:32:36|japan_0437|1448.T|1448.T|Space Value Holdings Co., Ltd.|JPY|Tokyo|35104200|Japan|Industrials|Specialty Business Services|http://www.svh.co.jp||364|82700|361|290|603|-0.2751004|0.07698|0.018339999|0.04009|98.847||2020-05-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.640963|||0.52379453|0.384|4.983|27.05||0.32396|0.96|1.13|0.01166|0.14565|18|0
2020-07-20 20:32:38|japan_0438|1720.T|1720.T|Tokyu Construction Co., Ltd.|JPY|Tokyo|106611000|Japan|Industrials|Engineering & Construction|http://www.tokyu-cnst.co.jp|1400|546|303800|546|484|906|-0.27005345|0.06695|0.0507|0.15448|26.321||2020-08-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.748837|||0.5751146|0.174|2.593|139.786||0.23857|1.125|1.341|0.04626|0.11228|18|0
2020-07-20 20:32:39|japan_0439|1805.T|1805.T|Tobishima Corporation|JPY|Tokyo|19132400|Japan|Industrials|Engineering & Construction|http://www.tobishima.co.jp||1092|43300|1077|898|1600|-0.14794302|0.06485|0.0424|0.13482|50.409||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.956976|||0.529404|0.117|1.801|266.371||0.30461|1.115|1.243|0.03788|0.12182|18|0
2020-07-20 20:32:40|japan_0440|1821.T|1821.T|Sumitomo Mitsui Construction Co., Ltd.|JPY|Tokyo|158024992|||||1200|468|326200|466|394|658|||||||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 20:32:42|japan_0441|1822.T|1822.T|Daiho Corporation|JPY|Tokyo|16751800|Japan|Industrials|Engineering & Construction|http://www.daiho.co.jp|700|2458|26200|2431|1754|3205|-0.11792451|0.056700002|0.03578|0.106359996|7.694||2020-08-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.577906|||0.6388314|0.098|1.73|392.06|512.2|0.43245998|1.451|1.695|0.04083|0.088640004|18|0
2020-07-20 20:32:43|japan_0442|1835.T|1835.T|Totetsu Kogyo Co., Ltd.|JPY|Tokyo|34425400|Japan|Industrials|Infrastructure Operations|http://www.totetsu.co.jp|3400|2750|80300|2726|2412|3460|-0.08829433|0.10998999|0.06618|0.12427|1.206||2020-08-07|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.318604|||1.0739028|0.539|4.898|309.572|257.53|0.29214|2.138|2.252|0.07298|0.15496|18|0
2020-07-20 20:32:45|japan_0443|1847.T|1847.T|Ichiken Co., Ltd.|JPY|Tokyo|7254460|Japan|Real Estate|Real Estate—Development|http://www.ichiken.co.jp||1520|6200|1507|1016|1835|-0.11196226|0.015149999|0.01438|0.081590004|42.925||2020-05-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.358139|||1.4485793|0.144|9.533|82.58||0.15811|1.156|1.289|0.01159|0.04486|18|0
2020-07-20 20:32:46|japan_0444|1852.T|1852.T|Asanuma Corporation|JPY|Tokyo|8058310|Japan|Industrials|Engineering & Construction|http://www.asanuma.co.jp||4235|47900|4140|3010|5310|0.17114568|0.050359998|0.04025|0.112270005|28.904||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.080813|||0.8722539|0.107|2.124|533.433||0.36361998|1.7|1.748|0.03039|0.10333|18|0
2020-07-20 20:32:48|japan_0445|1873.T|1873.T|Nihon House Holdings Co., Ltd.|JPY|Tokyo|45871400|Japan|Consumer Cyclical|Residential Construction|http://www.nihonhouse-hd.co.jp||270|72100|271|240|536|-0.3840909|0.107880004|0.05041|0.095369995|58.973||2020-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.273255|||0.5899718|0.399|3.7|42.728||0.22495002|0.478|0.893|0.04221|0.36643|18|0
2020-07-20 20:32:49|japan_0446|1879.T|1879.T|Shinnihon Corporation|JPY|Tokyo|58460700|Japan|Industrials|Engineering & Construction|http://www.shinnihon-c.co.jp||856|26400|844|631|1001|-0.05592841|0.13512999|0.08376|0.15368|||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.61686|||0.6829577|-0.07|-0.517|180.274||0.19278999|1.859|2.488|0.09364|0.17093|18|0
2020-07-20 20:32:50|japan_0447|1890.T|1890.T|Toyo Construction Co., Ltd.|JPY|Tokyo|94018200|Japan|Industrials|Engineering & Construction|http://www.toyo-const.co.jp|650|395|182600|393|373|606|-0.08816707|0.06396|0.041989997|0.10795|19.451||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.752906|||0.66374284|0.132|2.067|61.305|62.8|0.23504|1.28|1.437|0.032980002|0.10358|18|0
2020-07-20 20:32:52|japan_0448|1898.T|1898.T|Seikitokyu Kogyo Co., Ltd.|JPY|Tokyo|40294500|Japan|Industrials|Engineering & Construction|http://www.seikitokyu.co.jp||758|60200|752|620|1050|0.21290326|0.095|0.0512|0.19197|2.107||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.513372|||0.8337623|0.215|2.263|162.374||0.22166|1.185|1.447|0.08322|0.13994001|18|0
2020-07-20 20:32:53|japan_0449|1899.T|1899.T|Fukuda Corporation|JPY|Tokyo|8518300|Japan|Industrials|Engineering & Construction|http://www.fkd.co.jp||4940|5900|4890|2919|5250|0.080662966|0.05467|0.03807|0.09236|9.929||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.723255|||0.6419894|0.092|1.674|692.44||0.2218|1.526|1.604|0.03237|0.09941|18|0
2020-07-20 20:32:55|japan_0450|1926.T|1926.T|Raito Kogyo Co., Ltd.|JPY|Tokyo|51880200|Japan|Industrials|Engineering & Construction|http://www.raito.co.jp|1675|1523|144400|1500|1047|1744|0.042390585|0.10966|0.06239|0.1078|1.601||2020-08-06|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.544767|||1.1601714|0.53|4.831|136.198|134.43|0.45867002|1.957|2.136|0.06653|0.18962999|18|0
2020-07-20 20:32:56|japan_0451|2120.T|2120.T|LIFULL Co., Ltd.|JPY|Tokyo|132927000|Japan|Communication Services|Internet Content & Information|http://www.lifull.com|1025|422|257400|417|264|738|-0.19186044|0.16719|0.06544|0.0865|23.099||2020-05-14|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|1|3|||||0|0.729069|||1.6786599|1.437|8.594|21.563|34.78|0.26332|1.806|2.03|0.07443|0.88355005|18|0
2020-07-20 20:32:58|japan_0452|2124.T|2124.T|JAC Recruitment Co., Ltd.|JPY|Tokyo|40869700|Japan|Industrials|Staffing & Employment Services|http://corp.jac-recruitment.jp|2700|1126|123600|1100|884|2587|-0.5482546|0.27346|0.21452999|0.31172|||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.186046|||3.3520985|1.457|5.328|101.962|114.3|0.09259|3.498|3.617|0.17512|0.93528|18|0
2020-07-20 20:32:59|japan_0453|2154.T|2154.T|BeNEXT Group Inc.|JPY|Tokyo|42810200|Japan|Industrials|Staffing & Employment Services|http://www.benext.co.jp|3200|1078|602500|1100|412|1609|-0.2852502|0.080340005|0.1113|0.12672|22.634||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.146511|||3.0369449|0.523|6.508|43.083|205.4|0.17684|1.445|1.585|0.0222|0.20294|18|0
2020-07-20 20:33:01|japan_0454|2159.T|2159.T|Full Speed Inc.|JPY|Tokyo|15436100|Japan|Communication Services|Advertising Agencies|http://www.fullspeed.co.jp||470|26900|464|256|685|-0.16546762|0.05416|0.09585|0.16896|15.19||2020-06-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.056395|||1.7226591|0.184|3.399|43.237||0.083100006|2.459|2.583|0.03181|0.20139|18|0
2020-07-20 20:33:02|japan_0455|2183.T|2183.T|Linical Co., Ltd.|JPY|Tokyo|22586600|Japan|Healthcare|Biotechnology|http://www.linical.co.jp|2700|859|16100|843|618|1263|-0.15361446|0.13416|0.04565|0.091029994|87.039||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.574418|||3.633979|1.69|12.595|21.34|77.2|0.06333|1.411|1.661|0.04408|0.32282|18|0
2020-07-20 20:33:03|japan_0456|2193.T|2193.T|Cookpad Inc.|JPY|Tokyo|107425000|Japan|Communication Services|Advertising Agencies|http://www.cookpad.com|410|322|352500|314|218|407|-0.006329119|0.14265001|0.02412|-0.05523|4.193||2020-05-08|||0m|0|0|-1m|-0.25|4|-2m|-0.25|4|-3m|-0.2|5|||||0|0.479069|||1.5069686|1.194|8.371|-9.709|11.3|0.14623|18.805|19.126|-0.09017|0.97398|18|0
2020-07-20 20:33:05|japan_0457|2266.T|2266.T|Rokko Butter Co., Ltd.|JPY|Tokyo|19484000|Japan|Consumer Defensive|Packaged Foods|http://www.qbb.co.jp|2800|1522|12900|1515|994|1870|-0.13822526|0.11785|0.08467|0.13861|10.404||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.389534|||2.2374587|0.798|6.773|89.026||0.18218|1.121|1.759|0.04998|0.45354|18|0
2020-07-20 20:33:06|japan_0458|2317.T|2317.T|Systena Corporation|JPY|Tokyo|96841800|Japan|Technology|Information Technology Services|http://www.systena.co.jp|1650|1439|331600|1417|1037|1968|-0.22905332|0.13008|0.14608|0.25141|6.752|2Q2018/9.67/7.51!3Q2018/11.82/10.81|2020-07-30||9.67|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.727325|||6.151202|1.923|14.785|56.218|52.19|0.25114|2.234|2.392|0.084750004|0.22326|18|0
2020-07-20 20:33:08|japan_0459|2353.T|2353.T|NIPPON PARKING DEVELOPMENT Co.,Ltd.|JPY|Tokyo|330358016|Japan|Industrials|Consulting Services|http://www.n-p-d.co.jp|210|141|779500|142|111|184|-0.22404373|0.18972999|0.08665|0.20667|72.299||2020-06-05|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.529069|||5.039314|1.896|9.992|6.328|8.6|0.20507|1.851|2.039|0.08744001|0.38173|18|0
2020-07-20 20:33:09|japan_0460|2378.T|2378.T|Renaissance,Incorporated|JPY|Tokyo|16284800|Japan|Consumer Cyclical|Resorts & Casinos|http://www.s-renaissance.co.jp|2400|906|80700|908|780|1794|-0.4588796|0.13043|0.05342|0.08789|94.476||2020-08-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.838953|||0.9167971|0.529|4.052|84.626|157.2|0.11066|0.632|0.786|0.03059|0.1319|18|0
2020-07-20 20:33:11|japan_0461|2410.T|2410.T|Career Design Center Co., Ltd.|JPY|Tokyo|6750070|Japan|Industrials|Staffing & Employment Services|http://www.type.jp||848|13800|849|624|1615|-0.460267|0.09653|0.100430004|0.16795|1.267||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.577325|||1.3427303|0.219|2.27|101.624|135.9|0.37597|2.778|2.885|0.05551|0.6062|18|0
2020-07-20 20:33:12|japan_0462|2429.T|2429.T|World Holdings Co., Ltd.|JPY|Tokyo|17440600|Japan|Industrials|Staffing & Employment Services|http://www.world-hd.co.jp||1555|39100|1565|951|2102|0.0025624037|0.05203|0.046880003|0.20401|147.195||2020-08-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.511046|||1.1177875|0.341|6.557|270.224|303|0.24805|0.624|1.573|0.03225|0.19028|18|0
2020-07-20 20:33:13|japan_0463|2440.T|2440.T|Gurunavi, Inc.|JPY|Tokyo|46868500|Japan|Communication Services|Internet Content & Information|http://www.gnavi.co.jp|802.5|659|315200|657|456|1100|0.04952073|0.15381|0.047670003|0.04998||4Q2017/16.79/15.88!1Q2018/10.25/15.77!2Q2018/8.56/10.03!3Q2018/5.81/7.76|2020-07-29||16.79|0m|0|0|-1m|0.56|9|-2m|0.38|8|-3m|0.38|8|||||0|1.228488|||1.6028214|0.619|4.023|20.25|25.17|0.11576|3.851|4.046|0.03069|0.67223|18|0
2020-07-20 20:33:15|japan_0464|2461.T|2461.T|F@N Communications, Inc.|JPY|Tokyo|73345000|Japan|Communication Services|Advertising Agencies|http://www.fancs.com|640|445|119600|439|353|564|-0.1900369|0.117089994|0.08912|0.12672||3Q2016/13.23/13.41!4Q2016/12.28/12.26!1Q2018/10.65/10.16!2Q2018/10.48/10.7|2020-08-11||13.23|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.98372|||1.6883112|0.431|3.685|32.302|39.33|0.20462|3.781|3.912|0.07351|0.23739|18|0
2020-07-20 20:33:16|japan_0465|2471.T|2471.T|S-Pool, Inc.|JPY|Tokyo|79003600|Japan|Industrials|Staffing & Employment Services|http://www.spool.co.jp|1850|699|750500|712|414|954|0.40323222|0.11825|0.13389|0.4241|93.395||2020-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.705232|||15.525398|2.992|25.306|16.118|53.9|0.42698002|0.978|1.034|0.0671|0.29834|18|0
2020-07-20 20:33:18|japan_0466|2475.T|2475.T|WDB Holdings Co., Ltd.|JPY|Tokyo|19839200|Japan|Industrials|Staffing & Employment Services|http://www.wdbhd.co.jp|3800|2792|26500|2740|1758|2997|-0.018272996|0.12262|0.12388|0.17403|||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.318604|||2.8655531|0.892|7.273|156.962|170.4|0.16466999|3.752|3.824|0.07224|0.26400998|18|0
2020-07-20 20:33:19|japan_0467|2681.T|2681.T|Geo Holdings Corporation|JPY|Tokyo|42399000|Japan|Consumer Cyclical|Specialty Retail|http://www.geonet.co.jp||1492|101100|1448|1037|1510|-0.028839707|0.06801|0.044109996|0.05138|47.914||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.324418|||0.843288|0.212|3.12|89.03||0.27747|1.244|2.619|0.0126|0.40583|18|0
2020-07-20 20:33:21|japan_0468|2685.T|2685.T|Adastria Co., Ltd.|JPY|Tokyo|47121000|Japan|Consumer Cyclical|Apparel Manufacturing|http://www.adastria.co.jp|1712.5|1507|541700|1497|1118|2882|-0.29552943|0.05283|0.01909|-0.01091|9.556|1Q2018/-121.84/-118.73!2Q2018/5.08/42.52!3Q2018/-16.87/69.32!4Q2018/77.27/36.14|2020-06-30||-121.84|0m|0|0|-1m|0.6|5|-2m|0.25|4|-3m|0.25|4|||||0|0.601744|||1.3583087|0.307|5.82|-12.415|97.76|0.25127|0.632|1.217|-0.0029300002|0.54267|18|0
2020-07-20 20:33:22|japan_0469|2695.T|2695.T|Kura Sushi,Inc.|JPY|Tokyo|19742900|Japan|Consumer Cyclical|Restaurants|http://www.kura-corpo.co.jp|7287.5|4915|92400|4920|3145|5880|0.1310345|0.053969998|0.024619998|0.024530001|24.012||2020-07-09|||0m|0|0|-1m|1|3|-2m|1|4|-3m|1.2|5|||||0|0.640116|||2.2765696|0.721|13.357|54.74|301.76|0.12101|1.161|1.412|0.0081|0.54908|18|0
2020-07-20 20:33:24|japan_0470|2764.T|2764.T|Hiramatsu Inc.|JPY|Tokyo|43174000|Japan|Consumer Cyclical|Restaurants|http://www.hiramatsu.co.jp||173|52200|174|130|370|-0.5258856|0.05613|-0.00068999996|-0.22653|158.611||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.93779|||0.9842016|1.509|26.88|-45.236||0.08962|1.225|1.716|-0.19753|0.57105|18|0
2020-07-20 20:33:25|japan_0471|2930.T|2930.T|Kitanotatsujin Corporation|JPY|Tokyo|138967008|Japan|Consumer Defensive|Household & Personal Products|http://www.kitanotatsujin.com||545|922200|531|388|794|-0.23376626|0.29527|0.38544998|0.52895|||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.865116|||17.09643|7.034|23.821|14.234||0.121549994|4.101|5.058|0.19830999|0.75406|18|0
2020-07-20 20:33:27|japan_0472|3034.T|3034.T|Qol Holdings Co., Ltd.|JPY|Tokyo|37702600|Japan|Healthcare|Pharmaceutical Retailers|http://www.qolhd.co.jp|3500|1136|71600|1145|1001|1676|-0.24422443|0.07527|0.04967|0.1067|79.63||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.503488|||1.0564748|0.366|4.857|107.218|152.24|0.28728|0.998|1.185|0.02459|0.12752|18|0
2020-07-20 20:33:28|japan_0473|3036.T|3036.T|ALCONIX Corporation|JPY|Tokyo|25316600|Japan|Basic Materials|Other Industrial Metals & Mining|http://www.alconix.com||1275|25100|1263|867|1552|-0.03514135|0.038110003|0.02325|0.0887|125.124||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.309883|||0.8070003|0.267|7.01|143.208||0.44599|1.012|1.456|0.015570001|0.08018|18|0
2020-07-20 20:33:29|japan_0474|3053.T|3053.T|Pepper Food Service Co., Ltd.|JPY|Tokyo|21021800|Japan|Consumer Cyclical|Restaurants|http://www.pepper-fs.co.jp||502|140300|506|366|1726|-0.69462883|0.019340001|-0.0017499999|-1.18292|1387.731||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.934302|||17.795109|0.258|13.346|-129.004||0.0881|0.426|0.502|-0.0401|0.41044|18|0
2020-07-20 20:33:31|japan_0475|3076.T|3076.T|Ai Holdings Corporation|JPY|Tokyo|47358700|Japan|Technology|Electronics & Computer Distribution|http://www.aiholdings.co.jp|3030|1532|79300|1530|1024|2158|-0.07608694|0.206|0.08597|0.10252|3.272|1Q2017/38.15/39.5!3Q2017/31.99/33.9!4Q2017/35.28/35.4!1Q2018/36.66/42.1|2020-08-18||38.15|0m|0|0|-1m|1|2|-2m|1|3|-3m|1|3|||||0|0.625581|||1.4667825|1.129|5.483|104.037|141.5|0.27294|3.992|5.096|0.10918|0.47166002|18|0
2020-07-20 20:33:32|japan_0476|3085.T|3085.T|Arcland Service Holdings Co., Ltd.|JPY|Tokyo|31834600|Japan|Consumer Cyclical|Restaurants|http://www.arclandservice.co.jp|2490|1937|63600|1931|1268|2184|0.009409308|0.14646|0.10328|0.13902001|13.494||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.64593|||3.0531056|1.367|9.334|78.072|91.78|0.12733|4.349|4.533|0.075040005|0.52144|18|0
2020-07-20 20:33:34|japan_0477|3107.T|3107.T|Daiwabo Holdings Co., Ltd.|JPY|Tokyo|19229300|Japan|Consumer Cyclical|Textile Manufacturing|http://www.daiwabo-holdings.com||7330|83700|7390|3990|8160|0.4405458|0.03849|0.06176|0.2219|30.203||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.367441|||1.3572729|0.152|3.937|1101.357|613.6|0.43752998|1.183|1.435|0.02243|0.0863|18|0
2020-07-20 20:33:35|japan_0478|3167.T|3167.T|TOKAI Holdings Corporation|JPY|Tokyo|130958000|Japan|Industrials|Conglomerates|http://www.tokaiholdings.co.jp||999|75600|993|735|1162|0.09240925|0.15132|0.052670002|0.13005|95.212||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.53779|||2.0253708|0.968|6.395|62.93|67.2|0.39674|0.496|0.73|0.04206|0.40464002|18|0
2020-07-20 20:33:37|japan_0479|3176.T|3176.T|Sanyo Trading Co., Ltd.|JPY|Tokyo|28631100|Japan|Industrials|Industrial Distribution|http://www.sanyo-trading.co.jp||984|35500|993|698|1446.5|-0.16096324|0.07388|0.07503|0.12572|3.961||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.481395|||0.9321669|0.303|4.106|127.796||0.36696997|1.804|2.844|0.04552|0.18308|18|0
2020-07-20 20:33:38|japan_0480|3179.T|3179.T|Syuppin Co., Ltd.|JPY|Tokyo|23617400|Japan|Consumer Cyclical|Internet Retail|http://www.syuppin.co.jp|2200|713|59600|725|516|1325|-0.048556447|0.056750003|0.100209996|0.22486|77.591||2020-08-05|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.835465|||2.9526865|0.52|9.161|50.12|60.6|0.60904|1.436|2.976|0.03442|0.18007|18|0
2020-07-20 20:33:40|japan_0481|3186.T|3186.T|NEXTAGE Co., Ltd.|JPY|Tokyo|73772496|Japan|Consumer Cyclical|Auto & Truck Dealerships|http://www.nextage.jp|1175|1007|653800|1003|479|1323|-0.2206682|0.026789999|0.021389998|0.06999|239.799||2020-07-03|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.380232|||2.8639767|0.448|16.719|23.654|56.23|0.47771|1.138|2.122|0.0078799995|0.16663|18|0
2020-07-20 20:33:41|japan_0482|3228.T|3228.T|Sanei Architecture Planning Co.,Ltd.|JPY|Tokyo|21217100|Japan|Real Estate|Real Estate Services|http://www.san-a.com|2200|1352|32500|1360|994|1671|-0.10936475|0.07553|0.03778|0.11608|187.646||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.836046|||0.67066056|0.82|10.86|177.624||0.18502001|0.45|1.999|0.038900003|0.13988|18|0
2020-07-20 20:33:42|japan_0483|3244.T|3244.T|Samty Co., Ltd.|JPY|Tokyo|40373300|Japan|Real Estate|Real Estate—Diversified|http://www.samty.co.jp|2148.5|1248|280800|1258|1024|2293|-0.25473934|0.123459995|0.01915|0.05231|244.07||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.529651|||0.72166383|2.912|23.586|78.355|240.9|0.16212|1.079|4.688|0.05588|0.26466998|18|0
2020-07-20 20:33:44|japan_0484|3245.T|3245.T|Dear Life Co.,Ltd.|JPY|Tokyo|38753600|Japan|Real Estate|Real Estate Services|http://www.dear-life.co.jp||491|77300|488|324|620|0.04496789|0.15178001|0.08061|0.20568001|119.102||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.210465|||1.5586609|1.087|7.161|61.916||0.05016|2.911|9.537|0.10411|0.19983|18|0
2020-07-20 20:33:45|japan_0485|3252.T|3252.T|Nippon Commercial Development Co., Ltd.|JPY|Tokyo|18285700|Japan|Real Estate|Real Estate Services|http://www.ncd-jp.com|1450|1514|23500|1509|1093|1785|0.002657771|0.07226|0.03754|0.1397|195.057||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.009302|||1.1597543|0.705|9.757|174.41|177.9|0.068179995|2.801|8.516|0.04282|0.122659996|18|0
2020-07-20 20:33:47|japan_0486|3254.T|3254.T|Pressance Corporation|JPY|Tokyo|64328900|Japan|Real Estate|Real Estate Services|http://www.pressance.co.jp|2165|1304|243200|1291|807|1834|-0.15288717|0.14812|0.06653|0.20698999|136.247||2020-08-11|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.89186|||0.726163|0.886|5.98|340.18||0.29068002|0.419|2.759|0.097729996|0.23715|18|0
2020-07-20 20:33:48|japan_0487|3258.T|3258.T|UNIZO Holdings Company, Limited|JPY|Tokyo|34220100|||||3380|5990|12900|5990|3165|6040|||||||2020-05-28|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0||||||||||||||18|0
2020-07-20 20:33:50|japan_0488|3276.T|3276.T|Japan Property Management Center Co.,Ltd.|JPY|Tokyo|17612600|Japan|Real Estate|Real Estate Services|http://www.jpmc.jp||1158|38400|1182|811|1543|0.047872305|0.050180003|0.11477|0.24664|13.893||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.697093|||3.3967113|0.409|8.145|81.93||0.28070998|2.268|2.984|0.03277|0.11035|18|0
2020-07-20 20:33:51|japan_0489|3284.T|3284.T|Hoosiers Holdings|JPY|Tokyo|56996800|Japan|Consumer Cyclical|Residential Construction|http://www.hoosiers.co.jp|990|547|90900|544|501|745|-0.11544716|0.09364|0.028010001|0.00617|198.286||2020-08-06|||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|0.573255|||0.7403407|0.996|10.638|4.844|127.05|0.21901|0.751|2.533|0.00324|0.21132|18|0
2020-07-20 20:33:53|japan_0490|3299.T|3299.T|Mugen Estate Co., Ltd.|JPY|Tokyo|23978700|Japan|Real Estate|Real Estate—Development|http://www.mugen-estate.co.jp|720|495|77600|489|367|831|-0.13451326|0.09891|0.02764|0.07056|202.916||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.336627|||0.53245443|1.075|10.872|63.855|103|0.09378|0.971|4.618|0.0387|0.15928|18|0
2020-07-20 20:33:54|japan_0491|3341.T|3341.T|Nihon Chouzai Co., Ltd.|JPY|Tokyo|29988000|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.nicho.co.jp|4500|1684|11100|1676|1513|4160|-0.47706705|0.058319997|0.02606|0.15197|155.142||2020-07-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.518604|||1.0727673|0.339|5.813|223.33||0.078600004|0.772|1.247|0.024939999|0.1727|18|0
2020-07-20 20:33:55|japan_0492|3385.T|3385.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:33:57|japan_0493|3387.T|3387.T|create restaurants holdings inc.|JPY|Tokyo|188112992|Japan|Consumer Cyclical|Restaurants|http://www.createrestaurants.com|1240|523|1529600|535|493|2412|-0.66914034|0.1355|-0.0075499997|-0.38702|843.937||2020-07-14|||0m|0|0|-1m|0.67|3|-2m|0|3|-3m|0|3|||||0|1.20872|||11.074173|1.697|12.527|-40.518|44.13|0.062649995|0.518|0.543|-0.06347|0.71502995|18|0
2020-07-20 20:33:58|japan_0494|3397.T|3397.T|TORIDOLL Holdings Corporation|JPY|Tokyo|85339696|Japan|Consumer Cyclical|Restaurants|http://www.toridoll.com|1900|1215|231400|1194|893|3170|-0.5047698|0.18061|0.03171|0.04759|304.381|1Q2016/23.9/9.8!4Q2016/48.6/41.5!3Q2017/31.96/39.2!4Q2017/22.33/50.7|2020-08-13||23.9|0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|0.807558|||2.2341664|1.399|7.748|21.14|83.06|0.07856|0.697|0.762|0.0125|0.74306|18|0
2020-07-20 20:34:00|japan_0495|3433.T|3433.T|TOCALO Co., Ltd.|JPY|Tokyo|60794900|Japan|Industrials|Specialty Industrial Machinery|http://www.tocalo.co.jp||1171|108400|1163|730|1261|0.43050432|0.25179002|0.06916|0.115559995|19.229||2020-07-31|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.331976|||1.7681876|1.699|6.747|72.44|100.3|0.30422002|2.524|2.812|0.116210006|0.33723998|18|0
2020-07-20 20:34:01|japan_0496|3445.T|3445.T|RS Technologies Co., Ltd.|JPY|Tokyo|12858300|Japan|Technology|Semiconductors|http://www.rs-tec.jp|7700|4100|65400|4130|1732|4700|0.27666152|0.27188998|0.05928|0.11595|9.065||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.942441|||2.4757977|1.967|7.233|232.827|291.8|0.29876|3.536|4.075|0.12482|0.31171|18|0
2020-07-20 20:34:03|japan_0497|3452.T|3452.T|B-Lot Company Limited|JPY|Tokyo|15951800|Japan|Real Estate|Real Estate Services|http://www.b-lot.co.jp||598|37400|610|490|2178|-0.7134805|0.12698|0.038540002|0.17979999|585.323||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.998255|||0.63450766|1.846|14.537|90.965||0.036340002|0.616|2.89|0.060399998|0.27228|18|0
2020-07-20 20:34:04|japan_0498|3454.T|3454.T|First Brothers Co.,Ltd.|JPY|Tokyo|14011700|Japan|Financial Services|Asset Management|http://www.firstbrothers.com||730|12100|724|586|1410|-0.313093|0.22034|0.029719999|0.1387|318.239||2020-07-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.415697|||0.64660424|3.272|14.85|148.2||0.26595|0.638|13.053|0.1171|0.28517|18|0
2020-07-20 20:34:05|japan_0499|3457.T|3457.T|HOUSE DO Co.,Ltd.|JPY|Tokyo|19483100|Japan|Consumer Cyclical|Residential Construction|http://www.housedo.co.jp||850|50100|864|550|1979|-0.43007916|0.09206|0.03499|0.12888|286.439||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.824418|||1.4794239|1.114|12.101|70.172|108.4|0.11486|1.135|1.649|0.04245|0.35898998|18|0
2020-07-20 20:34:07|japan_0500|3654.T|3654.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:34:08|japan_0501|3662.T|3662.T|Ateam Inc.|JPY|Tokyo|19529200|Japan|Communication Services|Internet Content & Information|http://www.a-tm.co.jp|3600|876|89900|867|495|1193|-0.2217235|0.07842|0.06445|-0.00092|||2020-06-12|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.327325|||1.4482068|0.342|4.359|-0.563||0.13565|2.541|3.039|-0.00033|0.77478|18|0
2020-07-20 20:34:10|japan_0502|3668.T|3668.T|COLOPL, Inc.|JPY|Tokyo|127825000|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.colopl.co.jp/en|927.5|1004|946600|1006|582|1930|0.54058194|0.24273|0.07966|0.09122|||2020-08-05|||0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.33|6|||||0|0.927906|||1.7656628|1.562|6.434|50.026|24.12|0.16172001|9.245|9.567|0.15447|0.42603|18|0
2020-07-20 20:34:11|japan_0503|3676.T|3676.T|DIGITAL HEARTS HOLDINGS Co., Ltd.|JPY|Tokyo|21530100|Japan|Technology|Information Technology Services|http://www.digitalhearts-hd.com|1700|846|39200|843|552|1182|-0.20621467|0.08194|0.08513|0.15257|46.919||2020-08-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|1|2|||||0|1.579651|||3.6908739|0.818|9.988|36.305|89.1|0.1988|1.376|1.452|0.037469998|0.26354998|18|0
2020-07-20 20:34:13|japan_0504|3679.T|3679.T|ZIGExN Co., Ltd.|JPY|Tokyo|109111000|Japan|Communication Services|Internet Content & Information|http://www.zigexn.co.jp|1255|314|616400|323|222|812|-0.5853659|0.34745|0.11115|0.17754999|13.663||2020-08-12|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.921511|||2.145776|2.385|6.865|24.02|29.55|0.22121|1.896|2.068|0.20221001|0.84325|18|0
2020-07-20 20:34:14|japan_0505|3687.T|3687.T|Fixstars Corporation|JPY|Tokyo|33033800|Japan|Technology|Software—Application|http://www.fixstars.com|2110|1205|80500|1183|730|1870|-0.3263098|0.21479|0.20061001|0.26053|||2020-08-12|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.555232|||11.437195|5.997|27.919|24.738||0.32274|4.436|4.558|0.12989001|0.40954|18|0
2020-07-20 20:34:15|japan_0506|3688.T|3688.T|Carta Holdings, Inc.|JPY|Tokyo|25290500|Japan|Communication Services|Internet Content & Information|http://cartaholdings.co.jp|1400|1253|53000|1254|662|1510|0.010475397|0.21672001|||1.459||2020-08-12|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1.33|3|||||0||||1.361443|0.432|1.994|124.067|71.6|0.114429995|1.436|1.556|0.07344|0.87626|18|0
2020-07-20 20:34:17|japan_0507|3756.T|3756.T|Mamezou Holdings Co.,Ltd.|JPY|Tokyo|18249900|||||1200|1885|22500|1885|1345|1908|||||||2020-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 20:34:18|japan_0508|3762.T|3762.T|TechMatrix Corporation|JPY|Tokyo|39742100|Japan|Technology|Information Technology Services|http://www.techmatrix.co.jp|2560|1751|349600|1695|1654|3850|-0.22318971|0.13977|0.0684|0.14166|14.677||2020-07-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.169767|||5.0668736|2.012|14.392|46.92|93.05|0.59894|1.602|2.046|0.06525|0.35946998|18|0
2020-07-20 20:34:20|japan_0509|3825.T|3825.T|Remixpoint, Inc.|JPY|Tokyo|65477600|Japan|Utilities|Utilities—Diversified|http://www.remixpoint.co.jp||93|634400|91|79|281|-0.6642066|-0.08834|-0.042090002|-0.85574996|14.703||2020-05-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.139534|||1.4624711|0.258|-2.923|-88.649||0.03551|0.382|1.226|-0.46068|0.08238|18|0
2020-07-20 20:34:21|japan_0510|3844.T|3844.T|Comture Corporation|JPY|Tokyo|31871400|Japan|Technology|Information Technology Services|http://www.comture.com|4590|2615|119800|2618|1412|3105|0.2896552|0.14752|0.12762|0.19582|3.653||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.972674|||7.4447336|3.581|24.272|62.138|133.23|0.46635|3.802|3.932|0.09431|0.22497|18|0
2020-07-20 20:34:23|japan_0511|3857.T|3857.T|LAC Co., Ltd.|JPY|Tokyo|25559400|Japan|Technology|Information Technology Services|http://www.lac.co.jp|2000|1090|100000|1077|592|1736|-0.35701495|0.06504|0.049089998|0.0937|25.355||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.536046|||2.3296025|0.64|9.844|42.687|77.3|0.121929996|1.117|1.574|0.02696|0.221|18|0
2020-07-20 20:34:24|japan_0512|3901.T|3901.T|MarkLines Co., Ltd.|JPY|Tokyo|13185000|Japan|Communication Services|Internet Content & Information|http://www.marklines.com||2187|48200|2180|1259|2447|0.21043861|0.38282|0.17818001|0.25308|||2020-08-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.204069|||11.989803|10.528|27.5|42.76|51.7|0.46289003|2.885|2.924|0.2281|0.66815|18|0
2020-07-20 20:34:25|japan_0513|4047.T|4047.T|Kanto Denka Kogyo Co., Ltd.|JPY|Tokyo|57523500|Japan|Basic Materials|Specialty Chemicals|http://www.kantodenka.co.jp|1480|852|127600|840|611|1134|0.1731844|0.24589|0.058330003|0.11258|45.816||2020-08-07|||0m|0|0|-1m|1|3|-2m|1|4|-3m|1.25|4|||||0|1.048837|||1.0646713|1.015|4.127|87.286|144.3|0.54078|1.522|2.168|0.09354|0.2936|18|0
2020-07-20 20:34:27|japan_0514|4082.T|4082.T|Daiichi Kigenso Kagaku Kogyo Co., Ltd.|JPY|Tokyo|24244000|Japan|Basic Materials|Specialty Chemicals|http://www.dkkk.co.jp|1295|752|17000|742|591|977|-0.13216376|0.20091999|0.0401|0.08325|62.018||2020-08-06|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.33|3|||||0|0.942441|||0.6288009|1.05|5.227|96.898|141.6|0.17066|1.848|3.555|0.08854|0.28298|18|0
2020-07-20 20:34:29|japan_0515|4246.T|4246.T|DaikyoNishikawa Corporation|JPY|Tokyo|70853504|Japan|Consumer Cyclical|Auto Parts|http://www.daikyonishikawa.co.jp|1591.7|501|171700|498|417|938|-0.44911504|0.10963|0.03899|0.06627|34.929|1Q2017/23.34/38.08!2Q2017/44.86/35.42!3Q2017/41.04/40.47!1Q2018/34.72/34.22|2020-08-04||23.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.338953|||0.4596406|0.187|1.702|69.2|166.21|0.29278|1.401|1.641|0.02693|0.10119|18|0
2020-07-20 20:34:30|japan_0516|4290.T|4290.T|Prestige International Inc.|JPY|Tokyo|128024000|Japan|Industrials|Staffing & Employment Services|http://www.prestigein.com|1665|888|195500|899|630|1062|0.10782504|0.14255|0.075289994|0.121309996|3.06||2020-06-12|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.504069|||4.008722|2.371|16.631|24.787|54.02|0.31742|1.888|2.487|0.07535|0.21203|18|0
2020-07-20 20:34:31|japan_0517|4293.T|4293.T|Septeni Holdings Co., Ltd.|JPY|Tokyo|126453000|Japan|Communication Services|Advertising Agencies|http://www.septeni-holdings.co.jp|165|205|1416900|211|132|429|-0.38123167|0.15411|0.039189998|-0.01302||1Q2017/2.69/2.99!2Q2017/1.13/2.51!3Q2017/2.64/2.03|2020-07-30||2.69|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.730813|||1.7107426|0.778|5.046|-1.649|10.27|0.17613001|1.885|1.91|-0.01195|0.82117|18|0
2020-07-20 20:34:33|japan_0518|4318.T|4318.T|Quick Co.,Ltd.|JPY|Tokyo|18837600|Japan|Industrials|Staffing & Employment Services|http://www.919.jp|2000|1149|28900|1136|814|1720|-0.2755102|0.14837|0.14006|0.23277001|2.092||2020-07-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.404069|||2.290638|0.673|4.535|110.044|106.6|0.12869|2.416|2.523|0.0986|0.61417|18|0
2020-07-20 20:34:34|japan_0519|4344.T|4344.T|Sourcenext Corporation|JPY|Tokyo|136240992|Japan|Technology|Software—Application|http://www.sourcenext.com|800|272|884900|273|211|598|-0.3017903|0.084709994|0.017280001|0.01865|8.395||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.14186|||3.0648923|1.985|23.436|1.64|48.6|0.13662|1.578|2.89|0.01296|0.5894|18|0
2020-07-20 20:34:36|japan_0520|4346.T|4346.T|Nexyz. Group Corporation|JPY|Tokyo|12890700|Japan|Industrials|Specialty Business Services|http://www.nexyzgroup.jp||900|195300|891|827|2457|-0.55869246|0.07256|0.04809|0.101339996|62.353||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.254651|||2.0653996|0.707|9.746|47.32||0.1459|2.001|2.236|0.03462|0.51007|18|0
2020-07-20 20:34:38|japan_0521|4348.T|4348.T|Infocom Corporation|JPY|Tokyo|54734800|Japan|Technology|Information Technology Services|http://www.infocom.co.jp|4300|3165|105000|3125|1588|3260|0.27864158|0.16089001|0.111899994|0.16041|0.387||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.207558|||4.817051|2.533|15.746|100.86|202.9|0.14932|2.96|3.087|0.09495|0.48431998|18|0
2020-07-20 20:34:39|japan_0522|4368.T|4368.T|Fuso Chemical Co.,Ltd.|JPY|Tokyo|35503600|Japan|Basic Materials|Chemicals|http://www.fusokk.co.jp|3700|4145|41100|4055|2027|4390|0.9694027|0.32346|0.08257|0.12132|||2020-07-31|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.085465|||2.4409935|3.084|9.535|197.556|166.9|0.24489|3.781|5.003|0.16979|0.3731|18|0
2020-07-20 20:34:40|japan_0523|4369.T|4369.T|Tri Chemical Laboratories Inc.|JPY|Tokyo|7812160|Japan|Technology|Semiconductors|http://www.trichemical.com|6250|11410|36700|11460|4825|12550|1.1787071|0.36741|0.10560001|0.35939|35.756|3Q2017/35.44/34.6!4Q2017/37.79/41.3!1Q2018/40.58/50.4!4Q2018/92.43/55.7|2020-05-29||35.44|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.214534|||9.0748|10.726|29.194|396.067||0.44997|1.413|1.833|0.36481|0.48473|18|0
2020-07-20 20:34:42|japan_0524|4541.T|4541.T|Nichi-Iko Pharmaceutical Co., Ltd.|JPY|Tokyo|63939800|Japan|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.nichiiko.co.jp|1900|1234|327900|1234|889|1548|0.0040683746|0.096429996|0.01254|0.04212|114.187|2Q2018/43.6/10.2|2020-08-11||43.6|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.4|5|||||0|0.393023|||0.68120944|0.898|9.311|80.14|129.2|0.27574|0.679|1.342|0.027|0.19634001|18|0
2020-07-20 20:34:43|japan_0525|4611.T|4611.T|Dai Nippon Toryo Company, Limited|JPY|Tokyo|28302400|Japan|Basic Materials|Specialty Chemicals|http://www.dnt.co.jp|1700|947|14700|934|674|1242|-0.0697211|0.10614|0.04454|0.08877|11.878||2020-08-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.198837|||0.63854724|0.401|3.775|128.07||0.34123|0.938|1.392|0.05037|0.29983|18|0
2020-07-20 20:34:45|japan_0526|4626.T|4626.T|Taiyo Holdings Co., Ltd.|JPY|Tokyo|28437100|Japan|Basic Materials|Specialty Chemicals|http://www.taiyo-hd.co.jp|5350|5120|39500|4990|3015|5250|0.5496894|0.20918|0.04607|0.05434|80.133|1Q2017/66.19/44.9!4Q2017/75.01/72!2Q2018/64.85/71.1!3Q2018/65.03/79|2020-08-07||66.19|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|1.231976|||2.1033406|2.389|11.42|131.956|294.3|0.28825|1.965|2.521|0.05308|0.41136003|18|0
2020-07-20 20:34:46|japan_0527|4633.T|4633.T|Sakata INX Corporation|JPY|Tokyo|58398900|Japan|Basic Materials|Specialty Chemicals|http://www.inx.co.jp|2000|1068|40900|1041|687|1281|-0.0057306886|0.06631|0.02773|0.052810002|26.606||2020-08-07|||0m|0|0|-1m|1.5|2|-2m|1.67|3|-3m|1.67|3|||||0|1.235465|||0.8474422|0.437|6.596|62.912|116.4|0.48192|1.18|1.687|0.021960001|0.21636|18|0
2020-07-20 20:34:48|japan_0528|4641.T|4641.T|Altech Corporation|JPY|Tokyo|20446400|Japan|Industrials|Staffing & Employment Services|http://www.alpsgiken.co.jp||1885|21100|1857|1210|2172|0.13577986|0.11941|0.14175001|0.26621|6.455||2020-08-06|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.247674|||3.561738|0.869|7.276|136.064|140.1|0.1425|1.598|1.678|0.07633|0.25168|18|0
2020-07-20 20:34:49|japan_0529|4668.T|4668.T|Meiko Network Japan Co., Ltd.|JPY|Tokyo|25083600|Japan|Consumer Defensive|Education & Training Services|http://www.meikonet.co.jp|900|756|178400|771|602|1050|-0.19351465|0.08718|0.03428|0.03467|0.043||2020-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.870348|||1.4576107|0.717|8.225|18.376|30.1|0.16676001|2.023|2.324|0.025309999|0.27291|18|0
2020-07-20 20:34:51|japan_0530|4674.T|4674.T|Cresco Ltd.|JPY|Tokyo|20990400|Japan|Technology|Information Technology Services|http://www.cresco.co.jp|2970|1348|16800|1350|1007|2040|-0.28476822|0.09968001|0.08525|0.1498|15.817||2020-08-07|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.5|2|||||0|1.072093|||1.7482313|0.532|5.337|114.24|229.53|0.31957|2.86|2.989|0.061539996|0.1842|18|0
2020-07-20 20:34:52|japan_0531|4686.T|4686.T|JustSystems Corporation|JPY|Tokyo|64224100|Japan|Technology|Software—Infrastructure|http://www.justsystems.com/jp/||7710|245900|7520|3415|7960|1.1424501|0.41232|0.14319|0.19982|||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.029651|||9.747007|11.987|29.072|144.603||0.13317999|3.657|4.078|0.25441998|0.73692|18|0
2020-07-20 20:34:53|japan_0532|4714.T|4714.T|Riso Kyoiku Co., Ltd.|JPY|Tokyo|144272992|Japan|Consumer Defensive|Education & Training Services|http://www.riso-kyoikugroup.com/en/|600|324|521900|318|241|528|-0.3291139|0.076469995|0.091529995|0.23181|0.127||2020-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.490116|||11.946022|1.707|22.319|7.647|12.01|0.23552999|0.747|0.889|0.043899998|0.26128998|18|0
2020-07-20 20:34:55|japan_0533|4722.T|4722.T|Future Corporation|JPY|Tokyo|44241400|Japan|Technology|Information Technology Services|http://www.future.co.jp||1760|59600|1720|1090|2170|-0.1535433|0.16024|0.10172|0.15527001|0.023||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.754651|||2.5643752|1.355|8.455|103.797||0.17918|3.253|3.699|0.10185|0.40943|18|0
2020-07-20 20:34:56|japan_0534|4745.T|4745.T|Tokyo Individualized Educational Institute, Inc.|JPY|Tokyo|54291300|Japan|Consumer Defensive|Education & Training Services|http://www.tkg-jp.com||484|349300|494|365|986|-0.4665227|0.14929|0.14271|0.20277001|||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|1.07093|||3.5054681|0.99|6.632|34.941|39.6|0.08439|2.62|2.737|0.08922|0.38361|18|0
2020-07-20 20:34:58|japan_0535|4792.T|4792.T|YAMADA Consulting Group Co., Ltd.|JPY|Tokyo|18998200|Japan|Industrials|Consulting Services|http://www.yamada-cg.co.jp|4300|1265|15900|1238|774|2105|-0.354536|0.17656|0.09788|0.10466|4.167||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.684302|||2.022101|1.318|7.462|64.84|130|0.19864|3.992|4.15|0.09082|0.875|18|0
2020-07-20 20:34:59|japan_0536|4825.T|4825.T|Weathernews Inc.|JPY|Tokyo|10947500|Japan|Industrials|Specialty Business Services|http://www.weathernews.com|3140|4065|41300|4030|2792|4120|0.29581988|0.17|0.087349996|0.11501|||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.440697|||3.0740423|1.986|11.684|148.6||0.18608|4.803|5.121|0.09074|0.36991|18|0
2020-07-20 20:35:01|japan_0537|4839.T|4839.T|Wowow Inc.|JPY|Tokyo|26991100|Japan|Communication Services|Broadcasting|http://www.wowow.co.jp|3340|2472|12800|2437|2099|2834|-0.064132094|0.13682|0.058119997|0.08554|||2020-07-31|||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|0|2|||||0|0.574418|||1.1018586|0.438|3.198|187.914|208.73|0.098400004|1.321|2.256|0.06152|0.43235|18|0
2020-07-20 20:35:02|japan_0538|4845.T|4845.T|Scala, Inc.|JPY|Tokyo|17507000|Japan|Technology|Software—Application|http://www.scalagrp.jp||632|198600|621|355|1196|-0.34285712|0.13268|0.04434|0.10108|95.14||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.218604|||1.5004605|0.965|7.274|32.367|59|0.28577998|1.635|1.699|0.03288|0.36086|18|0
2020-07-20 20:35:04|japan_0539|4848.T|4848.T|Fullcast Holdings Co., Ltd.|JPY|Tokyo|36708500|Japan|Industrials|Staffing & Employment Services|http://www.fullcastholdings.co.jp|2985|1342|132100|1362|969|2723|-0.38648647|0.17405|0.21561001|0.32861|6.288||2020-08-07|||0m|0|0|-1m|1.33|3|-2m|1.5|2|-3m|1.5|2|||||0|1.75872|||3.2248685|0.911|5.233|126.052|118.93|0.18737|3.051|3.184|0.10459|0.42269|18|0
2020-07-20 20:35:05|japan_0540|4975.T|4975.T|JCU Corporation|JPY|Tokyo|26538500|Japan|Basic Materials|Specialty Chemicals|http://www.jcu-i.com||3255|66400|3205|1702|3480|0.60249996|0.30839002|0.120699994|0.17732|5.303||2020-08-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.484302|||3.4125829|3.292|10.676|163.969|193.05|0.2872|3.643|4.2|0.19785999|0.60124|18|0
2020-07-20 20:35:07|japan_0541|4979.T|4979.T|OAT Agrio Co., Ltd.|JPY|Tokyo|5412050|Japan|Basic Materials|Agricultural Inputs|http://www.oat-agrio.co.jp||1095|9000|1108|852|1827|-0.14637905|0.12247|0.015620001|-0.03608|254.443||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.431395|||0.9956636|0.955|7.796|-50.443||0.26705998|0.744|1.192|-0.01313|0.43034|18|0
2020-07-20 20:35:08|japan_0542|5015.T|5015.T|BP Castrol K.K.|JPY|Tokyo|22957700|Japan|Energy|Oil & Gas Refining & Marketing|http://www.bp.com/ja_jp/bp-castrol-japan.html||1130|6000|1129|989|1624|-0.16308379|0.23295|0.17910999|0.25218|||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.883139|||3.6538007|1.959|8.408|71.044||0.020869998|0.867|2.877|0.12377|0.49048|18|0
2020-07-20 20:35:09|japan_0543|5122.T|5122.T|Okamoto Industries, Inc.|JPY|Tokyo|18840200|Japan|Basic Materials|Specialty Chemicals|http://www.okamoto-inc.jp|8000|4185|17300|4150|2975|5180|-0.17330676|0.115430005|0.04324|0.04912|5.744||2020-08-05|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|-0.275581|||1.2845494|0.631|5.463|184.496|440.63|0.29659998|1.662|2.122|0.03855|0.25017|18|0
2020-07-20 20:35:11|japan_0544|5184.T|5184.T|Nichirin Co., Ltd.|JPY|Tokyo|14221300|Japan|Consumer Cyclical|Auto Parts|http://www.nichirin.co.jp|3500|1302|3100|1320|1109|2040|-0.15003222|0.12889|0.06098|0.093339995|5.618||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.214534|||0.55748475|0.236|1.83|177.487|369.3|0.25707|1.735|2.56|0.04257|0.2214|18|0
2020-07-20 20:35:12|japan_0545|5358.T|5358.T|Isolite Insulating Products Co., Ltd.|JPY|Tokyo|23351100|Japan|Industrials|Building Products & Equipment|http://www.isolite.co.jp||438|33300|435|381|734|-0.04185021|0.20138|0.089049995|0.1439|8.921||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.701162|||0.7528166|0.449|2.231|80.348|91.3|0.04798|2.12|2.77|0.11724|0.38979|18|0
2020-07-20 20:35:14|japan_0546|5423.T|5423.T|Tokyo Steel Manufacturing Co.,Ltd.|JPY|Tokyo|124137000|Japan|Basic Materials|Steel|http://www.tokyosteel.co.jp|988.3|642|569400|660|542|894|-0.21052629|0.12592|0.05962|0.10787|0.77|4Q2017/19.24/20.58!1Q2018/9.01/24.86!2Q2018/27.14/26.39!3Q2018/20.32/25.45|2020-07-22||19.24|0m|0|0|-1m|0.5|12|-2m|0.58|12|-3m|0.54|13|||||0|0.694767|||0.63827246|0.108|0.86|103.443|96.2|0.26670998|2.258|2.892|0.07667|0.2045|18|0
2020-07-20 20:35:15|japan_0547|5949.T|5949.T|Unipres Corporation|JPY|Tokyo|44998400|Japan|Consumer Cyclical|Auto Parts|http://www.unipres.co.jp|2366.7|935|141900|952|809|1860|-0.46001136|0.07645|0.0070599997|-0.010089999|34.007|4Q2017/69.91/68.37!1Q2018/94.04/103.51!2Q2018/56.91/55!3Q2018/68.9/68.45|2020-06-08||69.91|0m|0|0|-1m|0.17|6|-2m|0|5|-3m|0|5|||||0|1.111046|||0.3072471|0.279|3.655|-86.952|335.71|0.28713|0.583|1.037|-0.01345|0.09936|18|0
2020-07-20 20:35:17|japan_0548|6013.T|6013.T|Takuma Co., Ltd.|JPY|Tokyo|81143000|Japan|Industrials|Pollution & Treatment Controls|http://www.takuma.co.jp|1820|1508|158000|1495|992|1569|0.124905944|0.07823|0.03756|0.08823|0.955||2020-08-05|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.273255|||1.445645|0.568|7.261|90.354|119.75|0.46178|1.768|1.879|0.055370003|0.19235|18|0
2020-07-20 20:35:18|japan_0549|6035.T|6035.T|IR Japan Holdings, Ltd.|JPY|Tokyo|17757700|Japan|Industrials|Consulting Services|http://www.irjapan.jp||12560|216000|12670|2680|12860|3.637628|0.50117|0.35513002|0.53043|3.837||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.834883|||42.79299|28.433|56.734|137.293||0.20657|2.471|2.54|0.31827998|0.83286005|18|0
2020-07-20 20:35:20|japan_0550|6071.T|6071.T|IBJ, Inc.|JPY|Tokyo|40028400|Japan|Consumer Cyclical|Personal Services|http://www.ibjapan.jp||652|210300|654|387|1379|-0.27973568|0.19511999|0.1552|0.38044998|49.923||2020-08-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.468604|||5.402315|1.689|8.657|39.836|27.8|0.37844002|1.555|1.653|0.10647|0.7505|18|0
2020-07-20 20:35:21|japan_0551|6080.T|6080.T|M&A Capital Partners Co.,Ltd.|JPY|Tokyo|31209600|Japan|Financial Services|Capital Markets|http://www.ma-cp.com|7300|3870|208900|3890|1726|4840|0.17168677|0.45438|0.14329|0.18101||4Q2017/46.94/52.32!1Q2018/56.4/40.44!2Q2018/17.86/52.71!3Q2018/13.56/56.92|2020-04-30||46.94|0m|0|0|-1m|0.4|5|-2m|0.6|5|-3m|0.5|6|||||0|0.94186|||6.440629|9.204|20.255|97.242|222.27|0.14021|6.719|6.78|0.28131|0.68126|18|0
2020-07-20 20:35:23|japan_0552|6089.T|6089.T|Will Group, Inc.|JPY|Tokyo|22226100|Japan|Industrials|Staffing & Employment Services|http://willgroup.co.jp||643|109100|642|452|1326|-0.26036865|0.05032|0.05963|0.44483003|227.994||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.077325|||2.7310104|0.215|4.275|104.75||0.12133|0.986|1.022|0.01952|0.20836|18|0
2020-07-20 20:35:24|japan_0553|6256.T|6256.T|NuFlare Technology, Inc.|JPY|Tokyo|11|||||5733.3|11780|18400|11680|6860|22653200400||||||1Q2017/258.75/17!3Q2017/144.69/101.2!4Q2017/34.56/110.4!3Q2018/478.33/459.9|2020-02-05||258.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 20:35:25|japan_0554|6258.T|6258.T|Hirata Corporation|JPY|Tokyo|10378900|Japan|Industrials|Specialty Industrial Machinery|http://www.hirata.co.jp|12500|6080|39700|5930|3505|8150|-0.10287446|0.06038|0.01944|0.03793|30.934||2020-08-07|||0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|0.995348|||1.3553758|0.999|16.543|167.94|455.1|0.19857|1.701|2.005|0.02658|0.17778999|18|0
2020-07-20 20:35:27|japan_0555|6264.T|6264.T|Marumae Co.,Ltd.|JPY|Tokyo|12802800|Japan|Industrials|Specialty Industrial Machinery|http://www.marumae.com|1631.7|1092|201000|1088|475|1244|0.23216307|0.32453|0.05711|0.13278|42.792||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.43372|||2.552678|3.301|10.171|54.118|45.2|0.08925|3.304|3.772|0.16553|0.29532|18|0
2020-07-20 20:35:28|japan_0556|6266.T|6266.T|Tazmo Co., Ltd.|JPY|Tokyo|13425000|Japan|Technology|Electronic Components|http://www.tazmo.co.jp||1705|100700|1727|678|1920|1.0175233|0.10205|0.03337|0.1012|45.97||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.763372|||2.1567538|1.396|13.677|77.028|192.9|0.19358|0.712|1.64|0.056360003|0.26502|18|0
2020-07-20 20:35:30|japan_0557|6284.T|6284.T|Nissei Asb Machine Co., Ltd.|JPY|Tokyo|14991700|Japan|Industrials|Specialty Industrial Machinery|http://www.nisseiasb.co.jp/ja/|5450|3045|8600|3045|2325|5080|0.2629614|0.23622999|0.06542|0.13137999|30.42||2020-08-06|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1.25|4|||||0|1.203488|||1.5664555|1.705|7.217|248.071|330.6|0.23215|1.525|3.21|0.14255|0.47131002|18|0
2020-07-20 20:35:31|japan_0558|6323.T|6323.T|Rorze Corporation|JPY|Tokyo|17281400|Japan|Technology|Semiconductor Equipment & Materials|http://www.rorze.com|3500|5900|382700|5830|2104|6150|1.4516401|0.21876|0.08623999|0.19785999|65.989||2020-07-10|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|2.854651|||3.8920698|2.811|12.851|310.479|230.57|0.31121|1.324|2.016|0.13756|0.33658|18|0
2020-07-20 20:35:33|japan_0559|6340.T|6340.T|Shibuya Corporation|JPY|Tokyo|27667900|Japan|Industrials|Specialty Industrial Machinery|http://www.shibuya.co.jp|4800|2918|12900|2915|1953|3310|0.008650541|0.108100004|0.04614|0.10666|7.979||2020-08-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.956976|||1.2025651|0.567|5.244|249.365||0.41182|1.326|1.703|0.06386|0.18673|18|0
2020-07-20 20:35:34|japan_0560|6379.T|6379.T|RAIZNEXT Corporation|JPY|Tokyo|54167800|Japan|Industrials|Infrastructure Operations|http://www.raiznext.co.jp||1239|61000|1230|986|1489|0.049488068|0.076799996|0.06992|0.21424|6.312||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.373837|||1.004489|0.469|6.108|234.857||0.18948|2.316|2.886|0.0872|0.11979|18|0
2020-07-20 20:35:36|japan_0561|6406.T|6406.T|Fujitec Co.,Ltd.|JPY|Tokyo|81082000|Japan|Industrials|Specialty Industrial Machinery|http://www.fujitec.co.jp||1931|86500|1919|1177|2056|0.4183296|0.091079995|0.0442|0.09891|3.544||2020-08-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.351162|||1.4638923|0.637|6.998|122.4||0.46956003|1.662|2.01|0.05471|0.22194|18|0
2020-07-20 20:35:37|japan_0562|6420.T|6420.T|Fukushima Galilei Co.Ltd.|JPY|Tokyo|20036500|Japan|Industrials|Specialty Industrial Machinery|http://www.galilei.co.jp|5200|3275|6200|3250|2778|4275|-0.02402401|0.119320005|0.06494|0.11097|0.215||2020-05-15|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.988953|||1.1302992|0.393|3.293|310.733|345.9|0.20183|1.834|2.07|0.071729995|0.26285|18|0
2020-07-20 20:35:38|japan_0563|6432.T|6432.T|Takeuchi Mfg. Co., Ltd.|JPY|Tokyo|47686200|Japan|Industrials|Farm & Heavy Construction Machinery|http://www.takeuchi-mfg.co.jp|3148|1954|220200|1953|1076|2033|0.13546515|0.11891|0.070310004|0.106070004||3Q2018/74.12/67.3|2020-07-09||74.12|0m|0|0|-1m|0.6|5|-2m|0.8|5|-3m|0.8|5|||||0|1.806976|||1.1236472|0.637|5.357|178.62|250.09|0.24921|2.474|4.245|0.07598|0.19352|18|0
2020-07-20 20:35:40|japan_0564|6440.T|6440.T|Juki Corporation|JPY|Tokyo|29295400|Japan|Industrials|Specialty Industrial Machinery|http://www.juki.co.jp|1840|519|76600|517|465|1036|-0.4697436|0.0475|0.00593|-0.022550002|157.636||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.741279|||0.44966602|0.696|14.649|-27.308|192|0.43772|0.61|1.443|-0.0088599995|0.28015|18|0
2020-07-20 20:35:41|japan_0565|6463.T|6463.T|TPR Co., Ltd.|JPY|Tokyo|35497100|Japan|Consumer Cyclical|Auto Parts|http://www.tpr.co.jp||1467|55900|1483|962|2236|-0.18873084|0.1393|0.036510002|0.08083|33.737||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.688953|||0.47592753|0.456|3.272|206.187|360.7|0.42955002|1.279|1.706|0.04099|0.22715999|18|0
2020-07-20 20:35:43|japan_0566|6486.T|6486.T|Eagle Industry Co.,Ltd.|JPY|Tokyo|49084800|Japan|Industrials|Specialty Industrial Machinery|http://www.ekkeagle.com/jp|1950|718|50200|727|595|1173|-0.2934888|0.11364|0.021270001|0.047509998|46.659||2020-08-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.43372|||0.47093886|0.417|3.669|59.224|200|0.29059|1.324|1.955|0.02046|0.21667999|18|0
2020-07-20 20:35:44|japan_0567|6641.T|6641.T|Nissin Electric Co.,Ltd.|JPY|Tokyo|106875000|Japan|Industrials|Electrical Equipment & Parts|http://www.nissin.jp|1000|1039|107300|1047|745|1446|-0.1703645|0.12974|0.04413|0.07718|2.309|4Q2017/23.09/21.1!1Q2018/35.47/26.9!2Q2018/-0.27/0.6!3Q2018/15.89/10.05|2020-07-31||23.09|0m|0|0|-1m|0|2|-2m|0.67|3|-3m|0.67|3|||||0|1.152906|||1.0021094|0.851|6.56|78.896|89.37|0.13826999|1.703|2.711|0.07176|0.30894|18|0
2020-07-20 20:35:46|japan_0568|6670.T|6670.T|MCJ Co., Ltd.|JPY|Tokyo|98108000|Japan|Technology|Computer Hardware|http://www.mcj.jp|1140|943|537900|947|486|952|0.19269526|0.09555|0.11399999|0.18118|24.723||2020-08-05|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.206395|||2.1355908|0.523|5.471|76.728|76.6|0.23554|1.755|2.917|0.04896|0.24882999|18|0
2020-07-20 20:35:47|japan_0569|6745.T|6745.T|Hochiki Corporation|JPY|Tokyo|25037800|Japan|Industrials|Security & Protection Services|http://www.hochiki.co.jp|1300|1244|10900|1233|987|1846|-0.05444783|0.08259|0.051960003|0.112799995|2.61||2020-07-29|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.645348|||0.9021625|0.27|3.275|149.259|143.8|0.21705|1.468|2.041|0.04639|0.31802|18|0
2020-07-20 20:35:48|japan_0570|6750.T|6750.T|Elecom Co., Ltd.|JPY|Tokyo|44121100|Japan|Technology|Computer Hardware|http://www.elecom.co.jp|3120|5390|110800|5370|2902|5550|0.41501975|0.16076|0.11108|0.17737|0.828|1Q2017/50.82/26.4!4Q2017/53.77/45.4!2Q2018/44.28/35.2!3Q2018/50.81/42.9|2020-08-06||50.82|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.666279|||3.9130902|1.921|11.95|224.37|202.07|0.24764|2.848|3.361|0.096219994|0.38669997|18|0
2020-07-20 20:35:50|japan_0571|6796.T|6796.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:35:51|japan_0572|6817.T|6817.T|Sumida Corporation|JPY|Tokyo|27147700|Japan|Technology|Electronic Components|http://www.sumida.com|2300|723|56200|719|533|1408|-0.3642794|0.089209996|0.0175|0.0298|132.181||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.818023|||0.6151312|0.667|7.471|36.284|149|0.51953|0.677|1.332|0.0107700005|0.13187|18|0
2020-07-20 20:35:53|japan_0573|6877.T|6877.T|Obara Group Incorporated|JPY|Tokyo|17353800|Japan|Industrials|Tools & Accessories|http://www.obara-g.com|4110|3560|30400|3525|2120|4085|-0.016736388|0.19239001|0.06301|0.1178|15.69||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.476744|||1.2511102|0.992|5.156|317.113||0.39801997|2.278|3.119|0.13157|0.33338|18|0
2020-07-20 20:35:54|japan_0574|6920.T|6920.T|Lasertec Corporation|JPY|Tokyo|90178000|Japan|Technology|Scientific & Technical Instruments|http://www.lasertec.co.jp|4507|9970|2413500|10250|2390|11750|3.1330647|0.36051998|0.11011|0.24787001|||2020-08-05|||0m|0|0|-1m|1|6|-2m|1|5|-3m|0.8|5|||||0|1.810465|||26.003563|26.597|73.772|88.055|208.04|0.38445|0.686|1.561|0.24162|0.56994|18|0
2020-07-20 20:35:56|japan_0575|7148.T|7148.T|Financial Products Group Co., Ltd.|JPY|Tokyo|85353400|Japan|Financial Services|Capital Markets|http://www.fpg.jp|1650|547|515400|553|441|1224|-0.3976035|0.49030998|0.04616|0.29024|325.024||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|1.444767|||1.6019682|5.138|10.48|93.857|140.8|0.17003|0.946|1.582|0.35185|0.73682|18|0
2020-07-20 20:35:57|japan_0576|7177.T|7177.T|GMO Financial Holdings, Inc.|JPY|Tokyo|117883000|Japan|Financial Services|Capital Markets|http://www.gmofh.com||634|376200|645|391|743|0.100682616|0|0.0137600005|0.22343001|329.406||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.050288|||1.987654|-6.078||65.749||0.036059998|0.847|1.068|0.22845|0.99053|18|0
2020-07-20 20:35:59|japan_0577|7220.T|7220.T|Musashi Seimitsu Industry Co., Ltd.|JPY|Tokyo|65166500|Japan|Consumer Cyclical|Auto Parts|http://www.musashi.co.jp|2037.5|919|230700|939|646|1622|-0.3278454|0.109610006|0.02016|-0.111899994|95.873|4Q2017/47.32/40.26!1Q2018/62.86/45.43!2Q2018/53.96/42.96!3Q2018/33.93/40.8|2020-08-05||47.32|0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.78|9|||||0|1.318023|||0.8383568|0.548|4.995|-105.94|201.08|0.4374|0.523|1.015|-0.0292|0.13831|18|0
2020-07-20 20:36:00|japan_0578|7244.T|7244.T|Ichikoh Industries, Ltd.|JPY|Tokyo|96128400|Japan|Consumer Cyclical|Auto Parts|http://www.ichikoh.com|1190|506|147900|503|369|904|-0.28040057|0.1003|0.029979998|0.100209996|26.994|3Q2018/14.59/16.84|2020-05-21||14.59|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.603284|||1.117785|0.43|4.284|45.588||0.18575001|0.606|0.971|0.03365|0.20125|18|0
2020-07-20 20:36:02|japan_0579|7256.T|7256.T|Kasai Kogyo Co., Ltd.|JPY|Tokyo|38693200|Japan|Consumer Cyclical|Auto Parts|http://www.kasai.co.jp||450|73400|451|405|964|-0.46117085|0.06882|0.01715|-6.0000002E-5|72.523||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.419767|||0.3109945|0.248|3.611|-52.131||0.32588002|0.783|1.224|-0.00986|0.11088|18|0
2020-07-20 20:36:03|japan_0580|7419.T|7419.T|Nojima Corporation|JPY|Tokyo|50332500|Japan|Consumer Cyclical|Specialty Retail|http://www.nojima.co.jp|3300|2764|66500|2722|1501|2769|0.5369848|0.0721|0.047519997|0.18518999|84.043||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.59593|||1.5361077|0.376|5.215|313.17|296.1|0.21156|0.79|1.174|0.030369999|0.27504998|18|0
2020-07-20 20:36:05|japan_0581|7520.T|7520.T|Eco's Co.,Ltd.|JPY|Tokyo|10306500|Japan|Consumer Defensive|Food Distribution|http://www.eco-s.co.jp||2332|52100|2196|1227|2332|0.4969325|0.05119|0.06767|0.20513001|106.019||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.436046|||1.6080086|0.213|4.161|260.73||0.06122|0.94|1.155|0.02258|0.25821|18|0
2020-07-20 20:36:06|japan_0582|7593.T|7593.T|Vt Holdings Co.,Ltd.|JPY|Tokyo|116634000|Japan|Consumer Cyclical|Auto & Truck Dealerships|http://www.vt-holdings.co.jp|680|347|166000|350|243|501|-0.19908464|0.07473|0.02809|0.0608|173.404||2020-08-21|||0m|0|0|-1m|0|1|-2m|1|2|-3m|1|2|||||0|1.022674|||1.1041145|0.508|6.792|17.716|40.7|0.45512|0.293|0.766|0.01002|0.16339001|18|0
2020-07-20 20:36:07|japan_0583|7606.T|7606.T|United Arrows Ltd.|JPY|Tokyo|28375300|Japan|Consumer Cyclical|Apparel Manufacturing|http://www.united-arrows.co.jp|4714.3|1607|539900|1593|1266|3735|-0.49668247|0.0734|0.07779|0.102340005|10.934|4Q2017/157.98/156.81!1Q2018/-17.66/19.53!2Q2018/55.28/30.76!3Q2018/-2.27/-31.61|2020-08-05||157.98|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.57|7|||||0|0.924418|||1.1799189|0.303|4.122|124.122|257.87|0.29122|0.733|1.944|0.02237|0.50811|18|0
2020-07-20 20:36:09|japan_0584|7611.T|7611.T|Hiday Hidaka Corp.|JPY|Tokyo|37986400|Japan|Consumer Cyclical|Restaurants|http://www.hiday.co.jp|2500|1590|117200|1595|1195|2246|-0.22195125|0.06533|0.02722|0.01843|||2020-06-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.38779|||2.487282|1.32|20.21|12.004|98.4|0.22549999|3.132|3.341|0.012|0.72218|18|0
2020-07-20 20:36:10|japan_0585|7613.T|7613.T|SIIX Corporation|JPY|Tokyo|47250300|Japan|Technology|Electronic Components|http://www.siix.co.jp|2935|968|64600|975|638|1697|-0.28728068|0.04863|0.02123|0.049489997|75.446||2020-08-11|||0m|0|0|-1m|1|3|-2m|1|4|-3m|1|4|||||0|1.504069|||0.8234612|0.346|7.122|56.091|150|0.44014|0.697|1.486|0.01311|0.07896|18|0
2020-07-20 20:36:12|japan_0586|7717.T|7717.T|V Technology Co., Ltd.|JPY|Tokyo|9669490|Japan|Technology|Scientific & Technical Instruments|http://www.vtec.co.jp|29000|3590|218000|3645|2721|6840|-0.294971|0.12477|0.045890003|0.14516|39.53|4Q2017/451.38/313!1Q2018/716.81/685!2Q2018/400.21/217.1!3Q2018/763.82/499.8|2020-08-07||451.38|0m|0|0|-1m|1.25|4|-2m|1.33|3|-3m|1.5|2|||||0|1.655232|||1.2254982|0.649|5.201|338.9|2369.48|0.26973|0.994|1.82|0.06032|0.27838|18|0
2020-07-20 20:36:13|japan_0587|7839.T|7839.T|Shoei Co., Ltd.|JPY|Tokyo|26843100|Japan|Consumer Cyclical|Auto Parts|http://www.shoei.com|5700|2718|30400|2728|1925|5730|-0.417094|0.2805|0.16356|0.23405|||2020-07-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.145348|||5.304988|3.373|12.025|116.553|209.1|0.39479|2.897|4.447|0.16410999|0.40681|18|0
2020-07-20 20:36:15|japan_0588|7844.T|7844.T|Marvelous Inc.|JPY|Tokyo|51736700|Japan|Communication Services|Electronic Gaming & Multimedia|http://www.marv.jp|1200|683|199900|670|446|875|-0.16145182|0.16038|0.05827|0.08943|0.995||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.295348|||1.7581072|0.961|5.99|34.737|61.9|0.09604|2.483|3.077|0.07085|0.43737|18|0
2020-07-20 20:36:16|japan_0589|7943.T|7943.T|Nichiha Corporation|JPY|Tokyo|36607900|Japan|Industrials|Building Products & Equipment|http://www.nichiha.co.jp|3500|2402|21600|2363|1677|3235|-0.21364391|0.14361|0.05899|0.1197|16.16|4Q2017/77.54/81.15!1Q2018/88.64/30.76!2Q2018/49.51/41.66!3Q2018/64.12/73.96|2020-07-31||77.54|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.06279|||0.9300067|0.533|3.715|291.59|290.17|0.3202|2.096|2.737|0.087069996|0.39948002|18|0
2020-07-20 20:36:18|japan_0590|7965.T|7965.T|Zojirushi Corporation|JPY|Tokyo|67603104|Japan|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.zojirushi.co.jp|1350|1339|123400|1346|1218|2518|0.033794165|0.08876|0.03081|0.046430003|3.04|4Q2017/16.89/20.76!2Q2018/16.03/22.78!3Q2018/0.02/5.92!4Q2018/10.18/9.68|2020-06-29||16.89|0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|0|4|||||0|0.9|||1.2723892|0.754|8.492|47.246|76.98|0.14392|3.542|5.022|0.042729996|0.33068|18|0
2020-07-20 20:36:19|japan_0591|8020.T|8020.T|Kanematsu Corporation|JPY|Tokyo|83438200|Japan|Technology|Electronics & Computer Distribution|http://www.kanematsu.co.jp|1800|1297|150300|1294|923|1510|0.067656755|0.051620003|0.03188|0.11225|96.854||2020-07-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.093604|||0.8281729|0.288|5.587|172.28|218|0.47384|1.059|1.5|0.01995|0.15365|18|0
2020-07-20 20:36:20|japan_0592|8050.T|8050.T|Seiko Holdings Corporation|JPY|Tokyo|41221300|Japan|Consumer Cyclical|Leisure|http://www.seiko.co.jp|3000|1630|111200|1640|1462|2986|-0.24942791|0.06878|0.01272|0.032420002|109.241|2Q2017/29.1/32!3Q2017/30.29/63!4Q2017/49.06/51.2!1Q2018/171.56/187.5|2020-08-11||29.1|0m|0|0|-1m|0.4|5|-2m|0.5|4|-3m|0.4|5|||||0|1.473255|||0.6520157|0.653|9.496|82.318|192.28|0.27162|0.474|1.014|0.0141900005|0.39694|18|0
2020-07-20 20:36:22|japan_0593|8051.T|8051.T|Yamazen Corporation|JPY|Tokyo|94367504|Japan|Industrials|Specialty Industrial Machinery|http://www.yamazen.co.jp||1032|191500|1021|711|1130|-0.0029296875|0.02987|0.03176|0.08628|5.211||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.832558|||1.024525|0.072|2.421|85.597||0.23419|1.318|1.558|0.01713|0.13406|18|0
2020-07-20 20:36:23|japan_0594|8074.T|8074.T|Yuasa Trading Co., Ltd.|JPY|Tokyo|22195900|Japan|Industrials|Specialty Industrial Machinery|http://www.yuasa.co.jp||3050|16800|3015|2396|3805|-0.030546606|0.02802|0.03061|0.11286|5.545||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.006976|||0.8359366|0.058|2.07|400.52||0.21165001|1.192|1.317|0.01821|0.095819995|18|0
2020-07-20 20:36:25|japan_0595|8096.T|8096.T|Kanematsu Electronics Ltd.|JPY|Tokyo|28597400|Japan|Technology|Information Technology Services|http://www.kel.co.jp||4270|30000|4235|2714|4280|0.39080465|0.16013001|0.09765001|0.14437|||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.422093|||2.3099525|1.1|6.869|258.314||0.1015|3.607|3.962|0.10265|0.28465|18|0
2020-07-20 20:36:26|japan_0596|8133.T|8133.T|Itochu Enex Co.,Ltd.|JPY|Tokyo|112881000|Japan|Energy|Oil & Gas Refining & Marketing|http://www.itcenex.com||867|62900|865|716|994|0|0.04375|0.03229|0.095699996|57.599||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.613372|||0.7626054|0.211|4.83|106.804||0.107609995|0.798|1.21|0.01343|0.0963|18|0
2020-07-20 20:36:28|japan_0597|8167.T|8167.T|Retail Partners Co., Ltd.|JPY|Tokyo|43835600|Japan|Consumer Cyclical|Department Stores|http://www.retailpartners.co.jp||2149|220700|2086|511|2264|0.71546054|0.04198|0.03662|0.055320002|18.44||2020-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.636046|||1.3668396|0.352|8.395|86.686||0.119969994|0.746|0.99|0.0163|0.24426001|18|0
2020-07-20 20:36:29|japan_0598|8255.T|8255.T|Axial Retailing Inc.|JPY|Tokyo|23042200|Japan|Consumer Cyclical|Department Stores|http://www.axial-r.com||4520|11900|4515|2886|4660|0.18039215|0.05791|0.05767|0.102910005|5.403||2020-08-04|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.173837|||1.6753405|0.395|6.82|270.213|278.5|0.17723|0.58|0.885|0.025899999|0.28625|18|0
2020-07-20 20:36:31|japan_0599|8425.T|8425.T|Mizuho Leasing Company, Limited|JPY|Tokyo|48364000|Japan|Financial Services|Credit Services|http://www.mizuho-ls.co.jp/ja/index.html||2391|56100|2372|1666|3510|-0.105243325|0.07674|0.00728|0.09571|1026.359||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.140697|||0.62444425|3.918|51.056|360.47||0.47415|1.427|1.482|0.032479998|0.09368|18|0
2020-07-20 20:36:32|japan_0600|8703.T|8703.T||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:36:34|japan_0601|8739.T|8739.T|SPARX Group Co., Ltd|JPY|Tokyo|199840000|Japan|Financial Services|Asset Management|http://www.sparxgroup.com||207|235900|204|154|286|-0.07692307|0.38025|0.0861|0.11128|44.254||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.665697|||2.0959053|2.588|6.807|11.479||0.07496|3.623|3.76|0.18443|1|18|0
2020-07-20 20:36:35|japan_0602|8771.T|8771.T|eGuarantee, Inc.|JPY|Tokyo|42505100|Japan|Financial Services|Credit Services|http://www.eguarantee.co.jp|1600|2605|347500|2519|1075|2678|1.0479674|0.46960998|0.1034|0.20482|||2020-07-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.327906|||9.469388|16.789|35.751|51.27|43.98|0.41496|3.509|3.864|0.38633|0.79718|18|0
2020-07-20 20:36:37|japan_0603|8841.T|8841.T|TOC Co., Ltd.|JPY|Tokyo|95728704|Japan|Real Estate|Real Estate Services|http://www.toc.co.jp|1370|662|23800|668|445|969|-0.030478954|0.44964|0.03484|0.05049|4.384||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.910465|||0.71504563|1.937|4.308|46.412|40.6|0.117860004|3.733|3.78|0.24354|0.43897998|18|0
2020-07-20 20:36:38|japan_0604|8844.T|8844.T|Cosmos Initia Co., Ltd.|JPY|Tokyo|33865600|Japan|Real Estate|Real Estate Services|http://www.cigr.co.jp||379|83300|391|325|815|-0.22727275|0.055960003|0.0274|0.108710006|238.821||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.586046|||0.39341226|0.631|11.281|100.867||0.04034|0.403|1.992|0.03089|0.16876|18|0
2020-07-20 20:36:40|japan_0605|8860.T|8860.T|Fuji Corporation Limited|JPY|Tokyo|35409400|Japan|Real Estate|Real Estate Services|http://www.fuji-jutaku.co.jp|1000|538|20400|537|431|757|-0.28399998|0.05307|0.020179998|0.0795|265.024||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.580813|||0.47712675|1|18.851|87.31||0.13946|0.313|2.385|0.02796|0.15027|18|0
2020-07-20 20:36:41|japan_0606|8890.T|8890.T|Raysum Co., Ltd.|JPY|Tokyo|36387800|Japan|Real Estate|Real Estate Services|http://www.raysum.co.jp||938|16200|947|573|1174|-0.065153|0.22993|0.09116|0.17191|63.575||2020-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.521511|||0.72644925|0.655|2.849|207.884||0.02624|3.558|9.73|0.14451|0.30485|18|0
2020-07-20 20:36:43|japan_0607|8892.T|8892.T|ES-CON JAPAN Ltd.|JPY|Tokyo|68447200|Japan|Consumer Cyclical|Residential Construction|http://www.es-conjapan.co.jp||829|126700|826|500|1025|0.22189355|0.20678|0.09798|0.39111|217.759||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.152906|||1.5274771|1.142|5.525|183.504||0.0652|0.677|2.491|0.13270001|0.28585|18|0
2020-07-20 20:36:44|japan_0608|8897.T|8897.T|Takara Leben Co., Ltd.|JPY|Tokyo|108413000|Japan|Real Estate|Real Estate—Development|http://www.leben.co.jp|530|353|412800|351|301|525|-0.113636374|0.08409|0.03912|0.10978|222.986||2020-07-31|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.843604|||0.75221455|0.696|8.276|49.11||0.17094|0.568|1.757|0.03182|0.18111|18|0
2020-07-20 20:36:45|japan_0609|8909.T|8909.T|Shinoken Group Co., Ltd.|JPY|Tokyo|33848000|Japan|Real Estate|Real Estate Services|http://www.shinoken.co.jp|1700|857|54000|845|656|1372|0.06289303|0.09714|0.055609997|0.1232|91.536||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08779|||0.7820592|0.369|3.797|127.607|246.4|0.23357001|1.501|2.906|0.04912|0.20066999|18|0
2020-07-20 20:36:47|japan_0610|8920.T|8920.T|Tosho Co., Ltd.|JPY|Tokyo|38307000|Japan|Consumer Cyclical|Lodging|http://www.to-sho.net|4150|1226|249600|1252|718|2878|-0.508055|0.34959|0.08453|0.17912|73.193|3Q2017/29.35/33.34!4Q2017/25.77/30.53!2Q2018/26.17/24.63!3Q2018/29.73/34.57|2020-07-31||29.35|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.767441|||1.35478|1.592|4.555|151.49|139.34|0.22165|1.847|1.886|0.16837|0.36641997|18|0
2020-07-20 20:36:48|japan_0611|8922.T|8922.T|Japan Asset Marketing Co., Ltd.|JPY|Tokyo|712726976|Japan|Real Estate|Real Estate Services|http://www.jasset.co.jp||108|221100|108|77|126|0.20000005|0.55879|0.02974|0.056020003|25.099||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.002325|||0.7123165|4.174|7.47|7.887||0.03257|0.67|0.767|0.26949|0.41319|18|0
2020-07-20 20:36:50|japan_0612|8923.T|8923.T|Tosei Corporation|JPY|Tokyo|47242200|Japan|Real Estate|Real Estate—Diversified|http://www.toseicorp.co.jp|1800|845|326100|862|782|1572|-0.24119717|0.110530004|0.028080001|0.07807|170.805||2020-07-06|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.40872|||0.70590556|1.421|12.857|91.154||0.33983|2.487|6.783|0.06105|0.22023001|18|0
2020-07-20 20:36:51|japan_0613|8925.T|8925.T|ARDEPRO Co., Ltd.|JPY|Tokyo|337217984|Japan|Real Estate|Real Estate Services|http://www.ardepro.co.jp||51|2134800|54|26|73|0.58823526|0.12109|0.080860004|0.29793|137.345||2020-06-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.502906|||4.267425|1.219|10.069|4.419||0.03628|0.117|2.312|0.08269|0.16700001|18|0
2020-07-20 20:36:53|japan_0614|8934.T|8934.T|Sun Frontier Fudousan Co., Ltd.|JPY|Tokyo|48698900|Japan|Real Estate|Real Estate Services|http://www.sunfrt.co.jp|2250|866|178700|875|703|1382|-0.194291|0.24559|0.085889995|0.17541|76.176||2020-08-06|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.10872|||0.6525128|0.998|4.065|218.97|192.8|0.20882|1.08|6.306|0.14567|0.32817|18|0
2020-07-20 20:36:54|japan_0615|8935.T|8935.T|FJ Next Co., Ltd.|JPY|Tokyo|32685500|Japan|Consumer Cyclical|Residential Construction|http://www.fjnext.com||852|41900|855|719|1255|-0.19110692|0.12607001|0.08165|0.14135|51.989||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.640116|||0.5534933|0.376|2.98|205.964||0.17039|1.117|3.466|0.07935|0.23674999|18|0
2020-07-20 20:36:56|japan_0616|9037.T|9037.T|Hamakyorex Co., Ltd.|JPY|Tokyo|18812100|Japan|Industrials|Integrated Freight & Logistics|http://www.hamakyorex.co.jp|4000|3235|16900|3245|2208|4180|-0.16688061|0.12559|0.052649997|0.107930005|41.739||2020-07-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.231395|||1.0020863|0.673|5.359|327.97|336.7|0.39853|0.897|0.932|0.050890002|0.11153|18|0
2020-07-20 20:36:57|japan_0617|9039.T|9039.T|Sakai Moving Service Co.,Ltd.|JPY|Tokyo|20532200|Japan|Industrials|Trucking|http://www.hikkoshi-sakai.co.jp|7200|5100|49600|5230|4215|7260|-0.22518516|0.12659|0.07831|0.14524001|7.913||2020-07-29|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.629069|||1.597249|0.924|7.295|435.927||0.26025|1.175|1.259|0.08875|0.41513002|18|0
2020-07-20 20:36:59|japan_0618|9058.T|9058.T|Trancom Co., Ltd.|JPY|Tokyo|9784460|Japan|Industrials|Integrated Freight & Logistics|http://www.trancom.co.jp|6950|7350|15100|7520|5540|8440|0.24092412|0.06005|0.08361|0.1371|4.502||2020-07-27|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.751162|||1.8900344|0.363|6.037|500.47|468.98|0.37694|2.168|2.212|0.030030001|0.06296|18|0
2020-07-20 20:37:00|japan_0619|9069.T|9069.T|SENKO Group Holdings Co., Ltd.|JPY|Tokyo|151964000|Japan|Industrials|Integrated Freight & Logistics|http://www.senkogrouphd.co.jp|950|821|100900|821|707|959|-0.05632186|0.064780004|0.03706|0.09603|96.747||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.20872|||0.9934091|0.412|6.357|73.754|82.1|0.26568002|0.945|1.113|0.021189999|0.11639|18|0
2020-07-20 20:37:02|japan_0620|9090.T|9090.T|Maruwa Unyu Kikan Co.,Ltd.|JPY|Tokyo|63888900|Japan|Industrials|Integrated Freight & Logistics|http://www.momotaro.co.jp|2500|3240|111300|3305|1591|3435|0.4184549|0.08835|0.095699996|0.19522|21.13||2020-08-03|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.209302|||7.862456|2.112|23.909|74.89|135.5|0.11306|1.191|1.245|0.04899|0.11964|18|0
2020-07-20 20:37:03|japan_0621|9267.T|9267.T|Genky DrugStores Co., Ltd.|JPY|Tokyo|15177400|Japan|Healthcare|Pharmaceutical Retailers|http://www.genky.co.jp|4800|3615|208100|3690|1427|3755|0.6451181|0.06358|0.03071|0.08693|110.989||2020-07-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493676|||2.0598454|0.681|10.708|149.053||0.15808|0.302|0.99|0.01995|0.2232|18|0
2020-07-20 20:37:04|japan_0622|9419.T|9419.T|WirelessGate, Inc.|JPY|Tokyo|10596400|Japan|Communication Services|Telecom Services|http://www.wirelessgate.co.jp|1320|796|265000|776|318|976|0.43438077|0.011030001|0.0050199996|0.06776|138.944||2020-05-13|||0m|0|0|-1m|1|2|-2m|1|2|-3m|2|1|||||0|1.356976|||9.128441|0.771|69.925|10.215|59.3|0.06038|0.866|1.094|0.00978|0.28277|18|0
2020-07-20 20:37:06|japan_0623|9422.T|9422.T|Conexio Corporation|JPY|Tokyo|44737800|Japan|Technology|Communication Equipment|http://www.conexio.co.jp|2300|1443|40500|1399|1027|1834|0.026412368|0.027660001|0.07029|0.1984||1Q2018/37.52/45.6!2Q2018/24.16/21.7!3Q2018/39.92/47.2|2020-07-30||37.52|0m|0|0|-1m|0|1|-2m|0|1|-3m|0.5|2|||||0|1.198837|||1.4527026|0.296|10.709|55.903|159.26|0.1445|1.006|1.358|0.01469|0.09787|18|0
2020-07-20 20:37:07|japan_0624|9438.T|9438.T|MTI Ltd.|JPY|Tokyo|54649800|Japan|Healthcare|Health Information Services|http://www.mti.co.jp|550|781|178800|775|432|844|0.023778081|0.1675|0.059120003|0.08221|15.698||2020-07-31|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.490697|||2.0568707|1.366|8.156|34.594|27.5|0.04935|4.012|4.329|0.07249|0.72543997|18|0
2020-07-20 20:37:09|japan_0625|9514.T|9514.T|EF-ON Inc.|JPY|Tokyo|21639000|Japan|Utilities|Utilities—Renewable|http://www.ef-on.co.jp|1608.3|602|145300|581|377|940|-0.29059827|0.35674998|0.05345|0.13698|148.945||2020-08-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.218604|||0.86699915|2.551|7.15|89.443|121.15|0.3275|1.475|1.871|0.16496|0.31528|18|0
2020-07-20 20:37:10|japan_0626|9678.T|9678.T|Kanamoto Co.,Ltd.|JPY|Tokyo|37803100|Japan|Industrials|Rental & Leasing Services|http://www.kanamoto.co.jp|4360|2336|97200|2331|1735|3340|-0.15205526|0.24441999|0.03549|0.084580004|26.632|3Q2017/39.11/23.5!1Q2018/96.84/84.89!2Q2018/93.75/90.36!3Q2018/43.01/19.52|2020-06-05||39.11|0m|0|0|-1m|0.5|2|-2m|0.67|3|-3m|1|3|||||0|1.107558|||0.75897825|0.459|1.878|246.056|330.8|0.41236|1.137|1.427|0.052810002|0.28716|18|0
2020-07-20 20:37:12|japan_0627|9682.T|9682.T|DTS Corporation|JPY|Tokyo|45817100|Japan|Technology|Information Technology Services|http://www.dts.co.jp|5210|2341|98600|2283|1568|2649|-0.012115955|0.11896|0.09698|0.13746999||1Q2016/18.12/49.5!3Q2017/66.25/52.5!4Q2017/55.71/55.5|2020-07-30||18.12|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.934302|||1.9660835|0.727|6.109|157.997|267.5|0.32062|3.838|3.983|0.07733|0.19768|18|0
2020-07-20 20:37:13|japan_0628|9699.T|9699.T|Nishio Rent All Co., Ltd.|JPY|Tokyo|27747000|Japan|Industrials|Rental & Leasing Services|http://www.nishio-rent.co.jp|4750|2230|34900|2230|1902|3300|-0.25666666|0.26699|0.04606|0.10137|63.368||2020-08-04|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.184302|||0.6158787|0.671|2.513|352.813|385.33|0.25955|0.941|1.173|0.06192|0.40508|18|0
2020-07-20 20:37:15|japan_0629|9743.T|9743.T|Tanseisha Co., Ltd.|JPY|Tokyo|47537000|Japan|Industrials|Specialty Business Services|http://www.tanseisha.co.jp||706|286700|710|544|1373|-0.45760125|0.073850006|0.076869994|0.1451|0.516||2020-06-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.559883|||1.1863233|0.197|2.666|84.659|91.5|0.41136003|1.461|2.088|0.050100002|0.19188|18|0
2020-07-20 20:37:16|japan_0630|9757.T|9757.T|Funai Soken Holdings Incorporated|JPY|Tokyo|49779000|Japan|Industrials|Consulting Services|http://hd.funaisoken.co.jp|2400|2375|49400|2370|1613|3270|-0.029881299|0.23156|0.13422|0.17251|1.303||2020-08-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.323837|||5.134958|4.065|17.556|77.102|71.4|0.36847|3.862|4.156|0.14856|0.33807|18|0
2020-07-20 20:37:17|japan_0631|9790.T|9790.T|Fukui Computer Holdings,Inc.|JPY|Tokyo|20675500|Japan|Technology|Software—Application|http://www.fukuicompu.co.jp|2120|2610|25000|2618|1700|4215|0.14024389|0.38044|0.17176001|0.27357|||2020-08-07|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.553488|||4.2027225|3.486|9.164|155.16|128.15|0.17143999|2.741|2.922|0.25759|0.77092004|18|0
2020-07-20 20:37:19|japan_0632|9928.T|9928.T|Miroku Jyoho Service Co., Ltd.|JPY|Tokyo|30875700|Japan|Technology|Software—Application|http://www.mjs.co.jp|3100|2207|39000|2214|1991|3520|-0.3290909|0.21016|0.085360005|0.099180005|69.018||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.738372|||3.5832517|1.783|8.485|51.692|130|0.26298|3.107|3.326|0.051799998|0.57838|18|0
2020-07-20 20:37:20|japan_0633|9974.T|9974.T|Belc CO., LTD.|JPY|Tokyo|20866800|Japan|Consumer Defensive|Grocery Stores|http://www.belc.jp|5370|7490|45500|7610|4090|8030|0.46346152|0.07294|0.06308|0.12517999|38.413||2020-07-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.398255|||2.2076375|0.667|9.146|404.805|373.8|0.19695999|0.558|0.805|0.03342|0.265|18|0
2020-07-20 20:37:22|japan_0634|6370.T|6370.T|Kurita Water Industries Ltd.|JPY|Tokyo|112296000|Japan|Industrials|Pollution & Treatment Controls|http://www.kurita.co.jp|3785.7|2990|218600|3000|2008|3545|0.073729396|0.16444|0.0421|0.07574|22.372|1Q2018/38.77/41.9|2020-08-06||38.77|0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|||||0|1.072093|||1.3849306|1.281|7.791|162.853|180.87|0.45431|1.586|1.725|0.06906|0.35012|18|0
2020-07-20 20:37:23|japan_0635|9551.T|9551.T|METAWATER Co., Ltd.|JPY|Tokyo|21723300|Japan|Industrials|Pollution & Treatment Controls|http://www.metawater.co.jp|3475|4480|69400|4555|3135|5140|0.2794944|0.07357|0.04078|0.10467|25.244||2020-07-31|||0m|0|0|-1m|1|3|-2m|1|3|-3m|0.67|3|||||0|0.708139|||1.9682963|0.761|10.345|231.494|212.47|0.24139|1.689|1.876|0.044099998|0.20879999|18|0
2020-07-20 20:37:25|japan_0636|2175.T|2175.T|SMS Co., Ltd.|JPY|Tokyo|87057200|Japan|Healthcare|Health Information Services|http://www.bm-sms.co.jp|2312.5|2436|297300|2433|1593|3105|-0.052570105|0.19795|0.06266|0.27249|92.808|4Q2017/2.08/-0.52!1Q2018/15.21/15.1!2Q2018/18.94/10.38!3Q2018/5.9/8.71|2020-07-30||2.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.614534|||10.93264|6.224|31.444|54.45|61|0.40438998|1.618|1.67|0.13545999|0.8848|18|0
2020-07-20 20:37:26|japan_0637|3769.T|3769.T|GMO Payment Gateway, Inc.|JPY|Tokyo|73561696|Japan|Technology|Software—Infrastructure|http://www.gmo-pg.com|6977.3|11030|373700|11200|5640|12580|0.51147103|0.32514998|0.04384|0.22158001|114.369|4Q2017/11.58/12.04!1Q2018/15.06/14.14!2Q2018/14.3/17.33!3Q2018/16.82/14.79|2020-08-11||11.58|0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.78|9|||||0|0.909302|||29.592228|22.918|70.485|81.02|96.09|0.31718|0.98|1.305|0.17677|0.63988996|18|0
2020-07-20 20:37:28|japan_0638|9143.T|9143.T|SG Holdings Co.,Ltd.|JPY|Tokyo|317612992|Japan|Industrials|Integrated Freight & Logistics|http://www.sg-hldgs.co.jp|2828|3830|560600|3785|1977|3850|0.2553897|0.08425|0.061440002|0.13598|31.15|2Q2018/35.5/24.56!3Q2018/24.7/27.51|2020-07-31||35.5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.205058|||3.1680255|1.124|13.337|148.901|141.21|0.29369|1.05|1.285|0.0403|0.102589995|18|0
2020-07-20 20:37:29|japan_0639|2492.T|2492.T|Infomart Corporation|JPY|Tokyo|228568992|Japan|Technology|Software—Application|http://www.infomart.co.jp|1626.7|687|891700|705|466|1044|-0.056224883|0.37917|0.11590999|0.13286|6.984||2020-07-31|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.776162|||14.242769|17.744|46.796|6.239|17.93|0.5529|5.155|5.248|0.16354999|0.72623|18|0
2020-07-20 20:37:31|japan_0640|2678.T|2678.T|ASKUL Corporation|JPY|Tokyo|51023800|Japan|Consumer Cyclical|Specialty Retail|http://www.askul.co.jp|3338.8|3190|297400|3280|2105|3965|0.22160149|0.03012|||56.225|3Q2017/10.89/3.93!4Q2017/55.77/8.76!1Q2018/24.68/11.79!2Q2018/0.83/2.95|2020-07-10||10.89|0m|0|0|-1m|0.22|9|-2m|0.4|10|-3m|0.4|10|||||0|0.55872|||3.1045232|0.335|11.132|110.29|100.47|0.17507|1.285|1.493|0.0141199995|0.23898001|18|0
2020-07-20 20:43:38|hk_0000|0031.HK|0031.HK|China Aerospace International Holdings Limited|HKD|HKSE|3085019904|Hong Kong|Technology|Electronic Components|http://www.casil-group.com||0.495|2650000|0.48|0.33|0.57|-0.030303061|0.16726999|0.018229999|0.04718|16.569||2019-03-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.286627|||0.21072797|1.092|6.531|0.1097||0.01664|1.932|2.226|0.098050006|0.2631|18|0
2020-07-20 20:43:39|hk_0001|0038.HK|0038.HK|First Tractor Company Limited|HKD|HKSE|391940000|China|Industrials|Farm & Heavy Construction Machinery|http://www.first-tractor.com.cn|5.12|2.52|6486000|2.31|1.25|2.83|0.262295|-0.00269|-0.01619|0.055999998|40.146|||||0m|0|0|-1m|-1|3|-2m|-1|3|-3m|-1|3|||||0|1.121511|||3.36|||0.069732|0.34|0.03442|0.598|1.057|0.03716|0.17596|18|0
2020-07-20 20:43:41|hk_0003|0081.HK|0081.HK|China Overseas Grand Oceans Group Limited|HKD|HKSE|3423360000|Hong Kong|Real Estate|Real Estate—Development|http://www.cogogl.com.hk|3.8|5.12|13577080|4.93|3.4|6.12|0.19370449|0.26826|0.040009998|0.17805|143.287||2020-08-19|||0m|0|0|-1m|0.4|10|-2m|0.42|12|-3m|0.42|12|||||0|1.162209|||0.84600127|||1.087328|0.73|0.098620005|0.229|1.417|0.116459996|0.33325002|18|0
2020-07-20 20:43:42|hk_0004|0082.HK|0082.HK|V1 Group Limited|HKD|HKSE|4288399872|China|Consumer Cyclical|Internet Retail|http://www.v1group.com|1.5|0.239|74579000|0.211|0.116|0.405|0.054999948|-0.02939|-0.03495|-0.18591999|3.62||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.782558|||1.1220657|0.403|-13.697|-0.044||0.0128999995|0.407|0.751|-0.07575|0.05207|18|0
2020-07-20 20:43:44|hk_0005|0085.HK|0085.HK|China Electronics Huada Technology Company Limited|HKD|HKSE|2029869952|Hong Kong|Technology|Semiconductors|http://www.cecht.com.cn||0.87|3352000|0.87|0.42|1.13|0.24285722|0.08853|0.014359999|0.07883|108.998||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.177906|||0.8673978|1.895|21.403|0.0764||0.0057|0.538|0.71|0.09151|0.31643|18|0
2020-07-20 20:43:45|hk_0006|0097.HK|0097.HK|Henderson Investment Limited|HKD|HKSE|3047000064|Hong Kong|Consumer Cyclical|Department Stores|http://www.hilhk.com||0.395|520000|0.4|0.375|0.69|-0.41176468|0.08201|0.02875|0.04611|64.441||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.642441|||0.9338062|0.963|11.747|0.02||0.021860002|0.641|0.856|0.03632|0.14236|18|0
2020-07-20 20:43:47|hk_0007|0107.HK|0107.HK|Sichuan Expressway Company Limited|HKD|HKSE|895320000|China|Industrials|Infrastructure Operations|http://www.cygs.com|2.64|1.86|858000|1.83|1.71|2.47|-0.23430961|0.38604|0.021540001|0.02718|116.264|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.817441|||2.5726142|||0.396712|0.3|0.09088001|0.543|0.974|0.06939|0.30334|18|0
2020-07-20 20:43:48|hk_0008|0119.HK|0119.HK|Poly Property Group Co., Limited|HKD|HKSE|3661540096|Hong Kong|Real Estate|Real Estate—Development|http://www.polyhongkong.com|3.06|2.57|5036000|2.53|2.13|3.53|-0.13356167|0.25525|0.040689997|0.11229|191.327||2020-08-20|||0m|0|0|-1m|-0.17|6|-2m|-0.25|8|-3m|-0.25|8|||||0|1.315116|||0.28908885|1.276|4.998|1.0468|0.09|0.10358|0.582|1.805|0.09596|0.33882|18|0
2020-07-20 20:43:50|hk_0009|0123.HK|0123.HK|Yuexiu Property Company Limited|HKD|HKSE|15482300416|Hong Kong|Real Estate|Real Estate—Development|http://www.yuexiuproperty.com|1.46|1.52|23284407|1.48|1.22|1.89|-0.19125682|0.28655002|0.03372|0.09644|144.367||2020-08-11|||0m|0|0|-1m|0.6|10|-2m|0.36|11|-3m|0.45|11|||||0|0.90872|||3.7810943|||0.269318|0.16|0.087629996|0.309|1.731|0.09086|0.34214002|18|0
2020-07-20 20:43:51|hk_0010|0124.HK|0124.HK|Guangdong Land Holdings Limited|HKD|HKSE|1711539968|Hong Kong|Real Estate|Real Estate—Development|http://www.gdland.com.hk|4.75|0.86|188000|0.9|0.72|1.43|-0.36170214|0.06901|0.0062599997|0.07334|65.269||2019-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.940116|||0.30901906|2.067|29.95|0.1993|0.21|0.00503|0.365|2.725|0.1857|0.17228001|18|0
2020-07-20 20:43:52|hk_0011|0133.HK|0133.HK|China Merchants China Direct Investments Limited|HKD|HKSE|152332992|Hong Kong|Financial Services|Asset Management|http://www.cmcdi.com.hk||9.64|172000|9.42|7.9|10.78|-0.048484802|0|0.11501|0.16634001|||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.964534|||2.2623796|8.901||||0.21833|4.069|4.069|0.68656|1|18|0
2020-07-20 20:43:54|hk_0012|0135.HK|0135.HK|Kunlun Energy Company Limited|HKD|HKSE|8658799616|Hong Kong|Energy|Oil & Gas Integrated|http://www.kunlun.com.hk|9.79|5.55|14532331|5.53|2.9|7.78|-0.22657341|0.17475|0.059759997|0.12823|44.348||2020-08-25|||0m|0|0|-1m|0.56|16|-2m|0.56|16|-3m|0.29|17|||||0|1.133139|||7.170543|||0.745484|0.56|0.19325|0.639|0.755|0.04899|0.24884|18|0
2020-07-20 20:43:55|hk_0013|0144.HK|0144.HK|China Merchants Port Holdings Company Limited|HKD|HKSE|3448950016|Hong Kong|Industrials|Marine Shipping|http://www.cmport.com.hk|20.74|9.15|4260236|9.07|7.89|14.06|-0.32514882|0.42806998|0.00993|0.10144|41.872||2020-08-28|||0m|0|0|-1m|0.92|12|-2m|0.92|12|-3m|0.92|12|||||0|1.242441|||0.39553884|8.682|20.281|2.4784|1.63|0.13371|0.726|0.806|0.93975997|0.41762|18|0
2020-07-20 20:43:57|hk_0014|0148.HK|0148.HK|Kingboard Holdings Limited|HKD|HKSE|1104659968|Hong Kong|Industrials|Conglomerates|http://www.kingboard.com|42.75|22.5|1251851|22|15.9|25.5|0.113360286|0.18266001|0.03678|0.066939995|42.131||2020-08-10|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.531976|||0.49545285|1.188|6.504|2.85|4.27|0.23584|0.888|2.043|0.07518|0.219|18|0
2020-07-20 20:43:58|hk_0015|0151.HK|0151.HK|Want Want China Holdings Limited|HKD|HKSE|12415200256|Hong Kong|Consumer Defensive|Packaged Foods|http://www.want-want.com|6.69|5.95|8396936|5.95|4.73|7.45|-0.037216842|0.27892|0.10005|0.23601|58.613||2020-06-16|||0m|0|0|-1m|-0.09|22|-2m|-0.17|24|-3m|-0.13|24|||||0|0.997674|||36.060604|||0.320741|0.34|0.09969|3.171|3.711|0.1816|0.48048002|18|0
2020-07-20 20:44:00|hk_0016|0152.HK|0152.HK|Shenzhen International Holdings Limited|HKD|HKSE|2194230016|Hong Kong|Industrials|Infrastructure Operations|http://www.szihl.com|18.13|12.98|2086680|12.84|11.6|18.6|-0.15079361|0.44676|0.040999997|0.15506|57.7||2019-03-28|||0m|0|0|-1m|1.17|12|-2m|1.17|12|-3m|1.17|12|||||0|0.776744|||0.86034334|3.364|7.531|2.34|1.12|0.24465|1.081|2.092|0.30401|0.39828|18|0
2020-07-20 20:44:01|hk_0017|0154.HK|0154.HK|Beijing Enterprises Environment Group Limited|HKD|HKSE|1500359936|Hong Kong|Industrials|Waste Management|http://www.beegl.com.hk|0.24|0.48|460000|0.49|0.4|0.82|-0.34666663|0.41687|0.029059999|0.07261|117.509||2019-03-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.826162|||0.25559103|2.36|5.662|0.1481||0.23216|0.843|0.928|0.16056|0.35013|18|0
2020-07-20 20:44:03|hk_0018|0161.HK|0161.HK|AVIC IHL|HKD|HKSE|333188000||||||8.96|3094102|9|4.21|9.03|||||||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 20:44:04|hk_0019|0162.HK|0162.HK|Century Ginwa Retail Holdings Limited|HKD|HKSE|1186310016|Hong Kong|Consumer Cyclical|Department Stores|http://www.cgrh.com.hk||0.202|712000|0.205|0.106|0.57|-0.21153843|-0.88155|-0.05664|-0.38623002|103.093||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.103488|||0.72401434|||-0.600435||0.28070998|0.252|0.273|-1.99232|0.55419|18|0
2020-07-20 20:44:06|hk_0020|0165.HK|0165.HK|China Everbright Limited|HKD|HKSE|1685250048|Hong Kong|Financial Services|Asset Management|http://www.everbright.com|17.1|14.02|2748000|13.5|8.57|15.58|0.22727275|0.70041|0.023929998|0.051939998|71.008||2020-08-27|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.776162|||0.5680713|9.134|13.041|1.327|2.38|0.18231001|0.994|1.114|0.49683|0.69978994|18|0
2020-07-20 20:44:07|hk_0021|0168.HK|0168.HK|Tsingtao Brewery Company Limited|HKD|HKSE|695913984|China|Consumer Defensive|Beverages—Brewers|http://www.tsingtao.com.cn|36.85|66.1|2711098|66.6|29.75|68.95|0.38174272|0.08036|0.01847|0.08247|3.668|||||0m|0|0|-1m|-0.47|17|-2m|-0.44|18|-3m|-0.59|17|||||0|1.054069|||31.461206|||1.532092|1.24|0.67583|1.408|1.631|0.06008|0.38866|18|0
2020-07-20 20:44:08|hk_0022|0169.HK|0169.HK|Wanda Hotel Development Company Limited|HKD|HKSE|4697350144|Hong Kong|Real Estate|Real Estate—Development|http://www.wanda-hotel.com.hk||0.26|82000|0.265|0.239|0.6|-0.54310346|0.42104|0.01863|-0.17709999|169.589||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.111046|||0.63569677|4.922|11.691|-0.032||0.00014999999|0.414|1.187|-0.18499|0.66269994|18|0
2020-07-20 20:44:10|hk_0023|0175.HK|0175.HK|Geely Automobile Holdings Limited|HKD|HKSE|9813080064|Hong Kong|Consumer Cyclical|Auto Manufacturers|http://www.geelyauto.com.hk|21.74|16.12|119467593|15.9|10|19.36|0.31188118|0.09097|0.04675|0.16473|7.67||2020-08-17|||0m|0|0|-1m|0.91|34|-2m|0.85|33|-3m|0.85|33|||||0|1.065116|||24.387293|||1.00575|2.1|0.18175|0.93|1.031|0.08408|0.17368001|18|0
2020-07-20 20:44:11|hk_0024|0177.HK|0177.HK|Jiangsu Expressway Company Limited|HKD|HKSE|1222000000|China|Industrials|Infrastructure Operations|http://www.jsexpressway.com|11.81|8.71|1824128|8.6|7|11.12|-0.20664203|0.63266|0.04638|0.10126001|64.093|||||0m|0|0|-1m|0|6|-2m|-0.14|7|-3m|-0.14|7|||||0|0.415697|||11.138107|||0.931548|0.73|0.64102|0.104|0.463|0.36091|0.49618|18|0
2020-07-20 20:44:13|hk_0025|0182.HK|0182.HK|Concord New Energy Group Limited|HKD|HKSE|8389190144|Hong Kong|Utilities|Utilities—Renewable|http://www.cnegroup.com|0.41|0.325|4180000|0.32|0.26|0.405|-0.17948717|0.69383|0.02646|0.106479995|163.264||2019-02-28|||0m|0|0|-1m|1.5|4|-2m|1.38|8|-3m|1.38|8|||||0|0.890116|||3.4210525|||0.080684|0.1|0.10023|0.735|1.166|0.32915002|0.61063|18|0
2020-07-20 20:44:14|hk_0026|0189.HK|0189.HK|Dongyue Group Limited|HKD|HKSE|2111689984|China|Basic Materials|Chemicals|http://www.dongyuechem.com|12.81|3.69|3014800|3.65|2.78|4.67|-0.19780219|0.20396|0.08285|0.18992001|22.117|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.127325|||6.8715086|||0.78225||0.08682|1.06|2.041|0.1129|0.26591|18|0
2020-07-20 20:44:16|hk_0027|0190.HK|0190.HK|HKC (Holdings) Limited|HKD|HKSE|511073984|Hong Kong|Real Estate|Real Estate—Development|http://www.hkcholdings.com||4.7|42629|4.7|4.3|7.6|-0.096153855|0.55377|0.0135699995|0.02382|20.314|||||||||||||||||||||0|0.858139|||0.1871168|5.892|10.64|0.528||0.01048|1.276|1.943|0.26878|0.65810996|18|0
2020-07-20 20:44:17|hk_0028|0196.HK|0196.HK|Honghua Group Limited|HKD|HKSE|5356000256|China|Energy|Oil & Gas Equipment & Services|http://www.hh-gltd.com|0.95|0.28|1593000|0.275|0.196|0.65|-0.56349206|0.10062|0.01595|0.03011|91.964||2020-08-26|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.53779||||||0.022685||0.0442|0.879|1.283|0.02428|0.28241|18|0
2020-07-20 20:44:19|hk_0030|0202.HK|0202.HK|EverChina Int'l Holdings Company Limited|HKD|HKSE|7294369792|Hong Kong|Real Estate|Real Estate Services|http://www.everchina202.com.hk||0.186|245000|0.185|0.169|0.232|-0.15909088|-2.04955|-0.07294|-0.23134|34.342||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.118604|||0.69402987|14.969|-7.303|-0.1128||0.00798|0.092|1.059|0|-1.4537399|18|0
2020-07-20 20:44:20|hk_0031|0210.HK|0210.HK|Daphne International Holdings Limited|HKD|HKSE|1649139968|China|Consumer Cyclical|Footwear & Accessories|http://www.daphneholdings.com|0.86|0.153|1414000|0.15|0.084|0.5|-0.06832296|-0.43719003|-0.30284|-0.80983|5.788||2019-03-26|||0m|0|0|-1m|-0.33|3|-2m|-0.67|3|-3m|-0.33|3|||||0|-0.121511|||0.3642857|0.101|-0.231|-0.649|-0.05|0.00215|0.823|1.514|-0.50327|0.36736|18|0
2020-07-20 20:44:22|hk_0032|0220.HK|0220.HK|Uni-President China Holdings Ltd|HKD|HKSE|4319329792|China|Consumer Defensive|Beverages—Non-Alcoholic|http://www.uni-president.com.cn|8.57|8.2|1893417|8.25|6.16|9.97|-0.1297468|0.14025|0.05164|0.10175|8.854||2020-08-07|||0m|0|0|-1m|0.43|23|-2m|0.38|24|-3m|0.38|24|||||1|0.352906|||18.061674|||0.353465|0.29|0.14224|0.653|0.918|0.06204|0.35959998|18|1
2020-07-20 20:44:23|hk_0033|0231.HK|0231.HK|Ping An Securities Group (Holdings) Limited|HKD|HKSE|5165859840|Hong Kong|Financial Services|Capital Markets|http://www.pingansecgp.com||0.028|33578750|0.03|0.02|0.226|-0.41176468|0|-0.15356|-51.657883|||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.298837||||16.437|-1.451|-0.1922||0.0028400002|0.165|0.188|0|0|18|0
2020-07-20 20:44:25|hk_0034|0232.HK|0232.HK|AVIC International Holding (HK) Limited|HKD|HKSE|9303369728|Hong Kong|Industrials|Aerospace & Defense|||0.138|7744000|0.133|0.086|0.205|-0.28108108|0.040689997|-0.01192|-0.01502|15.272||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.90872|||0.359375|0.53|13.029|-0.0058||0.00675|2.152|3.137|-0.037049998|0.25825|18|0
2020-07-20 20:44:26|hk_0035|0256.HK|0256.HK|Citychamp Watch & Jewellery Group Limited|HKD|HKSE|4351889920|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.citychampwj.com|1.14|1.49|2236000|1.5|1.47|1.81|-0.122807026|0.09711|0.00485|0.01503|40.261||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.037209|||1.5235174|1.169|12.04|0.0102||0.0102699995|5.155|6.126|0.01568|0.62005|18|0
2020-07-20 20:44:28|hk_0036|0257.HK|0257.HK|China Everbright International Limited|HKD|HKSE|6142980096|Hong Kong|Industrials|Waste Management|http://www.ebchinaintl.com|9.29|4.8|20655434|4.51|3.7|7.23|-0.36923075|0.27803|0.0561|0.1491|118.9||2020-08-13|||0m|0|0|-1m|1.1|21|-2m|1.18|22|-3m|1.19|21|||||0|0.848837|||0.81122196|2.063|7.422|0.847|0.88|0.27612|1.169|1.224|0.13854|0.30508|18|0
2020-07-20 20:44:29|hk_0037|0268.HK|0268.HK|Kingdee International Software Group Company Limited|HKD|HKSE|3320689920|China|Technology|Software—Application|http://www.kingdee.com|9.29|18.1|10791158|17.98|6.72|20.55|1.3472586|0.11605|0.026719999|0.06264|3.925||2019-03-14|||0m|0|0|-1m|1.3|10|-2m|1.3|10|-3m|1.3|10|||||0|0.680813|||73.87755|||0.128736|0.13|0.42931|1.973|2.123|0.11203|0.80394|18|0
2020-07-20 20:44:31|hk_0038|0269.HK|0269.HK|China Resources and Transportation Group Limited|HKD|HKSE|7442400256|Hong Kong|Industrials|Infrastructure Operations|http://www.crtg.com.hk||0.01|2165000|0.01|0.01|0.05|-0.74358976|0.44022998|-0.01757||||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.73779||||27.115|61.593|-1.15||0|0.017|0.017|-2.84899|-0.29683|18|0
2020-07-20 20:44:32|hk_0039|0270.HK|0270.HK|Guangdong Investment Limited|HKD|HKSE|6537820160|Hong Kong|Utilities|Utilities—Regulated Water|http://www.gdi.com.hk|14.92|14.06|6406681|13.98|11.98|17.34|-0.15783137|0.46648|||18.409||2020-08-26|||0m|0|0|-1m|1|15|-2m|1|15|-3m|0.88|17|||||0|0.051162|||2.2335186|5.859|12.561|0.7716|0.82|0.22740999|||0.28925|0.52532|18|0
2020-07-20 20:44:35|hk_0040|0272.HK|0272.HK|Shui On Land Limited|HKD|HKSE|8062219776|China|Real Estate|Real Estate—Development|http://www.shuionland.com|1.87|1.25|21477200|1.21|1.12|1.84|-0.31638414|0.43043|0.02506|0.044749998|80.254||2020-08-26|||0m|0|0|-1m|0.33|9|-2m|0.33|9|-3m|0.33|9|||||0|1.192441|||1.4916468|||0.2682|0.27|0.087460004|0.621|1.641|0.18591|0.51126|18|0
2020-07-20 20:44:37|hk_0042|0285.HK|0285.HK|BYD Electronic (International) Company Limited|HKD|HKSE|2253199872|China|Technology|Communication Equipment|http://www.byd-electronics.com|11.69|21.65|11406218|20.6|9.04|23.6|0.8625678|0.05742|0.02296|0.097370006|4.427||2019-03-27|||0m|0|0|-1m|0.3|10|-2m|0.1|10|-3m|0.33|9|||||0|1.825581|||21.715145|||0.793425|0.69|0.07501|1.119|1.643|0.03013|0.07463|18|0
2020-07-20 20:44:38|hk_0043|0291.HK|0291.HK|China Resources Beer (Holdings) Company Limited|HKD|HKSE|3244179968|Hong Kong|Consumer Defensive|Beverages—Brewers|http://www.crbeer.com.hk|35.1|49|11000953|50.55|30.45|51|0.35160422|0.14263|0.04843|0.06781|3.675||2020-08-14|||0m|0|0|-1m|0.55|20|-2m|0.62|21|-3m|0.6|20|||||0|0.792441|||53.145336|||0.447|0.75|0.25604|0.174|0.492|0.03953|0.36835998|18|0
2020-07-20 20:44:40|hk_0044|0297.HK|0297.HK|Sinofert Holdings Limited|HKD|HKSE|7024459776|Hong Kong|Basic Materials|Agricultural Inputs|http://www.sinofert.com|1.34|0.71|5838000|0.7|0.59|0.91|-0.21348315|0.041479997|0.02438|0.08623999|31.479||2019-03-28|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|3|||||0|0.627325|||4.5222926|||0.098005|0|0.03326|0.298|1.214|0.02683|0.090500005|18|0
2020-07-20 20:44:41|hk_0045|0308.HK|0308.HK|China Travel International Investment Hong Kong Limited|HKD|HKSE|5448589824|Hong Kong|Consumer Cyclical|Leisure||4.1|1.25|15746000|1.29|0.89|1.59|-0.18354434|0.23337|0.01742|0.0312|2.051||2019-03-27|||0m|0|0|-1m|1.11|9|-2m|1|9|-3m|0.75|8|||||0|1.113953|||0.4302926|1.159|4.968|0.0708|0.13|0.05913|1.324|2.376|0.08642|0.40734002|18|0
2020-07-20 20:44:43|hk_0046|0322.HK|0322.HK|Tingyi (Cayman Islands) Holding Corp.|HKD|HKSE|5617970176|China|Consumer Defensive|Packaged Foods|http://www.masterkong.com.cn|13.76|13.44|2384646|13.46|10.24|15.58|0.030627847|0.106750004|0.041199997|0.15938|55.81|4Q2017/-0.02/-0.1!1Q2018/0.14/0.12!2Q2018/0.12/0.09!3Q2018/0.31/0.28|2020-08-24||-0.02|0m|0|0|-1m|-0.2|25|-2m|-0.12|26|-3m|-0.19|26|||||0|0.931976|||24.797047|||0.662119|0.55|0.11745|0.696|0.899|0.053740002|0.31881002|18|0
2020-07-20 20:44:44|hk_0047|0327.HK|0327.HK|PAX Global Technology Limited|HKD|HKSE|1083709952|Hong Kong|Industrials|Business Equipment & Supplies|http://www.paxglobal.com.hk|4.41|3.63|3103000|3.54|2.46|4.2|0.12380946|0.16739|0.080570005|0.1396|2.409||2019-03-06|||0m|0|0|-1m|0.4|10|-2m|0.42|12|-3m|0.42|12|||||0|1.162209|||0.8379502|0.149|0.89|0.567|0.69|0.30315|2.539|3.304|0.12665|0.39483002|18|0
2020-07-20 20:44:46|hk_0048|0336.HK|0336.HK|Huabao International Holdings Limited|HKD|HKSE|3107840000|Hong Kong|Basic Materials|Chemicals|http://www.hbglobal.com|7.05|9.18|48175900|7.93|2.47|9.55|1.4030304|0.4548|0.05697|0.10047|22.658||2019-03-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.1|||16.422182|||0.372892||0.023929998|4.351|4.893|0.2622|0.64734|18|0
2020-07-20 20:44:47|hk_0049|0337.HK|0337.HK|Greenland Hong Kong Holdings Limited|HKD|HKSE|2791879936|China|Real Estate|Real Estate—Development|http://www.greenlandhk.com/pages/en/intro.html|5.03|2.61|2527000|2.53|2.37|3.62|-0.1916933|0.22278|0.025390001|0.19917999|80.765||2019-03-28|||0m|0|0|-1m|1|2|-2m|1|3|-3m|1.33|3|||||0|1.24186|||4.860335|||0.9834|0.52|0.04761|0.345|1.213|0.1427|0.30886|18|0
2020-07-20 20:44:48|hk_0050|0338.HK|0338.HK|Sinopec Shanghai Petrochemical Company Limited|HKD|HKSE|3495000064|China|Energy|Oil & Gas Refining & Marketing|http://www.spc.com.cn|4.63|1.91|15546965|1.9|1.65|2.89|-0.3402778|0.00603|-0.014359999|0.013789999|10.637|||||0m|0|0|-1m|0.36|14|-2m|0.36|14|-3m|0.21|14|||||0|0.754651|||4.569378|||0.229088|0.48|0.31579|1.009|1.416|0.0043|0.13491|18|0
2020-07-20 20:44:50|hk_0051|0346.HK|0346.HK|Yanchang Petroleum International Limited|HKD|HKSE|18335000576|Hong Kong|Energy|Oil & Gas Integrated|http://www.yanchanginternational.com||0.064|2420000|0.062|0.034|0.089|-0.22500002|0.01498|-0.06987|-0.33909|92.063|||||||||||||||||||||0|0.498837|||0.8101266|0.194|12.943|-0.3741||0.0058099995|0.46|0.744|-0.05412|0.02711|18|0
2020-07-20 20:44:51|hk_0053|0354.HK|0354.HK|Chinasoft International Limited|HKD|HKSE|2398299904|China|Technology|Information Technology Services|http://www.chinasofti.com|7.69|5.47|30237745|5.22|3.19|6.75|0.37368417|0.08238|0.049590003|0.12044|41.691||2019-03-20|||0m|0|0|-1m|1.31|13|-2m|1.31|13|-3m|1.31|13|||||0|0.763953|||15.673351|||0.343184||0.32806998|2.535|2.603|0.06269|0.29755|18|0
2020-07-20 20:44:53|hk_0054|0358.HK|0358.HK|Jiangxi Copper Company Limited|HKD|HKSE|2075250048|China|Basic Materials|Copper|http://www.jxcc.com|10.84|9.78|9808394|9.3|6.34|11.06|-0.06906903|0.02458|0.02001|0.029690001|97.612|||||0m|0|0|-1m|0.55|11|-2m|0.55|11|-3m|0.4|10|||||0|1.043023|||4.5152354|||0.78225|0.54|0.31539|0.79|1.281|0.0076099997|0.032780003|18|0
2020-07-20 20:44:54|hk_0055|0363.HK|0363.HK|Shanghai Industrial Holdings Limited|HKD|HKSE|1087209984|Hong Kong|Industrials|Conglomerates|http://www.sihl.com.hk|26|11.92|1355000|11.76|10.88|17.14|-0.30578512|0.32966|0.03276|0.07496|75.566||2020-08-27|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|1.029651|||0.3220577|2.211|6.707|3.081|3.21|0.068330005|0.654|1.684|0.103549995|0.38744998|18|0
2020-07-20 20:44:56|hk_0057|0371.HK|0371.HK|Beijing Enterprises Water Group Limited|HKD|HKSE|10021199872|Hong Kong|Utilities|Utilities—Regulated Water|http://www.bewg.net|5.96|3.31|13226400|3.2|2.69|4.46|-0.25754058|0.31012|0.03701|0.13854|132.133||2020-08-26|||0m|0|0|-1m|1.43|23|-2m|1.42|24|-3m|1.42|24|||||0|1.069767|||1.085958|3.454|11.137|0.4977|0.56|0.17206|0.516|0.72|0.18305|0.36062|18|0
2020-07-20 20:44:58|hk_0059|0400.HK|0400.HK|Cogobuy Group|HKD|HKSE|1417420032|China|Technology|Electronics & Computer Distribution|http://www.cogobuy.com|3.16|1.27|4516000|1.26|0.6|2.16|-0.38536584|0.03364|0.01619|0.03401|4.778||2020-04-01|||0m|0|0|-1m|1.25|4|-2m|1.2|5|-3m|1.5|4|||||0|0.956976|||3.0528846||||0.62|0.02421|1.645|2.963|0.0188|0.09661999|18|0
2020-07-20 20:44:59|hk_0060|0405.HK|0405.HK|Yuexiu Real Estate Investment Trust|HKD|HKSE|3219859968|Hong Kong|Real Estate|REIT—Diversified|http://www.yuexiureit.com|5.72|3.53|1307126|3.51|3.2|5.5|-0.3559633|0.58564997|0.01946|0.059899997|90.363||2020-07-30|||0m|0|0|-1m|0.9|10|-2m|0.9|10|-3m|0.9|10|||||0|0.628488|||4.855571|||0.3129|0.34|0.040009998|0.302|0.39|0.45693|0.71775|18|0
2020-07-20 20:45:01|hk_0061|0408.HK|0408.HK|Yip's Chemical Holdings Limited|HKD|HKSE|564028992|Hong Kong|Basic Materials|Specialty Chemicals|http://www.yipschemical.com|3.4|2.13|566000|2.11|1.9|2.65|-0.12448138|0.05795|0.03689|0.09635|57.29||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.688953|||0.40843722|0.266|4.591|0.484||0.079780005|1.432|1.759|0.026080001|0.14107001|18|0
2020-07-20 20:45:02|hk_0062|0410.HK|0410.HK|SOHO China Limited|HKD|HKSE|5197159936|China|Real Estate|Real Estate Services|http://www.sohochina.com|2.96|3.1|18684500|3.08|2.18|4.8|0.15355802|0.82772005|0.011460001|0.03621|50.283||2020-08-28|||0m|0|0|-1m|0.45|11|-2m|0.33|12|-3m|0.33|12|||||0|0.438372|||3.1218529|||0.29055|0.09|0.061440002|0.243|0.786|0.7207|0.81774|18|0
2020-07-20 20:45:04|hk_0063|0419.HK|0419.HK|Huayi Tencent Entertainment Company Limited|HKD|HKSE|13498099712|Hong Kong|Consumer Cyclical|Leisure|http://www.huayitencent.com||0.139|37140000|0.132|0.059|0.159|-0.0958904|-0.33276|-0.021240002|-0.03381|44.409|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.529651|||2.2419355|20.15|-60.554|||0.01271|0.522|1.727|-0.29674998|0.37787998|18|0
2020-07-20 20:45:05|hk_0064|0425.HK|0425.HK|Minth Group Limited|HKD|HKSE|1148989952|China|Consumer Cyclical|Auto Parts|http://www.minthgroup.com|34.46|23.1|2988000|23.25|15.38|31.3|0|0.20139|0.0523|0.12531|28.744||2020-08-19|||0m|0|0|-1m|1|15|-2m|1|15|-3m|0.93|15|||||0|1.370348|||14.059648|||1.64496|2.42|0.34332|1.267|1.61|0.12807|0.31227|18|0
2020-07-20 20:45:06|hk_0065|0433.HK|0433.HK|North Mining Shares Company Limited|HKD|HKSE|21495400448|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.northmining.com.hk||0.015|490000|0.016|0.01|0.038|-0.058823526|-0.11906|-0.09442|-0.34893|63.372|||||||||||||||||||||0|0.283139|||0.18292682|3.453|-29.001|-0.0249||0.0025|0.242|0.724|-0.87734|0.108950004|18|0
2020-07-20 20:45:08|hk_0066|0434.HK|0434.HK|Boyaa Interactive International Limited|HKD|HKSE|715126016|China|Communication Services|Electronic Gaming & Multimedia|http://www.boyaa.com.hk|5.01|0.73|193000|0.74|0.47|1.44|-0.459854|0.30703|0.02317|0.00253|0.44||2019-03-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.228488|||1.4011515|||||0.06571|5.164|6.377|0.01658|0.68651|18|0
2020-07-20 20:45:09|hk_0067|0460.HK|0460.HK|Sihuan Pharmaceutical Holdings Group Ltd.|HKD|HKSE|9465679872|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sihuanpharm.com|2.04|0.74|6924000|0.74|0.71|1.67|-0.5375|0.5474|0.06005|-0.24275999|0.191||2019-03-18|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.84186|||3.9361703|||-0.325192|0.2|0.05593|2.467|2.789|-0.95371|0.79491997|18|0
2020-07-20 20:45:11|hk_0068|0468.HK|0468.HK|Greatview Aseptic Packaging Company Limited|HKD|HKSE|1337020032|China|Consumer Cyclical|Packaging & Containers|http://www.greatviewpack.com|5.52|2.85|816000|2.81|2.21|4.52|-0.3628118|0.20255|0.07571|0.13789|13.552|||||0m|0|0|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.67|3|||||0|1|||9.827586|||0.279375|0.27|0.45037997|1.098|1.981|0.12462|0.24684|18|0
2020-07-20 20:45:12|hk_0069|0476.HK|0476.HK|China Dynamics (Holdings) Limited|HKD|HKSE|6854889984|Hong Kong|Consumer Cyclical|Recreational Vehicles|http://www.chinadynamics.hk||0.046|6080000|0.045|0.038|0.144|-0.5576923|0|-0.02864|-0.05862|0.192||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.323255|||0.12137203|42.177|-1.898|-0.03||0.00398|1.995|2.305|0|0.1337|18|0
2020-07-20 20:45:14|hk_0070|0486.HK|0486.HK|United Company RUSAL Plc|HKD|HKSE|15192999936|Cyprus|Basic Materials|Aluminum|http://www.rusal.ru|0.84|2.78|1879000|2.79|2|4.97|-0.18421054|0.09721|0.012610001|0.16059|122.81|4Q2017/0.02/0.02|2020-08-14||0.02|0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.73|11|||||0|1.287209|||6.261261|5.017|51.613|0.490581|0.12|0.01055|1.471|2.623|0.098859996|0.16455999|18|0
2020-07-20 20:45:15|hk_0071|0493.HK|0493.HK|GOME Retail Holdings Limited|HKD|HKSE|21557600256|China|Consumer Cyclical|Specialty Retail|http://www.gome.com.hk|0.57|1.13|85590717|1.15|0.66|1.72|0.41975307|-0.022909999|-0.02122|-0.30851|470.4||2019-04-01|||0m|0|0|-1m|0.08|12|-2m|0|12|-3m|0.5|12|||||0|1.159302|||7.8472223|||-0.144158|0.05|0.0732|0.226|0.718|-0.04354|0.15316|18|0
2020-07-20 20:45:16|hk_0072|0506.HK|0506.HK|China Foods Limited|HKD|HKSE|2797220096|Hong Kong|Consumer Defensive|Beverages—Non-Alcoholic|http://www.chinafoodsltd.com|4.71|2.78|1992000|2.76|2.48|3.64|-0.14814818|0.0718|0.03758|0.11063|9.602||2020-08-25|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|0.43779|||1.7484276|||0.166954|0.2|0.099659994|0.277|0.611|0.024330001|0.36536|18|0
2020-07-20 20:45:18|hk_0073|0509.HK|0509.HK|Century Sunshine Group Holdings Limited|HKD|HKSE|4581120000|Hong Kong|Basic Materials|Agricultural Inputs|http://www.centurysunshine.com.hk||0.063|2515000|0.065|0.045|0.255|-0.7004608|0.20023|0.054390002|0.104119994|51.259||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.243604|||0.07535885|0.485|2.422|0.083||0.01598|0.584|1.053|0.08816|0.24377|18|0
2020-07-20 20:45:19|hk_0074|0512.HK|0512.HK|China Grand Pharmaceutical and Healthcare Holdings Limited|HKD|HKSE|3377570048|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.chinagrandpharm.com||6.49|16539713|5.99|3.89|6.62|0.3865739|0.28271|0.06397|0.14117|24.301|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.013953|||2.6169353|3.233|11.434|0.2774||0.11445|0.748|1.063|0.17462999|0.6132|18|0
2020-07-20 20:45:21|hk_0075|0517.HK|0517.HK|COSCO SHIPPING International (Hong Kong) Co., Ltd.|HKD|HKSE|1532960000|Hong Kong|Industrials|Marine Shipping|http://www.coscointl.com|4.32|2.26|318000|2.26|1.7|2.61|-0.069958866|0.041950002|0.0078|0.040710002|0.848|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.15872|||0.4370528|-0.762|-18.16|0.2157|0.23|0.03148|6.589|7.46|0.10123|0.17035|18|0
2020-07-20 20:45:22|hk_0076|0527.HK|0527.HK|China Ruifeng Renewable Energy Holdings Limited|HKD|HKSE|1979139968|Hong Kong|Utilities|Utilities—Renewable|http://www.c-ruifeng.com/web/index.asp||0.27|3608000|0.27|0.26|0.47|-0.3333333|0.67469|0.02132|-0.09681|200.706|||||||||||||||||||||0|0.156976|||4.5762715|||-0.064815||0.0025|0.527|1.226|-0.28721002|0.32201|18|0
2020-07-20 20:45:24|hk_0077|0533.HK|0533.HK|Goldlion Holdings Limited|HKD|HKSE|982113984|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.goldlion.com|4.95|1.49|171000|1.5|1.47|3.02|-0.5|0.20165001|0.03644|0.073189996|0.626||2019-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.582558|||0.3465116|0.183|0.908|0.3116|0.28|0.10130999|2.833|3.982|0.19224001|0.57374|18|0
2020-07-20 20:45:25|hk_0078|0535.HK|0535.HK|Gemdale Properties and Investment Corporation Limited|HKD|HKSE|16453099520|Hong Kong|Real Estate|Real Estate—Diversified|http://www.gemdalepi.com|1.85|1.51|38813266|1.41|0.82|1.56|0.46875|0.39438|0.049689997|0.28354|64.162|||||0m|0|0|-1m|2|1|-2m|2|2|-3m|2|2|||||0|0.707558|||15.099999|||0.267306|0.12|0.03559|0.234|0.878|0.32446998|0.40537998|18|0
2020-07-20 20:45:26|hk_0079|0538.HK|0538.HK|Ajisen (China) Holdings Limited|HKD|HKSE|1091539968|Hong Kong|Consumer Cyclical|Restaurants|http://www.ajisen.com.hk|2.99|1.27|199000|1.28|1.05|3.81|-0.6424581|0.10572|0.01644|0.05013|25.828||2019-03-20|||0m|0|0|-1m|0|3|-2m|0.2|5|-3m|0.2|5|||||0|0.826162|||3.2070706|||0.15645|0.24|0.16198999|2.222|2.548|0.06099|0.45786|18|0
2020-07-20 20:45:28|hk_0080|0543.HK|0543.HK|Pacific Online Limited|HKD|HKSE|1134060032|China|Technology|Software—Infrastructure|http://corp.pconline.com.cn|2.25|1.2|33000|1.18|1.11|2.04|-0.3551913|0.23066|0.094189994|0.15447|0.04||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.761046|||9.67742|||0.152204|0.21|0.00599|2.568|2.605|0.15454|0.6129|18|0
2020-07-20 20:45:29|hk_0081|0546.HK|0546.HK|Fufeng Group Limited|HKD|HKSE|2533639936|China|Basic Materials|Specialty Chemicals|http://www.fufeng-group.com|5.87|2.71|1283000|2.66|2.23|4.3|-0.36666662|0.16983|0.0507|0.101619996|30.318||2019-03-19|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|1.421511|||4.754386|||0.500081|0.62|0.16436|0.739|1.661|0.07032|0.20491|18|0
2020-07-20 20:45:31|hk_0082|0548.HK|0548.HK|Shenzhen Expressway Company Limited|HKD|HKSE|747500032|China|Industrials|Infrastructure Operations|http://www.sz-expressway.com|9.68|7.54|2447794|7.45|7.02|11.76|-0.20575696|0.56505|0.02168|0.09032|85.513|||||0m|0|0|-1m|1.4|5|-2m|1.33|6|-3m|1.43|7|||||0|0.823255||||||1.280655||0.56826997|0.895|1.133|0.35771|0.37363997|18|0
2020-07-20 20:45:32|hk_0083|0552.HK|0552.HK|China Communications Services Corporation Limited|HKD|HKSE|2391419904|China|Communication Services|Telecom Services|http://www.chinaccs.com.hk|6.85|5.1|9151177|5.02|4.31|6.7|-0.09386283|0.03052|0.020179998|0.08929|4.409||2020-03-31|||0m|0|0|-1m|1.07|14|-2m|1|13|-3m|0.92|12|||||0|0.449418|||7.4889865|||0.4917||0.50864|1.223|1.445|0.025969999|0.116569996|18|0
2020-07-20 20:45:34|hk_0084|0553.HK|0553.HK|Nanjing Panda Electronics Company Limited|HKD|HKSE|671838976|China|Technology|Communication Equipment|http://www.panda.cn||5.04|556000|5.07|2.23|6.2|1.0280001|0.02622|0.0025799999|0.0144299995|1.678|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.889915|||8.967972|||0.064368||0.062979996|1.354|1.866|-0.00035|0.14258|18|0
2020-07-20 20:45:35|hk_0085|0555.HK|0555.HK|REXLot Holdings Limited|HKD|HKSE|15042700288|Hong Kong|Consumer Cyclical|Gambling|http://www.rexlot.com.hk|0.69|0.022|250000|0.021|0.021|0.022|0|-1.08813|-0.0294|-0.14042|15.928|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.152906|||0.06748466|-2.304|2.117|-0.0693||0.0121|1.571|4.517|-2.58352|0.4617|18|0
2020-07-20 20:45:37|hk_0086|0563.HK|0563.HK|Shanghai Industrial Urban Development Group Limited|HKD|HKSE|4806320128|Hong Kong|Real Estate|Real Estate—Development|http://www.siud.com|1.86|0.88|3485000|0.88|0.66|1.35|-0.33333337|0.37495998|0.03224|0.05173|74.029||2019-03-27|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.892441|||0.31918752|2.704|7.211|0.1075|0.13|0.0423|0.442|1.88|0.06993|0.42828998|18|0
2020-07-20 20:45:38|hk_0087|0568.HK|0568.HK|Shandong Molong Petroleum Machinery Company Limited|HKD|HKSE|541721984|China|Energy|Oil & Gas Equipment & Services|http://www.molonggroup.com||0.7|556000|0.68|0.56|1.29|-0.45599997|0.03439|-0.01206|-0.16635999|151.305|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.736627|||1.8817203|||-0.274905||0.00389|0.367|0.618|-0.073130004|0.07349|18|0
2020-07-20 20:45:39|hk_0088|0570.HK|0570.HK|China Traditional Chinese Medicine Holdings Co. Limited|HKD|HKSE|5035800064|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.china-tcm.com.cn|7.23|4.03|13985598|3.93|2.98|4.89|0.11647725|0.20796|0.048410002|0.096999995|29.956|||||0m|0|0|-1m|1.07|14|-2m|1.07|15|-3m|1.07|14|||||0|0.456976|||8.818381|||0.35246||0.090509996|0.899|1.375|0.11089|0.59883|18|0
2020-07-20 20:45:41|hk_0089|0576.HK|0576.HK|Zhejiang Expressway Co., Ltd.|HKD|HKSE|1433849984|China|Industrials|Infrastructure Operations|http://www.zjec.com.cn|8.74|6|2599950|5.98|4.54|8.08|-0.243038|0.56431|0.023139998|0.10767|71.061|||||0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.83|6|||||0|0.936627|||7.7821007|||0.954904|0.78|0.37382|0.171|1.357|0.26927|0.36402|18|0
2020-07-20 20:45:42|hk_0090|0582.HK|0582.HK|Landing International Development Limited|HKD|HKSE|3521880064|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.landing.com.hk||0.245|1482660|0.255|0.224|1.29|-0.75714284|-1.04162|-0.055430003|-0.16104999|22.277||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.13779|||0.060508773|3.673|-3.526|-0.7267||0.02323|0.283|1.781|-2.61529|0.86560994|18|0
2020-07-20 20:45:44|hk_0092|0588.HK|0588.HK|Beijing North Star Company Limited|HKD|HKSE|707020032|China|Real Estate|Real Estate—Development|http://www.beijingns.com.cn|2.47|1.81|2550000|1.75|1.65|3.09|-0.41860467|0.13718|0.01406|0.06221|174.025|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.027906|||2.9478827|||0.593616|0.41|0.13267|0.377|1.756|0.058720004|0.29811|18|0
2020-07-20 20:45:45|hk_0093|0598.HK|0598.HK|Sinotrans Limited|HKD|HKSE|2144889984|China|Industrials|Integrated Freight & Logistics|http://www.sinotrans.com|4.9|1.72|9905000|1.67|1.54|2.95|-0.39492756|0.03288|0.01424|0.085719995|48.376|||||0m|0|0|-1m|1.15|13|-2m|1.15|13|-3m|1.23|13|||||0|1.033139|||3.1501832|||0.42465|0.4|0.48481|1.104|1.275|0.03241|0.05|18|0
2020-07-20 20:45:46|hk_0094|0603.HK|0603.HK|China Oil And Gas Group Limited|HKD|HKSE|5817939968|Hong Kong|Energy|Oil & Gas Refining & Marketing|http://www.hk603.com|0.8|0.241|642000|0.237|0.212|0.39|-0.35068494|0.15844|0.04123|0.12612|107.206||2020-08-24|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.937209|||0.34626436|0.804|5.076|0.06642|0.07|0.01916|1.018|1.076|0.03226|0.14671999|18|0
2020-07-20 20:45:48|hk_0095|0604.HK|0604.HK|Shenzhen Investment Limited|HKD|HKSE|8833439744|Hong Kong|Real Estate|Real Estate—Development|http://www.shenzheninvestment.com|2.84|2.57|2743875|2.54|2.04|3.23|-0.114982545|0.30699|0.02249|0.09332|67.066||2019-03-28|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.33|6|||||0|0.779651|||0.510427|3.055|9.953|0.4753|0.46|0.0721|0.276|1.206|0.27231002|0.40778|18|0
2020-07-20 20:45:49|hk_0096|0606.HK|0606.HK|CHINA AGRI|HKD|HKSE|5258990080|||||4.25|4.25|81974878|4.26|1.97|4.3|||||||2020-08-26|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0||||||||||||||18|0
2020-07-20 20:45:51|hk_0097|0623.HK|0623.HK|SinoMedia Holding Limited|HKD|HKSE|482529984|China|Communication Services|Advertising Agencies|http://www.sinomedia.com.hk|4.15|0.99|434000|0.95|0.88|1.45|-0.2578125|0.020669999|0.00064000004|0.01729|0.076||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.954069|||2.1290324|||0.060345||0.0704|1.98|2.405|0.01764|0.08604|18|0
2020-07-20 20:45:52|hk_0098|0631.HK|0631.HK|Sany Heavy Equipment International Holdings Company Limited|HKD|HKSE|3100760064|China|Industrials|Farm & Heavy Construction Machinery|http://www.sanyhe.com|3.93|4.19|10972074|4.02|2.72|5.22|0.22560978|0|||45.616|||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.615116|||13.692811|||0.33525|0.04|0.03469|||0.15856|0.28314|18|0
2020-07-20 20:45:54|hk_0099|0633.HK|0633.HK|China All Access (Holdings) Limited|HKD|HKSE|2311889920|Hong Kong|Technology|Communication Equipment|http://www.chinaallaccess.com|2.87|0.13|338000|0|0.097|0.35|-0.52727276|-0.085159995|-0.05341|-0.41469002|77.578||2020-06-19|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.891279|||0.41139236|||-0.588922|0.04|0.05587|1.015|1.452|-0.22252001|0.01809|18|0
2020-07-20 20:45:55|hk_0100|0639.HK|0639.HK|Shougang Fushan Resources Group Limited|HKD|HKSE|5302000128|Hong Kong|Basic Materials|Coking Coal|http://www.shougang-resources.com.hk|2.37|1.77|16048000|1.83|1.2|2.05|0.082840204|0.51469004|0.04543|0.06955|0.165||2020-08-20|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.86|7|||||0|0.734883|||0.5983773|1.493|2.9|0.2151|0.08|0.42946|2.46|2.609|0.29473|0.51398|18|0
2020-07-20 20:45:56|hk_0101|0656.HK|0656.HK|Fosun International Limited|HKD|HKSE|8499369984|China|Industrials|Conglomerates|http://www.fosun.com|20.63|9.87|6258388|9.84|7.28|12.4|-0.078651726|0.06527|0.00421|0.11817|124.356||2020-08-25|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.126744|||5.576271|||1.787602|1.43|0.05365|0.741|1.042|0.10351|0.37736|18|0
2020-07-20 20:45:58|hk_0102|0658.HK|0658.HK|China High Speed Transmission Equipment Group Co., Ltd.|HKD|HKSE|1635289984|Hong Kong|Industrials|Specialty Industrial Machinery|http://www.chste.com|6.09|4.6|1120000|4.6|3.67|5.85|-0.1015625|0.12699|0.01846|0.03187|46.229||2020-08-25|||0m|0|0|-1m|-0.63|8|-2m|-0.63|8|-3m|-0.63|8|||||0|0.50872|||4.563492|||0.29949|0.87|0.02649|0.829|1.267|0.04507|0.199|18|0
2020-07-20 20:45:59|hk_0103|0661.HK|0661.HK|China Daye Non-Ferrous Metals Mining Limited|HKD|HKSE|17895600128|Hong Kong|Basic Materials|Copper|http://www.hk661.com||0.052|4610000|0.05|0.035|0.075|-0.07407409|0.03899|0.02199|0.06567|370.763|||||||||||||||||||||0|-0.075581|||2.7368422|||-0.064921||0.00071000005|0.359|1.009|0.00447|0.03102|18|0
2020-07-20 20:46:01|hk_0104|0672.HK|0672.HK|Zhong An Group Limited|HKD|HKSE|5635809792|China|Real Estate|Real Estate—Diversified|http://www.zhongangrouphk.com||0.25|9484800|0.247|0.204|0.33|-0.101818204|0.34500998|0.04654|0.10005|72.422||2019-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.622093|||1.2755102|||0.122925||0.05973|0.258|1.363|0.102690004|0.44946998|18|0
2020-07-20 20:46:02|hk_0105|0691.HK|0691.HK|China Shanshui Cement Group Limited|HKD|HKSE|4353970176|China|Basic Materials|Building Materials|http://www.shanshuicement.com|1.5|2.33|1576000|2.15|1.92|3.3|-0.3343653|0.31748|0.12632|0.27299|56.723||2020-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.781588|||11.256038|||0.7599||0.00081|0.334|0.556|0.13842|0.33855|18|0
2020-07-20 20:46:04|hk_0107|0694.HK|0694.HK|Beijing Capital International Airport Company Limited|HKD|HKSE|1879360000|China|Industrials|Airports & Air Services|http://www.bcia.com.cn|9.94|5.44|6554436|5.34|4.33|8.23|-0.15103334|0.43186|0.06295|0.100030005|13.676||2020-08-27|||0m|0|0|-1m|0.45|20|-2m|0.39|18|-3m|0.41|17|||||0|1.088953|||6.956522|||0.614625|0.58|0.54393|0.44|0.48|0.22379999|0.51255|18|0
2020-07-20 20:46:05|hk_0108|0696.HK|0696.HK|TravelSky Technology Limited|HKD|HKSE|932561984|China|Technology|Information Technology Services|http://www.travelskyir.com|25.11|14.3|4013391|14.04|11.32|20.5|-0.12686568|0.35813|0.06729|0.14197|0.795||2020-08-26|||0m|0|0|-1m|0.89|9|-2m|0.63|8|-3m|1.13|8|||||0|0.853488|||17.166866|||0.899494|0.92|0.45233002|3.073|3.365|0.31309|0.57367|18|0
2020-07-20 20:46:07|hk_0109|0697.HK|0697.HK|Shoucheng Holdings Limited|HKD|HKSE|6925579776|Hong Kong|Industrials|Infrastructure Operations|http://www.shouchengholdings.com|0.53|1.73|13326000|1.7|0.25|1.78|4.9649124|-0.02007|-0.00177|0.04689|9.442||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.022674|||1.0334527|23.89|-1190.113|0.0833||0.16455|13.035|13.138|1.11844|0.51098|18|0
2020-07-20 20:46:08|hk_0110|0698.HK|0698.HK|Tongda Group Holdings Limited|HKD|HKSE|6479499776|Hong Kong|Technology|Electronic Components|http://www.tongda.com|1.7|0.45|18156619|0.445|0.39|1.08|-0.20535713|0.11477|0.02695|0.06726|63.625||2019-03-19|||0m|0|0|-1m|1.24|21|-2m|1.23|22|-3m|1.23|22|||||0|1.763372|||0.49019608|0.618|5.388|0.062|0.25|0.11762|0.653|1.176|0.043709997|0.18255|18|0
2020-07-20 20:46:10|hk_0111|0702.HK|0702.HK|Sino Oil and Gas Holdings Limited|HKD|HKSE|3345440000|Hong Kong|Energy|Thermal Coal|http://www.sino-oilgas.hk|0.27|0.057|2836000|0.057|0.05|0.29|-0.53278685|0.1514|0.00199|-0.0805|64.885||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.230813|||0.07224335|3.84|25.365|-0.02682||0|0.104|0.326|-0.48457|0.1246|18|0
2020-07-20 20:46:11|hk_0112|0712.HK|0712.HK|Comtec Solar Systems Group Limited|HKD|HKSE|733174976|China|Technology|Solar|http://www.comtecsolar.com|0.16|0.112|137500|0.112|0.096|0.264|-0.56923074|-0.61132|-0.09854999|-9.96731|||2019-03-31|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.578488|||11.200001|||-0.367296|-0.18|0.00202|0.2|0.42|-1.3119501|-0.012920001|18|0
2020-07-20 20:46:12|hk_0113|0715.HK|0715.HK|China Oceanwide Holdings Limited|HKD|HKSE|16142699520|Hong Kong|Real Estate|Real Estate Services|http://www.oceanwide.hk||0.196|224000|0.194|0.125|0.43|-0.49610388|-0.53259|-0.0016500001|-0.0067299996|116.1||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.747674|||0.3121019|139.473|-261.878|-0.003||0.00082|0.032|4.589|-0.51354|0.91809|18|0
2020-07-20 20:46:14|hk_0114|0729.HK|0729.HK|FDG Electric Vehicles Limited|HKD|HKSE|2504750080|Hong Kong|Consumer Cyclical|Auto Parts|http://www.fdgev.com|0.33|0.19|24836500|0|0.084|0.557241|-0.58491176|-0.79336|-0.063829996||||2019-06-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|-5.993023||||4.301|-5.422|-0.0121|-0.03|0.12258001|0.265|0.449|-2.49028|-0.011419999|18|0
2020-07-20 20:46:15|hk_0115|0735.HK|0735.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:46:17|hk_0116|0737.HK|0737.HK|Shenzhen Investment Holdings Bay Area Development Company Limited|HKD|HKSE|3081690112|Hong Kong|Industrials|Infrastructure Operations|http://www.sihbay.com|4.22|2.65|241159|2.66|2.47|4.38|-0.35593218|0|-0.00457|0.12752|5.769||2020-08-10|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.413372|||10.433071|||0.221936||0.00312|0.172|0.172|0|0|18|0
2020-07-20 20:46:18|hk_0117|0738.HK|0738.HK|Le Saunda Holdings Limited|HKD|HKSE|705894976|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.lesaunda.com.hk|1.76|0.66|778000|0.64|0.375|0.76|0.11864412|0.028110001|-0.00239|-0.02823|3.365||2020-05-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.681395|||2.5384617|||-0.04822|0.15|0.01995|5.792|8.413|-0.04144|0.61987996|18|0
2020-07-20 20:46:20|hk_0118|0743.HK|0743.HK|Asia Cement (China) Holdings Corporation|HKD|HKSE|1566850048|China|Basic Materials|Building Materials|http://www.achc.com.cn|9.83|8.51|8002400|7.78|7.1|12.94|-0.39028215|0.44445|0.10551|0.20568001|57.816||2020-08-05|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.427906|||7.7930403|||2.245058|0.29|0.14393|2.091|2.216|0.24503|0.4298|18|0
2020-07-20 20:46:21|hk_0119|0746.HK|0746.HK|Lee & Man Chemical Company Limited|HKD|HKSE|825000000|Hong Kong|Basic Materials|Chemicals|http://www.leemanchemical.com|4.2|2.91|190000|2.96|2.85|4.14|-0.2727273|0.24789|0.084309995|0.19123|38.964||2019-03-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.99593|||0.62352693|1.051|4.241|0.849||0.00318|0.474|1.236|0.20156999|0.3987|18|0
2020-07-20 20:46:23|hk_0120|0750.HK|0750.HK|China Shuifa Singyes Energy Holdings Limited|HKD|HKSE|2521080064|Hong Kong|Technology|Solar|http://www.singyessolar.com|2.61|0.59|1523000|0.61|0.345|0.99|-0.38383836|-0.20211|-0.046269998|-0.25563|143.304||2019-03-29|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|1.29|7|||||0|1.004651||||||-1.12197||0.02935|2.09|2.193|-0.30099002|0.00727|18|0
2020-07-20 20:46:24|hk_0121|0751.HK|0751.HK|Skyworth Group Limited|HKD|HKSE|3060930048|Hong Kong|Technology|Consumer Electronics|http://www.skyworth.com|2.98|2.47|17430771|2.45|1.51|2.59|0.10859728|0.03582|0.01107|0.05809|64.157||2019-03-28|||0m|0|0|-1m|1.18|11|-2m|1.25|12|-3m|1.08|13|||||0|1.280813|||0.3966597|||0.275016||0.09442|0.79|1.284|0.02007|0.19981001|18|0
2020-07-20 20:46:26|hk_0122|0753.HK|0753.HK|Air China Limited|HKD|HKSE|4562679808|China|Industrials|Airlines|http://www.airchina.com.cn|7.1|4.81|23691613|4.76|4.49|8.39|-0.40425527|0.1322|0.01632|-0.01656|161.136|||||0m|0|0|-1m|0.52|21|-2m|0.55|20|-3m|0.26|19|||||0|1.763372|||4.495327|||0.52232|0.62|0.091529995|0.24|0.321|-0.00926|0.1258|18|0
2020-07-20 20:46:27|hk_0123|0754.HK|0754.HK|Hopson Development Holdings Limited|HKD|HKSE|2225560064|Hong Kong|Real Estate|Real Estate—Development|http://www.hopson.com.cn|6.4|9.6|3022000|9.59|5.53|9.87|0.19427156|0.37584|0.02306|0.13517|90.426|||||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|0.683139|||0.29437017|4.205|11.187|4.26|0.35|0.027090002|0.264|1.977|0.50998|0.50338|18|0
2020-07-20 20:46:29|hk_0124|0763.HK|0763.HK|ZTE Corporation|HKD|HKSE|755502976|China|Technology|Communication Equipment|http://www.zte.com.cn|16.54|23.4|12368561|23|17.72|36.7|0.029082775|0.07324|0.02319|0.14224|89.129|||||0m|0|0|-1m|0.39|18|-2m|0.53|19|-3m|0.44|18|||||0|0.838337|||21.214867|||-1.901462|1.11|0.27453|0.916|1.373|0.059369996|0.35597|18|0
2020-07-20 20:46:30|hk_0125|0769.HK|0769.HK|China Rare Earth Holdings Limited|HKD|HKSE|2341700096|China|Basic Materials|Other Industrial Metals & Mining|http://www.creh.com.hk||0.445|60010371|0.41|0.255|0.64|-0.19607842|0.057540003|0.006|0.01517|0.174||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.166279|||0.40162453|-0.418|-7.272|0.0166||0.01619|14.105|19.392|0.03818|0.0757|18|0
2020-07-20 20:46:32|hk_0126|0777.HK|0777.HK|NetDragon Websoft Holdings Limited|HKD|HKSE|563932992|China|Communication Services|Electronic Gaming & Multimedia|http://www.netdragon.com|25.75|22.7|1232000|22.65|15.5|29.15|0.18710685|0.21484|0.086210005|0.1384|10.644|1Q2017/-0.1/-0.08!2Q2017/0.16/0.04!3Q2017/0.01/0.08!4Q2017/-0.12/0.01|2020-04-01||-0.1|0m|0|0|-1m|0.91|11|-2m|0.91|11|-3m|1|7|||||0|0.775581|||17.106255|||1.706199|0.67|0.20497|1.539|2.149|0.13934|0.66549003|18|0
2020-07-20 20:46:33|hk_0127|0801.HK|0801.HK|Golden Meditech Holdings Limited|HKD|HKSE|2916930048|China|Healthcare|Medical Instruments & Supplies|http://www.goldenmeditech.com||0.8|248000|0.79|0.425|0.98|-0.17708331|-0.60475|-0.02214|-0.068730004|23.459||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.841279|||0.6069803|10.101|-16.702|-0.09||0.11043|0.131|1.498|-0.85096|0.38587|18|0
2020-07-20 20:46:35|hk_0128|0811.HK|0811.HK|Xinhua Winshare Publishing and Media Co., Ltd.|HKD|HKSE|791904000|China|Communication Services|Publishing|http://www.winshare.com.cn|8.78|5.37|804000|5.3|4.52|6.04|-0.025735259|0.10098|0.03241|0.117469996|5.241|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.594767|||5.306324|||1.0281|0.7|0.28511998|1.206|1.623|0.12512|0.37312|18|0
2020-07-20 20:46:36|hk_0129|0813.HK|0813.HK|Shimao Property Holdings Limited|HKD|HKSE|3528480000|Hong Kong|Real Estate|Real Estate—Development|http://www.shimaoproperty.com|26.59|33.15|6341433|31.5|18.54|37.45|0.38461542|0.24645|0.03938|0.14758|120.383||2020-08-25|||0m|0|0|-1m|1|24|-2m|0.88|25|-3m|0.88|25|||||0|1.18372|||12.647844|||3.700042||0.12408|0.235|1.375|0.097720005|0.31145|18|0
2020-07-20 20:46:37|hk_0130|0817.HK|0817.HK|China Jinmao Holdings Group Limited|HKD|HKSE|11763200000|Hong Kong|Real Estate|Real Estate—Development|http://www.chinajinmao.cn|5.01|5.53|58447503|5.35|4.15|6.46|0.100823045|0.21122|0.01829|0.10515001|137.799|||||0m|0|0|-1m|0.85|20|-2m|0.9|20|-3m|0.9|20|||||0|1.372093|||11.544886|||0.618872|0.38|0.25441|0.319|1.042|0.14882|0.30263|18|0
2020-07-20 20:46:39|hk_0131|0818.HK|0818.HK|Hi Sun Technology (China) Limited|HKD|HKSE|2776829952|Hong Kong|Technology|Software—Infrastructure|http://www.hisun.com.hk|1.88|0.99|867000|0.99|0.73|1.59|-0.26666665|0.1721|0.05051|0.13868|1.229|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|2|||||0|1.219186|||0.5864929|-0.185|-1.077|0.066||0.07567|2.215|2.448|0.102060005|0.24606001|18|0
2020-07-20 20:46:40|hk_0132|0819.HK|0819.HK|Tianneng Power International Limited|HKD|HKSE|1126119936|Hong Kong|Consumer Cyclical|Auto Parts|http://www.tianneng.com.hk|10.17|17.5|14208600|17.6|4.43|21.45|1.6546004|0.05921|0.06753|0.27232|26.55||2019-03-22|||0m|0|0|-1m|1|9|-2m|1|8|-3m|0.75|8|||||0|0.804651|||26.002974|||1.665075|1.05|0.2043|0.654|1.153|0.04141|0.11542|18|0
2020-07-20 20:46:42|hk_0133|0826.HK|0826.HK|Tiangong International Company Limited|HKD|HKSE|2564999936|China|Basic Materials|Steel|http://www.tggj.cn|1.83|2.28|1390000|2.36|2.1|3.44|0|0.15198|0.03558|0.08059|62.496||2019-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.394186|||7.755102|||0.17433||0.17944|0.753|1.402|0.07359|0.18988001|18|0
2020-07-20 20:46:43|hk_0134|0829.HK|0829.HK|Shenguan Holdings (Group) Limited|HKD|HKSE|3230479872|Hong Kong|Consumer Defensive|Packaged Foods|http://www.shenguan.com.hk|2.43|0.265|142000|0.26|0.224|0.37|-0.16129035|0.17587|0.0059399996|0.02382|3.277||2019-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.313953|||2.0542636|||0.025702||0.03241|3.498|5.818|0.07563|0.23277001|18|0
2020-07-20 20:46:45|hk_0135|0830.HK|0830.HK|China State Construction Development Holdings Limited|HKD|HKSE|2155549952|Hong Kong|Industrials|Engineering & Construction|http://www.cscd.com.hk|1.3|0.5|54000|0.495|0.475|0.93|-0.4619565|0.06479|0.026819998|0.16549999|85.513||2019-04-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.229651|||0.9578544|0.195|3.014|0.0814|0.06|0.0125899995|0.946|0.967|0.038|0.11778|18|0
2020-07-20 20:46:46|hk_0136|0838.HK|0838.HK|EVA Precision Industrial Holdings Limited|HKD|HKSE|1716579968|Hong Kong|Industrials|Metal Fabrication|http://www.eva-group.com|1.6|0.385|2914000|0.4|0.38|0.7|-0.40909094|0.09047|0.014579999|0.01998|77.756||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.070348|||0.25479814|0.371|4.101|0.03|0.08|0.27993|0.969|1.279|0.01382|0.20416|18|0
2020-07-20 20:46:48|hk_0137|0845.HK|0845.HK|Glorious Property Holdings Limited|HKD|HKSE|7792650240|Hong Kong|Real Estate|Real Estate—Development|http://www.gloriousphl.com.cn|0.61|0.3|1830000|0.3|0.122|0.38|-0.19999999|-0.09702|-0.00682|-0.16839|462.848||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.711627|||3.7500002|||-0.1341||0.090509996|0.053|0.677|-0.16482|0.03115|18|0
2020-07-20 20:46:49|hk_0139|0853.HK|0853.HK|MicroPort Scientific Corporation|HKD|HKSE|1802509952|China|Healthcare|Medical Devices|http://www.microport.com|1.39|38.2|16549528|38.2|5.79|45.5|5.2316475|0.0872|0.01007|0.049050003|70.036||2020-08-27|||0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|-0.40872|||117.53847|77.257|885.972|0.22738|0.02|0.1507|1.266|1.716|0.058319997|0.71132004|18|0
2020-07-20 20:46:51|hk_0140|0855.HK|0855.HK|China Water Affairs Group Limited|HKD|HKSE|1599740032|Hong Kong|Utilities|Utilities—Regulated Water|http://www.chinawatergroup.com|9.54|6.16|4016000|5.92|5.05|7.41|-0.18569463|0.40278998|0.04891|0.18572001|130.892||2020-06-29|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.559883|||1.1613877|3.22|7.993|1.0212|0.58|0.29674998|0.636|1.077|0.18857001|0.43229|18|0
2020-07-20 20:46:52|hk_0141|0861.HK|0861.HK|Digital China Holdings Limited|HKD|HKSE|1670979968|Hong Kong|Technology|Information Technology Services|http://www.dcholdings.com|4.39|6.63|10561776|6.44|3.31|7.48|0.45372462|0.03708|0.0127|0.03607|41.855||2020-03-31|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.2|5|||||0|0.647674|||1.2397158|0.915|24.687|0.1831|0.28|0.11415|0.887|1.174|0.017029999|0.17232001|18|0
2020-07-20 20:46:54|hk_0142|0867.HK|0867.HK|China Medical System Holdings Limited|HKD|HKSE|2470759936|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cms.net.cn|15.28|9.65|1402093|9.58|6.55|13.08|0.24415588|0.41991|0.13585|0.21827|7.502||2020-08-14|||0m|0|0|-1m|0.93|15|-2m|0.93|15|-3m|0.93|15|||||0|0.884302|||19.979296|||0.883384|0.73|0.25139|1.967|2.295|0.32282|0.74853|18|0
2020-07-20 20:46:55|hk_0143|0881.HK|0881.HK|Zhongsheng Group Holdings Limited|HKD|HKSE|2271699968|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.zs-group.com.cn|20.61|47.8|2961829|46.9|19.64|50.8|1.2878048|0.071669996|0.07941|0.21933001|131.262||2020-08-07|||0m|0|0|-1m|0.64|14|-2m|0.64|14|-3m|0.64|14|||||0|1.256976|||42.375885|||2.21265|2.62|0.1566|0.55|1.166|0.03629|0.092609994|18|0
2020-07-20 20:46:56|hk_0144|0882.HK|0882.HK|Tianjin Development Holdings Limited|HKD|HKSE|1072769984|Hong Kong|Utilities|Utilities—Diversified|http://www.tianjindev.com|5.9|1.76|294000|1.77|1.31|2.51|-0.28915662|0.042129997|-0.00041|0.03183|15.047||2019-03-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.011627|||0.16616315|0.656|15.574|0.4301|0.68|0.14026|1.658|2.376|0.10144|0.35169|18|0
2020-07-20 20:46:58|hk_0145|0884.HK|0884.HK|CIFI Holdings (Group) Co. Ltd.|HKD|HKSE|8127430144|China|Real Estate|Real Estate—Development|http://www.cifi.com.cn|6.54|7.04|24316723|6.72|3.95|7.46|0.1957295|0.16693|0.02019|0.15499|197.851||2019-03-14|||0m|0|0|-1m|1.21|14|-2m|1.21|14|-3m|1.31|13|||||0|1.321511|||13.061225||||0.72|0.18805|0.809|1.65|0.12158|0.25113|18|0
2020-07-20 20:46:59|hk_0146|0893.HK|0893.HK|China Vanadium Titano-Magnetite Mining Company Limited|HKD|HKSE|2249019904|Hong Kong|Basic Materials|Steel|http://www.chinavtmmining.com|1.7|0.126|36000|0.126|0.112|0.285|-0.54181814|0.027609998|-0.00045000002|-0.01518|12.308||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.786627|||3|||0.034642||0.00027000002|0.811|1.038|0.11258|0.087|18|0
2020-07-20 20:47:01|hk_0147|0895.HK|0895.HK|Dongjiang Environmental Company Limited|HKD|HKSE|200138000|China|Industrials|Waste Management|http://www.dongjiang.com.cn|16.56|5.09|3669200|5.2|4.99|7.42|-0.292517|0.30413|0.03757|0.07812|70.889|4Q2016/0.2/0.12!1Q2017/0.14/0.18!2Q2017/0.28/0.25|||0.2|0m|0|0|-1m|1.25|12|-2m|1|10|-3m|1.18|11|||||0|0.842441|||1.0262097|||0.5364|0.7|0.12618|0.573|0.714|0.112229995|0.35048|18|0
2020-07-20 20:47:02|hk_0148|0903.HK|0903.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:47:04|hk_0149|0906.HK|0906.HK|CPMC Holdings Limited|HKD|HKSE|1113420032|China|Consumer Cyclical|Packaging & Containers|http://www.cofco-pack.com|6.37|3.38|2408000|3.35|2.12|3.52|0.10561049|0.1107|0.02587|0.058590002|83.699|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.591279|||5.232198|||0.29055|0.32|0.1351|0.741|1.093|0.04145|0.15059|18|0
2020-07-20 20:47:05|hk_0150|0916.HK|0916.HK|China Longyuan Power Group Corporation Limited|HKD|HKSE|3340029952|China|Utilities|Utilities—Renewable|http://www.clypg.com.cn|7.74|4.77|7796094|4.62|3.4|5.2|-0.021186411|0.64475||0.09284|129.925||2020-08-18|||0m|0|0|-1m|1.16|31|-2m|1.13|31|-3m|1.1|31|||||0|0.768604|||5.2188187|||0.601438|0.71|0.64703006|||0.16941|0.76091003|18|0
2020-07-20 20:47:07|hk_0152|0921.HK|0921.HK|Hisense Home Appliances Group Co., Ltd.|HKD|HKSE|903136000|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://hxjd.hisense.cn|8.61|8.76|1008000|8.84|6.2|10|0.014925361|0.03384|0.00955|0.15388|3.446|||||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|1.273672|||11.18774|||1.4751|1.14|0.22610001|0.81|1.159|0.03894|0.21613|18|0
2020-07-20 20:47:08|hk_0153|0925.HK|0925.HK|Beijing Properties (Holdings) Limited|HKD|HKSE|6969330176|Hong Kong|Industrials|Conglomerates|http://www.bphl.com.hk|0.44|0.096|3166000|0.098|0.093|0.31|-0.5701754|0.13938|0.00166|-0.07098|153.24||2019-03-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.421511|||0.20824295|14.227|102.078|-0.0723||0.0032499998|0.108|0.432|-0.74657995|0.43764|18|0
2020-07-20 20:47:09|hk_0154|0930.HK|0930.HK|CHINA FORESTRY||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:47:11|hk_0155|0934.HK|0934.HK|Sinopec Kantons Holdings Limited|HKD|HKSE|2486159872|Hong Kong|Energy|Oil & Gas Midstream|http://www.sinopec.com.hk|4.87|3.62|11526000|3.63|2.4|4.31|0.12383902|0.61122|0.01939|0.10742|20.771||2019-03-21|||0m|0|0|-1m|1.3|10|-2m|1.33|9|-3m|1.22|9|||||0|0.676744|||0.7389263|7.841|12.829|0.5169|0.49|0.11351|0.412|0.434|0.88789004|0.44752|18|0
2020-07-20 20:47:12|hk_0157|0950.HK|0950.HK|Lee's Pharmaceutical Holdings Limited|HKD|HKSE|587920000|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.leespharm.com|13.83|5.81|1083500|5.98|3.32|11|0.16796875|0.21698||0.02279|6.779||2020-08-27|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.638953|||1.4878361|2.474|11.403|0.2122|0.56|0.11453|||0.098009996|0.65327|18|0
2020-07-20 20:47:14|hk_0158|0951.HK|0951.HK|Chaowei Power Holdings Limited|HKD|HKSE|1104130048|China|Consumer Cyclical|Auto Parts|http://www.chaowei.com.hk|4|3.8|1484000|3.82|1.76|4.79|0.22435904|0.056550004|0.03445|0.097950004|95.489||2019-03-24|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.57|7|||||0|1.206976|||7.554672|||0.569925|0.89|0.12445|0.543|1.013|0.020650001|0.12484|18|0
2020-07-20 20:47:15|hk_0159|0956.HK|0956.HK|China Suntien Green Energy Corporation Limited|HKD|HKSE|1839000064|China|Utilities|Utilities—Diversified|http://www.suntien.com|3.08|2.21|30860106|2.19|1.24|2.95|0.033018947|0.34022||0.1271|147.024||2020-08-25|||0m|0|0|-1m|1.25|8|-2m|1.11|9|-3m|1|10|||||0|1.304651|||5.6234097|||0.4042|0.42|0.312|0.727|1.215|0.11323|0.27006|18|0
2020-07-20 20:47:17|hk_0160|0960.HK|0960.HK|Longfor Group Holdings Limited|HKD|HKSE|5997199872|China|Real Estate|Real Estate—Development|http://www.longfor.com|27.31|37.95|3283251|37.35|25.3|40.8|0.21266234|0.26732|0.0434|0.1727|103.878||2020-08-24|||0m|0|0|-1m|1.21|28|-2m|1.21|29|-3m|1.24|29|||||0|0.78779|||20.326729|||3.497775|3.4|0.14611|0.421|1.483|0.12141|0.33635|18|0
2020-07-20 20:47:18|hk_0162|0966.HK|0966.HK|China Taiping Insurance Holdings Company Limited|HKD|HKSE|3594020096|Hong Kong|Financial Services|Insurance—Life|http://www.ctih.cntaiping.com|33.58|14.86|13046828|14.12|11.12|22.45|-0.3493088|0.06499|0.010779999|0.1438|103.427||2020-08-26|||0m|0|0|-1m|0.65|20|-2m|0.71|21|-3m|0.75|20|||||0|1.244186|||0.6998869|0.409|6.289|2.457|2.72|0.09982|0.662|0.841|0.0367|0.20408002|18|0
2020-07-20 20:47:19|hk_0164|0968.HK|0968.HK|Xinyi Solar Holdings Limited|HKD|HKSE|8164810240|China|Technology|Solar|http://www.xinyisolar.com|3.08|8.12|30993233|7.75|3.72|8.3|0.8902439|0.45231998|0.07934|0.18271999|39.356||2019-02-25|||0m|0|0|-1m|1.05|21|-2m|1.09|22|-3m|1.09|22|||||0|1.553488|||4.6294184|7.913|17.495||0.4|0.20427|1.637|1.79|0.26566|0.43001997|18|0
2020-07-20 20:47:21|hk_0165|0978.HK|0978.HK|China Merchants Land Limited|HKD|HKSE|4905260032|Hong Kong|Real Estate|Real Estate—Diversified|http://www.cmland.hk|1.24|1.36|4336000|1.35|0.88|1.51|0.1637932|0.29598|0.04364|0.1026|89.87||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.050581|||5.9911895|||0.044457||0.0272|0.502|1.752|0.092250004|0.32537997|18|0
2020-07-20 20:47:22|hk_0166|0980.HK|0980.HK|Lianhua Supermarket Holdings Co., Ltd.|HKD|HKSE|372600000|China|Consumer Cyclical|Department Stores|http://lianhua.todayir.com|2.74|1.36|117600|1.36|1|1.89|-0.21387285|0.00447|-0.0072899996|-0.1074|367.864||2019-03-29|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.956395|||4.1463413|||-0.37995|-0.07|0.21266001|0.324|0.649|-0.014630001|0.13608|18|0
2020-07-20 20:47:24|hk_0167|0981.HK|0981.HK|Semiconductor Manufacturing International Corporation|HKD|HKSE|7415479808|China|Technology|Semiconductors|http://www.smics.com|0.95|28.2|363760948|29|8.23|44.8|2.4077554|0.30648002|-0.00048000002|0.01933|49.302|4Q2017/0.01/0!1Q2018/0.01/0.01!2Q2018/0.01/0.01!3Q2018/0/0|2020-08-06||0.01|0m|0|0|-1m|-0.04|27|-2m|0.11|28|-3m|0.11|28|||||0|0.915116|||22.871046|44.261|144.416|0.07751|0.01|0.25221002|1.574|1.936|0.0855|0.22495002|18|0
2020-07-20 20:47:25|hk_0168|0991.HK|0991.HK|Datang International Power Generation Co., Ltd.|HKD|HKSE|12396099584|China|Utilities|Utilities—Independent Power Producers|http://www.dtpower.com|2.23|1.01|10556000|1|0.93|1.9|-0.45945948|0.26743|0.02565|0.040430002|203.262|||||0m|0|0|-1m|0.33|12|-2m|0.18|11|-3m|0.09|11|||||0|0.93779|||2.596401|||0.023579|0.3|0.05415|0.365|0.468|0.014140001|0.17125|18|0
2020-07-20 20:47:27|hk_0169|0995.HK|0995.HK|Anhui Expressway Company Limited|HKD|HKSE|493009984|China|Industrials|Infrastructure Operations|http://www.anhui-expressway.net|5.36|3.84|136000|3.79|3.47|5.08|-0.21369296|0.72369003|0.043569997|0.0621|25.273|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.539534|||4.2524915|||0.734309|0.67|0.18552999|1.422|1.427|0.31689|0.48479998|18|0
2020-07-20 20:47:28|hk_0170|0996.HK|0996.HK|Carnival Group International Holdings Limited|HKD|HKSE|23695200256|Hong Kong|Real Estate|Real Estate—Development|http://www.0996.com.hk|1.1|0.01|33560000|0.01|0.01|0.045|-0.71428573|0|-0.05689|-0.53459|184.839||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.361627|||0.06993006|-19.78|-5|0.0086||0.00097000005|0.187|0.901|0|0|18|0
2020-07-20 20:47:30|hk_0171|1006.HK|1006.HK|Changshouhua Food Company Limited|HKD|HKSE|573560000|Hong Kong|Consumer Defensive|Packaged Foods|http://www.chinacornoil.com|8.27|2.09|80000|2.12|1.95|3.79|-0.24285716|0.1356|0.05579|0.10085|0.475||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.63372|||2.760898|||0.624571||0.14192|4.797|5.179|0.10672|0.24243|18|0
2020-07-20 20:47:31|hk_0172|1025.HK|1025.HK|KNT Holdings Limited|HKD|HKSE|520000000|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.kntholdings.com||0.203|84000|0.208|0.2|0.86|-0.71000004|-0.22883|-0.16430001|-0.50109|88.28|||||||||||||||||||||0||||1.7807018|0.649|-2.837|-0.09||0|1.012|1.718|-0.27918|0.07587|18|0
2020-07-20 20:47:33|hk_0173|1030.HK|1030.HK|Seazen Group Limited|HKD|HKSE|6209999872|China|Real Estate|Real Estate—Development|http://www.seazengroup.com.cn|8.82|7.82|11638000|7.53|5.39|9.8|-0.010512471|0.21540001|0.02813|0.24351|152.434||2019-03-10|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|2.013953|||20.578949|||0.803263|0.45|0.056950003|0.367|1.035|0.089949995|0.30746|18|0
2020-07-20 20:47:34|hk_0174|1045.HK|1045.HK|APT Satellite Holdings Limited|HKD|HKSE|930809024|Hong Kong|Communication Services|Telecom Services|http://www.apstar.com|4.75|2.36|2395250|2.25|1.97|3.94|-0.296875|0.82152003|0.03667|0.06301|3.139||2019-03-19|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.841279|||0.37531805|1.269|1.545|0.3893|0.53|0.14771|4.439|4.44|0.34098998|0.50455004|18|0
2020-07-20 20:47:35|hk_0175|1052.HK|1052.HK|Yuexiu Transport Infrastructure Limited|HKD|HKSE|1673159936|Hong Kong|Industrials|Infrastructure Operations|http://www.yuexiutransportinfrastructure.com|9.02|5.14|1037400|5.08|3.93|7.53|-0.19365084|0.73414004|0.03743|0.12252|134.691|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.777906|||5.834279|||0.759788|0.66|0.20688999|0.709|0.709|0.34216|0.61065|18|0
2020-07-20 20:47:37|hk_0176|1057.HK|1057.HK|Zhejiang Shibao Company Limited|HKD|HKSE|216784992|China|Consumer Cyclical|Auto Parts|http://www.zjshibao.com|4.95|0.97|1558000|0.94|0.67|1.17|-0.14545459|-0.13014|-0.06578|-0.13508001|12.329|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.411046|||3.4397163|||-0.250096||0|1.167|1.577|-0.17508|0.10609|18|0
2020-07-20 20:47:38|hk_0177|1065.HK|1065.HK|Tianjin Capital Environmental Protection Group Company Limited|HKD|HKSE|1087229952|China|Industrials|Waste Management|http://www.tjcep.com|4.99|2.61|2782000|2.54|2.13|3.05|-0.08960575|0.43594003|0.02753|0.08176|92.19|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.787528|||4.285714|||0.4023|0.33|0.13916|1.773|1.835|0.18269|0.3191|18|0
2020-07-20 20:47:40|hk_0178|1066.HK|1066.HK|Shandong Weigao Group Medical Polymer Company Limited|HKD|HKSE|4522330112|China|Healthcare|Medical Instruments & Supplies|http://www.weigaogroup.com|8.13|18.44|14914966|18.7|6.47|20.25|1.5936201|0.27892|0.05711|0.1193|32.47||2020-08-26|||0m|0|0|-1m|0.33|12|-2m|0.3|10|-3m|0.3|10|||||0|0.547093|||39.655914|||0.458175|0.35|0.17385|2.038|2.768|0.17801|0.62516|18|0
2020-07-20 20:47:41|hk_0179|1068.HK|1068.HK|China Yurun Food Group Limited|HKD|HKSE|1822759936|China|Consumer Defensive|Packaged Foods|http://www.yurun.com.hk|3.8|0.56|2809000|0.57|0.47|1.34|-0.49557525|-0.01245|-0.024530001|-5.21846|||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.334302||||0.481|-38.61|-2.611||0.01595|0.202|0.308|-0.25882|0.0739|18|0
2020-07-20 20:47:42|hk_0180|1070.HK|1070.HK|TCL Electronics Holdings Limited|HKD|HKSE|2360560128|Hong Kong|Technology|Consumer Electronics|http://electronics.tcl.com|4.86|4.34|6164273|4.26|2.86|4.65|0.16076303|0.02836|0.02257|0.21319|15.736|3Q2015/-0.32/0.08!4Q2015/0.17/-0.15!1Q2016/0.06/-0.02!2Q2017/0.04/0.27|2019-03-18||-0.32|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|0.809302|||0.8857143|0.067|2.361|1.0006|0.41|0.04316|1.032|1.307|0.04851|0.17386|18|0
2020-07-20 20:47:44|hk_0181|1071.HK|1071.HK|Huadian Power International Corporation Limited|HKD|HKSE|1717229952|China|Utilities|Utilities—Diversified|http://www.hdpi.com.cn|3.61|2.3|21048000|2.19|1.85|3.44|-0.2912621|0.24598|0.03043|0.06375|128.392|||||0m|0|0|-1m|0.21|14|-2m|0.23|13|-3m|0|13|||||0|0.605232|||3.0955586|||0.32184|0.32|0.25933|0.361|0.446|0.041479997|0.14813|18|0
2020-07-20 20:47:45|hk_0182|1076.HK|1076.HK|Imperial Pacific International Holdings Limited|HKD|HKSE|142985003008|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.imperialpacific.com/en|0.1|0.038|32380000|0.034|0.03|0.209|-0.8333333|0|-0.17431|-7.72231|3442.999||2019-03-26|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|2.073255|||37.999996|16.548|-2.995|-0.0273||0.00049|0.304|0.361|0|0.6414|18|0
2020-07-20 20:47:47|hk_0183|1083.HK|1083.HK|Towngas China Company Limited|HKD|HKSE|2968930048|Hong Kong|Utilities|Utilities—Regulated Gas|http://www.towngaschina.com|7.1|3.8|3356458|3.84|3.12|6.44|-0.36842108|0.18530001|0.03039|0.07946|51.041||2020-08-17|||0m|0|0|-1m|0.36|11|-2m|0|11|-3m|0.18|11|||||0|1.102906|||0.5861484|1.63|8.799|0.4606|0.49|0.13633001|0.355|0.492|0.101239994|0.31096|18|0
2020-07-20 20:47:48|hk_0184|1086.HK|1086.HK|Goodbaby International Holdings Limited|HKD|HKSE|1668019968|China|Consumer Cyclical|Leisure|http://www.gbinternational.com.hk|4.53|1.44|13992000|1.35|0.61|1.91|-0.1717791|0.07115|0.01837|0.04032|59.16||2020-08-24|||0m|0|0|-1m|1.38|8|-2m|1.43|7|-3m|1.43|7|||||0|1.25872|||0.4768212|0.485|6.813|0.12|0.38|0.35459|0.779|1.438|0.023039998|0.43074|18|0
2020-07-20 20:47:50|hk_0185|1093.HK|1093.HK|CSPC Pharmaceutical Group Limited|HKD|HKSE|7483610112|China|Healthcare|Drug Manufacturers—General|http://www.cspc.com.hk|20.92|15.84|32055766|15.92|11.66|21.8|0.21526718|0.22094999||0.22588|1.016|4Q2017/0.12/0.11!1Q2018/0.15/0.14!2Q2018/0.15/0.15!3Q2018/0.14/0.15|2020-08-17||0.12|0m|0|0|-1m|1.17|30|-2m|1.14|29|-3m|1.18|28|||||0|0.861627|||5.774699|||0.555491|0.74|0.30903998|||0.1725|0.73009|18|0
2020-07-20 20:47:51|hk_0186|1098.HK|1098.HK|Road King Infrastructure Limited|HKD|HKSE|749337024|Hong Kong|Consumer Cyclical|Residential Construction|http://www.roadking.com.hk|5.43|11.04|321400|10.78|9.08|17.28|-0.36811256|0.27797002|0.04385|0.13788|115.785|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.84593|||0.3202971|1.369|4.927|4.04||0.04507|0.471|1.661|0.15815|0.35205|18|0
2020-07-20 20:47:53|hk_0187|1099.HK|1099.HK|Sinopharm Group Co., Ltd.|HKD|HKSE|1341810048|China|Healthcare|Medical Distribution|http://www.sinopharmgroup.com.cn|42.49|18.06|9916164|18.12|14.7|30.25|-0.39499164|0.04677|0.04493|0.14626999|71.666||2020-08-21|||0m|0|0|-1m|0.47|19|-2m|0.47|19|-3m|0.42|19|||||0|0.925|||9.034517|||2.357925|2.93|0.52461|0.941|1.289|0.0147|0.08825|18|0
2020-07-20 20:47:54|hk_0188|1101.HK|1101.HK|China Huarong Energy Company Limited|HKD|HKSE|4770489856|Hong Kong|Energy|Oil & Gas E&P|http://www.huarongenergy.com.hk|1.1|0.071|431000|0.071|0.056|0.125|-0.28999996|-0.04524|-0.00127||||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.119767||||||0.011175||3.0000001E-5|0.006|0.006|2.87599|0.27367002|18|0
2020-07-20 20:47:56|hk_0189|1108.HK|1108.HK|Luoyang Glass Company Limited|HKD|HKSE|250000000|China|Industrials|Building Products & Equipment|http://www.zhglb.com||2.77|3980000|2.56|1.55|3.45|0.40659332|0.19198|0.02506|0.05702|154.528|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.648255|||8.195266|||0.11175||0|0.451|0.616|0.030250002|0.26428|18|0
2020-07-20 20:47:57|hk_0190|1112.HK|1112.HK|Health and Happiness (H&H) International Holdings Limited|HKD|HKSE|644054976|Hong Kong|Consumer Defensive|Packaged Foods|http://www.hh.global|60.81|34.1|912975|34.3|22.65|48.35|-0.21956772|0.18745|0.075289994|0.19248|109.067||2020-03-24|||0m|0|0|-1m|0.24|17|-2m|0.35|17|-3m|0.35|17|||||0|0.444767|||32.16981|||1.754475|1.3|0.108660005|1.086|1.623|0.09199|0.66164|18|0
2020-07-20 20:47:59|hk_0191|1114.HK|1114.HK|Brilliance China Automotive Holdings Limited|HKD|HKSE|5045270016|Hong Kong|Consumer Cyclical|Auto Manufacturers|http://www.brillianceauto.com|10.75|8.19|19987989|7.91|4.91|9.79|-0.12885463|-0.24508|-0.01635|0.18332|23.002||2020-08-21|||0m|0|0|-1m|1.07|30|-2m|1.03|30|-3m|0.96|28|||||0|1.471511|||9.222972|||1.497908|1.84|0.37537998|0.706|1.291|1.75111|0.01926|18|0
2020-07-20 20:48:00|hk_0192|1115.HK|1115.HK|Tibet Water Resources Ltd.|HKD|HKSE|2568890112|Hong Kong|Consumer Defensive|Beverages—Non-Alcoholic|http://www.twr1115.net|3.54|0.51|136000|0.495|0.29|2.07|-0.7448454|0.40188998|0.02852|-0.24187|37.242|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.9|||2.5247524|||-0.33268||0.01622|0.719|1.423|-1.0328|0.53562|18|0
2020-07-20 20:48:01|hk_0193|1117.HK|1117.HK|China Modern Dairy Holdings Ltd.|HKD|HKSE|6407629824|China|Consumer Defensive|Farm Products|http://www.moderndairyir.com|1.54|1.05|8868000|1.04|0.66|1.41|-0.19379848|0.38294998|0.07116|0.05084|94.82||2019-03-25|||0m|0|0|-1m|0.38|13|-2m|0.23|13|-3m|0.15|13|||||0|1.033139|||6.2130175|||0.06191|0.11|0.01511|0.235|0.45|0.061890002|0.38117|18|0
2020-07-20 20:48:03|hk_0194|1122.HK|1122.HK|Qingling Motors Co., Ltd.|HKD|HKSE|1238649984|China|Industrials|Farm & Heavy Construction Machinery|http://www.qingling.com.cn|1.95|1.39|1576000|1.38|1.32|2.08|-0.2886598|0.05861|0.01159|0.04397|1.093||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.44593|||3.0021598|||0.15645||0.18823999|2.923|3.209|0.07311|0.17964001|18|0
2020-07-20 20:48:04|hk_0195|1125.HK|1125.HK|Lai Fung Holdings Limited|HKD|HKSE|331032992|Hong Kong|Real Estate|Real Estate—Diversified|http://www.laisun.com/lai-fung-holdings/en-US|2.7401116|8.93|10653|8.94|6|11.12|0.09975374|0.38662|0.00909|0.0055400003|65.417||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.870348|||0.19603539|7.932|20.517|2.043||0.27997|0.455|1.509|0.105620004|0.58355|18|0
2020-07-20 20:48:06|hk_0196|1133.HK|1133.HK|Harbin Electric Company Limited|HKD|HKSE|675571008|China|Industrials|Specialty Industrial Machinery|http://www.hpec.com|3.61|3.05|4548000|3.13|1.45|3.4|0.083045006|0.02622|-0.00315|0.0072899996|39.104||2019-03-07|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.98372|||2.296687|||0.06705|0.21|0.15836|0.875|1.239|0.00471|0.13245|18|0
2020-07-20 20:48:07|hk_0198|1148.HK|1148.HK|Xinchen China Power Holdings Limited|HKD|HKSE|1282210048|Hong Kong|Consumer Cyclical|Auto Parts|http://www.xinchenpower.com|1.8|0.3|1435000|0.3|0.285|0.445|-0.19999999|0.13902001|0.00465|0.00229|53.459||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.075|||0.8356546|||0.11989||0.04735|0.711|1.101|0.0033000002|0.1102|18|0
2020-07-20 20:48:09|hk_0200|1165.HK|1165.HK|Shunfeng International Clean Energy Limited|HKD|HKSE|4982380032|Hong Kong|Technology|Solar|http://sfcegroup.com|0.3|0.088|774000|0.089|0.06|0.31|-0.6983051|0.73278|0.01407|-0.95178|1485.876||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.428488||||||-0.42655||0.0053|0.271|0.625|-1.09856|0.41986|18|0
2020-07-20 20:48:10|hk_0201|1168.HK|1168.HK|Sinolink Worldwide Holdings Limited|HKD|HKSE|3541110016|Hong Kong|Real Estate|Real Estate—Diversified|http://www.sinolinkhk.com|2.06|0.52|5007250|0.52|0.241|0.67|-0.14754105|-1.8203101|-0.01983|-0.03452|10.37||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052325|||0.27972028|12.598|-6.921|-0.0894||0.062800005|1.505|2.84|-1.88933|-1.30451|18|0
2020-07-20 20:48:12|hk_0202|1169.HK|1169.HK|Haier Electronics Group Co., Ltd.|HKD|HKSE|2815520000|Hong Kong|Technology|Consumer Electronics|http://www.haier.hk|25.77|25.7|7504675|26.4|17.36|26.9|0.35523617|0.04917|0.042930003|0.15066|0.452||2020-08-27|||0m|0|0|-1m|1|12|-2m|1|13|-3m|1.08|13|||||0|1.404069|||21.416666|||2.939025|1.21|0.18043|1.192|1.869|0.096870005|0.21786|18|0
2020-07-20 20:48:13|hk_0203|1171.HK|1171.HK|Yanzhou Coal Mining Company Limited|HKD|HKSE|1900000000|China|Energy|Thermal Coal|http://www.yanzhoucoal.com.cn|11.63|6.4|24630058|6.09|4.98|8.83|-0.14345992|0.101610005|0.03952|0.117910005|94.381|||||0m|0|0|-1m|0.73|11|-2m|0.7|10|-3m|0.7|10|||||0|1.08372|||3.4763718|||1.99255||0.23064|0.602|0.968|0.04276|0.13001001|18|0
2020-07-20 20:48:15|hk_0204|1177.HK|1177.HK|Sino Biopharmaceutical Limited|HKD|HKSE|18872600576|Hong Kong|Healthcare|Biotechnology|http://www.sinobiopharm.com|8.63|10.06|81113069|10.093|8.68|15.2|0.13535428|0.25656998|0.05007|0.11941|34.062|4Q2017/0.04/0.05!1Q2018/0.07/0.08!2Q2018/0.06/0.06!3Q2018/0.07/0.09|2020-08-26||0.04|0m|0|0|-1m|0.45|20|-2m|0.33|21|-3m|0.19|21|||||0|0.798255|||40.24|||0.241156|0.3|0.14661|2.106|3.362|0.11185|0.79460996|18|0
2020-07-20 20:48:16|hk_0205|1185.HK|1185.HK|China Energine International (Holdings) Limited|HKD|HKSE|4368999936|Hong Kong|Utilities|Utilities—Renewable|http://www.energine.hk||0.151|238360|0.15|0.127|0.247|-0.07975459|0|-0.13415|-5.65109|||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.056976||||62.097|-3.127|-0.2393||0.00029999999|0.648|0.683|0|-0.65776|18|0
2020-07-20 20:48:17|hk_0207|1193.HK|1193.HK|China Resources Gas Group Limited|HKD|HKSE|2314010112|Hong Kong|Utilities|Utilities—Regulated Gas|http://www.crcgas.com|36.79|38.55|12737702|39.45|34.05|48|0.046419144|0.15166001|0.054419998|0.19322|39.399||2020-08-21|||0m|0|0|-1m|0.63|27|-2m|0.44|27|-3m|0.69|26|||||0|0.502906|||3.199701|1.717|11.324|2.32|1.9|0.22118999|0.636|0.77|0.09033|0.2495|18|0
2020-07-20 20:48:19|hk_0208|1194.HK|1194.HK|Bay Area Gold Group Limited|HKD|HKSE|5941899776|Hong Kong|Basic Materials|Gold||2.09|0.026|1300000|0.026|0.023|0.184|-0.67499995|0.15999|-0.00103|-0.08557|50.082||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.190697|||0.02194093|3.468|21.678|-0.1078||1.0000001E-5|0.107|0.173|-0.60702|0.16474001|18|0
2020-07-20 20:48:20|hk_0209|1199.HK|1199.HK|COSCO SHIPPING Ports Limited|HKD|HKSE|3246370048|Hong Kong|Industrials|Marine Shipping|http://ports.coscoshipping.com|1.21|4.24|2940702|4.12|3.3|7.43|-0.4356165|0.37011|0.01364|0.066589996|62.723||2020-08-27|||0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.67|9|||||0|0.836627|||2.6852436|16.447|44.437|0.764683|0.09|0.31802|1.229|1.274|0.3498|0.24811001|18|0
2020-07-20 20:48:22|hk_0210|1205.HK|1205.HK|CITIC Resources Holdings Limited|HKD|HKSE|7857730048|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://resources.citic|0.8|0.35|1190000|0.345|0.24|0.62|-0.43442625|0.09037|-0.0025099998|0.10306|84.056||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.393023|||0.4396985|1.828|20.222|0.0764||0.13076|0.95|1.434|0.17524|0.105179995|18|0
2020-07-20 20:48:23|hk_0211|1206.HK|1206.HK|Technovator International Limited|HKD|HKSE|782192000|Singapore|Technology|Electronic Components|http://www.technovator.com.sg|3.98|0.72|136000|0.73|0.38|0.98|-0.22340423|0.11638|0.01385|0.04178|9.367||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088953|||1.5157895|||0.161255|0.34|0.00866|1.373|1.799|0.06439|0.20028|18|0
2020-07-20 20:48:25|hk_0212|1208.HK|1208.HK|MMG Limited|HKD|HKSE|8063640064|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.mmg.com|0.6|2.17|24064000|2.05|1.02|2.62|-0.19607842|0.50845003|0.02241|-0.07007|290.866||2020-08-19|||0m|0|0|-1m|0.75|4|-2m|0|4|-3m|0|4|||||0|2.187209|||17.222223|8.485|16.687|-0.222708|0.08|0.06077|0.426|0.705|-0.07592|0.49023|18|0
2020-07-20 20:48:26|hk_0214|1224.HK|1224.HK|C C Land Holdings Limited|HKD|HKSE|3882330112|Hong Kong|Real Estate|Real Estate—Development|http://www.ccland.com.hk|2.03|1.73|26000|1.73|1.51|1.92|-0.03888887|0.35389|0.00368|0.02391|62.319||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|0.044767|||0.3836771|19.654|55.536|0.1066||0.0167|3.068|4.529|0.73326|0.98346|18|0
2020-07-20 20:48:28|hk_0216|1233.HK|1233.HK|Times China Holdings Limited|HKD|HKSE|1941820032|China|Real Estate|Real Estate—Diversified|http://www.timesgroup.cn|14.15|14.8|4182783|14.06|9.9|16.58|-0.052560627|0.20686|0.02989|0.10503|87.104|||||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.888372|||11.29771|||||0.09995|0.664|1.447|0.10578|0.28449|18|0
2020-07-20 20:48:29|hk_0217|1234.HK|1234.HK|China Lilang Limited|HKD|HKSE|1197490048|China|Consumer Cyclical|Apparel Manufacturing|http://www.lilanz.com|12.41|4.36|907000|4.36|4.1|7.15|-0.37625176|0.2767|0.13645001|0.23185|0.015||2019-03-13|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.25|4|||||0|0.684302|||10.634147|||0.757888|0.52|0.13373|2.895|3.775|0.222|0.38354|18|0
2020-07-20 20:48:31|hk_0219|1259.HK|1259.HK|Prosperous Future Holdings Limited|HKD|HKSE|1810119936|China|Consumer Defensive|Household & Personal Products|http://www.fd-holdings.com|2.6|0.087|52000|0.088|0.07|0.157|-0.37142855|-0.071279995|-0.04677|-0.10589|16.677||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.481395|||0.66923076|||-0.384847||0.00023|1.97|2.754|-0.0583|0.15357|18|0
2020-07-20 20:48:32|hk_0220|1265.HK|1265.HK|Tianjin Jinran Public Utilities Company Limited|HKD|HKSE|500060000|China|Utilities|Utilities—Regulated Gas|http://www.jinrangongyong.com|1.53|0.68|2800000|0.69|0.5|0.8|-0.11538458|0.00866|-0.0086|0.0023|||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.840116|||4.7222223|||0.022772||0.05669|2.286|2.343|0.0029199999|-0.0105|18|0
2020-07-20 20:48:33|hk_0221|1275.HK|1275.HK|New Century Real Estate Investment Trust|HKD|HKSE|977747968|Hong Kong|Real Estate|REIT—Hotel & Motel|http://www.ncreit.com||1.18|2000|1.2|0.85|1.75|-0.27710837|0|0.021930002|-0.01585|92.949||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.590116|||3.1299734|||-0.057276||0.03551|0.571|1.792|-0.14713|0.83101|18|0
2020-07-20 20:48:35|hk_0222|1278.HK|1278.HK|China New Town Development Company Limited|HKD|HKSE|9726249984|Hong Kong|Real Estate|Real Estate—Development|http://www.china-newtown.com||0.12|4182500|0.127|0.106|0.189|-0.27428567|0.31167|0.00898|0.02395|59.027||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.659302|||1.9047618|||0.007762||0.00361|2.783|3.612|0.22994|0.92546|18|0
2020-07-20 20:48:36|hk_0223|1296.HK|1296.HK|Guodian Technology & Environment Group Corporation Limited|HKD|HKSE|1309769984|China|Industrials|Pollution & Treatment Controls|http://www.01296.hk|1.17|0.21|315000|0.207|0.164|0.295|-0.2188679|0.05184|0.00241|-0.05842|156.685||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.957558|||1.7948718|||-0.053416||0.27912|0.812|1.129|-0.02478|0.22138001|18|0
2020-07-20 20:48:38|hk_0224|1297.HK|1297.HK|Sinosoft Technology Group Limited|HKD|HKSE|1222390016|China|Technology|Software—Application|http://www.sinosoft-technology.com|4.42|1.56|2646000|1.51|0.87|2.39|-0.31363636|0.4465|0.11226|0.1868|0.625||2019-03-25|||0m|0|0|-1m|1.5|4|-2m|1.67|3|-3m|1.67|3|||||0|0.833139|||10.54054|||0.222276||0.17945999|5.655|6.006|0.37762|0.64921|18|0
2020-07-20 20:48:39|hk_0225|1300.HK|1300.HK|Trigiant Group Limited|HKD|HKSE|1791500032|China|Technology|Communication Equipment|http://www.trigiant.com.hk|1.44|1.13|2964000|1.14|1.03|2.25|-0.25974023|0.14147|0.052670002|0.10646|36.74||2019-03-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|1.5|2|||||0|1.051162|||4.346154|||0.223947||0.01154|2.419|2.608|0.101339996|0.19076|18|0
2020-07-20 20:48:41|hk_0226|1302.HK|1302.HK|LifeTech Scientific Corporation|HKD|HKSE|4320030208|China|Healthcare|Medical Devices|http://www.lifetechmed.com|2.89|2.31|23780000|2.27|1.13|2.83|0.6214286|0.33551|0.06938|0.10572|30.426|||||0m|0|0|-1m|1|2|-2m|1|3|-3m|1.33|3|||||0|0.410465|||57.75|||0.045558||0.31991|1.316|1.775|0.19316|0.79958|18|0
2020-07-20 20:48:42|hk_0227|1313.HK|1313.HK|China Resources Cement Holdings Limited|HKD|HKSE|6982940160|Hong Kong|Basic Materials|Building Materials|http://www.crcement.com|9.99|10.56|42430644|9.89|6.4|10.96|0.29450274|0.34652|0.11322|0.20131001|18.95||2020-08-07|||0m|0|0|-1m|1.13|16|-2m|1.06|17|-3m|1.06|17|||||0|1.168023|||1.7463206|1.826|5.27|1.234|1.19|0.12467|1.491|1.879|0.22252001|0.40506|18|0
2020-07-20 20:48:44|hk_0228|1316.HK|1316.HK|Nexteer Automotive Group Limited|HKD|HKSE|2507539968|United States|Consumer Cyclical|Auto Parts|http://www.nexteer.com|1.82|5.2|10440000|5.18|2.91|8.84|-0.39344263|0.117580004|0.05973|0.13177|19.946||2020-04-20|||0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|||||0|1.345348|||7.1922545|3.579|30.435|1.09396|0.15|0.15152|1.45|1.758|0.06501|0.15351|18|0
2020-07-20 20:48:45|hk_0229|1330.HK|1330.HK|Dynagreen Environmental Protection Group Co., Ltd.|HKD|HKSE|404360000|China|Industrials|Waste Management|http://www.dynagreen.com.cn|4.89|3.16|3006000|3.22|2.61|3.83|-0.1129477|0.54874|0.03963|0.12211|246.471|||||0m|0|0|-1m|1.44|9|-2m|1.44|9|-3m|1.44|9|||||0|0.692441|||8.563686|||0.23978|0.44|0.19294001|0.318|0.379|0.22627|0.54874|18|0
2020-07-20 20:48:46|hk_0230|1345.HK|1345.HK|China Pioneer Pharma Holdings Limited|HKD|HKSE|1260169984|China|Healthcare|Pharmaceutical Retailers|http://www.pioneer-pharma.com|3.39|1.09|577000|1.1|0.51|2.55|0.7187501|0.11181|0.057919998|0.09229|4.286||2019-03-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.881395|||7.414966|||0.263758||0.00871|1.953|3.092|0.0795|0.51657003|18|0
2020-07-20 20:48:48|hk_0231|1349.HK|1349.HK|Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co., Ltd.|HKD|HKSE|340000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.fd-zj.com|7.48|6.39|2269000|6.25|3.89|9.26|-0.0015974641|0.27632||0.20751|16.621||2019-02-28|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.505813|||43.175674|||0.167021|0.28|0.13041|||0.20823999|0.9252|18|0
2020-07-20 20:48:49|hk_0232|1358.HK|1358.HK|PW Medtech Group Limited|HKD|HKSE|1569250048|China|Healthcare|Medical Instruments & Supplies|http://www.pwmedtech.com|2.35|1.69|76000|1.71|0.85|1.85|0.71000004|0.19126|0.00484|0.01801|12.794||2019-03-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.304651|||4.033413|||0.13335||0.0538|0.497|0.558|0.22636|0.6133|18|0
2020-07-20 20:48:51|hk_0233|1361.HK|1361.HK|361 Degrees International Limited|HKD|HKSE|2067600000|China|Consumer Cyclical|Leisure|http://www.361sport.com|2.84|1.2|1870490|1.17|0.98|1.87|-0.15217394|0.15868|0.0422|0.07484|38.04||2019-03-15|||0m|0|0|-1m|1|6|-2m|1.17|6|-3m|1|6|||||0|0.581395|||2.7272727|||0.233558|0.37|0.07191|3.108|3.795|0.07678|0.403|18|0
2020-07-20 20:48:52|hk_0234|1363.HK|1363.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:48:54|hk_0235|1366.HK|1366.HK|Jiangnan Group Limited|HKD|HKSE|6118300160|Hong Kong|Industrials|Electrical Equipment & Parts|http://www.jiangnangroup.com|0.43|0.335|3910000|0.325|0.253508|0.39|0.0058836937|0.054190002|0.028180001|0.06533|52.632||2019-03-28|||0m|0|0|-1m|0.5|2|-2m|0.75|4|-3m|0.6|5|||||0|1.136627|||1.7005076|||0.096776|0.22|0.023599999|0.957|1.55|0.02639|0.10457|18|0
2020-07-20 20:48:55|hk_0236|1368.HK|1368.HK|Xtep International Holdings Limited|HKD|HKSE|2519439872|China|Consumer Cyclical|Apparel Retail|http://www.xtep.com.hk|5.57|2.31|5092500|2.33|2.04|5.99|-0.5254582|0.14312|0.062750004|0.11902001|36.364||2018-08-22|||0m|0|0|-1m|0.53|17|-2m|0.5|16|-3m|0.81|16|||||0|0.848837|||6.111111|||0.343296|0.39|0.18312|1.821|2.524|0.088929996|0.43388999|18|0
2020-07-20 20:48:57|hk_0238|1371.HK|1371.HK|China LotSynergy Holdings Limited|HKD|HKSE|1029480000|Hong Kong|Consumer Cyclical|Gambling|http://www.chinalotsynergy.com||0.202|2144000|0.198|0.108|0.355|-0.29285717|-0.67314005|-0.06781|-0.68603|81.574||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.948255|||0.8820961|5.307|-7.884|-0.0225||0.00205|0.392|0.649|0|0.62154996|18|0
2020-07-20 20:48:58|hk_0239|1375.HK|1375.HK|Central China Securities Co., Ltd.|HKD|HKSE|1195360000|China|Financial Services|Capital Markets|http://www.ccnew.com|5.93|1.78|16810000|1.68|1.07|1.99|0.012048125|0|0.0017499999|0.0069|215.629||2018-08-30|||0m|0|0|-1m|2|1|-2m|1|2|-3m|1|2|||||0|0.95|||4.506329|||0.131879|0.29|0.09463|1.05|1.365|0.02388|0.92411005|18|0
2020-07-20 20:48:59|hk_0240|1385.HK|1385.HK|Shanghai Fudan Microelectronics Group Company Limited|HKD|HKSE|284329984|China|Technology|Semiconductor Equipment & Materials|http://www.fmsh.com|8.1|8.95|3564000|9.08|4.64|12.36|0.14501894|-0.14563|-0.07473|-0.07364|2.247||2019-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.151744|||22.773537|||0.406187||0.13692|2.564|3.932|-0.11131|0.35522997|18|0
2020-07-20 20:49:01|hk_0241|1387.HK|1387.HK|China Dili Group|HKD|HKSE|5715590144|Hong Kong|Real Estate|Real Estate Services|http://www.diligrp.com|0.41|2|3365700|1.85|1.25|2.82|-0.19565213|0.50754|0.03191|0.065799996|23.184||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.270348|||83.333336|||0.11108||0.0072000003|1.263|1.309|0.39216998|0.97783995|18|0
2020-07-20 20:49:02|hk_0242|1426.HK|1426.HK|Spring Real Estate Investment Trust|HKD|HKSE|1454930048|Hong Kong|Real Estate|REIT—Office|http://www.springreit.com|0.52|2.49|31100|2.49|2|3.48|-0.28242075|0|0.02081|0.03482|57.71||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.554651|||3.4250345|||||0.42458|1.092|3.844|0.40809|0.75555|18|0
2020-07-20 20:49:04|hk_0243|1431.HK|1431.HK|YuanShengTai Dairy Farm Limited|HKD|HKSE|4690500096|China|Consumer Defensive|Farm Products|http://www.ystdfarm.com/index.html||0.47|1765001|0.45|0.241|0.52|0.6981132|0.28347|0.04073|0.053049996||||||||||||||||||||||0|0.685465|||3.1756756|||-0.017504||0.00442|2.2|2.778|0.16055|0.27327|18|0
2020-07-20 20:49:05|hk_0244|1448.HK|1448.HK|Fu Shou Yuan International Group Limited|HKD|HKSE|2269139968|China|Consumer Cyclical|Personal Services|http://www.fsygroup.com|8.51|7.51|3931000|7.56|5.75|8.28|0.108504415|0.52285|0.096820004|0.17029|3.687||2019-03-17|||0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.2|5|||||0|-0.036627|||32.9386|||0.234984|0.25|0.10569999|2.899|3.487|0.31265|0.88662004|18|0
2020-07-20 20:49:07|hk_0245|1513.HK|1513.HK|Livzon Pharmaceutical Group Inc.|HKD|HKSE|319864000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.livzon.com.cn|40.87|38.8|618290|39.85|16.94|42.6|1.0435896|0.19855|0.05357|0.11934|2.156|4Q2017/0.3/0.31!1Q2018/0.55/0.5!2Q2018/0.28/0.38!3Q2018/0.48/0.41|||0.3|0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|||||0|0.765973|||17.017544||||1.93|0.062529996|2.457|2.815|0.14107999|0.63266|18|0
2020-07-20 20:49:08|hk_0246|1515.HK|1515.HK|China Resources Medical Holdings Company Limited|HKD|HKSE|1296679936|China|Healthcare|Medical Care Facilities|http://www.crmedical.hk|11.22|5.57|9997000|5.35|3.05|5.9|-0.051418424|0.26779|0.04185|0.06762|13.889|||||0m|0|0|-1m|0.7|10|-2m|0.7|10|-3m|0.55|11|||||0|0.925581|||8.452201|||-1.855788||0.17087999|2.257|2.31|0.18478|0.36036998|18|0
2020-07-20 20:49:10|hk_0247|1555.HK|1555.HK|MIE Holdings Corporation|HKD|HKSE|3269420032|Hong Kong|Energy|Oil & Gas E&P|http://www.mienergy.com.cn|2.2|0.065|1702000|0.07|0.065|0.22|-0.62857145|0.34557998|-0.0057800002||||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.063372||||||0||0|0.025|0.055|-0.83005995|0.82408994|18|0
2020-07-20 20:49:11|hk_0248|1588.HK|1588.HK|Chanjet Information Technology Company Limited|HKD|HKSE|55000000|China|Technology|Software—Application|http://www.chanjet.com|18.58|11.9|254200|11.28|6.1|13.72|0.39259255|-0.023510002|-0.00585|0.070300005|0.944||2019-03-15|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.187209|||12.579281|||1.312796|0.72|0.1398|5.112|5.157|0.19943|0.90686|18|0
2020-07-20 20:49:13|hk_0249|1600.HK|1600.HK|China Tian Lun Gas Holdings Limited|HKD|HKSE|999614976|China|Utilities|Utilities—Regulated Gas|http://www.tianlungas.com|10.22|6.55|937500|6.52|4.74|9.88|-0.27555555|0.25782|0.07771|0.21044001|124.234||2019-03-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.723255|||14.332604|||0.894||0.12764|0.867|1.177|0.12051|0.26018998|18|0
2020-07-20 20:49:14|hk_0250|1613.HK|1613.HK|Synertone Communication Corporation|HKD|HKSE|1032360000|Hong Kong|Technology|Communication Equipment|http://www.synertone.net||0.475|38400|0.47|0.047|0.95|5.714286|-0.1443|-0.06375|-0.21243|39.555|||||||||||||||||||||0|0.394767|||2.96875|6.934|-48.051|-0.0439||0|0.799|1.636|-0.52806|0.36973998|18|0
2020-07-20 20:49:15|hk_0251|1622.HK|1622.HK|Redco Properties Group Limited|HKD|HKSE|3551610112|China|Real Estate|Real Estate—Development|http://www.redco.cn||3.66|4552000|3.65|3|5.19|0.18892515|0.23913|0.026010001|0.19038999|187.543|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.073255|||21.034483|||0.291093||0.01937|0.399|1.249|0.12031|0.34341|18|0
2020-07-20 20:49:17|hk_0252|1638.HK|1638.HK|Kaisa Group Holdings Ltd.|HKD|HKSE|6112169984|China|Real Estate|Real Estate—Development|http://www.kaisagroup.com|5.22|3.5|28327000|3.24|2.14|4.17|-0.10249305|0.16473|0.01845|0.09048|217.477|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.183139|||6.782946|||0.84483||0.3027|0.412|1.54|0.09567001|0.28034002|18|0
2020-07-20 20:49:18|hk_0253|1661.HK|1661.HK|Wisdom Sports Group|HKD|HKSE|1592940032|China|Communication Services|Entertainment|http://www.wisdomsports.com.cn|3.29|0.1|438000|0.1|0.072|0.41|-0.6153846|-1.0743699|-0.1182|-0.54745|1.385|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.144767|||0.90909094|||0.071934||0.00068000006|3.559|4.454|-2.863|-0.17462999|18|0
2020-07-20 20:49:20|hk_0254|1666.HK|1666.HK|Tong Ren Tang Technologies Co. Ltd.|HKD|HKSE|628704000|China|Healthcare|Drug Manufacturers—General|http://www.tongrentangkj.com|13.34|5.94|5007892|6|5.51|9.88|-0.36708856|0.23309|0.05795|0.100930005|19.741||2018-04-28|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.463372|||9.93311|||0.368775|0.7|0.32973|3.042|4.486|0.0933|0.45896|18|0
2020-07-20 20:49:21|hk_0255|1678.HK|1678.HK|China Creative Global Holdings Limited|HKD|HKSE|2169999872|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.cchome.hk||0.065|16150000|0.062|0.03|0.126|-0.5|-2.55642|-0.09232|-0.18972999|30.929|||||||||||||||||||||0|0.329069|||0.44827586|||-0.107901||0|2.374|2.398|-2.94309|0.27625|18|0
2020-07-20 20:49:23|hk_0256|1681.HK|1681.HK|Consun Pharmaceutical Group Limited|HKD|HKSE|835592000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.chinaconsun.com|11.44|3.12|474000|3.13|2.61|4.98|-0.3340425|0.32770002|0.081590004|0.02628|23.997||2019-03-20|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.015116|||9.20354|||0.551734||0.14759|1.678|1.859|0.04619|0.72987|18|0
2020-07-20 20:49:24|hk_0257|1685.HK|1685.HK|Boer Power Holdings Limited|HKD|HKSE|773769024|China|Industrials|Industrial Distribution|http://www.boerpower.com|4.08|0.325|145000|0.335|0.2|0.45|-0.06944448|0.09852|0.01464|0.03122|669.646||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.097093|||1.7857143|||0.005588||0.02636|0.426|1.012|0.00472|0.28942|18|0
2020-07-20 20:49:25|hk_0259|1700.HK|1700.HK|SPRINGLAND|HKD|HKSE|1970000000|||||1.52|2.28|97772000|2.28|1.35|2.29|||||||2019-03-25|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 20:49:27|hk_0260|1728.HK|1728.HK|China ZhengTong Auto Services Holdings Limited|HKD|HKSE|2452219904|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.zhengtongauto.com|6.5|1.03|59268500|1.02|0.96|3.13|-0.6542373|0.078049995|0.03059|0.05905|158.007||2020-08-28|||0m|0|0|-1m|1.13|16|-2m|1.13|16|-3m|1|15|||||0|1.775|||1.4013605|||0.302842|0.89|0.19249001|0.702|0.935|0.01889|0.108669996|18|0
2020-07-20 20:49:28|hk_0261|1777.HK|1777.HK|Fantasia Holdings Group Co., Limited|HKD|HKSE|5762939904|China|Real Estate|Real Estate—Diversified|http://www.cnfantasia.com|1.2|1.68|8248500|1.63|1.09|1.92|0.16428578|0.19749|0.0222|0.07501|191.635||2019-03-27|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|1.336627|||5.153374|||0.169301|0.21|0.0292|0.558|1.503|0.04578|0.27971|18|0
2020-07-20 20:49:30|hk_0262|1778.HK|1778.HK|Colour Life Services Group Co., Limited|HKD|HKSE|1422749952|China|Real Estate|Real Estate Services|http://www.colourlife.hk|7.14|3.62|3204543|3.52|2.98|6.02|-0.38245612|0.29235|0.059770003|0.1466|58.102|||||0m|0|0|-1m|1.43|7|-2m|1.25|8|-3m|1.25|8|||||0|1.047093|||11.242236|||0.385926|0.35|0.02799|0.813|1.338|0.12967|0.34829|18|0
2020-07-20 20:49:31|hk_0263|1798.HK|1798.HK|China Datang Corporation Renewable Power Co., Limited|HKD|HKSE|2501070080|China|Utilities|Utilities—Renewable|http://www.cdt-re.com|1.71|1.09|3298000|1.06|0.48|1.17|0.3766234|0.85024|0.028800001|0.06468|227.323||2019-03-27|||0m|0|0|-1m|0.93|14|-2m|0.86|14|-3m|0.73|15|||||0|1.275|||4.3083005|||0.126054|0.1|0.14226|0.638|0.716|0.10531|0.95602|18|0
2020-07-20 20:49:33|hk_0264|1813.HK|1813.HK|KWG Group Holdings Limited|HKD|HKSE|3177050112|China|Real Estate|Real Estate—Development|http://www.kwggroupholdings.com|10.09|13|14821555|12.64|5.88|15.04|0.6101911|0.21245001|0.01607|0.28726|229.334||2020-08-27|||0m|0|0|-1m|1|22|-2m|1.13|24|-3m|1.09|23|||||0|1.319186|||9.447674|||3.453075|2.21|0.123409994|0.528|1.183|0.39292|0.31518|18|0
2020-07-20 20:49:34|hk_0265|1818.HK|1818.HK|Zhaojin Mining Industry Company Limited|HKD|HKSE|1049209984|China|Basic Materials|Gold|http://www.zhaojin.com.cn|7.25|9.83|5321424|9.6|6.54|11.36|0.041214705|0.29672|0.01372|0.02565|106.605||2020-08-21|||0m|0|0|-1m|0.38|8|-2m|0.44|9|-3m|0.4|10|||||0|0.002325|||15.702875|||0.167625|0.29|0.42648|0.367|0.957|0.07571|0.36176997|18|0
2020-07-20 20:49:35|hk_0267|1828.HK|1828.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:49:37|hk_0268|1833.HK|1833.HK|Ping An Healthcare and Technology Company Limited|HKD|HKSE|1067289984|China|Healthcare|Health Information Services|http://www.pahtg.com|58.53|114.3|4113128|116.4|28.55|130.1|2.912605|-0.19847|-0.054|-0.07491|0.989||2019-04-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.315483|||75.695366|||-0.815775||0.1117|3.134|3.181|-0.14488|0.23126|18|0
2020-07-20 20:49:38|hk_0269|1848.HK|1848.HK|China Aircraft Leasing Group Holdings Limited|HKD|HKSE|705971008|Hong Kong|Industrials|Airports & Air Services|http://www.calc.com.hk|11.55|6.18|233300|6.18|6.06|8.69|-0.2838934|0|0.02106|0.23124|905.091|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.869186|||1.0544275|20.538||1.088||0.38467997|1.468|2.461|0.51493|1|18|0
2020-07-20 20:49:40|hk_0272|1882.HK|1882.HK|Haitian International Holdings Limited|HKD|HKSE|1596000000|Hong Kong|Industrials|Specialty Industrial Machinery|http://www.haitianinter.com|29.96|17.4|1321000|17|12.08|21|0.10103631|0.22278999|0.06236|0.13976|7.803||2020-08-24|||0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|||||0|1.224418|||16.066483|||1.22925|1.79|0.23062|1.739|2.17|0.17844999|0.31588|18|0
2020-07-20 20:49:41|hk_0274|1888.HK|1888.HK|Kingboard Laminates Holdings Limited|HKD|HKSE|3080999936|Hong Kong|Technology|Electronic Components|http://www.kblaminates.com|10.06|8.43|5544959|8.27|5.32|10.02|0.288162|0.21186|0.07575|0.13165|15.716||2019-03-20|||0m|0|0|-1m|0.4|5|-2m|0.67|6|-3m|0.67|6|||||0|1.302325|||1.3887974|1.347|6.359|0.78|0.8|0.14769|2.05|2.765|0.13067001|0.24008|18|0
2020-07-20 20:49:43|hk_0276|1899.HK|1899.HK|Xingda International Holdings Limited|HKD|HKSE|1530809984|China|Consumer Cyclical|Auto Parts|http://www.xingda.com.cn|2.95|1.6|397041|1.57|1.49|2.4|-0.26635516|0.12231|0.01926|0.05348|27.855||2019-03-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.963953|||2.9520297|||0.213331|0.37|0.24120001|1.076|1.208|0.03808|0.19402|18|0
2020-07-20 20:49:44|hk_0277|1900.HK|1900.HK|China ITS (Holdings) Co., Ltd.|HKD|HKSE|1654019968|China|Technology|Information Technology Services|http://www.its.cn|1.2|0.167|118000|0.166|0.13|0.243|-0.09782612|0.06505|0.00875|-0.01774|49.367||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.743604|||0.8697916|||-0.033525||0.0035100002|0.953|1.631|-0.04282|0.20082001|18|0
2020-07-20 20:49:46|hk_0278|1918.HK|1918.HK|Sunac China Holdings Limited|HKD|HKSE|4659129856|China|Real Estate|Real Estate—Development|http://www.sunac.com.cn|30.77|37|28660916|35.15|28.7|49.55|-0.078636944|0.17016001|0.02052|0.2974|283.001||2020-08-19|||0m|0|0|-1m|-0.12|17|-2m|-0.12|17|-3m|-0.06|17|||||0|1.772093|||19.402203|||6.693825|0.77|0.089329995|0.253|1.167|0.15371999|0.24455|18|0
2020-07-20 20:49:47|hk_0279|1919.HK|1919.HK|COSCO SHIPPING Holdings Co., Ltd.|HKD|HKSE|9678929920|China|Industrials|Marine Shipping|http://hold.coscoshipping.com|3.21|2.87|13316350|2.66|1.9|3.49|-0.13355047|0.07215|0.01367|0.14652|206.317|||||0m|0|0|-1m|0|11|-2m|0.09|11|-3m|0.08|12|||||0|0.984883|||8.644578|||0.311714|-0.08|0.11755|0.835|0.967|0.0423|0.1012|18|0
2020-07-20 20:49:49|hk_0280|1938.HK|1938.HK|Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited|HKD|HKSE|1011139968|Hong Kong|Basic Materials|Steel|http://www.pck.com.cn|1.66|0.225|1000|0.225|0.122|0.58|-0.5833334|-0.10885999|-0.015470001|-0.99627|9184.993||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.413372|||3.0405405|||-0.15645||0.0023700001|0.28|1.036|-0.116330005|0.17772|18|0
2020-07-20 20:49:50|hk_0281|1966.HK|1966.HK|China SCE Group Holdings Limited|HKD|HKSE|4182129920|China|Real Estate|Real Estate—Development|http://www.sce-re.com|4.52|3.89|14200000|3.72|2.99|4.9|-0.11638957|0.17818001|0.01873|0.15349|185.324||2019-03-20|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.646511|||6.649573|||0.948758|0.63|0.096020006|0.349|1.138|0.16590999|0.27571|18|0
2020-07-20 20:49:52|hk_0282|1968.HK|1968.HK|Hingtex Holdings Limited|HKD|HKSE|640000000|China|Consumer Cyclical|Textile Manufacturing|http://www.hwtextiles.com.hk||0.199|100000|0.196|0.163|0.465|-0.54418606|0.02098|-0.00148|0.01239|17.485|||||||||||||||||||||0|1.231007|||0.3019727|0.068|3.253|0.0082||0|1.439|2.745|0.0104|0.2028|18|0
2020-07-20 20:49:53|hk_0283|1980.HK|1980.HK|Tian Ge Interactive Holdings Limited|HKD|HKSE|1259110016|China|Communication Services|Internet Content & Information|http://www.tiange.com|7.69|1.01|126000|0.99|0.86|2.28|-0.45303863|0.23347999||0.02031|0.207|2Q2015/0.07/0.08!2Q2017/0.1/0.09!3Q2017/0.12/0.09|2019-11-22||0.07|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.24186|||2.8531072|||0.203359|0.43|0.12814|||0.10386|0.87249|18|0
2020-07-20 20:49:54|hk_0284|2005.HK|2005.HK|SSY Group Limited|HKD|HKSE|3027589888|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ssygroup.com.hk|8.4|4.84|8807667|4.88|4.55|9|-0.30385166|0.32926998|0.10781|0.23778999|32.757||2019-03-13|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.863953|||2.9440389|3.425|10.402|0.2337||0.16752|1.734|2.134|0.24508|0.62059|18|0
2020-07-20 20:49:56|hk_0285|2006.HK|2006.HK|Shanghai Jin Jiang Capital Company Limited|HKD|HKSE|1391500032|China|Consumer Cyclical|Lodging|http://www.jinjianghotels.com.cn|3.15|1.43|2217200|1.41|1.13|1.66|-0.007042229|0.18871|0.02448|0.08279|147.312||2019-03-29|||0m|0|0|-1m|1.6|5|-2m|1.5|4|-3m|1.33|3|||||0|0.935465|||5.629921|||0.135664|0.12|0.3184|0.882|1.047|0.03223|0.28952998|18|0
2020-07-20 20:49:57|hk_0286|2007.HK|2007.HK|Country Garden Holdings Company Limited|HKD|HKSE|21873100800|China|Real Estate|Real Estate—Development|http://www.countrygarden.com.cn|14.54|10.32|32749978|10.06|7.36|13.04|-0.09694791|0.18911|0.03209|0.31224|169.614||2020-08-20|||0m|0|0|-1m|0.2|25|-2m|0.13|24|-3m|0.14|22|||||0|1.18372|||13.964816|||2.067375|1.62|0.06716|0.435|1.166|0.08139|0.26062|18|0
2020-07-20 20:49:59|hk_0287|2008.HK|2008.HK|Phoenix Media Investment (Holdings) Limited|HKD|HKSE|4993469952|Hong Kong|Communication Services|Broadcasting||4.03|0.45|1158000|0.435|0.295|0.76|-0.3695652|-0.15334|-0.04133|0.07603|21.596|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.063953|||0.4189944|0.149|-0.975|0.0488||0.15237|2.249|2.572|0.03326|0.11534|18|0
2020-07-20 20:50:00|hk_0288|2009.HK|2009.HK|BBMG Corporation|HKD|HKSE|8339010048|China|Basic Materials|Building Materials|http://www.bbmg.com.cn|3.31|1.75|33856000|1.61|1.51|2.57|-0.33471078|0.15544|0.021760002|0.05659|160.164|||||0m|0|0|-1m|0.75|12|-2m|0.75|12|-3m|1.08|13|||||0|1.13779|||2.1847692|||0.391125|0.37|0.30378|0.344|1.369|0.03807|0.25236|18|0
2020-07-20 20:50:02|hk_0290|2014.HK|2014.HK|Ozner Water International Holding Limited|HKD|HKSE|2104610048|China|Industrials|Pollution & Treatment Controls|http://www.ozner.net|3.95|0.14|1279000|0.146|0.136|1.52|-0.87933886|0.21675|0.02639|-0.35536|141.903||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052906|||0.6113537|||0.137034||0.30204|0.232|0.603|-0.51994|0.41259|18|0
2020-07-20 20:50:03|hk_0291|2018.HK|2018.HK|AAC Technologies Holdings Inc.|HKD|HKSE|1208499968|China|Technology|Communication Equipment|http://www.aactechnologies.com|69.14|53.7|16486083|52.7|32.85|72.9|0.22273791|0.23783001||0.096260004|45.628|4Q2017/1.69/1.89!1Q2018/1.04/1.17!2Q2018/0.6/1!3Q2018/0.9/1.23|2020-08-21||1.69|0m|0|0|-1m|0.97|36|-2m|1|37|-3m|0.81|36|||||0|1.105232|||24.509357|||2.0562|4.46|0.24768|||0.10419|0.27134|18|0
2020-07-20 20:50:05|hk_0292|2020.HK|2020.HK|ANTA Sports Products Limited|HKD|HKSE|2502469888|China|Consumer Cyclical|Leisure|http://www.anta.com|40.59|70.5|10295749|70.6|42|79.9|0.23211169|0.26677|0.16469999|0.29930001|52.546||2020-08-25|||0m|0|0|-1m|1.06|35|-2m|1.05|37|-3m|1.03|37|||||0|0.960465|||86.185814|||2.220472|1.71|0.16096|1.427|1.879|0.15752|0.54995996|18|0
2020-07-20 20:50:06|hk_0293|2039.HK|2039.HK|China International Marine Containers (Group) Co., Ltd.|HKD|HKSE|1526179968|China|Industrials|Metal Fabrication|http://www.cimc.com|22.46|7.66|3538624|7.4|5.82|8.05|0.010928988|0.049390003|0.00588|0.02417|129.36|2Q2017/0.31/0.19!3Q2017/0.2/0.28!4Q2017/0.29/0.35!1Q2018/0.17/0.26||0.33|0.31|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.97729|5.80303||4.6537056|||0.155575|1.32|0.1435|0.575|1.287|0.006|0.13967|18|0
2020-07-20 20:50:08|hk_0294|2098.HK|2098.HK|Zall Smart Commerce Group Ltd.|HKD|HKSE|11782800384|China|Industrials|Industrial Distribution|http://www.zallcn.com|1.35|0.7|3890000|0.68|0.58|1.17|-0.31313133|0.00386|0.00226|0.0029300002|94.461||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.043023|||2.8571427|||0.009275||0.0688|0.305|0.924|0.00127|0.0168|18|0
2020-07-20 20:50:09|hk_0295|2118.HK|2118.HK|Tian Shan Development (Holding) Limited|HKD|HKSE|1005779968|China|Real Estate|Real Estate—Development|http://www.tian-shan.com||3.07|352000|3.07|1.87|3.21|0.12867641|0.07606|0.00741|-0.04809|337.708|||||||||||||||||||||0|0.206976|||9.935275|||-0.117561||0.00415|0.171|1.155|-0.0212|0.20900999|18|0
2020-07-20 20:50:11|hk_0296|2128.HK|2128.HK|China Lesso Group Holdings Limited|HKD|HKSE|3102419968|China|Industrials|Building Products & Equipment|http://www.lesso.com|9.15|14.34|9554798|13.56|6.2|14.74|0.8885795|0.19157|0.0689|0.18829|79.19||2019-03-26|||0m|0|0|-1m|1.6|5|-2m|1.67|6|-3m|1.67|6|||||0|0.755813|||21.467066|||0.91088|0.87|0.14911|0.511|0.864|0.11481|0.28491|18|0
2020-07-20 20:50:12|hk_0297|2168.HK|2168.HK|Kaisa Prosperity Holdings Limited|HKD|HKSE|154000000|China|Real Estate|Real Estate Services|http://www.jzywy.com||33|1249352|32.95|11.68|39.95|1.096056|0.16830999|0.11002|0.27961|0.616|||||||||||||||||||||0||||67.90124|||1.307475||0.0024899999|1.935|1.992|0.12988|0.29986998|18|0
2020-07-20 20:50:14|hk_0298|2178.HK|2178.HK|Petro-king Oilfield Services Limited|HKD|HKSE|1726669952|China|Energy|Oil & Gas Equipment & Services|http://www.petro-king.cn||0.1|180000|0.093|0.076|0.229|-0.46236557|0.15738|0.01209|-0.20101999|81.882|||||||||||||||||||||0|1.068604|||0.4524887|1.045|6.64|-0.29||0.03638|0.702|0.863|-0.18198|0.72159|18|0
2020-07-20 20:50:16|hk_0299|2196.HK|2196.HK|Shanghai Fosun Pharmaceutical (Group) Co., Ltd.|HKD|HKSE|551939968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.fosunpharma.com|39.35|34.1|9325766|33.35|18.98|35.45|0.38095236|0.12242|0.0175|0.09567001|57.928|4Q2017/0.32/0.36!1Q2018/0.32/0.37!2Q2018/0.4/0.37!3Q2018/0.23/0.4|||0.32|0m|0|0|-1m|1|11|-2m|1|11|-3m|1|12|||||0|0.58314|||20.984615|||1.522603|1.64|0.55712|0.898|1.207|0.11489|0.58741003|18|0
2020-07-20 20:50:17|hk_0300|2198.HK|2198.HK|China Sanjiang Fine Chemicals Company Limited|HKD|HKSE|1190000000|China|Basic Materials|Specialty Chemicals|http://www.chinasanjiang.com|4.49|2.58|3822000|2.55|1.13|2.85|0.6558442|0.14142999|0.045050003|0.15172|102.237||2019-03-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.890116|||4.9049425|||0.52042|0.52|0.05298|0.267|0.705|0.05989|0.115059994|18|0
2020-07-20 20:50:18|hk_0302|2211.HK|2211.HK|Universal Health International Group Holding Limited|HKD|HKSE|3863130112|China|Healthcare|Pharmaceutical Retailers|http://www.uhighl.com|3.44|0.054|11661000|0.055|0.035|0.169|-0.5985401|-0.15742|-0.112320006|-0.19135|1.603||2019-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.072093|||0.5625|||-0.043561||0.00472|2.64|3.992|-0.15268|0.13145|18|0
2020-07-20 20:50:20|hk_0303|2222.HK|2222.HK|NVC International Holdings Limited|HKD|HKSE|4227279872|Hong Kong|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.nvc-international.com|0.4|0.132|7547000|0.138|0.127|1.27|-0.80285716|0.02565|-0.00635|-0.0257|2.11||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.064534|||0.9496403|||0.971443||0.017180001|1.386|1.634|1.65345|0.23997|18|0
2020-07-20 20:50:21|hk_0304|2226.HK|2226.HK|Honworld Group Limited|HKD|HKSE|578750016|China|Consumer Defensive|Packaged Foods|http://www.hzlaohenghe.com|5|2.53|454000|2.5|1.98|5.19|-0.33155078|0.35933998|0.04405|0.085559994|44.338||2019-03-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.443604|||4.6083784|||||0.00677|0.647|1.866|0.2134|0.48505002|18|0
2020-07-20 20:50:23|hk_0306|2233.HK|2233.HK|West China Cement Limited|HKD|HKSE|5437259776|China|Basic Materials|Building Materials|http://www.westchinacement.com|1.56|1.72|131687232|1.56|0.93|1.84|0.16417909|0.38775003|0.09211001|0.21986|30.748||2020-08-10|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.01279|||8.686869|||0.369892|0.23|0.2894|0.527|1.226|0.24854|0.33595002|18|0
2020-07-20 20:50:24|hk_0307|2238.HK|2238.HK|Guangzhou Automobile Group Co., Ltd.|HKD|HKSE|3098619904|China|Consumer Cyclical|Auto Manufacturers|http://www.gac-motor.com|10.52|6.13|22558750|6.1|5.51|10.14|-0.23845196|-0.083579995|-0.03241|0.049060002|15.851|||||0m|0|0|-1m|1.23|30|-2m|1.2|30|-3m|1|28|||||0|0.687209|||5.453737|||0.726375|1.47|0.38036|0.977|1.441|0.07042|0.05598|18|0
2020-07-20 20:50:26|hk_0308|2255.HK|2255.HK|Haichang Ocean Park Holdings Ltd.|HKD|HKSE|4000000000|China|Consumer Cyclical|Leisure|http://www.haichangoceanpark.com|2.83|0.42|25211000|0.42|0.41|1.34|-0.6585366|0.31485|0.01704|0.0069700005|191.357|||||0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.17|6|||||0|0.556395|||2.51497|||||0.3167|0.611|0.762|0.00895|0.45874|18|0
2020-07-20 20:50:27|hk_0309|2268.HK|2268.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:50:29|hk_0310|2280.HK|2280.HK|HC Group Inc.|HKD|HKSE|1320839936|China|Technology|Information Technology Services|http://www.hcgroup.com|6.59|1.3|605000|1.26|1.13|3.54|-0.47280335|0.00365|-0.01069|-0.0924|52.584||2019-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.850581|||2.3897057||||0.35|0.03505|0.377|1.258|-0.02538|0.06263|18|0
2020-07-20 20:50:30|hk_0311|2298.HK|2298.HK|Cosmo Lady (China) Holdings Company Limited|HKD|HKSE|2249459968|China|Consumer Cyclical|Apparel Manufacturing|http://www.cosmo-lady.com.hk|4.24|0.51|1920000|0.51|0.475|1.59|-0.6577181|-0.02434|-0.025290001|-0.39297|32.132||2019-03-27|||0m|0|0|-1m|0.27|11|-2m|0.27|11|-3m|0.5|10|||||0|0.11686|||1.9391633|||0.18523|0.2|0.21681999|1.395|1.913|-0.31794|0.4068|18|0
2020-07-20 20:50:32|hk_0312|2313.HK|2313.HK|Shenzhou International Group Holdings Limited|HKD|HKSE|0|China|Consumer Cyclical|Textile Manufacturing|http://www.shenzhouintl.com|108.11|93.6|2804368|95.05|72.35|118.9|-0.14059669|0.25966|0.10406|0.20813999|16.348||2020-08-25|||0m|0|0|-1m|1.28|25|-2m|1.28|25|-3m|1.2|25|||||0|0.927325|||44.276253|||3.788325|2.78|0.28145|2.674|3.67|0.22479999|0.30337|18|0
2020-07-20 20:50:33|hk_0313|2314.HK|2314.HK|Lee and Man Paper Manufacturing Limited|HKD|HKSE|4346639872|Hong Kong|Basic Materials|Paper & Paper Products|http://www.leemanpaper.com|9.11|5.06|11241715|4.68|3.93|6.38|-0.09652507|0.12582|0.047280002|0.13408|47.499||2020-08-04|||0m|0|0|-1m|1|18|-2m|0.94|17|-3m|0.93|15|||||0|1.087209|||0.8471455|1.102|8.757|0.7395|1.16|0.087019995|0.933|1.476|0.12158|0.18763|18|0
2020-07-20 20:50:35|hk_0314|2319.HK|2319.HK|China Mengniu Dairy Company Limited|HKD|HKSE|3935010048|Hong Kong|Consumer Defensive|Packaged Foods|http://www.mengniuir.com|28.62|34.7|12517444|35.25|24.35|36.55|0.12082672|0.07247|0.03244|0.13464|70.389||2020-08-26|||0m|0|0|-1m|1.15|26|-2m|1|26|-3m|0.85|26|||||1|0.682558|||38.04825|||1.172258|1.04|0.44341|0.961|1.181|0.05195|0.37459|18|1
2020-07-20 20:50:36|hk_0315|2331.HK|2331.HK|Li Ning Company Limited|HKD|HKSE|2474350080|China|Consumer Cyclical|Leisure|http://www.lining.com|9.15|24.4|11217035|24.85|14.8|29|0.24748993|0.13903|0.08748999|0.23164|12.553||2020-08-11|||0m|0|0|-1m|0.72|32|-2m|0.5|32|-3m|0.53|32|||||0|0.693604|||64.55026|||0.69218|0.44|0.56136|1.418|1.81|0.10809|0.49067003|18|0
2020-07-20 20:50:38|hk_0316|2338.HK|2338.HK|Weichai Power Co., Ltd.|HKD|HKSE|1943040000|China|Industrials|Specialty Industrial Machinery|http://www.weichaipower.com|10.61|18.08|30300253|17.28|10.56|18.42|0.3714286|0.09991|0.033689998|0.16087|75.392|||||0m|0|0|-1m|0.46|13|-2m|0.54|13|-3m|0.54|13|||||0|1.568604|||25.46479|||1.285125|0.81|0.73273003|0.917|1.197|0.051009998|0.21784|18|0
2020-07-20 20:50:39|hk_0317|2342.HK|2342.HK|Comba Telecom Systems Holdings Limited|HKD|HKSE|2720179968|Hong Kong|Technology|Communication Equipment|http://www.comba-telecom.com|1.2|3.24|28646880|3.2|1.62|3.9|0.82857144|0.04153|0.0032600001|0.01787|48.647||2019-03-21|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.932558|||2.3109844|1.421|34.23|0.0618||0.063930005|1.199|1.516|0.02625|0.3073|18|0
2020-07-20 20:50:41|hk_0318|2348.HK|2348.HK|Dawnrays Pharmaceutical (Holdings) Limited|HKD|HKSE|1550720000|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.dawnrays.com|2.75|0.92|544000|0.91|0.88|1.57|-0.38095236|0.35199|0.0687|0.12938|10.841||2019-03-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.592441|||5.0549455|||0.181147|0.54|0.15|2.452|2.769|0.26887|0.56407|18|0
2020-07-20 20:50:43|hk_0319|2355.HK|2355.HK|Baoye Group Company Limited|HKD|HKSE|211922000|China|Industrials|Engineering & Construction|http://www.baoyegroup.com||6.14|202000|6.15|3.13|7.2|0.25254583|0.05691|0.02422|0.10049|58.803||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.973837|||2.875878|||1.6986||0.03308|0.707|1.251|0.03454|0.08213|18|0
2020-07-20 20:50:44|hk_0320|2357.HK|2357.HK|AviChina Industry & Technology Company Limited|HKD|HKSE|6210659840|China|Industrials|Aerospace & Defense|http://www.avichina.com|6.21|4.65|49354000|4.2|2.63|5.13|-0.0023753643|0.10462|0.0227|0.07856|30.101||2017-03-27|||0m|0|0|-1m|1.33|12|-2m|1.36|14|-3m|1.36|14|||||0|0.473837|||12.172775|||0.24585|0.29|0.06171|0.857|1.524|0.03269|0.21403|18|0
2020-07-20 20:50:46|hk_0321|2362.HK|2362.HK|Jinchuan Group International Resources Co. Ltd|HKD|HKSE|12609899520|Hong Kong|Basic Materials|Copper|http://www.jinchuan-intl.com||0.73|5267000|0.7|0.435|0.87|0.09375|0.09227|0.0114400005|0.0133299995|37.866|||||||||||||||||||||0|1.072674|||10.579711|7.444|80.677|0.069545||0.02083|0.827|1.667|0.00701|0.07143|18|0
2020-07-20 20:50:47|hk_0323|2380.HK|2380.HK|China Power International Development Limited|HKD|HKSE|9806889984|Hong Kong|Utilities|Utilities—Renewable|http://www.chinapower.hk|2.17|1.5|10483011|1.47|1.15|2.03|-0.25|0.37693|0.02823|0.050040003|174.317||2019-03-21|||0m|0|0|-1m|0.25|12|-2m|0.27|11|-3m|0.18|11|||||0|0.805232|||3.3407571|||0.145275|0.32|0.07771|0.178|0.365|0.04605|0.54127|18|0
2020-07-20 20:50:49|hk_0324|2382.HK|2382.HK|Sunny Optical Technology (Group) Company Limited|HKD|HKSE|1096850048|China|Technology|Electronic Components|http://www.sunnyoptical.com|107.56|130.2|7764773|129.9|77.6|151|0.4811858|0.15411|0.10742|0.36516|42.709||2020-08-11|||0m|0|0|-1m|1.07|41|-2m|1.02|42|-3m|1.05|39|||||0|1.292441|||117.40307|||4.076752|4.38|0.24559|1.337|1.777|0.105450004|0.20478001|18|0
2020-07-20 20:50:51|hk_0325|2386.HK|2386.HK|SINOPEC Engineering (Group) Co., Ltd.|HKD|HKSE|1460800000|China|Industrials|Engineering & Construction|http://www.segroup.cn|9.9|3.55|8445956|3.37|2.52|6.31|-0.43739563|0.046529997|0.01706|0.081999995|0.663||2020-08-14|||0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.4|10|||||0|0.940116|||3.988764|||0.311714|0.73|0.52483004|0.917|1.604|0.04178|0.10491|18|0
2020-07-20 20:50:53|hk_0326|2393.HK|2393.HK|Yestar Healthcare Holdings Company Limited|HKD|HKSE|2356320000|China|Healthcare|Medical Devices|http://www.yestarcorp.com|3.44|1.14|609500|1.14|1.07|2|-0.05000007|0.15630001|0.06437|0.25107|145.01||2019-03-19|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.124418|||23.75|||0.095264||0.01082|0.806|1.153|0.04133|0.25805|18|0
2020-07-20 20:50:54|hk_0328|2600.HK|2600.HK|Aluminum Corporation of China Limited|HKD|HKSE|3943970048|China|Basic Materials|Aluminum|http://www.chalco.com.cn|3.27|2.08|56860662|1.9|1.4|2.82|-0.28030306|0.06697|0.0149|0.015520001|148.997|3Q2017/0.04/0.08!1Q2018/0.02/0.02!2Q2018/0.03/0.01!3Q2018/0.04/0.04|||0.04|0m|0|0|-1m|0.92|12|-2m|1.09|11|-3m|0.75|12|||||0|1.11686|||3.9619048|||0.041348|0.18|0.26509002|0.405|0.742|0.00234|0.06544|18|0
2020-07-20 20:50:56|hk_0329|2607.HK|2607.HK|Shanghai Pharmaceuticals Holding Co., Ltd|HKD|HKSE|919073024|China|Healthcare|Medical Distribution|http://www.sphchina.com|24.53|13.46|2041562|13.18|11.3|16.9|-0.12250334|0.04524|0.03175|0.09425|71.228|||||0m|0|0|-1m|0.77|13|-2m|0.79|14|-3m|0.85|13|||||0|0.400692|||6.53081|||1.6092|1.71|0.48716998|0.941|1.344|0.022060001|0.14457|18|0
2020-07-20 20:50:57|hk_0331|2623.HK|2623.HK|Add New Energy Investment Holdings Group Limited|HKD|HKSE|5357830144|China|Basic Materials|Other Industrial Metals & Mining|http://www.addnewenergy.com.hk||0.048|738000|0.048|0.032|0.1|-0.4666667|-0.12761|-0.07052|-0.24662|63.478|||||||||||||||||||||0|0.51279|||4|||-0.015645||0|1.208|2.339|-0.22052|-0.00127|18|0
2020-07-20 20:50:59|hk_0332|2678.HK|2678.HK|Texhong Textile Group Limited|HKD|HKSE|915000000|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.texhong.com|14.63|5.62|929500|5.59|4.71|9.69|-0.307311|0.10423|0.04483|0.12356|104.4||2019-03-07|||0m|0|0|-1m|1|7|-2m|0.88|8|-3m|0.88|8|||||0|1.677325|||5.3270144|||1.083975|1.77|0.059580002|0.487|1.292|0.040159997|0.13605|18|0
2020-07-20 20:51:01|hk_0333|2688.HK|2688.HK|ENN Energy Holdings Limited|HKD|HKSE|1125510016|China|Utilities|Utilities—Regulated Gas|http://www.xinaogas.com/wps/portal/xanyzh/|85.27|92.05|1608806|92.3|60.45|98.55|0.19327736|0.1252|0.057919998|0.24254999|64.378||2020-08-20|||0m|0|0|-1m|1.08|26|-2m|1.16|25|-3m|1.08|24|||||0|1.114534|||36.658703|||5.643375|4.5|0.45389998|0.462|0.624|0.080790006|0.16051|18|0
2020-07-20 20:51:02|hk_0334|2689.HK|2689.HK|Nine Dragons Paper (Holdings) Limited|HKD|HKSE|4692219904|China|Basic Materials|Paper & Paper Products|http://www.ndpaper.com|12.12|8.88|35647983|8.14|5.4|9.57|0.22406018|0.15059|0.04487|0.102390006|68.312||2020-09-22|||0m|0|0|-1m|1.21|19|-2m|1.15|20|-3m|1.05|20|||||0|1.100581|||7.589744|||0.932094||0.08891|0.737|1.072|0.07287|0.16186|18|0
2020-07-20 20:51:04|hk_0335|2722.HK|2722.HK|Chongqing Machinery & Electric Co., Ltd.|HKD|HKSE|1100189952|China|Industrials|Specialty Industrial Machinery|http://www.chinacqme.com|0.91|0.45|2652000|0.435|0.39|0.7|-0.34090912|0.011779999|-0.00579|0.02809|44.687||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.913372|||1.6483516|||0.055875||0.17736|0.989|1.476|0.0335|0.18802999|18|0
2020-07-20 20:51:05|hk_0336|2777.HK|2777.HK|Guangzhou R&F Properties Co., Ltd.|HKD|HKSE|1288259968|China|Real Estate|Real Estate—Development|http://www.rfchina.com|16.91|9.27|8421244|9.07|8.23|15.54|-0.3813097|0.2384|0.02999|0.13084|274.04||2020-08-20|||0m|0|0|-1m|0.52|21|-2m|0.38|24|-3m|0.25|24|||||0|1.211046|||3.042337|||3.352612|3.83|0.35796002|0.354|1.456|0.103369996|0.32478002|18|0
2020-07-20 20:51:07|hk_0337|2789.HK|2789.HK|Yuanda China Holdings Limited|HKD|HKSE|6208730112|China|Industrials|Engineering & Construction|http://www.yuandacn.com|1|0.062|410000|0.067|0.06|0.106|-0.32999998|0.06898|0.01574|0.03302|65.477||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.575|||0.9841269|||0.016204||0|1.135|1.268|0.022230001|0.24530001|18|0
2020-07-20 20:51:09|hk_0338|2866.HK|2866.HK|COSCO SHIPPING Development Co., Ltd.|HKD|HKSE|7932129792|China|Industrials|Marine Shipping|http://development.coscoshipping.com|1|0.83|10925000|0.79|0.71|1.11|-0.20202017|0.36757|0.00963|0.06617|477.716|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.719186|||3.8425925|||-0.297553|0.1|0.06611|0.524|0.555|0.10283|0.26117|18|0
2020-07-20 20:51:10|hk_0339|2868.HK|2868.HK|Beijing Capital Land Ltd.|HKD|HKSE|1531129984|China|Real Estate|Real Estate—Development|http://www.bjcapitalland.com.cn|4.01|1.6|1461500|1.56|1.37|2.7022|-0.410707|0.14575|0.01089|0.05732|237.141|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.35872|||1.0695187|||0.480525|0.88|0.21311001|0.943|2.188|0.0813|0.32876998|18|0
2020-07-20 20:51:12|hk_0340|2877.HK|2877.HK|China Shineway Pharmaceutical Group Limited|HKD|HKSE|827000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.shineway.com|17.34|5.34|397000|5.25|4.9|8.41|-0.21052635|0.25178|0.04295|0.08718|7.003||2020-08-28|||0m|0|0|-1m|-1|3|-2m|-1|3|-3m|-1|4|||||0|0.744767|||4.9628253|||0.7152|0.74|0.09215|3.961|4.417|0.18594|0.73228997|18|0
2020-07-20 20:51:14|hk_0341|2886.HK|2886.HK|Binhai Investment Company Limited|HKD|HKSE|1174349952|Hong Kong|Utilities|Utilities—Regulated Gas|http://www.binhaiinv.com|2.52|1.14|80400|1.14|1.05|1.53|-0.09523809|0.11573|0.028900001|0.087799996|190.877||2019-03-15|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.729651|||1.423221|1.024|8.851|0.189|0.24|4.0000003E-5|0.231|0.306|0.0228|0.14747|18|0
2020-07-20 20:51:15|hk_0342|2899.HK|2899.HK|Zijin Mining Group Company Limited|HKD|HKSE|5736940032|China|Basic Materials|Gold|http://www.zijinmining.com|3.64|4.7|40762359|4.53|2.3|5.09|0.4156251|0.10125|0.04301|0.10092|96.081|||||0m|0|0|-1m|0.83|12|-2m|1.08|12|-3m|0.54|13|||||0|0.907558|||19.915253|||0.20115|0.19|0.30192|0.323|0.786|0.031070001|0.10936|18|0
2020-07-20 20:51:17|hk_0343|3308.HK|3308.HK|Golden Eagle Retail Group Limited|HKD|HKSE|1670119936|China|Consumer Cyclical|Department Stores|http://www.geretail.com|12.44|7.74|1667000|7.59|7|9.34|-0.16409689|0.3822|0.05763|0.17668|97.596||2019-03-19|||0m|0|0|-1m|0.38|8|-2m|0.33|9|-3m|0.11|9|||||0|0.305232|||14.021739|||0.788955|0.59|0.019270001|0.728|1.051|0.17752|0.61976004|18|0
2020-07-20 20:51:18|hk_0344|3311.HK|3311.HK|China State Construction International Holdings Limited|HKD|HKSE|0|Hong Kong|Industrials|Engineering & Construction|http://www.csci.com.hk|9.55|5|7542777|4.83|4.22|8.28|-0.39245284|0.12954001|0.03173|0.121800005|99.64||2020-08-21|||0m|0|0|-1m|1.1|21|-2m|1.05|20|-3m|0.9|20|||||0|0.903488|||0.5056123|0.859|6.63|1.0721|1.41|0.17058|1.003|1.062|0.092|0.14976|18|0
2020-07-20 20:51:20|hk_0345|3315.HK|3315.HK|Goldpac Group Limited|HKD|HKSE|833561024|Hong Kong|Technology|Software—Infrastructure|http://www.goldpac.com|3|1.47|566000|1.49|1.28|1.98|-0.22797924|0.13368|0.03446|0.088549994|0.877||2019-03-15|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1|||4.212034|||0.23978||0.101940006|2.832|3.218|0.12512|0.28152|18|0
2020-07-20 20:51:21|hk_0346|3323.HK|3323.HK|China National Building Material Company Limited|HKD|HKSE|3868699904|China|Basic Materials|Building Materials|http://www.cnbmltd.com|8.08|9.74|129924333|8.55|6.09|10.24|0.20933521|0.18084998|0.04532|0.10938|111.619||2020-08-21|||0m|0|0|-1m|-0.07|14|-2m|-0.13|15|-3m|-0.13|16|||||0|1.20872|||6.219668|||1.453868|0.87|0.25698|0.649|0.864|0.04157|0.30308|18|0
2020-07-20 20:51:23|hk_0347|3331.HK|3331.HK|Vinda International Holdings Limited|HKD|HKSE|1196920064|Hong Kong|Consumer Defensive|Household & Personal Products|http://www.vinda.com|13.4|30.55|3455250|30.5|12.64|32.4|0.9526248|0.20277001|0.07114|0.17069|41.348||2020-07-17|||0m|0|0|-1m|0.36|14|-2m|0.36|14|-3m|0.36|14|||||0|1.066279|||3.691843|2.513|12.392|0.953||0.09142|0.467|1.009|0.10186|0.36091|18|0
2020-07-20 20:51:25|hk_0348|3333.HK|3333.HK|China Evergrande Group|HKD|HKSE|13055099904|China|Real Estate|Real Estate—Development|http://www.evergrande.com|28|22.25|17257108|21.55|9.76|28|-0.011467874|0.18926|0.02665|0.10055|228.852||2020-08-26|||0m|0|0|-1m|0.4|20|-2m|0.29|21|-3m|0.14|21|||||0|2.167441|||13.236169|||1.469512|0.76|0.0238|0.227|1.368|0.03618|0.27837|18|0
2020-07-20 20:51:26|hk_0349|3336.HK|3336.HK|Ju Teng International Holdings Limited|HKD|HKSE|1166339968|Hong Kong|Technology|Computer Hardware|http://www.juteng.com.hk|1.88|2.66|779641|2.78|1.22|3.26|0.48663104|0.15097|0.01461|0.02812|50.743||2019-03-19|||0m|0|0|-1m|1.5|4|-2m|1|6|-3m|1|6|||||0|0.931976|||0.40248147|0.732|4.851|0.159|0.66|0.1062|0.785|1.093|0.01636|0.12841|18|0
2020-07-20 20:51:28|hk_0350|3336.HK|3336.HK|Ju Teng International Holdings Limited|HKD|HKSE|1166339968|Hong Kong|Technology|Computer Hardware|http://www.juteng.com.hk|1.88|2.66|779641|2.78|1.22|3.26|0.48663104|0.15097|0.01461|0.02812|50.743||2019-03-19|||0m|0|0|-1m|1.5|4|-2m|1|6|-3m|1|6|||||0|0.931976|||0.40248147|0.732|4.851|0.159|0.66|0.1062|0.785|1.093|0.01636|0.12841|18|0
2020-07-20 20:51:30|hk_0351|3337.HK|3337.HK|Anton Oilfield Services Group|HKD|HKSE|3006560000|China|Energy|Oil & Gas Equipment & Services|http://www.antonoil.com|1.49|0.45|5162000|0.445|0.4|0.99|-0.5265957|0.29522|0.055609997|0.09993|170.821||2019-03-22|||0m|0|0|-1m|0|7|-2m|0|7|-3m|-0.57|7|||||0|1.337209|||3.0405405|||0.099904|0.01|0.14747|1.2|1.529|0.07482|0.357|18|0
2020-07-20 20:51:31|hk_0352|3339.HK|3339.HK|Lonking Holdings Limited|HKD|HKSE|4280100096|China|Industrials|Farm & Heavy Construction Machinery|http://www.lonking.cn|3.21|2.88|29157900|2.64|1.75|2.93|0.26315796|0.14769|0.060599998|0.19023001|7.815||2020-08-26|||0m|0|0|-1m|0.91|11|-2m|0.91|11|-3m|0.9|10|||||0|1.28372|||10.32258|||0.42465|0.31|0.13871|1.453|2.284|0.13994001|0.23865|18|0
2020-07-20 20:51:33|hk_0353|3360.HK|3360.HK|Far East Horizon Limited|HKD|HKSE|3960819968|Hong Kong|Financial Services|Mortgage Finance|http://www.fehorizon.com|8.48|6.94|9175434|6.75|4.94|8.2|-0.072802246|0|0.018339999|0.119770005|396.14||2019-03-20|||0m|0|0|-1m|1.29|7|-2m|1.14|7|-3m|1.17|6|||||0|0.679069|||5.0180764|||1.27395|0.99|0.3547|1.805|1.882|0.18370001|0.52549|18|0
2020-07-20 20:51:35|hk_0354|3366.HK|3366.HK|Overseas Chinese Town (Asia) Holdings Limited|HKD|HKSE|748366016|Hong Kong|Real Estate|Real Estate—Development|http://www.oct-asia.com||1.81|190000|1.8|1.46|2.95|-0.3771627|0.22580999|0.00621|0.01933|70.957||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.035465|||0.88249624|||0.0447||0.053979997|0.513|1.325|0.12885|0.36958|18|0
2020-07-20 20:51:36|hk_0355|3368.HK|3368.HK|Parkson Retail Group Limited|HKD|HKSE|2634530048|China|Consumer Cyclical|Department Stores|http://www.parksongroup.com.cn|1.15|0.405|500|0.405|0.315|0.73|-0.35714287|0.1368|0.01102|-0.07545|202.822||2019-02-21|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.443023|||1.4412812|||-0.094988|-0.07|0.10301|0.887|1.162|-0.081920005|0.53332|18|0
2020-07-20 20:51:38|hk_0356|3377.HK|3377.HK|Sino-Ocean Group Holding Limited|HKD|HKSE|7613040128|China|Real Estate|Real Estate—Development|http://www.sinooceangroup.com|4.89|1.96|4081987|1.93|1.76|3.36|-0.4133739|0.14578|0.018550001|0.064720005|128.182||2020-08-19|||0m|0|0|-1m|0.58|19|-2m|0.53|19|-3m|0.26|19|||||0|1.373837|||1.9938964|||0.390008|0.82|0.10079|0.811|1.797|0.052160002|0.20072001|18|0
2020-07-20 20:51:39|hk_0357|3378.HK|3378.HK|Xiamen International Port Co., Ltd|HKD|HKSE|986700032|China|Industrials|Marine Shipping|http://www.xipc.com.cn|1.41|0.8|1010000|0.78|0.57|1.18|-0.22772276|0.11617|0.029690001|0.0499|62.756||2019-03-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.998255|||2.7491407|||0.114656|0.17|0.09571|0.656|0.979|0.01796|0.0813|18|0
2020-07-20 20:51:42|hk_0358|3382.HK|3382.HK|Tianjin Port Development Holdings Limited|HKD|HKSE|6158000128|Hong Kong|Industrials|Marine Shipping|http://www.tianjinportdev.com|1.48|0.56|332000|0.55|0.47|0.84|-0.32926828|0.17207001|0.02162|0.042280003|54.4||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.211627|||0.2829712|1.558|9.055|0.063||0.03577|1.369|1.452|0.02578|0.21392|18|0
2020-07-20 20:51:43|hk_0359|3383.HK|3383.HK|Agile Group Holdings Limited|HKD|HKSE|3917050112|China|Real Estate|Real Estate—Development|http://www.agile.com.cn|14.03|9.94|5875929|9.62|7.6|12.36|-0.10594797|0.21511|0.030550001|0.15348|148.833||2020-08-19|||0m|0|0|-1m|0.58|24|-2m|0.5|22|-3m|0.41|22|||||0|1.393604|||5.3729725|||2.162362|1.81|0.08213|0.45|1.292|0.13881|0.30475|18|0
2020-07-20 20:51:45|hk_0361|3389.HK|3389.HK|Hengdeli Holdings Limited|HKD|HKSE|4662669824|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.hengdeligroup.com|0.66|0.32|14970000|0.32|0.26|0.475|-0.21951222|0.0037599998|-0.0035299999|-0.0769|10.304||2020-06-05|||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|0.11279|||2.2695034|||-0.079342|0.06|0.01467|3.759|6.736|-0.13756|0.16155|18|0
2020-07-20 20:51:46|hk_0362|3393.HK|3393.HK|Wasion Holdings Limited|HKD|HKSE|995880000|Hong Kong|Industrials|Electrical Equipment & Parts|http://www.wasion.com|4.02|2.5|1466200|2.54|2.4|4.14|-0.17532468|0.119040005|0.02473|0.07454|42.892|||||0m|0|0|-1m|0.56|9|-2m|0.11|9|-3m|0.11|9|||||0|1.156395|||4.0453076|||0.3129|0.5|0.17739001|1.228|1.537|0.07675|0.31393|18|0
2020-07-20 20:51:48|hk_0363|3618.HK|3618.HK|Chongqing Rural Commercial Bank Co., Ltd.|HKD|HKSE|2513339904|Hong Kong|Financial Services|Banks—Regional|http://www.cqrcb.com|5.14|3.28|8537526|3.18|2.5|4.44|-0.23002422|0||0.118360005||3Q2017/0.28/0.26!4Q2017/0.23/0.21!1Q2018/0.29/0.34!2Q2018/0.25/0.33|2019-10-25||0.28|0m|0|0|-1m|0.35|17|-2m|0.39|18|-3m|0.56|18|||||0|1.18372|||3.2443125|||1.061625|1.13|0.33348|||0.46235|0|18|0
2020-07-20 20:51:49|hk_0364|3636.HK|3636.HK|Poly Culture Group Corporation Limited|HKD|HKSE|89447600|China|Communication Services|Entertainment|http://www.polyculture.com.cn|25.09|4.73|27700|4.87|3.07|7.68|-0.32454926|0.083780006|0.00978|-0.0062599997|94.303||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570348|||1.8426179|||1.246856||0.083100006|0.851|1.636|-0.021359999|0.33389|18|0
2020-07-20 20:51:51|hk_0365|3666.HK|3666.HK|TANSH Global Food Group Co., Ltd|HKD|HKSE|2213029888|China|Consumer Cyclical|Restaurants|http://www.tanshglobal.com|1.5|0.085|1214000|0.082|0.079|0.194|-0.53932583|0.00909|-0.040430002|-0.29229|78.793||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.531976|||1.5178571|||0.055149||0.108059995|0.681|0.953|-0.13384|0.69742996|18|0
2020-07-20 20:51:53|hk_0366|3709.HK|3709.HK|EEKA Fashion Holdings Limited|HKD|HKSE|685049984|China|Consumer Cyclical|Apparel Manufacturing|http://www.eeka.cn||8.5|1867592|8.04|6.72|10.1|-0.17027861|0.13645001|0.08229999|0.17841999|26.02||2019-03-22|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.254651|||23.943663|||0.623428||0.04157|0.732|1.187|0.097770005|0.72586995|18|0
2020-07-20 20:51:55|hk_0368|3800.HK|3800.HK|GCL-Poly Energy Holdings Limited|HKD|HKSE|21141000192|Hong Kong|Technology|Solar|http://www.gcl-poly.com.hk|0.67|0.225|95884400|0.226|0.21|0.47|-0.48636365|0.30615|0.009430001|0.00414|207.221||2020-08-04|||0m|0|0|-1m|0.38|21|-2m|0.48|21|-3m|0.29|21|||||0|1.219767|||1.1842105|||-0.011734|0.19|0.13094|0.362|0.524|-0.010240001|0.24304001|18|0
2020-07-20 20:51:56|hk_0369|3808.HK|3808.HK|Sinotruk (Hong Kong) Limited|HKD|HKSE|2760989952|China|Industrials|Farm & Heavy Construction Machinery|http://www.sinotruk.com|12.45|24.05|5331500|22.3|10.9|24.55|0.8159609|0.11038999|0.05151|0.12849|3.475||2020-08-28|||0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|||||0|1.631395|||18.600155|||1.352175|0.94|0.0929|0.869|1.371|0.05357|0.19038|18|0
2020-07-20 20:51:58|hk_0370|3813.HK|3813.HK|Pou Sheng International (Holdings) Limited|HKD|HKSE|5338549760|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.pousheng.com|1.5|1.72|529000|1.77|1.17|2.97|-0.119403005|0.06735|||81.247||2020-08-13|||0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|||||0|0.613953|||9.148936|||0.090757||0.044099998|||0.01863|0.33525002|18|0
2020-07-20 20:52:00|hk_0371|3818.HK|3818.HK|China Dongxiang (Group) Co., Ltd.|HKD|HKSE|5886119936|China|Consumer Cyclical|Apparel Manufacturing|http://www.dxsport.com|1.64|0.85|4799000|0.86|0.54|1.03|-0.1485148|0.17959|0.01672|0.03446|3.197||2017-08-15|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1.25|4|||||0|0.684883|||3.269231|||0.068231|0.12|0.1672|7.122|8.504|0.19896|0.60221|18|0
2020-07-20 20:52:02|hk_0373|3833.HK|3833.HK|Xinjiang Xinxin Mining Industry Co., Ltd.|HKD|HKSE|759000000|China|Basic Materials|Other Industrial Metals & Mining|http://kunlun.wsfg.hk||0.35|804000|0.34|0.229|0.67|-0.40350878|0.20245|0.0086199995|0.0058600004|49.012||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.859883|||1.1864407|||0.01341||0.13649|0.299|1.126|0.01654|0.18712|18|0
2020-07-20 20:52:03|hk_0374|3836.HK|3836.HK|China Harmony New Energy Auto Holding Limited|HKD|HKSE|1573260032|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.hexieauto.com|5.41|3.51|2169000|3.5|2|4.55|0.32075465|0.06297|0.035520002|0.073860005|41.43||2019-03-31|||0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.14|7|||||0|1.47093|||5.358779|||0.791274||0.06993|0.827|1.57|0.04067|0.08613|18|0
2020-07-20 20:52:05|hk_0375|3883.HK|3883.HK|China Aoyuan Group Limited|HKD|HKSE|2702880000|China|Real Estate|Real Estate—Development|http://www.aoyuan.com.cn|7.92|10.56|10490163|10.22|7.17|13.12|-0.06581348|0.21017|0.02728|0.15419|264.152|||||0m|0|0|-1m|1|5|-2m|0.8|5|-3m|0.8|5|||||0|1.603488|||17.311476|||1.748664|0.73|0.102589995|0.476|1.333|0.083129995|0.29727|18|0
2020-07-20 20:52:06|hk_0376|3888.HK|3888.HK|Kingsoft Corporation Limited|HKD|HKSE|1366550016|China|Communication Services|Electronic Gaming & Multimedia|http://www.kingsoft.com|18.73|37.6|17149038|37.7|13.16|47.6|1.1969697|0.06|-0.0061799996|-0.12722|4.914|4Q2017/2.04/1.19!1Q2018/0.1/0.09!2Q2018/0.08/0.05!3Q2018/-0.05/-0.12|2020-08-18||2.04|0m|0|0|-1m|1.13|16|-2m|1.13|15|-3m|1.29|14|||||0|1.081395|||27.934622|||-1.262775|0.55|0.25876|1.318|2.1|-0.17317|0.43928|18|0
2020-07-20 20:52:08|hk_0377|3898.HK|3898.HK|Zhuzhou CRRC Times Electric Co., Ltd.|HKD|HKSE|547329024|Hong Kong|Industrials|Railroads|http://www.tec.crrczic.cc|48.17|29.95|12840110|29.4|19.18|38.7|-0.21704394|0.20188|0.05368|0.11602|2.232||2020-08-26|||0m|0|0|-1m|0.7|23|-2m|0.7|23|-3m|0.65|23|||||0|0.346511|||12.370921|||2.52555|3.07|0.64335996|2.232|2.817|0.15901|0.38805|18|0
2020-07-20 20:52:10|hk_0378|3899.HK|3899.HK|CIMC Enric Holdings Limited|HKD|HKSE|1996140032|China|Energy|Oil & Gas Equipment & Services|http://www.enricgroup.com|8.87|3.48|3384000|3.45|2.72|5.91|-0.4031142|0.10772|0.047119997|0.12942|14.763||2019-03-21|||0m|0|0|-1m|0.89|9|-2m|0.78|9|-3m|1|9|||||0|1.552906|||7.5816994|||0.51852|0.39|0.080970004|0.852|1.503|0.06629|0.17108999|18|0
2020-07-20 20:52:12|hk_0379|3983.HK|3983.HK|China BlueChemical Ltd.|HKD|HKSE|1771000064|China|Basic Materials|Agricultural Inputs|http://www.chinabluechem.com.cn|3.5|1.16|4602000|1.13|1.01|2.35|-0.50438595|0.14629|0.03051|0.04992|13.466|||||0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.29|7|||||0|1.11686|||2.5892856|||0.167625|0.13|0.58808|2.648|2.993|0.06476|0.17695|18|0
2020-07-20 20:52:13|hk_0380|3989.HK|3989.HK|Capital Environment Holdings Limited|HKD|HKSE|14294700032|Hong Kong|Industrials|Waste Management|http://www.cehl.com.hk|0.37|0.128|1104000|0.127|0.095|0.22|-0.39523804|0.20917|0.03463|0.08479|203.4||2020-03-20|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|1|||||0|0.386046|||3.657143|||0.012469|0.02|0.00476|1.166|1.517|0.05098|0.26397|18|0
2020-07-20 20:52:15|hk_0381|3998.HK|3998.HK|Bosideng International Holdings Limited|HKD|HKSE|10742599680|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.bosideng.com|1.59|2.26|23488000|2.28|1.54|4.5|-0.14925379|0.15729|0.06523|0.11655|31||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.780232|||16.992481|||0.123035||0.06191|1.932|2.659|0.0987|0.55032|18|0
2020-07-20 20:52:17|hk_0382|6136.HK|6136.HK|Kangda International Environmental Company Limited|HKD|HKSE|2139740032|China|Utilities|Utilities—Regulated Water|http://www.kangdaep.com|2.42|0.73|290000|0.72|0.7|1.01|-0.27999997|0.3419|0.03408|0.08615|198.282||2019-03-28|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.5|6|||||0|1.325|||2.4579127|||0.240379|0.21|0.17749001|0.55|0.795|0.13387|0.41297|18|0
2020-07-20 20:52:19|hk_0383|6139.HK|6139.HK|Jinmao (China) Hotel Investments and Management Limited|HKD|HKSE|2000000000|Hong Kong|Consumer Cyclical|Lodging|http://www.jinmao88.com|5.52|4.66|38500|4.66|2.11|4.78|0.059090853|0.37568|0.02191|0.04364|143.342||2020-07-27|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.180813|||9.6280985|||0.131879|0.18|0.00011|0.101|0.107|0.099589996|0.57295|18|0
2020-07-20 20:52:20|hk_0384|6166.HK|6166.HK|China VAST Industrial Urban Development Company Limited|HKD|HKSE|1651239936|China|Real Estate|Real Estate—Development|http://www.vastiud.com||3.13|444000|3.15|2.45|3.39|-0.021739125|0.54771|0.06104|0.15471|114.75|||||||||||||||||||||0|0.490697|||7.2286377|||0.455612||0.03559|0.832|2.86|0.31102|0.70061994|18|0
2020-07-20 20:52:22|hk_0385|6808.HK|6808.HK|Sun Art Retail Group Limited|HKD|HKSE|9539699712|Hong Kong|Consumer Cyclical|Department Stores|http://www.sunartretail.com|10.39|11.24|7306516|11.32|6.93|13.4|0.47012985|0.079380006|0.04098|0.12427|33.788||2020-08-05|||0m|0|0|-1m|0.41|17|-2m|0.33|18|-3m|0.33|18|||||0|0.477906|||30.879122|||0.33525|0.37|0.07911|0.416|0.913|0.029719999|0.26984|18|0
2020-07-20 20:52:24|hk_0387|6881.HK|6881.HK|China Galaxy Securities Co., Ltd.|HKD|HKSE|3690980096|China|Financial Services|Capital Markets|http://www.chinastock.com.cn|4.47|5.34|46174058|5.06|3.36|6.34|0.13707864|0||0.07831|247.99||2018-08-30|||0m|0|0|-1m|0.5|16|-2m|0.38|16|-3m|0.43|14|||||0|1.288953|||5.516529|||0.467571|0.58|0.14172|1.396|1.524|0.28261998|0.95388|18|0
2020-07-20 20:52:25|hk_0388|6888.HK|6888.HK|Freetech Road Recycling Technology (Holdings) Limited|HKD|HKSE|1079000064|Hong Kong|Industrials|Infrastructure Operations|http://www.freetech-holdings.hk||0.15|192000|0.156|0.124|0.255|-0.376|0.13048|0.0194|0.01244|15.97||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.635465|||0.23183927|0.159|1.22|0.0406||0.022969998|1.372|1.551|0.00851|0.21215001|18|0
2020-07-20 20:52:27|hk_0389|6899.HK|6899.HK|Ourgame International Holdings Limited|HKD|HKSE|1077799936|China|Communication Services|Electronic Gaming & Multimedia|http://www.ourgame.com|4.03|0.49|4000|0.485|0.3|0.83|-0.3263889|-0.74646|-0.15556|-0.55737|28.866||2019-03-29|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.5|2|||||0|-0.122674|||2.882353|||-0.036447||0.00022|0.987|1.14|-1.5377901|0.46815|18|0
2020-07-20 20:52:28|hk_0390|8005.HK|8005.HK|Yuxing InfoTech Investment Holdings Limited|HKD|HKSE|2073090048|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.yuxing.com.cn||0.247|68000|0.243|0.235|0.45|-0.33243245|-0.14423001||-0.07125|6.004|||||||||||||||||||||0|0.67093|||0.24311022|0.324|-2.246|0.02|||||-0.61479|0.15273|18|0
2020-07-20 20:52:30|hk_0391|8032.HK|8032.HK|Viva China Holdings Limited|HKD|HKSE|8864329728|Hong Kong|Consumer Cyclical|Leisure|http://www.vivachina.hk||0.44|880000|0.445|0.42|0.59|-0.09183675|-0.099429995||0.0069|47.086|||||||||||||||||||||0|0.05872|||1.2903227|10.72|-107.822|0.0741||0|||0.069409996|0.22540002|18|0
2020-07-20 20:52:32|hk_0393|8083.HK|8083.HK|China Youzan Limited|HKD|HKSE|17225799680|Hong Kong|Technology|Software—Application|http://www.chinayouzan.com|1.4|1.71|314281326|1.64|0.42|1.8|2.770115|-0.37417||-0.22423|10.694||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.286627|||5.7966104|||-0.044365|||||-0.43803|0.54219|18|0
2020-07-20 20:52:34|hk_0394|8137.HK|8137.HK|Honbridge Holdings Limited|HKD|HKSE|9854529536|Hong Kong|Industrials|Electrical Equipment & Parts|http://www.8137.hk||0.34|4462000|0.35|0.246|0.72|-0.46153843|0||0.05608|13.664||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.289534|||0.7039337|12.716||0.0841||0.00808|||1.2880701|0.046490002|18|0
2020-07-20 20:52:35|hk_0396|8158.HK|8158.HK|China Regenerative Medicine International Limited|HKD|HKSE|1579289984|Hong Kong|Healthcare|Biotechnology|http://www.crmi.hk||0.242|336000|0.25|0.156|0.41|0.041666746|0|||||2019-04-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.401744|||3.903226|3.887|-1.152|-1.3574||0|||0|0.66624|18|0
2020-07-20 20:52:37|hk_0397|8198.HK|8198.HK|Loto Interactive Limited|HKD|HKSE|315860000|Hong Kong|Consumer Cyclical|Gambling|http://www.lotoie.com||0.265|16000|0.265|0.05|0.73|0.96296275|-0.1882||-0.13314|4.616||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.219186|||0.2538314|0.128|-0.681|-0.0057||0|||-0.34116|0.09681|18|0
2020-07-20 20:52:39|hk_0398|8207.HK|8207.HK|Chong Sing Holdings FinTech Group Limited|HKD|HKSE|23141300224|Hong Kong|Financial Services|Credit Services|http://www.csfgroup.com|0.65|0.012|133084000|0.012|0.011|0.013|0|0||-0.94894|142.165||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.074418|||0.3076923|||-0.168407|0.01|0.014040001|||0|0|18|0
2020-07-20 20:52:40|hk_0399|8279.HK|8279.HK|AGTech Holdings Limited|HKD|HKSE|11672299520|Hong Kong|Technology|Software—Application|http://www.agtech.com||0.35|876000|0.355|0.2|0.51|-0.24468088|-1.13739||-0.03548|0.719||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.518604|||1.372549|13.505|-11.873|-0.0333||0.0114|||-0.70119005|0.64864|18|0
2020-07-20 20:52:42|hk_0400|1299.HK|1299.HK|AIA Group Limited|HKD|HKSE|12090200064|Hong Kong|Financial Services|Insurance—Life|http://www.aia.com|10|71.95|22666829|72.15|60.05|87.9|-0.17211705|0.19426|0.022219999|0.13736|14.321||2020-08-21|||0m|0|0|-1m|0.87|23|-2m|0.91|23|-3m|0.91|23|||||0|1.030813|||15.074377|16.492|84.893|4.28285|0.54|0.52247|2.878|3.097|0.13866|0.2545|18|0
2020-07-20 20:52:44|hk_0401|0388.HK|0388.HK|Hong Kong Exchanges and Clearing Limited|HKD|HKSE|1267840000|Hong Kong|Financial Services|Financial Data & Stock Exchanges|http://www.hkex.com.hk|283|346|3935782|346.8|206|373.6|0.30082512|0.69962996|0.02246|0.21851|6.883|4Q2017/1.52/1.59!1Q2018/2.07/1.86!2Q2018/1.99/1.82!3Q2018/1.96/1.75|2020-08-19||1.52|0m|0|0|-1m|0.39|18|-2m|0.18|17|-3m|0.31|16|||||0|1.127325|||10.197165|9.424|13.47|7.49|8.22|0.43405|1.078|1.078|0.56558996|0.96317|18|0
2020-07-20 20:52:46|hk_0403|0001.HK|0001.HK|CK Hutchison Holdings Limited|HKD|HKSE|3856240128|Hong Kong|Industrials|Conglomerates|http://www.ckh.com.hk|111.06|50.85|5682260|50.95|45.05|76.9|-0.33092582|0.28934|0.0344|0.08045|73.773||2020-07-30|||0m|0|0|-1m|1.07|15|-2m|1.07|15|-3m|1.07|15|||||0|1.069186|||0.41135117|2.073|7.166|10.33|10.81|0.20788999|1.086|1.361|0.13319999|0.64565|18|0
2020-07-20 20:52:48|hk_0404|0016.HK|0016.HK|Sun Hung Kai Properties Limited|HKD|HKSE|2897999872|Hong Kong|Real Estate|Real Estate—Development|http://www.shkp.com|145.04|95.4|4124737|96.65|87.6|135.3|-0.26946336|0.4609|0.03081|0.072069995|23.317||2020-09-10|||0m|0|0|-1m|0.9|20|-2m|0.9|21|-3m|0.86|21|||||0|0.973837|||0.48201537|4.57|9.914|15.5|11.45|0.15484|0.568|3.023|0.46066|0.52483004|18|0
2020-07-20 20:52:49|hk_0405|0002.HK|0002.HK|CLP Holdings Limited|HKD|HKSE|2526449920|Hong Kong|Utilities|Utilities—Regulated Electric|http://www.clpgroup.com|88.14|71.7|3798670|72.5|65|88.1|-0.1676234|0.25503|0.03879|0.04711|44.954||2020-08-03|||0m|0|0|-1m|-0.15|13|-2m|-0.15|13|-3m|-0.15|13|||||0|0.337209|||1.6566926|2.751|10.789|1.84|5.08|0.14059|0.541|0.712|0.05682|0.31139|18|0
2020-07-20 20:52:51|hk_0406|0003.HK|0003.HK|The Hong Kong and China Gas Company Limited|HKD|HKSE|17771300864|Hong Kong|Utilities|Utilities—Regulated Gas|http://www.towngas.com|13.92|11.26|17664168|11.32|11.1|17.78|-0.3560865|0.26014|0.03672|0.11147001|52.946||2020-08-18|||0m|0|0|-1m|-0.58|12|-2m|-0.58|12|-3m|-0.58|12|||||0|0.575|||3.0050707|5.949|22.868|0.392381|0.6|0.096420005|0.571|0.769|0.17388001|0.46333|18|0
2020-07-20 20:52:53|hk_0407|0823.HK|0823.HK|Link Real Estate Investment Trust|HKD|HKSE|2057900032|Hong Kong|Real Estate|REIT—Retail|http://www.linkreit.com|78.29|60.35|6724765|61|56.25|97.15|-0.3645833|0.73493|0.022449998|-0.099029996|24.022||2020-06-01|||0m|0|0|-1m|0.5|16|-2m|0.44|16|-3m|0.4|15|||||0|0.619186|||0.77761596|14.477|19.699|-8.17|2.94|0.53418|1.821|1.962|-1.5975|0.77925|18|0
2020-07-20 20:52:55|hk_0408|0011.HK|0011.HK|Hang Seng Bank Limited|HKD|HKSE|1911840000|Hong Kong|Financial Services|Banks—Regional|http://www.hangseng.com|192.08|128.5|1649394|129.5|117.5|196.9|-0.33281815|0|0.01528|0.14557|||2020-08-05|||0m|0|0|-1m|-0.14|14|-2m|-0.15|13|-3m|-0.08|12|||||0|0.784302|||1.3739201|3.134||12.77|12.69|0.071880005|||0.66922|0|18|0
2020-07-20 20:52:56|hk_0409|0006.HK|0006.HK|Power Assets Holdings Limited|HKD|HKSE|2134259968|Hong Kong|Utilities|Utilities—Independent Power Producers|http://www.powerassets.com|61.49|42.4|2256618|42.65|41.6|58.5|-0.25761533|1.24258|0.01131|0.08437|3.888||2020-07-29|||0m|0|0|-1m|0.15|13|-2m|0.15|13|-3m|0.15|13|||||0|0.532558|||1.0584917|66.374|53.416|3.34|3.65|0.1777|1.16|1.16|5.29006|1|18|0
2020-07-20 20:52:58|hk_0410|2388.HK|2388.HK|BOC Hong Kong (Holdings) Limited|HKD|HKSE|10572800000|Hong Kong|Financial Services|Banks—Regional|http://www.bochk.com|41|22.45|11539494|22.7|20.3|31.5|-0.26655895|0|0.011390001|0.11495|||2020-08-28|||0m|0|0|-1m|0.88|16|-2m|0.81|16|-3m|0.88|16|||||0|1.275|||0.7852946|0.035||3.044|3.43|0.0932|||0.59513|0|18|0
2020-07-20 20:52:59|hk_0411|0027.HK|0027.HK|Galaxy Entertainment Group Limited|HKD|HKSE|4335399936|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.galaxyentertainment.com|63.49|52.65|12046268|54.8|37|63.4|-0.020554066|0.29016|0.080340005|0.19167|1.394||2020-08-11|||0m|0|0|-1m|0.86|22|-2m|0.78|23|-3m|0.79|24|||||0|1.748837|||3.1003416|4.287|14.775|3.011|3.47|0.23444|0.908|0.944|0.25127|0.82528|18|0
2020-07-20 20:53:01|hk_0412|0004.HK|0004.HK|Wharf (Holdings) Limited|HKD|HKSE|3049430016|Hong Kong|Real Estate|Real Estate Services|http://www.wharfholdings.com|27.29|15.04|2150515|14.82|12.04|22.35|-0.2717445|0.50633997|0.02095|0.02434|32.052||2020-08-06|||0m|0|0|-1m|0.28|18|-2m|0.28|18|-3m|0.25|16|||||0|1.21279|||0.32098344|4.176|8.248|1.11|2.51|0.07124|0.573|1.555|0.20066|0.61195|18|0
2020-07-20 20:53:03|hk_0413|1928.HK|1928.HK|Sands China Ltd.|HKD|HKSE|8088350208|Macau|Consumer Cyclical|Resorts & Casinos|http://www.sandschina.com|5.4|31|11534539|31.8|25.15|45.45|-0.20993793|0.34219003|0.12113|0.45916998|126.136|1Q2017/0.04/0.05!2Q2017/0.04/0.04!3Q2017/0.05/0.05!4Q2017/0.07/0.06|2020-08-07||0.04|0m|0|0|-1m|0.83|23|-2m|0.91|23|-3m|0.79|24|||||0|1.537209|||56.363636|29.554|86.367|1.957652|0.28|0.15771|1.561|1.605|0.23080999|0.83265|18|0
2020-07-20 20:53:04|hk_0414|0019.HK|0019.HK|Swire Pacific Limited|HKD|HKSE|905206016|Hong Kong|Industrials|Conglomerates|http://www.swirepacific.com|97.86|40.1|3970124|40.15|38.6|98.45|-0.5778128|0.16541|0.01501|0.036170002|22.384||2020-08-13|||0m|0|0|-1m|-0.14|7|-2m|-0.14|7|-3m|-0.14|7|||||0|0.878488|||0.22027762|1.971|11.917|6|4.9|0.18787001|0.783|1.077|0.10516|0.37151|18|0
2020-07-20 20:53:06|hk_0415|0012.HK|0012.HK|Henderson Land Development Company Limited|HKD|HKSE|4841390080|Hong Kong|Real Estate|Real Estate Services|http://www.hld.com|48.56|29.15|3238209|29.4|26.05|43.45|-0.31468534|0.40460998|0.01355|0.053000003|29.171||2020-08-19|||0m|0|0|-1m|0.33|21|-2m|0.29|21|-3m|0.24|21|||||0|1.009302|||0.43981412|9.546|23.593|3.51|3.14|0.050809998|0.411|2.176|0.70268995|0.52874|18|0
2020-07-20 20:53:08|hk_0416|0066.HK|0066.HK|MTR Corporation Limited|HKD|HKSE|6178149888|Hong Kong|Industrials|Railroads|http://www.mtr.com.hk|43.45|38.8|4667485|39.1|36.2|54.3|-0.26503766|0.33242|0.029289998|0.06582|21.208||2020-08-06|||0m|0|0|-1m|-0.3|10|-2m|-0.3|10|-3m|-0.3|10|||||0|0.59186|||1.2804012|4.959|14.919|1.94|1.91|0.04645|1.218|2.085|0.21892|0.31309998|18|0
2020-07-20 20:53:10|hk_0417|0101.HK|0101.HK|Hang Lung Properties Limited|HKD|HKSE|4497999872|Hong Kong|Real Estate|Real Estate Services|http://www.hanglung.com|19.72|18.86|5526020|18.86|13.78|21.6|-0.015657604|0.6725|0.01911|0.06726|20.695||2020-07-30|||0m|0|0|-1m|0.3|20|-2m|0.3|20|-3m|0.32|19|||||0|1.093604|||0.611722|13.902|20.672|1.37||0.16931999|0.271|0.903|0.69653|0.7331|18|0
2020-07-20 20:53:12|hk_0418|0017.HK|0017.HK|New World Development Company Limited|HKD|HKSE|2549120000|Hong Kong|Real Estate|Real Estate—Diversified|http://www.nwd.com.hk|13|37.35|2342993|37.55|7.46|41.65|2.0981848|0.25256002|0.013940001|0.04188|69.747||2020-09-23|||0m|0|0|-1m|1.18|17|-2m|0.94|17|-3m|0.76|17|||||0|1.319186|||0.38703057|4.218|16.702|28.48|0.91|0.13823|0.694|1.288|0.15386|0.36315|18|0
2020-07-20 20:53:14|hk_0419|0494.HK|0494.HK|LI & FUNG|HKD|HKSE|8538930176|||||0.37|1.24|133630469|1.24|0.435|1.25|||||||2020-03-20|||0m|0|0|-1m|0.42|12|-2m|0.33|12|-3m|-0.33|12|||||0||||||||||||||18|0
2020-07-20 20:53:16|hk_0420|0020.HK|0020.HK|Wheelock and Company Limited|HKD|HKSE|2052850048|Hong Kong|Real Estate|Real Estate—Diversified|http://www.wheelockcompany.com|69.23|61.3|36253023|0|43.4|71|0.1165756|0.50671|0.02463|0.030620001|32.147||2019-03-12|||0m|0|0|-1m|0.4|10|-2m|0.4|10|-3m|0.33|9|||||0|0.894186|||0.46862933|7.012|13.838|4.48|6.63|0.057290003|0.535|1.483|0.18906|0.57178|18|0
2020-07-20 20:53:18|hk_0421|0083.HK|0083.HK|Sino Land Company Limited|HKD|HKSE|7045159936|Hong Kong|Real Estate|Real Estate—Development|http://sino.com/en-US/About-Us/Management-Profile/Sino-Land-Company-Limited|15.25|9.61|2686367|9.7|8.03|13.46|-0.27067673|0.48828998|0.01105|0.04587|3.485||2020-08-27|||0m|0|0|-1m|0.3|20|-2m|0.24|21|-3m|0.19|21|||||0|0.689534|||0.45566618|4.777|9.783|1.03|0.78|0.095860004|1.497|2.466|0.99762|0.6298|18|0
2020-07-20 20:53:20|hk_0422|0023.HK|0023.HK|The Bank of East Asia, Limited|HKD|HKSE|2914779904|Hong Kong|Financial Services|Banks—Regional|http://www.hkbea.com|27.5|18|635335|17.9|13.98|22.85|-0.19730943|0|0.00391|0.03129|||2020-08-19|||0m|0|0|-1m|-1.15|13|-2m|-1.08|12|-3m|-1.08|12|||||0|0.651162|||0.47886348|-2.703||0.89|2.21|0.12096|||0.2608|0|18|0
2020-07-20 20:53:22|hk_0423|0669.HK|0669.HK|Techtronic Industries Company Limited|HKD|HKSE|1831149952|Hong Kong|Industrials|Tools & Accessories|http://www.ttigroup.com|7.02|81.85|3706090|84.4|42.1|86.5|0.42447257|0.106709994|0.058969997|0.19065|51.171||2020-03-05|||0m|0|0|-1m|0.9|10|-2m|0.9|10|-3m|0.9|10|||||0|1.15872|||44.12399|19.554|183.245|2.621883|0.3|0.45046002|0.892|1.561|0.0802|0.3773|18|0
2020-07-20 20:53:24|hk_0424|1038.HK|1038.HK|CK Infrastructure Holdings Limited|HKD|HKSE|2650680064|Hong Kong|Utilities|Utilities—Regulated Electric|http://www.cki.com.hk|74.44|38.85|3021651|39.7|35.45|63.05|-0.35967743|0.57486|0.01673|0.096379995|41.608||2020-07-29|||0m|0|0|-1m|1.14|14|-2m|1.14|14|-3m|1.23|13|||||0|0.71686|||0.877094|16.836|29.287|4.17|4.71|0.05822|1.198|1.431|1.31522|0.57887|18|0
2020-07-20 20:53:26|hk_0425|1128.HK|1128.HK|Wynn Macau, Limited|HKD|HKSE|5197190144|Macau|Consumer Cyclical|Resorts & Casinos|http://www.wynnmacaulimited.com|22.6|13.9|6800498|14.28|10.02|20.8|-0.23961663|0.21129||||1Q2017/0.16/0.13!2Q2017/0.16/0.16!4Q2017/0.28/0.21|2020-08-13||0.16|0m|0|0|-1m|0.83|23|-2m|0.78|23|-3m|0.75|24|||||1|1.96279|||36.387432|19.011|89.977|0.98|1.24|0.20959999|||0.07879|0.35126|18|1
2020-07-20 20:53:28|hk_0426|1972.HK|1972.HK|Swire Properties Limited|HKD|HKSE|5849999872|Hong Kong|Real Estate|Real Estate Services|http://www.swireproperties.com|35.08|18.36|3218125|18.42|17.08|32.15|-0.41616482|0.64605004|0.01825|0.04723|10.489||2020-08-13|||0m|0|0|-1m|0.88|16|-2m|0.88|16|-3m|0.87|15|||||0|0.588372|||0.37433484|7.989|12.365|5.8|1.43|0.08153|1.09|1.334|0.85759|0.74265|18|0
2020-07-20 20:53:30|hk_0427|6823.HK|6823.HK|HKT Trust and HKT Limited|HKD|HKSE|7575739904|Hong Kong|Communication Services|Telecom Services|http://www.hkt.com|12.12|11.68|6929938|11.52|9.39|13|-0.0842607|0.28798|0.04874|0.13861|113.663||2020-08-05|||0m|0|0|-1m|1.09|11|-2m|1.09|11|-3m|1.09|11|||||0|0.275|||2.3327343|3.845|13.35|0.6891|0.7|0.15453|0.568|0.758|0.1576|0.52309|18|0
2020-07-20 20:53:32|hk_0428|0014.HK|0014.HK|Hysan Development Company Limited|HKD|HKSE|1041900032|Hong Kong|Real Estate|Real Estate Services|http://www.hysan.com.hk|48.08|21.5|3798199|22.55|20|40.7|-0.4312737|0.86314005|0.03338|0.06413|15.802||2020-08-10|||0m|0|0|-1m|0.29|17|-2m|0.29|17|-3m|0.25|16|||||0|0.686046|||0.28958178|6.311|7.311|4.63|2.61|0.27078|1.545|3.936|0.84688|0.90630996|18|0
2020-07-20 20:53:33|hk_0429|0293.HK|0293.HK|Cathay Pacific Airways Limited|HKD|HKSE|4515890176|Hong Kong|Industrials|Airlines|http://www.cathaypacific.com|14.01|5.89|8813011|6.02|5.7|12.32|-0.493266|0.104949996|0.01049|0.026689999|154.932||2020-08-12|||0m|0|0|-1m|-0.2|15|-2m|-0.24|17|-3m|-0.35|17|||||0|0.986046|||0.369117|0.993|9.461|0.43|0.95|0.020280002|0.438|0.48|0.01581|0.22542|18|0
2020-07-20 20:53:35|hk_0430|0880.HK|0880.HK|SJM Holdings Limited|HKD|HKSE|5667369984|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.sjmholdings.com|8.23|8.85|10788183|9.01|5.82|10.56|-0.03636366|0.12039|0.035639998|0.116560005|55.444||2020-07-28|||0m|0|0|-1m|-0.21|19|-2m|-0.3|20|-3m|-0.33|21|||||0|1.553488|||1.7288533|1.565|12.997|0.566|0.42|0.09653|1.243|1.349|0.094680004|0.53039|18|0
2020-07-20 20:53:37|hk_0431|0008.HK|0008.HK|PCCW Limited|HKD|HKSE|7729639936|Hong Kong|Communication Services|Telecom Services|http://www.pccw.com|5.03|4.36|8401328|4.41|3.85|4.83|-0.035010993|0.19698|0.033350002|0.15274|329.312||2020-08-06|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|0.525|||2.1648462|2.369|12.026|0.0883|0.24|0.15051|0.854|1.281|0.01815|0.49609002|18|0
2020-07-20 20:53:39|hk_0432|0551.HK|0551.HK|Yue Yuen Industrial (Holdings) Limited|HKD|HKSE|1612179968|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.yueyuen.com|2.98|12.32|3317633|12.1|9.96|24.5|-0.46222222|0.06158|||55.214|3Q2017/0.08/0.09!4Q2017/0.07/0.08!1Q2018/0.06/0.05!2Q2018/0.03/0.06|2020-08-13||0.08|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.75|8|||||0|0.653488|||4.8427672|2.233|36.264|1.451497|0.25|0.17563999|||0.01759|0.24014|18|0
2020-07-20 20:53:41|hk_0433|0659.HK|0659.HK|NWS Holdings Limited|HKD|HKSE|3911140096|Hong Kong|Industrials|Engineering & Construction|http://www.nws.com.hk|16.85|6.79|5811024|6.66|6.02|15.5|-0.5618421|0.11934|0.00815|0.06943|52.309||2020-09-22|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.788953|||0.45369506|1.304|10.928|0|1.19|0.06982|0.863|0.871|0.14538999|0.13011|18|0
2020-07-20 20:53:43|hk_0434|0522.HK|0522.HK|ASM Pacific Technology Limited|HKD|HKSE|408895008|Hong Kong|Technology|Semiconductor Equipment & Materials|http://www1.asmpacific.com|87.69|91.75|950387|92.55|66.5|120|0.08435857|0.115439996|||39.498|4Q2017/1.12/1.16!1Q2018/1.52/1.39!2Q2018/1.91/2.01!3Q2018/1.49/2.15|2020-07-28||1.12|0m|0|0|-1m|0.54|24|-2m|0.54|24|-3m|0.52|23|||||0|1.193023|||3.226317|2.571|22.269|1.52|5.93|0.43335|||0.034140002|0.34714|18|0
2020-07-20 20:53:45|hk_0435|0288.HK|0288.HK|WH Group Limited|HKD|HKSE|14720700416|Hong Kong|Consumer Defensive|Packaged Foods|http://www.wh-group.com|1.09|7.4|51825149|7.36|5.92|8.9|-0.07187891|0.091520004|0.067329995|0.18969999|37.632||2020-08-11|||0m|0|0|-1m|1.29|17|-2m|1.35|17|-3m|1.35|17|||||0|0.973837|||12.542374|4.633|50.621||0.07|0.27884|0.638|1.734|0.06078|0.19442|18|0
2020-07-20 20:53:47|hk_0436|0142.HK|0142.HK|First Pacific Company Limited|HKD|HKSE|4344929792|Hong Kong|Consumer Defensive|Packaged Foods|http://www.firstpacific.com|0.52|1.57|5620064|1.55|1.1|3.41|-0.52887535|0.20361|0.03367|0.01387|105.078||2020-03-24|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.102325|||2.325926|2.346|11.523|-0.45554|0.07|0.20405|0.873|1.117|-0.031519998|0.30396|18|0
2020-07-20 20:53:49|hk_0437|0683.HK|0683.HK|Kerry Properties Limited|HKD|HKSE|1456489984|Hong Kong|Real Estate|Real Estate—Development|http://www.kerryprops.com|35.2|20.05|1686534|19.7|17.14|33.3|-0.4021244|0.43923|0.02695|0.06798|36.902||2020-08-18|||0m|0|0|-1m|0.63|19|-2m|0.68|19|-3m|0.33|18|||||0|1.186046|||0.28713408|4.028|9.171|4.74|4.37|0.15361|0.671|1.54|0.38265|0.49841|18|0
2020-07-20 20:53:51|hk_0438|2282.HK|2282.HK|MGM China Holdings Limited|HKD|HKSE|3800000000|Macau|Consumer Cyclical|Resorts & Casinos|http://www.mgmchinaholdings.com|16.8|9.68|4166093|9.87|7.18|14.8|-0.276393|0.24067|0.055040002|0.19904|161.002||2020-08-03|||0m|0|0|-1m|0.41|22|-2m|0.59|22|-3m|0.52|23|||||0|1.95872|||3.5161643|2.244|9.322|0.508|1.05|0.06821|0.726|0.783|0.08483|0.79528|18|0
2020-07-20 20:53:53|hk_0439|0069.HK|0069.HK|Shangri-La Asia Limited|HKD|HKSE|3585520128|Hong Kong|Consumer Cyclical|Lodging|http://www.shangri-la.com|2.25|6.02|4072000|6|5.11|10.06|-0.378882|0.21591|0.01121|0.02575|91.437||2020-08-19|||0m|0|0|-1m|1.5|4|-2m|1.33|3|-3m|1.33|3|||||0|1.326744|||3.4717417|10.991|50.904|0.332505|0.08|0.101160005|0.953|1.165|0.06272|0.54398996|18|0
2020-07-20 20:53:54|hk_0440|0700.HK|0700.HK|Tencent Holdings Limited|HKD|HKSE|9552619520|China|Communication Services|Internet Content & Information|http://www.tencent.com|388.16|522.5|12986886|521|312.2|564|0.45693505|0.35712|0.07018|0.21371001|46.336|4Q2017/2.46/1.97!1Q2018/2.75/2.05!2Q2018/2.11/2.25!3Q2018/2.75/2.24|2020-08-12||2.46|0m|0|0|-1m|1.32|37|-2m|1.29|35|-3m|1.28|36|||||0|1.02093|||103.34256|||11.01408|10.94|0.22302|0.958|1.108|0.23756|0.45152|18|0
2020-07-20 20:53:56|hk_0441|0941.HK|0941.HK|China Mobile Limited|HKD|HKSE|20475500544|Hong Kong|Communication Services|Telecom Services|http://www.chinamobileltd.com|86.68|53.75|14015293|54.15|45.2|70.15|-0.21861476|0.37373|||6.71||2020-08-06|||0m|0|0|-1m|0.92|25|-2m|0.92|25|-3m|0.92|25|||||0|0.623255|||7.0178876|||5.822175|6.62|0.094119996|||0.14341|0.54714|18|0
2020-07-20 20:53:58|hk_0442|0939.HK|0939.HK|China Construction Bank Corporation|HKD|HKSE|240416997376|China|Financial Services|Banks—Diversified|http://www.ccb.com|9.19|6.09|186917765|6.12|5.55|6.85|-0.006493509|0|0.01061|0.12365||4Q2017/0.18/0.21!1Q2018/0.34/0.36!2Q2018/0.33/0.36!3Q2018/0.3/0.25|||0.18|0m|0|0|-1m|1.11|28|-2m|0.93|28|-3m|1.04|27|||||0|0.838372|||5.4375|||1.173375|1.27|0.69545|||0.497|0|18|0
2020-07-20 20:54:00|hk_0443|1398.HK|1398.HK|Industrial and Commercial Bank of China Limited|HKD|HKSE|269612007424|China|Financial Services|Banks—Diversified|http://www.icbc-ltd.com|7.53|4.87|163421970|4.86|4.7|6.11|-0.116363585|0|0.010290001|0.121199995||4Q2017/0.17/0.19!1Q2018/0.25/0.28!2Q2018/0.26/0.29!3Q2018/0.25/0.21|||0.17|0m|0|0|-1m|0.85|27|-2m|0.85|27|-3m|0.96|27|||||0|0.762209|||5.0361943|||0.96105|1.04|0.53131|||0.46095002|0|18|0
2020-07-20 20:54:02|hk_0444|3988.HK|3988.HK|Bank of China Limited|HKD|HKSE|210766004224|China|Financial Services|Banks—Diversified|http://www.boc.cn|4.49|2.78|225135968|2.77|2.71|3.39|-0.15030676|0|0.008909999|0.10496||||||0m|0|0|-1m|0.89|27|-2m|0.89|27|-3m|0.85|26|||||0|0.828488|||4.2057486|||0.681675|0.65|0.3065|||0.42033002|0|18|0
2020-07-20 20:54:04|hk_0445|2628.HK|2628.HK|China Life Insurance Company Limited|HKD|HKSE|7441180160|China|Financial Services|Insurance—Life|http://www.e-chinalife.com|21.48|19.52|126889143|18.02|11.64|22.9|-0.11449629|0.08565|0.0108|0.12711|29.058|||||0m|0|0|-1m|0.79|28|-2m|0.75|28|-3m|0.76|29|||||0|1.286627|||10.984806|||2.290875|1.05|0.33576|1.049|1.189|0.06444|0.15782|18|0
2020-07-20 20:54:06|hk_0446|2318.HK|2318.HK|Ping An Insurance (Group) Company of China, Ltd.|HKD|HKSE|10832700416|China|Financial Services|Insurance—Life|http://www.pingan.com|99.27|86.05|46582857|84.6|69|101|-0.09904158|0.19423|0.01737|0.17733999|193.017|||||0m|0|0|-1m|1.12|26|-2m|1.12|25|-3m|1.08|25|||||0|1.162209|||19.601368|||9.398175|3.56|0.39929|6.299|7.091|0.10939|0.36008|18|0
2020-07-20 20:54:07|hk_0447|0857.HK|0857.HK|PetroChina Company Limited|HKD|HKSE|21098899456|China|Energy|Oil & Gas Integrated|http://www.petrochina.com.cn|7.37|2.68|71728499|2.65|2.2|4.46|-0.37499994|0.13193|0.023440002|0.02636|49.303|4Q2017/0.03/0.12!1Q2018/0.07/0.06!2Q2018/0.1/0.16!3Q2018/0.13/0.12|||0.03|0m|0|0|-1m|0.41|22|-2m|0.5|22|-3m|0.3|20|||||0|0.974418|||2.6508408|||0.279375|0.44|0.28122|0.259|0.685|0.007900001|0.31901|18|0
2020-07-20 20:54:09|hk_0448|0883.HK|0883.HK|CNOOC Limited|HKD|HKSE|44647501824|Hong Kong|Energy|Oil & Gas E&P|http://www.cnoocltd.com|16.34|8.55|59581573|8.61|6.24|14.04|-0.34375|0.59358|0.0704|0.14062999|35.078||2020-08-27|||0m|0|0|-1m|0.95|22|-2m|0.95|22|-3m|0.86|21|||||0|1.149418|||6.34273|||1.530975|0.67|0.14005|2.087|2.257|0.26188|0.76931|18|0
2020-07-20 20:54:11|hk_0449|0386.HK|0386.HK|China Petroleum & Chemical Corporation|HKD|HKSE|25513400320|China|Energy|Oil & Gas Integrated|http://www.sinopec.com|8.36|3.31|87814866|3.29|3.2|5.23|-0.3624031|0.04558|0.01223|0.03771|51.658|4Q2017/0.12/0.1!1Q2018/0.18/0.17!2Q2018/0.22/0.19!3Q2018/0.17/0.18|||0.12|0m|0|0|-1m|1.19|21|-2m|1.19|21|-3m|1.1|20|||||0|1.136046|||3.6534214|||0.530812|0.73|0.4432|0.319|0.776|0.00819|0.14324|18|0
2020-07-20 20:54:13|hk_0450|0688.HK|0688.HK|China Overseas Land & Investment Limited|HKD|HKSE|10955799552|Hong Kong|Real Estate|Real Estate—Development|http://www.coli.com.hk|32.42|24.75|9400221|24.3|21.8|31|-0.12903225|0.30831|0.046329997|0.15665|70.402||2020-08-24|||0m|0|0|-1m|1.1|29|-2m|1.07|30|-3m|0.86|29|||||0|0.794767|||0.8967391|||4.2465|4.4|0.17999001|0.443|2.171|0.25431|0.33657002|18|0
2020-07-20 20:54:15|hk_0451|1288.HK|1288.HK|Agricultural Bank of China Limited|HKD|HKSE|30738800640|China|Financial Services|Banks—Diversified|http://www.abchina.com|4.72|2.91|87852861|2.89|2.69|3.5|-0.102484465|0|0.00863|0.11414||4Q2017/0.1/0.12!1Q2018/0.19/0.23!2Q2018/0.19/0.21!3Q2018/0.19/0.16|||0.1|0m|0|0|-1m|0.81|26|-2m|0.77|26|-3m|0.76|25|||||0|0.818604|||4.323923|||0.659325|0.73|0.35659|||0.42855|0|18|0
2020-07-20 20:54:17|hk_0452|2601.HK|2601.HK|China Pacific Insurance (Group) Co., Ltd.|HKD|HKSE|2775300096|China|Financial Services|Insurance—Life|http://www.cpic.com.cn|39.2|23.95|17182588|23.05|17.9|34.75|-0.30045527|0.103520006|0.01566|0.17527|48.25|||||0m|0|0|-1m|1|25|-2m|1|25|-3m|1|25|||||1|0.788683|||9.983327|||3.41955|1.71|0.47222|0.372|0.59|0.07898|0.25506002|18|1
2020-07-20 20:54:19|hk_0453|0728.HK|0728.HK|China Telecom Corporation Limited|HKD|HKSE|13877399552|Hong Kong|Communication Services|Telecom Services|http://www.chinatelecom-h.com/en/global/home.php|4.63|2.25|63917227|2.28|2.01|3.81|-0.3804348|0.26635998|0.025220001|0.05802|19.956||2020-08-20|||0m|0|0|-1m|1.14|22|-2m|1|23|-3m|0.91|22|||||0|0.828488|||3.5771065|||0.279375||0.54859|0.283|0.36|0.05447|0.53323|18|0
2020-07-20 20:54:21|hk_0454|3968.HK|3968.HK|China Merchants Bank Co., Ltd.|HKD|HKSE|20628899840|China|Financial Services|Banks—Regional|http://www.cmbchina.com|36.34|38.6|16027498|37.75|29.8|43.4|-0.03821653|0|0.01317|0.15699||4Q2017/0.45/0.63!1Q2018/0.9/0.86!2Q2018/0.87/0.77!3Q2018/1/0.87|||0.45|0m|0|0|-1m|0.54|26|-2m|0.54|26|-3m|0.48|25|||||0|0.795996|||13.027336|||4.04535|4.11|0.39738|||0.44807997|0|18|0
2020-07-20 20:54:22|hk_0455|0267.HK|0267.HK|CITIC Limited|HKD|HKSE|29090299904|China|Industrials|Conglomerates|http://www.citic.com|12.05|7.72|13474600|7.72|6.88|10.74|-0.26053637|0.36875|0.01998|0.091709994|168.093||2020-08-27|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|0.572674|||0.37965968|0.628|1.703|1.85|1.54|0.03884|0.381|1.573|0.07375|0.49292|18|0
2020-07-20 20:54:24|hk_0456|0992.HK|0992.HK|Lenovo Group Limited|HKD|HKSE|12014799872|Hong Kong|Technology|Computer Hardware|http://www.lenovo.com|0.73|4.58|15172446|4.55|3.54|6.54|-0.29017156|0.041690003|0.028180001|0.19726999|130.525|4Q2017/-0.03/0.01!1Q2018/0/0!2Q2018/0.01/0.01!3Q2018/0.01/0.01|2020-08-13||-0.03|0m|0|0|-1m|-0.38|24|-2m|-0.37|27|-3m|-0.35|26|||||1|1.112209|||22.673265|1.151|27.605|0.432729|0.06|0.23686|0.535|0.805|0.01417|0.16479|18|1
2020-07-20 20:54:26|hk_0457|0762.HK|0762.HK|China Unicom (Hong Kong) Limited|HKD|HKSE|30598100992|Hong Kong|Communication Services|Telecom Services|http://www.chinaunicom.com.hk|12.45|4.49|35719945|4.53|3.84|8.76|-0.43656713|0.2736|||17.857|2Q2017/0.07/0.07!3Q2017/0.08/0.09!2Q2018/0.08/0.17!3Q2018/0.11/0.07|2020-08-12||0.07|0m|0|0|-1m|0.88|24|-2m|0.88|25|-3m|0.88|25|||||0|1.115697|||2.9250813|||0.413475|0.51|0.059710003|||0.03716|0.56492|18|0
2020-07-20 20:54:28|hk_0459|1088.HK|1088.HK|China Shenhua Energy Company Limited|HKD|HKSE|16490999808|China|Energy|Thermal Coal|http://www.csec.com|20.38|13.66|21299394|13.3|11.94|17.18|-0.17391306|0.34783|0.06925|0.11099|10.44|||||0m|0|0|-1m|0.65|17|-2m|0.63|19|-3m|0.58|19|||||0|0.549418|||5.5058446|||2.343398|1.65|0.28430998|0.899|1.747|0.16454001|0.35638002|18|0
2020-07-20 20:54:30|hk_0460|1044.HK|1044.HK|Hengan International Group Company Limited|HKD|HKSE|1189680000|China|Consumer Defensive|Household & Personal Products|http://www.hengan.com|71.46|66.1|3608889|66.85|48.6|70|0.18738902|0.25511|0.06998|0.22288|119.208||2020-08-20|||0m|0|0|-1m|0.57|23|-2m|0.6|25|-3m|0.46|24|||||0|0.684883|||31.341867|||3.670988|3.58|0.24033001|1.076|1.271|0.17372999|0.3863|18|0
2020-07-20 20:54:32|hk_0461|1800.HK|1800.HK|China Communications Construction Company Limited|HKD|HKSE|4427500032|China|Industrials|Engineering & Construction|http://www.ccccltd.cn|9.87|4.74|23391334|4.56|4.32|6.96|-0.33039647|0.07238|0.016929999|0.0729|118.471|||||0m|0|0|-1m|1.1|21|-2m|1.09|22|-3m|1.13|23|||||0|0.840697|||2.8973103|||1.2963|1.34|0.22947|0.702|1.034|0.03379|0.12681|18|0
2020-07-20 20:54:34|hk_0462|1988.HK|1988.HK|China Minsheng Banking Corp., Ltd.|HKD|HKSE|8320300032|China|Financial Services|Banks—Regional|http://www.cmbc.com.cn|6.43|4.99|34164442|4.98|4.91|6.06|-0.08287287|0|0.00848|0.111899994||4Q2017/0.23/0.3!1Q2018/0.39/0.41!2Q2018/0.38/0.35!3Q2018/0.33/0.26|||0.23|0m|0|0|-1m|-0.15|20|-2m|-0.15|20|-3m|-0.16|19|||||0|0.424942|||3.5796266|||1.36335|1.43|0.18975|||0.47175997|0|18|0
2020-07-20 20:54:36|hk_0463|3328.HK|3328.HK|Bank of Communications Co., Ltd.|HKD|HKSE|39250898944|China|Financial Services|Banks—Diversified|http://www.bankcomm.com|6.5|4.51|25583036|4.48|4.2|5.93|-0.23418802|0|0.00773|0.10113||4Q2017/0.24/0.24!1Q2018/0.3/0.34!2Q2018/0.27/0.33!3Q2018/0.26/0.25|||0.24|0m|0|0|-1m|0.25|24|-2m|0.21|24|-3m|-0.04|23|||||0|0.751162|||3.4270518|||1.1175|1.16|0.3174|||0.42533|0|18|0
2020-07-20 20:54:38|hk_0464|2333.HK|2333.HK|Great Wall Motor Company Limited|HKD|HKSE|3099539968|China|Consumer Cyclical|Auto Manufacturers|http://www.gwm.com.cn|5.12|6.95|50724926|6.73|3.85|7.01|0.20393562|0.08771|0.01641|0.05765|13.2|||||0m|0|0|-1m|-0.13|30|-2m|-0.07|30|-3m|-0.29|31|||||0|1.119186|||8.138173|||0.547575|1.27|0.27966|0.936|1.324|0.03574|0.1571|18|0
2020-07-20 20:54:40|hk_0465|2328.HK|2328.HK|PICC Property and Casualty Company Limited|HKD|HKSE|6899290112|China|Financial Services|Insurance—Property & Casualty|http://www.epicc.com.cn|9.05|6.41|53874214|6.35|5.93|10.26|-0.3060109|0.0563|0.02237|0.15591|20.097||2020-08-21|||0m|0|0|-1m|0.46|24|-2m|0.39|23|-3m|0.35|23|||||0|0.95|||6.797455|||1.22031|1.63|0.53928|0.327|0.585|0.06101|0.085719995|18|0
2020-07-20 20:54:42|hk_0466|1109.HK|1109.HK|China Resources Land Limited|HKD|HKSE|7130939904|Hong Kong|Real Estate|Real Estate—Development|http://www.crland.com.hk|34.99|33.85|12864764|33.25|27.05|40.45|-0.02349484|0.31003|0.039839998|0.16588|66.689||2020-08-26|||0m|0|0|-1m|1.2|25|-2m|1.19|27|-3m|1.26|27|||||0|0.918604|||1.6396221|||4.6041|4.17|0.21643999|0.306|1.33|0.19604|0.37905|18|0
2020-07-20 20:54:43|hk_0467|0998.HK|0998.HK|China CITIC Bank Corporation Limited|HKD|HKSE|14882199552|China|Financial Services|Banks—Regional|http://www.citicbank.com|5.96|3.59|40912439|3.56|3.3|4.79|-0.1981982|0|0.00756|0.098120004||2Q2017/0.29/0.24!3Q2017/0.21/0.24!1Q2018/0.28/0.34!2Q2018/0.32/0.32|||0.29|0m|0|0|-1m|0.36|22|-2m|0.36|22|-3m|0.32|22|||||0|0.909883|||2.969396|||1.061625|1.11|0.15062|||0.439|0|18|0
2020-07-20 20:54:45|hk_0468|6030.HK|6030.HK|CITIC Securities Company Limited|HKD|HKSE|10648399872|China|Financial Services|Capital Markets|http://www.cs.ecitic.com|16.69|18.7|69659993|17.5|12.6|21.45|0.14379084|0|0.01569|0.073|219.345|4Q2017/0.33/0.28!1Q2018/0.25/0.44!2Q2018/0.27/0.36!3Q2018/0.16/0.25|||0.33|0m|0|0|-1m|0.83|18|-2m|0.83|18|-3m|0.82|17|||||0|1.215935|||9.754826|||1.128675|1.2|0.37498|1.256|1.464|0.28975|0.57721|18|0
2020-07-20 20:54:47|hk_0469|0836.HK|0836.HK|China Resources Power Holdings Company Limited|HKD|HKSE|4810440192|Hong Kong|Utilities|Utilities—Independent Power Producers|http://www.cr-power.com|17.75|9.97|8883544|9.67|6.42|11.56|-0.117700756|0.3623|0.04192|0.08953|109.754||2020-08-12|||0m|0|0|-1m|0.88|16|-2m|0.94|16|-3m|0.88|16|||||0|0.703488|||0.6109069|2.161|5.965|1.37|1.43|0.1039|0.43|0.513|0.09726|0.46403998|18|0
2020-07-20 20:54:49|hk_0470|0489.HK|0489.HK|Dongfeng Motor Group Company Limited|HKD|HKSE|2855729920|China|Consumer Cyclical|Auto Manufacturers|http://www.dfmg.com.cn|9.39|5.15|10081819|4.97|4.38|8.52|-0.27866477|0.01361|-0.00347|0.09924|33.897||2020-08-27|||0m|0|0|-1m|0.4|25|-2m|0.29|24|-3m|0.5|22|||||0|0.74186|||2.566019|||1.667645|1.62|0.6093|0.697|1.364|0.1272|0.13346|18|0
2020-07-20 20:54:51|hk_0471|0390.HK|0390.HK|China Railway Group Limited|HKD|HKSE|4207389952|Hong Kong|Industrials|Engineering & Construction|http://www.crec.cn|8.2|4.24|28169348|4.12|3.45|5.84|-0.2809773|0.048010003|0.01875|0.10306|90.947|||||0m|0|0|-1m|0.95|22|-2m|0.95|22|-3m|0.64|22|||||0|0.536951|||3.7722418|||1.061625|0.73|0.29349002|0.599|1.056|0.02763|0.09297|18|0
2020-07-20 20:54:53|hk_0472|6837.HK|6837.HK|Haitong Securities Co., Ltd.|HKD|HKSE|8092129792|China|Financial Services|Capital Markets|http://www.htsec.com|9.84|7.7|48248682|7.37|5.79|9.58|-0.09902203|0|0.01349|0.06276|269.884|4Q2017/0.25/0.21!1Q2018/0.17/0.34!2Q2018/0.12/0.26!3Q2018/0.06/0.16|||0.25|0m|0|0|-1m|0.76|17|-2m|0.71|17|-3m|0.75|16|||||0|1.081601|||4.948586|||0.927525|0.83|0.262|1.717|1.796|0.28386998|0.62396|18|0
2020-07-20 20:54:55|hk_0473|1336.HK|1336.HK|New China Life Insurance Company Ltd.|HKD|HKSE|1034110016|China|Financial Services|Insurance—Life|http://www.newchinalife.com|48.93|33.9|24334259|30.6|20.45|40|-0.19154555|0.086260006|0.011670001|0.19679001|95.278|||||0m|0|0|-1m|0.6|25|-2m|0.58|24|-3m|0.74|23|||||0|1.08314|||10.446842|||5.218725|2.5|0.25559|0.667|0.799|0.08226|0.16371|18|0
2020-07-20 20:54:57|hk_0474|0914.HK|0914.HK|Anhui Conch Cement Company Limited|HKD|HKSE|3999699968|China|Basic Materials|Building Materials|http://www.conch.cn|49.41|59.75|18993147|55.4|41.3|61.55|0.16386557|0.31177|0.15572|0.24520999|6.696|||||0m|0|0|-1m|0.8|20|-2m|0.8|20|-3m|0.75|20|||||0|1.126162|||20.097544|||7.096125|2.2|0.41779998|3.696|4.174|0.21654|0.34042|18|0
2020-07-20 20:54:59|hk_0475|0392.HK|0392.HK|Beijing Enterprises Holdings Limited|HKD|HKSE|1262050048|Hong Kong|Industrials|Conglomerates|http://www.behl.com.hk|48.07|27.6|4022101|27.05|24.55|39.7|-0.3001294|0.11889|0.01441|0.10205|74.259||2020-08-27|||0m|0|0|-1m|0.6|20|-2m|0.55|20|-3m|0.58|19|||||0|0.839534|||0.4626991|1.303|10.96|6.38|6.27|0.1234|0.745|0.964|0.11883|0.16149001|18|0
2020-07-20 20:55:01|hk_0476|0902.HK|0902.HK|Huaneng Power International, Inc.|HKD|HKSE|4700380160|China|Utilities|Utilities—Independent Power Producers|http://www.hpi.com.cn|5.1|3.4|51958369|3.19|2.24|4.75|-0.29268295|0.22955|0.027609998|0.01426|201.775|||||0m|0|0|-1m|0.13|16|-2m|0.07|15|-3m|0.07|15|||||0|0.670348|||4.2131352|||0.011175|0.45|0.2082|0.359|0.456|0.00649|0.14596|18|0
2020-07-20 20:55:03|hk_0477|1211.HK|1211.HK|BYD Company Limited|HKD|HKSE|915000000|China|Consumer Cyclical|Auto Manufacturers|http://www.byd.com/en/index.html|57.32|77.45|21119881|69|33.5|90|0.4270941|0.11563|0.01253|0.02486|123.121|||||0m|0|0|-1m|0.64|22|-2m|0.64|22|-3m|0.55|20|||||0|0.929069|||25.518944|||0.55875|2.72|0.2093|0.649|1.005|0.00835|0.15681|18|0
2020-07-20 20:55:04|hk_0479|1766.HK|1766.HK|CRRC Corporation Limited|HKD|HKSE|24327800832|China|Industrials|Railroads|http://www.crrcgc.cc|8.31|3.69|51844228|3.55|3.14|6.34|-0.42741936|0.08834|0.02108|0.08174|14.682|||||0m|0|0|-1m|0.46|24|-2m|0.42|24|-3m|0.39|23|||||0|0.430715|||5.5993934|||0.458175|0.52|0.40589002|0.752|1.244|0.04832|0.22565001|18|0
2020-07-20 20:55:06|hk_0480|2883.HK|2883.HK|China Oilfield Services Limited|HKD|HKSE|2960470016|China|Energy|Oil & Gas Equipment & Services|http://www.cosl.com.cn|8.42|6.4|14772813|6.55|5.12|13.26|-0.23837209|0.29183|0.047399998|0.09979|68.044|||||0m|0|0|-1m|0|16|-2m|0|16|-3m|-0.13|16|||||0|1.773837|||5.8769517|||0.586017|0.26|0.58553004|1.05|1.245|0.10812|0.23146|18|0
2020-07-20 20:55:08|hk_0481|1186.HK|1186.HK|China Railway Construction Corporation Limited|HKD|HKSE|2076300032|China|Industrials|Engineering & Construction|http://www.crcc.cn|12.23|6.67|14995000|6.38|5.91|9.99|-0.3176471|0.056750003|0.01857|0.09194|86.598|||||0m|0|0|-1m|0.79|24|-2m|0.84|25|-3m|0.92|26|||||0|0.510392|||3.6230311|||1.5645||0.43014|0.709|1.123|0.023559999|0.094|18|0
2020-07-20 20:55:10|hk_0482|1816.HK|1816.HK|CGN Power Co., Ltd.|HKD|HKSE|11163599872|China|Utilities|Utilities—Independent Power Producers|http://www.cgnp.com.cn|2.29|1.75|32893222|1.71|1.5|2.28|-0.22624433|0.52115|0.036229998|0.105179995|156.248||2020-04-10|||0m|0|0|-1m|0.33|21|-2m|0.39|23|-3m|0.38|24|||||0|0.618604|||7.4468083|||0.25057|0.23|0.269|0.45|0.923|0.13734001|0.41026002|18|0
2020-07-20 20:55:12|hk_0483|2202.HK|2202.HK|China Vanke Co., Ltd.|HKD|HKSE|1893539968|China|Real Estate|Real Estate—Development|http://www.vanke.com|36.19|26.05|11005525|25.15|21.65|34.75|-0.18211383|0.21691999|0.0293|0.21303|106.185|3Q2017/0.39/0.38!4Q2017/1.77/1.95!1Q2018/0.09/0.09!2Q2018/0.85/0.86|||0.39|0m|0|0|-1m|0.75|20|-2m|0.6|20|-3m|0.58|19|||||0|0.550038|||13.511411|||2.111375|4.35|0.47716|0.326|1.146|0.10618|0.35446998|18|0
2020-07-20 20:55:14|hk_0484|2727.HK|2727.HK|Shanghai Electric Group Company Limited|HKD|HKSE|2972910080|China|Industrials|Specialty Industrial Machinery|http://www.shanghai-electric.com|2.9|2.46|11368000|2.42|1.84|2.81|-0.12318838|0.059169997|0.01184|0.05578|51.607|||||0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0.11|9|||||0|0.826162|||4.1908007|||0.279375|4.36|0.19221|0.781|1.221|0.023440002|0.18462999|18|0
2020-07-20 20:55:16|hk_0485|1339.HK|1339.HK|The People's Insurance Company (Group) of China Limited|HKD|HKSE|8725999616|China|Financial Services|Insurance—Property & Casualty|http://www.picc.com|3.93|2.64|86252490|2.55|2.07|3.41|-0.22727275|0.044510003|0.01279|0.13791999|44.518||2017-08-31|||0m|0|0|-1m|0.15|20|-2m|0.05|20|-3m|-0.1|20|||||0|0.78779|||5.0671782|||0.455582|0.39|0.34185|0.304|0.462|0.04018|0.21757999|18|0
2020-07-20 20:55:18|hk_0486|6818.HK|6818.HK|China Everbright Bank Company Limited|HKD|HKSE|12678700032|China|Financial Services|Banks—Regional|http://www.cebbank.com|4.08|3.14|11414428|3.08|2.65|3.97|-0.13483149|0|0.00791|0.10549||4Q2017/0.12/0.11!1Q2018/0.18/0.2!2Q2018/0.15/0.23!3Q2018/0.18/0.16|||0.12|0m|0|0|-1m|0.07|15|-2m|0|15|-3m|-0.13|15|||||0|0.682832|||3.4505494|||0.700088|0.74|0.33953|||0.44943002|0|18|0
2020-07-20 20:55:20|hk_0487|1359.HK|1359.HK|China Cinda Asset Management Co., Ltd.|HKD|HKSE|13567599616|China|Financial Services|Asset Management|http://www.cinda.com.cn|2.78|1.58|33630346|1.48|1.32|1.88|-0.15428573|0|0.00914|0.07497|465.904||2020-08-26|||0m|0|0|-1m|0.5|12|-2m|0.5|12|-3m|0.67|12|||||0|0.940697|||3.0152674|||0.539505|0.67|0.32724997|1.035|1.268|0.2899|0.69821|18|0
2020-07-20 20:55:22|hk_0488|1898.HK|1898.HK|China Coal Energy Company Limited|HKD|HKSE|9152000000|China|Energy|Thermal Coal|http://www.chinacoalenergy.com|4.5|1.97|15571150|1.91|1.75|3.31|-0.3858521|0.1891|0.03224|0.06374|83.702|||||0m|0|0|-1m|0.53|17|-2m|0.61|18|-3m|0.67|18|||||0|0.766279|||1.8620039|||0.525225|0.28|0.56035|0.633|0.769|0.0372|0.27603|18|0
2020-07-20 20:55:24|hk_0489|3699.HK|3699.HK|Everbright Grand China Assets Limited|HKD|HKSE|441400000|Hong Kong|Real Estate|Real Estate Services|http://www.ebgca.com.hk||0.57|72000|0.58|0.415|0.73|-0.2054795|0.30683002|0.01192|0.04145|2.565|||||||||||||||||||||0|0.728186|||1.9063545|||||0.74988997|6.943|7.065|0.52306|0.58147|18|0
2020-07-20 20:55:25|hk_0490|0303.HK|0303.HK|Vtech Holdings Limited|HKD|HKSE|252128992|Hong Kong|Technology|Communication Equipment|http://www.vtech.com/index.html|11.32|44.1|530200|42.7|42.6|80.85|-0.39603955|0.1166|0.1171|0.3156|27.465||2020-05-18|||0m|0|0|-1m|-0.2|5|-2m|-0.2|5|-3m|-0.2|5|||||0|0.69593|||18.436455|4.923|42.22|5.870535|0.79|0.37363|1.159|2.014|0.08806|0.30644|18|0
2020-07-20 20:55:27|hk_0491|0054.HK|0054.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 20:55:29|hk_0492|0330.HK|0330.HK|Esprit Holdings Limited|HKD|HKSE|1887000064|Germany|Consumer Cyclical|Apparel Retail|http://www.esprit.com/en/company/investor-relations/whats-new|3.33|1.11|34945987|1.1|0.54|1.82|-0.21428567|-0.01735|-0.030869998|-0.10418|71.372||2020-09-16|||0m|0|0|-1m|-0.25|4|-2m|-0.33|6|-3m|-0.33|6|||||0|1.675|||0.3299643|0.322|-18.572|-1.14|0.02|0.30168|1.029|1.643|-0.05885|0.49148998|18|0
2020-07-20 20:55:31|hk_0493|0200.HK|0200.HK|Melco International Development Limited|HKD|HKSE|1514659968|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.melco-group.com|19.21|14.9|8701000|15.18|10.02|22.8|-0.26131386|0.22997999|0.030650001|0.042930003|107.117||2020-05-14|||0m|0|0|-1m|1|8|-2m|0.88|8|-3m|0.88|8|||||0|2.142441|||1.3269213|1.792|7.791|0.46||0.25492|1.131|1.217|0.01533|0.81691|18|0
2020-07-20 20:55:33|hk_0494|0511.HK|0511.HK|Television Broadcasts Limited|HKD|HKSE|438000000|Hong Kong|Communication Services|Broadcasting|http://www.corporate.tvb.com|27.6|9.23|35900|9.32|8.04|13.8|-0.3086053|0.09031|-0.00233|-0.04685|40.815||2020-08-19|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.998837|||0.7415441|1.392|15.417|-0.67|1.54|0.30618|3.022|4.152|-0.08083|0.40618|18|0
2020-07-20 20:55:35|hk_0495|2038.HK|2038.HK|FIH Mobile Limited|HKD|HKSE|8202999808|China|Technology|Communication Equipment|http://www.fihmb.com|0.29|0.91|8055100|0.89|0.76|1.63|0.07228911|0.0051599997|-0.00894|-0.0153|30.073||2020-08-07|||0m|0|0|-1m|0|6|-2m|0.29|7|-3m|0.29|7|||||0|1.431395|91.00001|-0.55|3.5686276|0.438|84.928|-0.01168|0.01|0.03928|1.015|1.178|-0.00085|0.01761|18|0
2020-07-20 20:55:37|hk_0496|0316.HK|0316.HK|Orient Overseas (International) Limited|HKD|HKSE|625793024|Hong Kong|Industrials|Marine Shipping|http://www.ooilgroup.com|6.92|34.1|3929|34|30|57.95|-0.20187789|0.06698|0.01454|0.03187|80.998||2020-08-24|||0m|0|0|-1m|0.56|9|-2m|0.5|10|-3m|0.5|10|||||0|0.929069|||4.3307085|3.142|46.914|16.780985|0.32|0.06183|1.504|1.605|0.19608|0.11769|18|0
2020-07-20 20:55:39|hk_0497|0341.HK|0341.HK|Cafe de Coral Holdings Limited|HKD|HKSE|585704000|Hong Kong|Consumer Cyclical|Restaurants|http://www.cafedecoral.com|22.18|14.38|3228000|14.8|12.6|26.9|-0.4138614|0.083950005|0.02942|0.02543|97.333||2020-06-15|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.797674|||3.1274467|1.36|16.203|0.13|1.16|0.21091999|0.342|0.541|0.00925|0.09175|18|0
2020-07-20 20:55:41|hk_0498|0868.HK|0868.HK|Xinyi Glass Holdings Limited|HKD|HKSE|4015749888|Hong Kong|Industrials|Building Products & Equipment|http://www.xinyiglass.com|12.14|10.54|27220535|9.89|7.26|11.16|0.20904648|0.28784|0.06691|0.22623|51.686||2019-02-25|||0m|0|0|-1m|1.13|8|-2m|1.11|9|-3m|1.11|9|||||0|1.225581|||2.0320032|2.962|10.291|1.118||0.17105|0.809|1.224|0.27541|0.36186|18|0
2020-07-20 20:55:42|hk_0499|0179.HK|0179.HK|Johnson Electric Holdings Limited|HKD|HKSE|902648000|Hong Kong|Consumer Cyclical|Auto Parts|http://www.johnsonelectric.com|3.64|15.6|707022|15.8|10.28|20.6|0.12056732|0.14026|0.03331|-0.21832001|25.012||2020-05-13|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|1|4|||||0|1.434883|||7.5986366|4.636|33.053|2.547785|0.27|0.15648|1.174|1.903|-0.16077|0.21893999|18|0
2020-07-20 20:55:44|hk_0500|1836.HK|1836.HK|Stella International Holdings Limited|HKD|HKSE|794380032|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.stella.com.hk|1.21|7.19|1057000|7.13|6.81|14.5|-0.45984846|0.07618|0.04123|0.10065|0.997||2020-08-20|||0m|0|0|-1m|0.3|10|-2m|0.4|10|-3m|0.4|10|||||0|0.420348|||5.9421487|3.621|47.535|0.942227|0.13|0.17121|2.898|3.958|0.062090002|0.19006|18|0
2020-07-20 20:55:46|hk_0501|0787.HK|0787.HK|Global Brands Group Holding Limited|HKD|HKSE|1028649984|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.globalbrandsgroup.com|0.04|0.219|296800|0.222|0.191|0.71|-0.6584615|-0.00065|-0.02185|-0.84346|371.305||2020-06-30|||0m|0|0|-1m|0|1|-2m|1|2|-3m|1|2|||||0|1.609883|||1.5314684|0.965|-1474.332||0.02|0.09192|0.298|0.438|-0.55261004|0.36372003|18|0
2020-07-20 20:55:48|hk_0502|2778.HK|2778.HK|Champion Real Estate Investment Trust|HKD|HKSE|5888829952|Hong Kong|Real Estate|REIT—Retail|http://www.championreit.com|6.02|4.17|972000|4.18|3.49|6.64|-0.35791093|0|0.01597|-0.008669999|23.085||2020-08-20|||0m|0|0|-1m|0.38|16|-2m|0.38|16|-3m|0.38|16|||||0|0.41686|||0.3777174|12.254||-0.1|0.23|0.12735|0.452|0.518|-0.18513|0.7147|18|0
2020-07-20 20:55:50|hk_0503|0806.HK|0806.HK|Value Partners Group Limited|HKD|HKSE|1855079936|Hong Kong|Financial Services|Asset Management|http://www.valuepartners-group.com|8.26|4.24|7081000|4.25|2.7|5.28|-0.12731004|0.21091999|0.04616|0.12271|2.755||2020-08-17|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|1.530232|||1.792054|3.395|16.097|0.277|0.58|0.1698|5.767|6.821|0.30349|0.28584|18|0
2020-07-20 20:55:52|hk_0505|0590.HK|0590.HK|Luk Fook Holdings (International) Limited|HKD|HKSE|587107968|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.lukfook.com|28.2|16.22|788098|15.5|12.06|25.2|-0.37119675|0.12294|0.05505|0.082729995|21.762||2020-06-26|||0m|0|0|-1m|0.6|15|-2m|0.67|15|-3m|0.63|16|||||0|0.979651|||0.9181478|0.774|6.293|1.48|2.81|0.36466998|1.059|3.606|0.07712|0.29580998|18|0
2020-07-20 20:55:54|hk_0506|1788.HK|1788.HK|Guotai Junan International Holdings Limited|HKD|HKSE|9614889984|Hong Kong|Financial Services|Capital Markets|http://www.gtja.com.hk|2.49|1.13|21472000|1.11|0.87|1.5|-0.14615381|0|0.00977|0.07985|552.924||2019-03-18|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.67|3|||||0|1.448255|||0.7681849|0.583||0.117|0.3|0.052399997|1.131|1.134|0.26263002|0.96384|18|0
2020-07-20 20:55:56|hk_0507|0041.HK|0041.HK|Great Eagle Holdings Limited|HKD|HKSE|719920000|Hong Kong|Consumer Cyclical|Lodging|http://www.greateagle.com.hk|37.5|18.2|213974|18.4|18.18|34.5|-0.45400596|0.36212003|0.01284|-0.00635|34.857||2020-08-27|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.90872|||0.18705998|5.841|16.13|-0.48|2.81|0.14564|1.241|1.9|-0.03657|0.43758|18|0
2020-07-20 20:55:58|hk_0508|0636.HK|0636.HK|Kerry Logistics Network Limited|HKD|HKSE|1791840000|Hong Kong|Industrials|Integrated Freight & Logistics|http://www.kerrylogistics.com|13.58|10.92|725813|11.18|8.64|14.32|-0.20483643|0.085480005|0.0347|0.17104|44.642||2019-03-28|||0m|0|0|-1m|1.07|15|-2m|1.07|15|-3m|1.2|15|||||0|0.847093|||0.8143784|0.653|7.637|1.07|0.76|0.15413|1.461|1.548|0.092089996|0.13132|18|0
2020-07-20 20:55:59|hk_0509|0440.HK|0440.HK|Dah Sing Financial Holdings Limited|HKD|HKSE|319575008|Hong Kong|Financial Services|Banks—Regional|http://www.dahsing.com|68.53|22.5|224800|22.5|20.5|37|-0.37845308|0|0.00936|0.069409996|||2019-03-27|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|1.180813|||0.26824674|-3.143||5.28|5.37|0.19399999|||0.34474|0|18|0
2020-07-20 20:56:01|hk_0511|1999.HK|1999.HK|Man Wah Holdings Limited|HKD|HKSE|3799470080|Hong Kong|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.manwahholdings.com|5.53|8.36|8719641|8.31|3.28|9.15|1.3147633|0.20201|0.101610005|0.24260001|55.824||2020-05-15|||0m|0|0|-1m|1.36|11|-2m|1.46|13|-3m|1.46|13|||||0|1.402325|||4.7338614|2.786|13.79|0.4289|0.45|0.15916|0.733|1.107|0.13488|0.36376998|18|0
2020-07-20 20:56:03|hk_0512|2356.HK|2356.HK|Dah Sing Banking Group Limited|HKD|HKSE|1405689984|Hong Kong|Financial Services|Banks—Regional|http://www.dahsing.com|19.73|7.31|692961|7.39|6.36|14.24|-0.46834534|0|0.009459999|0.08196|||2019-03-27|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.5|6|||||0|1.118023|||0.36478868|-3.737||1.59|1.63|0.17222|||0.47277|0|18|0
2020-07-20 20:56:05|hk_0513|1382.HK|1382.HK|Pacific Textiles Holdings Limited|HKD|HKSE|1411209984|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.pacific-textiles.com|9.17|3.82|1966700|3.77|3.21|6.36|-0.39389068|0.18831|0.1174|0.24508|28.808||2020-06-18|||0m|0|0|-1m|0.69|13|-2m|0.69|13|-3m|0.69|13|||||0|0.597093|||1.8078562|0.963|5.114|0.51|0.72|0.28202|1.073|1.798|0.13577|0.16884|18|0
2020-07-20 20:56:07|hk_0514|0315.HK|0315.HK|SmarTone Telecommunications Holdings Limited|HKD|HKSE|1122279936|Hong Kong|Communication Services|Telecom Services|http://www.smartoneholdings.com|10.69|4.1|478500|4.12|4|7.54|-0.44623655|0.22555|0.046040002|0.10985|63.819||2020-09-04|||0m|0|0|-1m|0|10|-2m|0|10|-3m|0.3|10|||||0|0.422674|||0.9060773|0.732|3.244|0.563|0.53|0.081920005|1.123|1.303|0.07552|0.47354|18|0
2020-07-20 20:56:09|hk_0515|0242.HK|0242.HK|Shun Tak Holdings Limited|HKD|HKSE|3021479936|Hong Kong|Real Estate|Real Estate—Diversified|http://www.shuntakgroup.com|4.13|2.88|6211509|2.84|2.38|4.3|-0.07491857|0.44175|0.060879998|0.12755|48.192||2020-08-24|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.157558|||0.24334602|1.362|3.082|1.143|1.08|0.096499994|0.812|2.002|0.22954|0.50283|18|0
2020-07-20 20:56:11|hk_0516|1308.HK|1308.HK|SITC International Holdings Company Limited|HKD|HKSE|2677199872|Hong Kong|Industrials|Integrated Freight & Logistics|http://www.sitc.com|1.03|8.03|2470000|8.19|6.53|10|0.038022757|0.18316|0.08247|0.21451001|41.7||2020-08-21|||0m|0|0|-1m|1.29|7|-2m|1.25|8|-3m|1.38|8|||||0|1.015697|||21.299734|14.121|77.096|0.645542|0.08|0.18264|1.244|1.308|0.14158|0.19188999|18|0
2020-07-20 20:56:13|hk_0517|0732.HK|0732.HK|Truly International Holdings Limited|HKD|HKSE|3289230080|Hong Kong|Technology|Consumer Electronics|http://www.truly.com.hk|2.17|0.93|4286000|0.92|0.72|1.37|-0.14814818|0.094390005|||71.321||2020-05-26|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|0.963953|||0.37974685|0.439|4.647|0.171|0.31|0.03821|||0.024549998|0.07998|18|0
2020-07-20 20:56:15|hk_0518|0116.HK|0116.HK|Chow Sang Sang Holdings International Limited|HKD|HKSE|677433984|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.chowsangsang.com|18.24|8.3|526000|8.26|7.06|11.86|-0.28546715|0.08696|0.05431|0.061139997|37.532||2020-08-26|||0m|0|0|-1m|0.36|11|-2m|0.36|11|-3m|0.5|10|||||0|0.777906|||0.5288309|0.479|5.506|0.95|1.4|0.23155001|0.626|2.973|0.03628|0.26936|18|0
2020-07-20 20:56:17|hk_0519|0215.HK|0215.HK|Hutchison Telecommunications Hong Kong Holdings Limited|HKD|HKSE|4819100160|Hong Kong|Communication Services|Telecom Services|http://www.hthkh.com|3.1|1.32|5776000|1.27|1.14|1.86|-0.30601096|0.17807|0.01474|0.031089999|3.586||2020-07-28|||0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|||||0|0.855813|||0.5318292|0.203|1.14|0.089|0.08|0.043530002|3.047|3.177|0.07685|0.54873|18|0
2020-07-20 20:56:18|hk_0520|1051.HK|1051.HK|G-Resources Group Limited|HKD|HKSE|27048800256|Hong Kong|Financial Services|Asset Management|http://www.g-resources.com|0.06|0.053|203527604|0.053|0.036|0.06|-0.08620685|0|0.02848|0.0296|0.017||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.538372|||0.96363634|10.746||0.037219||0.083579995|17.244|18.001|1.02554|1|18|0
2020-07-20 20:56:20|hk_0521|0665.HK|0665.HK|Haitong International Securities Group Limited|HKD|HKSE|6036040192|Hong Kong|Financial Services|Capital Markets|http://www.htisec.com|4.5|2.05|27102249|2|1.51|2.84|-0.16317993|0|0.010089999|0.0587|320.387||2019-03-22|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.044186|||0.45054942|6.72||0.2685|0.63|0.07695|0.75|0.79|0.29373|0.84764|18|0
2020-07-20 20:56:22|hk_0522|1680.HK|1680.HK|Macau Legend Development Limited|HKD|HKSE|6203559936|Macau|Consumer Cyclical|Resorts & Casinos|http://www.macaulegend.com|1.5|0.99|2423000|0.98|0.82|1.23|-0.10091746|0.11092|-0.0077100005|-0.0251|27.383||2019-03-28|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|0.731976|||0.825|2.787|25.13|-0.081||0.01661|1.003|1.043|-0.08063|0.24318|18|0
2020-07-20 20:56:24|hk_0523|2343.HK|2343.HK|Pacific Basin Shipping Limited|HKD|HKSE|4788870144|Hong Kong|Industrials|Marine Shipping|http://www.pacificbasin.com|0.33|0.95|6535711|0.97|0.84|1.87|-0.422619|0.123430006|0.017439999|0.02004|75.094||2020-07-30|||0m|0|0|-1m|0.83|6|-2m|0.57|7|-3m|0.57|7|||||0|1.404069|||3.5055351|3.361|27.229|0.042828|0.03|0.53958|0.885|1.235|0.01584|0.045700002|18|0
2020-07-20 20:56:26|hk_0524|0321.HK|0321.HK|Texwinca Holdings Limited|HKD|HKSE|1381699968|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.texwinca.com|3.35|1.13|590000|1.13|1.01|2.46|-0.53497946|0.06057|0.01569|0.0328|37.708||2020-06-19|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|1.127325|||0.31670403|0.208|3.438|0.122|0.44|0.23376|0.961|1.984|0.022160001|0.31958|18|0
2020-07-20 20:56:28|hk_0525|0173.HK|0173.HK|K. Wah International Holdings Limited|HKD|HKSE|3125969920|Hong Kong|Real Estate|Real Estate—Development|http://www.kwih.com|6.52|3.31|1192300|3.3|2.9|4.5|-0.24137932|0.44515|0.04081|0.08392|50.978||2019-03-20|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.219767|||0.26601303|2.37|5.323|1.0079|1.05|0.06256|0.486|2.299|0.29569998|0.52612|18|0
2020-07-20 20:56:30|hk_0526|0931.HK|0931.HK|China LNG Group Limited|HKD|HKSE|5643800064|Hong Kong|Energy|Oil & Gas Refining & Marketing|http://chinalng.todayir.com||0.246|236000|0.25|0.159|0.71|-0.5833334|-0.10840999|-0.08027001|-0.43416|119.687|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.796511|||9.84|||-0.0447||0.01426|0.399|0.707|-0.13578|-0.02915|18|0
2020-07-20 20:56:32|hk_0527|0709.HK|0709.HK|Giordano International Limited|HKD|HKSE|1577629952|Hong Kong|Consumer Cyclical|Apparel Retail|http://www.giordano.com|4.77|1.12|2544000|1.16|1.05|3.01|-0.60942763|0.103870004|0.05459|0.0987|48.226|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.844186|||0.6698564|0.389|3.748|0.146|0.34|0.18486999|1.097|1.432|0.047399998|0.58656|18|0
2020-07-20 20:56:34|hk_0528|0342.HK|0342.HK|NewOcean Energy Holdings Limited|HKD|HKSE|1468120064|Hong Kong|Energy|Oil & Gas Refining & Marketing|http://www.newoceanhk.com|3.35|0.73|846000|0.73|0.69|1.77|-0.5654762|0.04113|0.03621|0.07876|90.686||2019-03-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.026162|||0.13379766|0.215|5.226|0.44|0.72|0.12753001|1.022|1.706|0.02311|0.067729995|18|0
2020-07-20 20:56:36|hk_0529|0086.HK|0086.HK|Sun Hung Kai & Co. Limited|HKD|HKSE|1989389952|Hong Kong|Financial Services|Capital Markets|http://www.shkco.com|7.9|3.2|444841|3.2|2.45|3.76|-0.1280654|0|0.06041|0.108339995|73.513||2020-03-31|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.594767|||0.3138178|6.987||1.044|0.29|0.23025|3.24|3.252|0.85634005|0.93918|18|0
2020-07-20 20:56:38|hk_0530|0435.HK|0435.HK|Sunlight Real Estate Investment Trust|HKD|HKSE|1661430016|Hong Kong|Real Estate|REIT—Diversified|http://www.sunlightreit.com|5.8|3.81|444000|3.86|3.19|6.27|-0.36824882|0.66396004|0.01749|0.048720002|26.891||2019-02-14|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.678488|||0.3984522|11.674|17.583|0.97|0.25|0.23059|0.478|0.481|0.88397|0.80660003|18|0
2020-07-20 20:56:40|hk_0531|0178.HK|0178.HK|Sa Sa International Holdings Limited|HKD|HKSE|3103190016|Hong Kong|Consumer Cyclical|Specialty Retail|http://corp.sasa.com/en/home|4.2|1.21|3921150|1.23|1.05|2.27|-0.45089287|-0.03511|-0.05844|-0.2289|64.836||2020-04-15|||0m|0|0|-1m|0.07|15|-2m|0.07|15|-3m|0.07|15|||||0|0.826744|||2.253259|0.743|-21.155|-0.167|0.16|0.14727001|0.927|1.873|-0.09024|0.36424|18|0
2020-07-20 20:56:41|hk_0533|1883.HK|1883.HK|CITIC Telecom International Holdings Limited|HKD|HKSE|3659239936|Hong Kong|Communication Services|Telecom Services|http://www.citictel.com|3.33|2.49|2406050|2.5|2.2|3.44|-0.26253688|0.25533|0.054180004|0.11134|71.972|||||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|0.784883|||0.97189695|1.628|6.377|0.275|0.26|0.105749995|1.383|1.454|0.11118|0.33301997|18|0
2020-07-20 20:56:43|hk_0534|0686.HK|0686.HK|Panda Green Energy Group Limited|HKD|HKSE|22427899904|Hong Kong|Technology|Solar|http://www.pandagreen.com|0.95|0.244|13405000|0.216|0.12|0.38|-0.111111104|0.84456|0.027999999|-0.76802003|523.59||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.472093|||2.652174|||||0.24955|0.528|0.674|-1.55858|0.97832|18|0
2020-07-20 20:56:45|hk_0535|1270.HK|1270.HK|Langham Hospitality Investments Limited|HKD|HKSE|2145490048|Hong Kong|Consumer Cyclical|Lodging|http://www.langhamhospitality.com|3.16|1|2566000|1.04|0.98|3|-0.65217394|0.89876|0.0143099995|-0.22962|71.26||2020-08-07|||0m|0|0|-1m|-0.33|3|-2m|-1|2|-3m|-1|2|||||0|0.893604|||0.21376657|19.128|21.283|0.55|0.2|0.0139|0.212|0.229|0|0.92646|18|0
2020-07-20 20:56:47|hk_0536|0034.HK|0034.HK|Kowloon Development Company Limited|HKD|HKSE|1176630016|Hong Kong|Real Estate|Real Estate—Development|http://www.kdc.com.hk|11.6|8.33|206400|8.31|7.68|10.68|-0.21306819|0.32646|0.04007|0.087069996|47.816||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.698837|||0.3620952|2.214|6.781|2.08||0.01836|0.791|3.184|0.21076|0.40353|18|0
2020-07-20 20:56:49|hk_0537|0808.HK|0808.HK|Prosperity Real Estate Investment Trust|HKD|HKSE|1512700032|Hong Kong|Real Estate|REIT—Diversified|http://www.prosperityreit.com|3.6|2.32|487000|2.32|2.11|3.54|-0.33714288|0|0.016449999|0.03882|26.861||2019-03-22|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.668604|||0.40361863|11.721||0.22|0.14|0.08956|1.011|1.035|0.72052|0.69745004|18|0
2020-07-20 20:56:51|hk_0538|2383.HK|2383.HK|TOM Group Limited|HKD|HKSE|3958510080|Hong Kong|Communication Services|Publishing|http://www.tomgroup.com||1.21|10000|1.2|0.99|1.67|-0.22077918|0.14096|0.00082|-2.21568|1815.936||2019-03-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.51279||||8.684|61.606|-0.071||0.00097000005|0.931|1.487|-0.21535|0.41973|18|0
2020-07-20 20:56:53|hk_0539|0451.HK|0451.HK|GCL New Energy Holdings Limited|HKD|HKSE|19073699840|Hong Kong|Utilities|Utilities—Renewable|http://www.gclnewenergy.com|0.42|0.12|22382000|0.119|0.092|0.33|-0.63384616|0.80982|0.03524|0.061490003|375.15||2018-08-29|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|0.917441|||2.5|||-0.001294|0.06|0.02021|0.36|0.41|0.04869|0.65330005|18|0
2020-07-20 20:56:55|hk_0540|0102.HK|0102.HK|Summit Ascent Holdings Limited|HKD|HKSE|1803779968|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.saholdings.com.hk|1.07|0.51|1600000|0.52|0.47|1.34|-0.5806452|0.4003|0.03328|0.05834|11.31||2019-03-18|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.33|6|||||0|0.822093|||0.55921054|1.312|3.277|0.0509|0.13|0.12862|3.109|3.227|0.15375|0.6543|18|0
2020-07-20 20:56:57|hk_0541|0035.HK|0035.HK|Far East Consortium International Limited|HKD|HKSE|2350650112|Hong Kong|Real Estate|Real Estate—Development|http://www.fecil.com.hk|5.62|2.33|578000|2.32|2.2|4|-0.38947368|0.21260999|0.01835|0.03943|171.02||2020-07-02|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.884883|||0.49637836|3.72|17.497|0.155|0.54|0.13254|0.836|2.244|0.049099997|0.36353|18|0
2020-07-20 20:56:59|hk_0542|0721.HK|0721.HK|China Financial International Investments Limited|HKD|HKSE|10971599872|Hong Kong|Financial Services|Asset Management|||0.209|8670000|0.216|0.071|0.242|0.6875|0|-0.23656|-0.38888|6.883||2019-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.25872|||2.402299|-4.471|-4.229|-0.02986||0.0058899997|12.159|13.071|0|0|18|0
2020-07-20 20:57:01|hk_0543|0348.HK|0348.HK|China Healthwise Holdings Limited|HKD|HKSE|7704809984|Hong Kong|Consumer Cyclical|Leisure|http://www.healthwisehk.com||0.028|6930000|0.03|0.024|0.065|-0.34782612|-0.03953|||51.395|||||||||||||||||||||0|1.068604|||0.6666667|0.227|-5.747|-0.0153||0.00035999998|0.813|2.066|-0.40115002|0.2825|18|0
2020-07-20 20:57:03|hk_0544|3933.HK|3933.HK|The United Laboratories International Holdings Limited|HKD|HKSE|1822210048|Hong Kong|Healthcare|Drug Manufacturers—General|http://www.tul.com.cn|8.99|6.99|12272500|7.03|3.68|8.63|0.64637005|0.19182|0.04201|0.10032|74.915||2020-08-21|||0m|0|0|-1m|1.11|9|-2m|1|8|-3m|0.86|7|||||0|0.638372|||13.652343|||0.43739|0.34|0.06002|0.992|1.349|0.076469995|0.43148|18|0
2020-07-20 20:57:04|hk_0545|0775.HK|0775.HK|CK Life Sciences Int'l., (Holdings) Inc.|HKD|HKSE|9611070464|Hong Kong|Healthcare|Biotechnology|http://www.ck-lifesciences.com||0.99|22095311|0.98|0.34|1.34|1.2790697|0.08321|0.01651|0.0442|134.873||2019-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.767441|||2.275862|2.905|34.912|0.0189||0.0049799997|0.521|0.852|0.03659|0.32348|18|0
2020-07-20 20:57:07|hk_0546|8050.HK|8050.HK|Quantum Thinking Limited|HKD|HKSE|1356249984|Hong Kong|Technology|Information Technology Services|http://www.8050hk.com||0.3|12000|0.34|0.073|0.5|-0.016393423|-1.28897|-0.23038|-4.88967|||2019-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.349418|||33.333336|12.616|-9.788|-0.0197||0|0.709|0.803|-1.0058|0.059120003|18|0
2020-07-20 20:57:09|hk_0547|1881.HK|1881.HK|Regal Real Estate Investment Trust|HKD|HKSE|3257430016|Hong Kong|Real Estate|REIT—Hotel & Motel|http://www.regalreit.com|2.61|1.2|464000|1.21|1.05|2.43|-0.49792534|0.86166|0.01947|-0.13145|67.842||2019-03-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|2|1|||||0|0.784883|||0.26642984|14.119|16.385|-0.645|0.18|0.0035899999|0.153|0.246|-2.1547701|0.8724|18|0
2020-07-20 20:57:10|hk_0548|0856.HK|0856.HK|VSTECS Holdings Limited|HKD|HKSE|1451810048|Hong Kong|Technology|Electronics & Computer Distribution|http://www.vstecs.com|5.69|4.44|1590000|4.21|2.75|4.72|0.012019277|0.01911|0.03142|0.15137|150.554||2019-03-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|0.653488|||1.1410948|0.185|9.682|0.5703||0.25305|0.959|1.299|0.01223|0.04482|18|0
2020-07-20 20:57:12|hk_0549|1200.HK|1200.HK|Midland Holdings Limited|HKD|HKSE|718046016|Hong Kong|Real Estate|Real Estate Services|http://www.midland.com.hk|3.31|0.78|468000|0.79|0.75|1.4|-0.41044778|0.00562|-0.0036300002|-0.049569998|94.189||2019-03-28|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|1.012209|||0.4227642|0.136|24.133|-0.096|0|0.33367002|1.028|1.06|-0.014099999|1|18|0
2020-07-20 20:57:14|hk_0550|0716.HK|0716.HK|Singamas Container Holdings Limited|HKD|HKSE|2416920064|Hong Kong|Consumer Cyclical|Packaging & Containers|http://www.singamas.com|0.15|0.325|964000|0.32|0.315|1.17|-0.71171176|0.06984|0.0149300005|-0.17608|4.841||2019-03-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.219767|||1.4908257|1.026|14.687|-0.355087|0.01|0.19026|1.568|2.678|-0.15477|0.21926|18|0
2020-07-20 20:57:16|hk_0552|0163.HK|0163.HK|Emperor International Holdings Limited|HKD|HKSE|3677550080|Hong Kong|Real Estate|Real Estate—Development|http://www.emperorint.com|3.68|1.25|1754000|1.3|1.1|2.05|-0.35323387|0.18908001|0.0026800002|-0.11059|91.288||2020-06-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.038372|||0.16901028|12.802|67.706|-0.99||0.01933|0.66|1.295|-1.54071|0.44805|18|0
2020-07-20 20:57:18|hk_0554|0983.HK|0983.HK|SOCAM Development Limited|HKD|HKSE|374396000|Hong Kong|Real Estate|Real Estate—Development|http://www.socam.com||1.6|254138|1.59|1.53|2.81|-0.22439021|0.07237|0.024449999|0.02634|102.414||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.523255|||0.21356113|0.441|6.099|0.02||0.0059399996|0.468|0.85|0.00125|0.19822|18|0
2020-07-20 20:57:20|hk_0555|0078.HK|0078.HK|Regal Hotels International Holdings Limited|HKD|HKSE|898800000|Hong Kong|Consumer Cyclical|Lodging|http://www.regal.com.hk||2.95|464000|3.05|2.9|4.98|-0.38383836|0.28459|0.0070599997|0.029760001|102.397|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.415697|||0.1799878|6.617|23.251|0.38||0.01993|1.874|2.766|0.19644|0.47693002|18|0
2020-07-20 20:57:22|hk_0556|0488.HK|0488.HK|Lai Sun Development Company Limited|HKD|HKSE|610867968|Hong Kong|Real Estate|Real Estate Services|http://www.laisun.com/lai-sun-development/en-US|12.9|8.31|74663|8.33|7.23|11.56|-0.27565217|0.08164|1.0000001E-5|-0.03542|47.12|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.839534|||0.14528988|6.269|76.791|7.988|0.03|0.028469998|0.595|1.646|-0.24476999|0.3746|18|0
2020-07-20 20:57:24|hk_0557|0891.HK|0891.HK|Trinity Limited|HKD|HKSE|3598320128|Hong Kong|Consumer Cyclical|Apparel Retail|http://www.trinitygroup.com|0.44|0.088|8740000|0.097|0.088|0.355|-0.6819672|0.157|0.021470001|0.012560001|23.837||2019-08-22|||0m|0|0|-1m|-2|2|-2m|-2|2|-3m|-2|2|||||0|1.501162|||0.07913669|0.223|1.418|0.014|-0.08|0.05352|1.12|1.598|0.02566|0.66662|18|0
2020-07-20 20:57:26|hk_0558|0497.HK|0497.HK|CSI Properties Limited|HKD|HKSE|9758629888|Hong Kong|Real Estate|Real Estate—Diversified|http://www.csigroup.hk|0.41|0.244|12650000|0.247|0.202|0.37|-0.32328773|0.32582|0.027709998|0.088599995|82.821||2020-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.286046|||0.16564833|2.663|8.173|0.1177||0.18207|1.524|5.301|0.33568|0.40363|18|0
2020-07-20 20:57:28|hk_0559|1314.HK|1314.HK|Tsui Wah Holdings Limited|HKD|HKSE|1411229952|Hong Kong|Consumer Cyclical|Restaurants|http://www.tsuiwah.com|0.96|0.3|1062000|0.305|0.29|0.62|-0.49166667|-0.053390004|-0.07127|-0.35272998|109.165||2020-06-30|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.019767|||0.6036217|0.691|-12.944|0.0641||0.0072600003|0.569|0.815|-0.22798|0.23318|18|0
2020-07-20 20:57:29|hk_0560|0391.HK|0391.HK|Mei Ah Entertainment Group Limited|HKD|HKSE|5923740160|Hong Kong|Communication Services|Entertainment|http://www.meiah.com||0.094|2020000|0.101|0.08|0.212|-0.48205125|-0.25726998|-0.037809998|-0.20095|54.693|||||||||||||||||||||0|0.615697|||1.2702702|5.226|-20.312|-0.0113||0.062649995|0.415|0.544|-0.6327|0.60419|18|0
2020-07-20 20:57:31|hk_0561|1623.HK|1623.HK|Hilong Holding Limited|HKD|HKSE|1696440064|China|Energy|Oil & Gas Equipment & Services|http://www.hilonggroup.com|1.5|0.229|591000|0.223|0.205|0.96|-0.7177215|0.24021|0.03956|0.05208|88.595||2020-08-21|||0m|0|0|-1m|0.92|12|-2m|0.82|11|-3m|1|12|||||0|1.569186|||0.7789116|||0.116444|0.16|0.04676|1.093|1.467|0.04844|0.31814|18|0
2020-07-20 20:57:33|hk_0562|0194.HK|0194.HK|Liu Chong Hing Investment Limited|HKD|HKSE|378583008|Hong Kong|Real Estate|Real Estate—Development|http://www.lchi.com.hk||6.99|120000|7.03|6.7|12.44|-0.43030792|0.38963002|0.02053|0.03591|12.195||2019-03-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.740697|||0.21351334|1.713|4.397|1.14||0.022969998|2.066|3.624|0.33683997|0.5593|18|0
2020-07-20 20:57:35|hk_0563|0999.HK|0999.HK|I.T Limited|HKD|HKSE|1195800064|Hong Kong|Consumer Cyclical|Apparel Retail|http://www.ithk.com|5.52|1.01|150000|1.02|1|310|-0.99666667|0.02911|-0.0053399997|-0.24780001|182.722||2020-05-27|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.5|6|||||0|0.625581|||0.51087505|0.529|18.158|-0.625|0.31|0.13563|0.677|1.47|-0.0968|0.61322|18|0
2020-07-20 20:57:37|hk_0564|0208.HK|0208.HK|Polytec Asset Holdings Limited|HKD|HKSE|4438969856|Hong Kong|Real Estate|Real Estate—Development|http://www.polytecasset.com|1.95|0.76|229100|0.76|0.73|1.04|-0.26923072|0.81983|0.01781|0.0512|18.565||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.397093|||0.24104027|6.118|7.463|0.1593||0.01533|6.961|14.816|0.77996004|0.92207|18|0
2020-07-20 20:57:39|hk_0565|1023.HK|1023.HK|Sitoy Group Holdings Limited|HKD|HKSE|953974016|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.sitoy.com|3.2|0.44|823000|0.455|0.42|1.42|-0.65|0.04441|0.012200001|0.022|14.992||2019-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.943023|||0.2038925|0.101|2.271|0.2108||0.09517|1.515|2.35|0.02459|0.29077998|18|0
2020-07-20 20:57:41|hk_0566|1094.HK|1094.HK|China Public Procurement Limited|HKD|HKSE|209387008|Hong Kong|Industrials|Conglomerates|http://www.cpphk1094.com||0.177|44600|0.19|0.131|0.4|-0.26556015|-0.31182|-0.04493|-0.074250005|21.042||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.787209|||0.19281046|0.58|-1.86|-0.159||3.0000001E-5|0.339|0.359|-0.19331|0.29715002|18|0
2020-07-20 20:57:43|hk_0567|0869.HK|0869.HK|Playmates Toys Limited|HKD|HKSE|1180000000|Hong Kong|Consumer Cyclical|Leisure|http://playmatestoys.com||0.248|878000|0.255|0.222|0.77|-0.65068495|-0.086569995|-0.018480001|-0.037219997|0.322|||||||||||||||||||||0|1.079069|||0.29700598|-1.955|22.589|0.2284||0.07247|5.764|6.136|-0.10391|0.51361|18|0
2020-07-20 20:57:44|hk_0568|1137.HK|1137.HK|Hong Kong Television Network Limited|HKD|HKSE|910814016|Hong Kong|Consumer Cyclical|Internet Retail|http://www.hktv.com.hk|5.3|7.09|38610945|6.2|2.73|7.3|0.27049172|-0.17916|-0.09177|-0.18349001|41.192||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.748255|||4.007914|3.857|-21.527|-0.35||0.0179|0.351|0.561|-0.20504|0.39219|18|0
2020-07-20 20:57:46|hk_0569|1251.HK|1251.HK|SPT Energy Group Inc.|HKD|HKSE|1853580032|China|Energy|Oil & Gas Integrated|http://www.sptenergygroup.com|1.12|0.305|402000|0.3|0.275|0.88|-0.6052631|0.18857999|0.06784|0.1455|30.795||2020-08-24|||0m|0|0|-1m|0|5|-2m|0|5|-3m|-0.33|6|||||0|1.708139|||3.3888888|||0.119572|0.01|0.10922|1.255|1.634|0.10204001|0.59012|18|0
2020-07-20 20:57:48|hk_0570|0531.HK|0531.HK|Samson Holding Ltd.|HKD|HKSE|3118909952|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.samsonholding.com|1.2528512|0.229|224000|0.221|0.2|0.465|-0.4027027|0.01932|-0.0050700004|-0.13912|66.666||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|0.719186|||2.223301|1.647|85.25|-0.121477||0.026719999|1.095|1.677|-0.106309995|0.29313|18|0
2020-07-20 20:57:50|hk_0571|0296.HK|0296.HK|Emperor Entertainment Hotel Limited|HKD|HKSE|1231490048|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.emp296.com|2.45|1.06|450000|1.06|0.91|1.67|-0.33750004|0.22303|0.015620001|0.050100002|1.207|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.13779|||0.27858078|-1.052|-4.718|0.21||0.04619|8.289|8.48|0.23085|0.53721|18|0
2020-07-20 20:57:52|hk_0572|1180.HK|1180.HK|Paradise Entertainment Limited|HKD|HKSE|1052190016|Hong Kong|Consumer Cyclical|Resorts & Casinos|http://www.hk1180.com|1|0.9|240000|0.97|0.63|1.24|-0.18487394|0.054330003|-0.0050999997|0.017070001|27.362||2019-03-26|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.600581|||1.7013233|0.841|15.471|0.001|0.07|0.11405|2.049|3.217|0.00078|0.42861|18|0
2020-07-20 20:57:54|hk_0573|0653.HK|0653.HK|Bonjour Holdings Limited|HKD|HKSE|3412570112|Hong Kong|Consumer Cyclical|Specialty Retail|http://corp.bonjourhk.com|0.33|0.144|241400|0.141|0.08|0.209|-0.14545459|-0.02645|-0.03309|-0.25238|205.323||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.349418|||1.1249999|0.881|-33.316|-0.038|0.01|0.00074|0.194|0.575|-0.088870004|0.33619|18|0
2020-07-20 20:57:56|hk_0574|0878.HK|0878.HK|Soundwill Holdings Limited|HKD|HKSE|283308992|Hong Kong|Real Estate|Real Estate—Diversified|http://www.soundwill.com.hk||6.77|10000|6.83|6.39|11.42|-0.38468474|0.56632|0.01097|0.0106|9.489||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.952906|||0.093148045|4.744|8.377|0.77||0.01397|0.431|1.945|0.29676|0.82433|18|0
2020-07-20 20:57:58|hk_0575|0355.HK|0355.HK|Century City International Holdings Limited|HKD|HKSE|3203800064|Hong Kong|Consumer Cyclical|Lodging|http://www.centurycity.com.hk||0.405|149000|0.41|0.375|0.67|-0.37878793|0.19792|0.00329|0.014880001|94.521||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.890697|||0.12082339|10.278|51.93|0.0393||0.1374|0.744|3.132|0.05979|0.45125|18|0
2020-07-20 20:58:00|hk_0576|0113.HK|0113.HK|Dickson Concepts (International) Limited|HKD|HKSE|394203008|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.dickson.com.hk||4.53|96500|4.53|3.35|5.52|-0.084848404|-0.22930999|-0.08841|0.23621|71.076|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.44186|||0.6006365|0.115|-0.499|1.629||0.06815|2.028|2.254|0.21983999|0.41951|18|0
2020-07-20 20:58:02|hk_0577|0887.HK|0887.HK|Emperor Watch & Jewellery Limited|HKD|HKSE|6779460096|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.emperorwatchjewellery.com|0.55|0.123|300000|0.12|0.112|0.209|-0.41463417|0.08121|0.02044|0.02014|31.527||2019-03-19|||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|0.33|3|||||0|1.01279|||0.18636364|0.488|6.004|0.0133|0.01|0.10897|0.559|5.368|0.0219|0.30753002|18|0
2020-07-20 20:58:04|hk_0578|2266.HK|2266.HK|Lai Si Enterprise Holding Limited|HKD|HKSE|400000000|Macau|Industrials|Engineering & Construction|http://www.lai-si.com|2|0.52|22000|0.52|0.455|0.83|-0.10344827|0.03385|0.01361|0.02891|30.279||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.221088||||||0.015534||0|1.958|2.099|0.02429|0.17246|18|0
2020-07-20 20:58:05|hk_0579|1029.HK|1029.HK|IRC Limited|HKD|HKSE|7093389824|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.ircgroup.com.hk|0.02|0.097|18096000|0.099|0.05|0.218|-0.53521127|0.14947|0.0014|-0.12944001|83.752||2020-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.830232|||2.4871795|5.253|35.144|-0.042828||0.03813|0.155|0.497|-0.21827|0.18303|18|0
2020-07-20 20:58:07|hk_0580|0643.HK|0643.HK|Carry Wealth Holdings Limited|HKD|HKSE|818041984|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.carrywealth.com||0.13|10000|0.13|0.129|0.44|-0.68292683|-0.03082|-0.046269998|-0.095010005|3.416|||||||||||||||||||||0|0.794767|||0.70270264|0.186|-6.032|-0.0468||0|1.662|2.405|-0.044689998|0.13527|18|0
2020-07-20 20:58:09|hk_0581|0619.HK|0619.HK|South China Financial Holdings Limited|HKD|HKSE|301276992|Hong Kong|Financial Services|Capital Markets|http://www.sctrade.com||0.39|74000|0.395|0.103|0.65|-0.14130431|0|-0.03549|-0.088570006|67.798||2019-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.121511|||0.14104882|-0.434||-0.002055||0|1.014|1.293|-0.42785|1|18|0
2020-07-20 20:58:11|hk_0582|0866.HK|0866.HK|China Qinfa Group Limited|HKD|HKSE|2493410048|Hong Kong|Energy|Thermal Coal|http://www.qinfagroup.com|1.4|0.158|54311|0.142|0.12|0.435|-0.39574468|0.21976|0.00535|0.15403|768.037||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.128488||||||0.034642||0|0.06|0.124|0.02908|0.14522|18|0
2020-07-20 20:58:13|hk_0584|8041.HK|8041.HK|Luxey International (Holdings) Limited|HKD|HKSE|6908769792|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.luxey.com.hk||0.027|3160700|0.024|0.016|0.102|-0.5555556|-0.12836|||||2019-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.655232||||14.133|-110.106|-0.00057||0|||0.00717|0.13789|18|0
2020-07-20 20:58:15|hk_0586|0601.HK|0601.HK|Rare Earth Magnesium Technology Group Holdings Limited|HKD|HKSE|6584390144|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.remt.com.hk||0.094|1200000|0.101|0.093|0.345|-0.6259259|0.27339|0.08196|0.15775|71.01||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.069767|||0.44549763|0.92|3.366|||0.0028600001|0.513|1.104|0.13841|0.27467|18|0
2020-07-20 20:58:17|hk_0587|1500.HK|1500.HK|In Construction Holdings Limited|HKD|HKSE|830000000|Hong Kong|Industrials|Engineering & Construction|http://www.inconstruction.hk||0.105|270000|0.108|0.1|0.223|-0.529148|0.02332|0.00696|0.0152199995|17.195|||||||||||||||||||||0|0.641279|||0.34999996|0.193|8.272|0.129||0|2.723|2.97|0.00954|0.06649|18|0
2020-07-20 20:58:19|hk_0588|1319.HK|1319.HK|Oi Wah Pawnshop Credit Holdings Limited|HKD|HKSE|1932370048|Hong Kong|Financial Services|Mortgage Finance|http://www.pawnshop.com.hk||0.31|232000|0.31|0.255|0.33|0.068965554|0|0.07484|0.125|57.956||2020-05-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.499418|||0.67099565|5.573||0.049||0|3.893|3.925|0.58059|1|18|0
2020-07-20 20:58:21|hk_0589|0558.HK|0558.HK|L.K. Technology Holdings Limited|HKD|HKSE|1191270016|Hong Kong|Industrials|Specialty Industrial Machinery|http://www.lktechnology.com|2|0.43|220000|0.44|0.3|0.7|-0.35294122|0.10102|0.01739|0.00159|90.572|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.304651|||0.25779378|0.586|5.803|0.003||0.00217|0.688|1.099|0.00119|0.26163998|18|0
2020-07-20 20:58:22|hk_0590|0145.HK|0145.HK|The Hong Kong Building And Loan Agency Limited|HKD|HKSE|3724979968|Hong Kong|Financial Services|Asset Management|||0.032|21184000|0.035|0.031|0.095|-0.55128205|-0.71373004|-0.10135||15.869||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.650581|||0.8421053|3.44|-4.82|-0.5233||0.28577|1.564|1.605|-2.64889|0.05781|18|0
2020-07-20 20:58:24|hk_0592|0298.HK|0298.HK|Chuang's China Investments Limited|HKD|HKSE|2348839936|Hong Kong|Real Estate|Real Estate—Development|http://www.chuangs-china.com||0.38|30000|0.38|0.36|0.5|-0.23232323|0.00921|-0.0010800001|-0.04607|50.257|||||||||||||||||||||0|0.468604|||0.23676012|8.376|908.835|-0.0819||0.02078|0.617|1.748|-1.08355|0.74998003|18|0
2020-07-20 20:58:26|hk_0593|1439.HK|1439.HK|Mobile Internet (China) Holdings Limited|HKD|HKSE|1377500032|China|Consumer Cyclical|Packaging & Containers|http://hs-pack.com.cn||0.051|200000|0.052|0.04|0.32|-0.7475728|-0.14819999|-0.08332|-1.73023|1045.024|||||||||||||||||||||0|0.577906|||0.53125|||-0.050114||0|0.467|0.585|-0.99474996|0.22537|18|0
2020-07-20 20:58:28|hk_0594|1400.HK|1400.HK|Moody Technology Holdings Limited|HKD|HKSE|302520992|China|Consumer Cyclical|Textile Manufacturing|http://www.moodytech-holdingltd.com||0.14|1586500|0.158|0.07|0.75|-0.17708331|-0.21127|-0.17483999||||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-1.366279||||||-0.241141||0|0.064|0.148|-0.55559|0.02128|18|0
2020-07-20 20:58:30|hk_0595|8085.HK|8085.HK|Hong Kong Life Sciences and Technologies Group Limited|HKD|HKSE|5688399872|Hong Kong|Technology|Electronics & Computer Distribution|http://www.hklifesciences.com||0.01|208000|0.01|0.01|0.01|0|-1.24104|-0.50869|-1.5618601|93.264|||||||||||||||||||||0|0.575581|||0.7692307|0.124|-0.1|-0.013||0|1.188|1.188|-1.7211599|-0.8622|18|0
2020-07-20 20:58:32|hk_0596|0822.HK|0822.HK|Ka Shui International Holdings Limited|HKD|HKSE|893761024|Hong Kong|Industrials|Metal Fabrication|http://www.kashui.com|1.21|0.385|2924000|0.37|0.243|0.49|-0.24489796|0.12786001|0.044850003|0.08826999|26.85||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.77093|||0.34653467|0.237|1.851|0.0992||0|1.161|1.655|0.05707|0.23711|18|0
2020-07-20 20:58:33|hk_0598|0969.HK|0969.HK|Hua Lien International (Holding) Company Limited|HKD|HKSE|2191180032|Hong Kong|Consumer Defensive|Confectioners|||0.058|68000|0.059|0.051|0.105|-0.29761904|-0.30856|-0.11536||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.437209||||7.07|-22.915|-0.2612||0|0.102|0.183|-0.67787004|0.05819|18|0
2020-07-20 20:58:35|hk_0599|1247.HK|1247.HK|Miko International Holdings Limited|HKD|HKSE|984000000|China|Consumer Cyclical|Apparel Manufacturing|http://www.redkids.com||0.038|18000|0.037|0.027|0.093|-0.5888889|-1.00855|-0.26181|-0.72516|25.264|||||||||||||||||||||0|0.857558|||0.4|||-0.227791||0|1.27|2.569|-1.55569|8.9999994E-5|18|0
2020-07-20 20:58:37|hk_0600|0528.HK|0528.HK|Kingdom Holdings Limited|HKD|HKSE|611288000|China|Consumer Cyclical|Textile Manufacturing|http://www.kingdom-china.com|1|1.31|70000|1.3|1.2|1.96|-0.21212125|0.20202999|0.05969|0.12797|70.447||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.34593|||5.097276|||0.279375||0.00021|0.414|1.133|0.101009995|0.24225001|18|0
2020-07-20 20:58:39|hk_0601|0922.HK|0922.HK|Anxian Yuan China Holdings Limited|HKD|HKSE|949590016|Hong Kong|Consumer Cyclical|Personal Services|http://www.anxianyuanchina.com||0.102|2398000|0.102|0.099|0.31|-0.575|0.35539|0.045539998|0.0785|24.354|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.99186|||0.14049587|0.742|2.088|0.0014||0|0.567|2.222|0.18691|0.63126|18|0
2020-07-20 20:58:41|hk_0602|0938.HK|0938.HK|Man Sang International Limited|HKD|HKSE|2047280000|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.msil.com.hk||0.41|4000|0.41|0.192|0.62|-0.29310346|-0.19715|-0.0039500003|-0.30652002|801.463||2019-06-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.833139|||1.659919|25.351|-128.588|-0.1001||0.00093000004|3.629|4.892|-1.52853|0.50490004|18|0
2020-07-20 20:58:43|hk_0603|0313.HK|0313.HK|Richly Field China Development Limited|HKD|HKSE|23336699904|Hong Kong|Real Estate|Real Estate Services|http://www.richlyfieldchinagroup.com||0.01|10000|0.01|0.01|0.034|-0.6969697|-0.35034|-0.00911|-1.27477|2857.623||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.390697|||3.3333333|13.356|-38.124|-0.0126||0|0.012|0.882|-1.62288|0.061979998|18|0
2020-07-20 20:58:45|hk_0604|0637.HK|0637.HK|Lee Kee Holdings Limited|HKD|HKSE|828750016|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.leekeegroup.com||0.219|122000|0.222|0.2|0.385|-0.41578948|-0.04968|-0.05409|-0.13685|14.063||2019-06-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.065116|||0.21037464|-0.003|0.051|-0.1409||0|2.601|5.436|-0.06869|0.00101|18|0
2020-07-20 20:58:47|hk_0605|0164.HK|0164.HK|China Baoli Technologies Holdings Limited|HKD|HKSE|3721560064|Hong Kong|Technology|Consumer Electronics|http://www.chinabaolitech.com||0.099|8690000|0.099|0.089|0.1|0|-2.23481|-0.30177||||2019-07-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.759302||||13.686|-6.124|-0.0103||0.015319999|0.097|0.14|-1.77379|0.21494|18|0
2020-07-20 20:58:49|hk_0606|1069.HK|1069.HK|China Bozza Development Holdings Limited|HKD|HKSE|11024199680|China|Basic Materials|Lumber & Wood Production|http://www.chinacaflc.com||0.01|9680000|0.01|0.01|0.031|-0.6296296|0.20357999|0.00915|-0.79846|124.129|||||||||||||||||||||0|-0.108139|||0.8333333|||-0.034531||0|0.066|0.099|0|0.64165|18|0
2020-07-20 20:58:51|hk_0607|0901.HK|0901.HK|Eagle Ride Investment Holdings Limited|HKD|HKSE|1803559936|Hong Kong|Financial Services|Asset Management|http://www.eaglerideinvestment.com||0.049|500000|0.05|0.04|0.136|-0.4791667|0|-0.65459996|||||||||||||||||||||||0|-1.226744||||-42.234|-6.808|||0|0.01|0.011|0|0|18|0
2020-07-20 20:58:53|hk_0608|2336.HK|2336.HK|Hailiang International Holdings Limited|HKD|HKSE|1815910016|Hong Kong|Technology|Semiconductor Equipment & Materials|http://www.hailianghk.com||0.248|1000000|0.244|0.194|0.5|-0.34054053|-0.02191|-0.01571|-0.02503||||||||||||||||||||||0|0.487209|||1.0247934|0.691|-31.515|0.0033||0|4.628|11.425|-0.022739999|0.01565|18|0
2020-07-20 20:58:55|hk_0609|2080.HK|2080.HK|AUX International Holdings Limited|HKD|HKSE|374984000|Hong Kong|Real Estate|Real Estate Services|http://www.auxint.com||0.42|54000|0.41|0.37|0.9|-0.38805974|0.09736|0.022230001|0.102180004|102.275|||||||||||||||||||||0|0.632558|||1.2280701|0.158|1.62|||0|1.682|1.702|0.03873|0.25304002|18|0
2020-07-20 20:58:57|hk_0610|1121.HK|1121.HK|Baofeng Modern International Holdings Company Limited|HKD|HKSE|1486860032|China|Consumer Cyclical|Footwear & Accessories|http://www.baofengmodern.com|1.1|0.305|30000|0.305|0.3|2.66|-0.4351852|-0.19048999|-0.11497|-1.7376|240.431||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.104651|||5.9803925|||-0.24585||0|0.334|0.54|-1.85304|0.1775|18|0
2020-07-20 20:58:58|hk_0611|6882.HK|6882.HK|EGL Holdings Company Limited|HKD|HKSE|502449984|Hong Kong|Consumer Cyclical|Travel Services|http://www.egltours.com|1.5|0.295|646000|0.295|0.25|0.7|-0.57857144|0.03434|0.0075499997|0.04113|125.206||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.004069|||0.42263606|0.217|6.324|0.0568||0.04986|0.678|1.082|0.0081|0.18080999|18|0
2020-07-20 20:59:00|hk_0612|0677.HK|0677.HK|Golden Resources Development International Limited|HKD|HKSE|1697410048|Hong Kong|Consumer Defensive|Food Distribution|http://www.grdil.com||0.52|1072000|0.51|0.49|0.73|-0.10526317|0.06808|0.03284|-0.01844|25.346|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.392441|||0.7784431|0.432|6.348|-0.013||0.01164|2.032|2.601|-0.013040001|0.34416|18|0
2020-07-20 20:59:02|hk_0613|0183.HK|0183.HK|Winfull Group Holdings Limited|HKD|HKSE|5548129792|Hong Kong|Real Estate|Real Estate—Development|http://www.winfullgroup.hk||0.047|568000|0.047|0.036|0.102|-0.51546395|0.14571999|0.00102|-0.01198|12.812|||||||||||||||||||||0|0.122093|||0.1366279|6.4|43.921|0.0077||0.00209|0.714|2.035|-0.46471|0.57537997|18|0
2020-07-20 20:59:04|hk_0614|1237.HK|1237.HK|China Environmental Technology and Bioenergy Holdings Limited|HKD|HKSE|741200000|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.merrygardenholdings.com||0.175|497672|0.195|0.065|0.4|-0.31578946|-0.066360004|-0.03932|-0.07022|2.061||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.115116|||3.1249998|||-0.11622||0|1.954|5.099|-0.092889994|0.00595|18|0
2020-07-20 20:59:06|hk_0615|1395.HK|1395.HK|ELL Environmental Holdings Limited|HKD|HKSE|1107299968|China|Industrials|Waste Management|http://www.ellhk.com||0.102|80000|0.103|0.075|0.169|-0.2746479|0.12336001|0.00746|0.02553|9.109|||||||||||||||||||||0|0.847674|||0.32692307|1.276|10.346|-0.055||0|2.21|2.345|0.012519999|0.43784|18|0
2020-07-20 20:59:08|hk_0616|1733.HK|1733.HK|E-Commodities Holdings Limited|HKD|HKSE|3037969920|China|Energy|Thermal Coal|http://www.e-comm.com/tc/home.aspx|1.9|0.201|2453500|0.201|0.165|0.455|-0.5582417|0.01894|0.0369|0.09989|124.939||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.581395|||0.18732527|0.093|4.914|0.103||0.008909999|0.695|1.093|0.0104|0.04048|18|0
2020-07-20 20:59:10|hk_0617|0554.HK|0554.HK|Hans Energy Company Limited|HKD|HKSE|3732640000|Hong Kong|Energy|Oil & Gas Equipment & Services|http://www.hansenergy.com||0.305|782000|0.32|0.19|0.34|0.0666666|-0.22049|-0.040110003|-0.30224|74.511||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.779069|||1.1960785|2.944|-13.352|-0.0253||0|3.591|4.355|3.52116|0.13295001|18|0
2020-07-20 20:59:12|hk_0618|6161.HK|6161.HK|Target Insurance (Holdings) Limited|HKD|HKSE|521409984|Hong Kong|Financial Services|Insurance—Property & Casualty|http://www.targetinsholdings.com||0.5|4000|0.5|0.47|1.17|-0.107142866|-0.37669|-0.06226|-0.50148|27.608|||||||||||||||||||||0|0.065116|||0.85178876|-1.121|2.976|0.0386||0|1.134|1.508|-0.44637|-0.27561|18|0
2020-07-20 20:59:14|hk_0619|1326.HK|1326.HK|Transmit Entertainment Limited|HKD|HKSE|2595610112|Hong Kong|Communication Services|Entertainment|http://www.transmit-ent.com||0.161|1984000|0.163|0.055|0.228|-0.27555555|-0.021070002|-0.0114400005|-0.86029|1723.319|||||||||||||||||||||0|0.456976|||6.1923075|2.454|-116.466||||0.586|1.019|-0.17533001|0.42847002|18|0
2020-07-20 20:59:16|hk_0620|0852.HK|0852.HK|Strong Petrochemical Holdings Limited|HKD|HKSE|2123360000|Hong Kong|Energy|Oil & Gas Refining & Marketing|http://www.strongpetrochem.com||0.38|194000|0.38|0.285|0.52|0|0.0087|0.021429999|0.08618|66.836|||||||||||||||||||||0|0.350581|||0.5413105|0.085|9.749|0.02||0|1.42|1.571|0.0072000003|0.01907|18|0
2020-07-20 20:59:17|hk_0621|0519.HK|0519.HK|Applied Development Holdings Limited|HKD|HKSE|2505110016|Hong Kong|Real Estate|Real Estate Services|http://www.applieddev.com||0.152|112500|0.152|0.12|0.365|-0.5657143|-0.33498|-0.02252|-0.16328|22.699||2019-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.079069|||0.30769232|0.019|-0.057|0.0045||0.01322|0.89|2.217|-0.91046|-0.15314999|18|0
2020-07-20 20:59:19|hk_0623|2878.HK|2878.HK|Solomon Systech (International) Limited|HKD|HKSE|2480250112|Hong Kong|Technology|Semiconductors|http://www.solomon-systech.com||0.228|946000|0.221|0.083|0.315|0.0625|-0.15303001|-0.15012|-0.42666|4.029||2019-03-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.504069|||10.857143|4.884|-31.912|-0.021711||0.00897|1.646|2.737|-0.25177|0.19689|18|0
2020-07-20 20:59:21|hk_0624|8255.HK|8255.HK|China Binary New Fintech Group|HKD|HKSE|480000000|China|Technology|Software—Application|http://www.shenzhoufu.hk||0.205|18000|0.203|0.141|0.395|-0.33442628|0||-0.20745|2.265|||||||||||||||||||||0|1.843023|||2.2777777|||0.017624||0.18283|||0|0.38805|18|0
2020-07-20 20:59:23|hk_0625|0128.HK|0128.HK|ENM Holdings Limited|HKD|HKSE|1650659968|Hong Kong|Consumer Cyclical|Apparel Retail|http://www.enmholdings.com||0.74|8136671|0.76|0.465|0.84|-0.025641024|-0.17271|-0.018|0.04875|5.426||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052325|||1.2585034|4.206|-24.352|0.028||0.01362|14.937|16.272|0.3504|0.66283|18|0
2020-07-20 20:59:25|hk_0626|1104.HK|1104.HK|APAC Resources Limited|HKD|HKSE|1218889984|Hong Kong|Financial Services|Capital Markets|http://www.apacresources.com|0.7|1|843500|1.01|0.79|1.13|0.03061223|0.057329997|0.00354|0.24976999|0.165||2019-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.565116|||0.30931023|0.155|2.705|0.6804||0.0063099996|19.448|23.856|2.41574|0.17381|18|0
2020-07-20 20:59:27|hk_0627|0640.HK|0640.HK|Infinity Development Holdings Company Limited|HKD|HKSE|563350976|Macau|Basic Materials|Specialty Chemicals|http://www.infinitydevelopment.com.hk||0.67|12000|0.67|0.6|0.92|-0.1410256|0.14608|0.094790004|0.18123|6.1|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.543023|||0.9925926|0.469|3.208|0.1092||0|1.948|2.529|0.109110005|0.35928002|18|0
2020-07-20 20:59:29|hk_0628|8088.HK|8088.HK|AID Life Science Holdings Limited|HKD|HKSE|545107008|Hong Kong|Financial Services|Asset Management|http://www.8088inc.com||0.048|240000|0.05|0.035|0.15|-0.5238095|0||-0.38891|70.797||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.182558|||0.110091746|-13.505|2.687|-0.0422||0|||0|0.25741|18|0
2020-07-20 20:59:31|hk_0629|0120.HK|0120.HK|Cosmopolitan International Holdings Limited|HKD|HKSE|5892499968|Hong Kong|Real Estate|Real Estate—Diversified|http://www.cosmoholdings.com||1.16|594000|1.17|0.85|1.8|-0.2352941|-0.54933|-0.00847|-0.13035|194.691||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.48372|||6.516854|79.987|-145.608|-0.0252||0.00154|0.422|2.221|-1.42391|0.27007|18|0
2020-07-20 20:59:33|hk_0630|2379.HK|2379.HK|Zhongtian International Limited|HKD|HKSE|410208992|China|Real Estate|Real Estate—Diversified|||0.485|25000|0.495|0.25|1.24|-0.5695652|0.21136999|0.00583|0.17256|198.401|||||||||||||||||||||0|1.470348|||3.2770271|||0.244576||0|0.16|1.182|0.9492|0.4603|18|0
2020-07-20 20:59:35|hk_0631|0234.HK|0234.HK|New Century Group Hong Kong Limited|HKD|HKSE|5780369920|Hong Kong|Consumer Cyclical|Leisure|http://www.ncgrp.com.hk||0.104|600000|0.102|0.097|0.13|-0.19047624|0.67902|0.02264|0.02614|3.573|||||||||||||||||||||0|0.277906|||0.37142858|4.279|6.302|0.0027||0.00247|4.307|8.856|0.106359996|0.85230005|18|0
2020-07-20 20:59:37|hk_0632|3344.HK|3344.HK|GTI Holdings Limited|HKD|HKSE|6298820096|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.gtiholdings.com.hk||0.02|70272000|0.018|0.01|0.165|-0.8604651|-0.19584998|-0.14053|-26.59061|8658.955||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.629069||||0.969|-4.949|-0.0509||0.00028|0.443|0.572|-0.40282002|-0.00876|18|0
2020-07-20 20:59:39|hk_0633|6898.HK|6898.HK|China Aluminum Cans Holdings Limited|HKD|HKSE|901785024|China|Consumer Cyclical|Packaging & Containers|http://www.6898hk.com|1.11|0.52|96000|0.52|0.305|0.61|0.06122446|0.24983|0.02399|0.05372|0.082||2019-02-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|1|||||0|-0.327906|||1.4942529|2.045|8.185|0.092||0|2.688|3.95|0.19024|0.34498|18|0
2020-07-20 20:59:41|hk_0634|0690.HK|0690.HK|Uni-Bio Science Group Limited|HKD|HKSE|6407130112|Hong Kong|Healthcare|Biotechnology|http://www.uni-bioscience.com||0.125|4900000|0.13|0.123|0.23|-0.08450711|-0.28472|-0.18153|0.0111|0.463||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.173255|||3.2894738|3.415|-11.994|-0.012||0|3.181|3.525|0.01174|0.86664003|18|0
2020-07-20 20:59:43|hk_0636|0860.HK|0860.HK|Apollo Future Mobility Group Limited|HKD|HKSE|7170200064|Hong Kong|Consumer Cyclical|Auto Manufacturers|http://www.apollofmg.com||0.52|84106500|0.48|0.248|0.54|0.19999993|-0.56694|-0.03759|-0.20485|3.908||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.427906|||1.0097088|7.551|-13.319|-0.0926||0.022839999|0.348|2.245|-1.5547999|0.284|18|0
2020-07-20 20:59:44|hk_0637|1262.HK|1262.HK|Labixiaoxin Snacks Group Limited|HKD|HKSE|1328979968|China|Consumer Defensive|Packaged Foods|http://www.lbxxgroup.com|3|0.365|174000|0.365|0.248|0.465|-0.1511628|0.105349995|-0.0099|-0.29213|141.894||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.330813|||4.010989|||-0.145275||0|0.338|0.718|-0.3646|0.29793|18|0
2020-07-20 20:59:46|hk_0638|1699.HK|1699.HK|China Putian Food Holding Limited|HKD|HKSE|1888999936|China|Consumer Defensive|Farm Products|http://www.putian.com.hk||0.185|56000|0.188|0.171|0.35|-0.438806|0.1469|0.03276|0.09003|64.348|||||||||||||||||||||0|0.384302|||3.245614|||0.034307||0|0.324|1.04|0.091730006|0.2159|18|0
2020-07-20 20:59:48|hk_0639|0009.HK|0009.HK|Keyne Ltd|HKD|HKSE|3568790016|Hong Kong|Real Estate|Real Estate—Development|http://www.keyneltd.com||0.079|1278000|0.082|0.051|0.209|-0.55675673|-1.46895|-0.014570001|-0.34030998|204.206|||||||||||||||||||||0|1.290116|||0.40512824|40.088|-27.29|-0.081||0|0.007|1.208|0|-0.38818002|18|0
2020-07-20 20:59:50|hk_0641|0238.HK|0238.HK|Evergreen International Holdings Limited|HKD|HKSE|948825984|China|Consumer Cyclical|Apparel Manufacturing|http://www.evergreen-intl.com|1.3|0.255|52000|0.25|0.236|0.49|-0.43333334|-0.28203|-0.03938|-0.12368|46.778||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.461046|||1.8214285|||-0.134355||0|1.672|2.08|-0.41386002|0.5571|18|0
2020-07-20 20:59:52|hk_0642|0701.HK|0701.HK|CNT Group Limited|HKD|HKSE|1903689984|Hong Kong|Basic Materials|Specialty Chemicals|http://www.cntgroup.com.hk||0.375|40000|0.38|0.26|0.4|0.119403005|-0.02548|-0.01195|0.13316|12.302||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.831976|||0.43252596|0.655|-25.724|0.1233||0.00597|1.773|1.93|0.29061002|0.27438998|18|0
2020-07-20 20:59:54|hk_0643|0094.HK|0094.HK|Greenheart Group Limited|HKD|HKSE|1854989952|Hong Kong|Basic Materials|Lumber & Wood Production|http://www.greenheartgroup.com||0.195|160000|0.195|0.161|0.36|-0.40909094|0.070539996|-0.044899996|-0.32479998|71.577||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.307558|||0.37937742|0.69|9.783|-0.506||0|1.796|2.289|-0.38408002|0.1179|18|0
2020-07-20 20:59:56|hk_0644|0681.HK|0681.HK|Chinese People Holdings Company Limited|HKD|HKSE|8934559744|China|Energy|Oil & Gas Midstream|http://www.681hk.com||0.039|304000|0.039|0.032|0.079|-0.33898306|0.07082|0.022850001|0.08685|6.196||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.634883|||1.0833334|||0.022271||0|1.328|1.523|0.08180001|0.17141001|18|0
2020-07-20 20:59:58|hk_0645|1080.HK|1080.HK|Shengli Oil & Gas Pipe Holdings Limited|HKD|HKSE|3274370048|China|Energy|Oil & Gas Equipment & Services|http://www.slogp.com|0.6|0.057|184500|0.059|0.052|0.103|-0.37234038|0.00322|-0.02612|-0.12907|62.793||2019-03-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.887209|||0.9047619|||-0.04727||0|0.457|0.96|-0.16058001|0.1515|18|0
2020-07-20 21:00:00|hk_0646|0471.HK|0471.HK|CMMB Vision Holdings Limited|HKD|HKSE|272476992|Hong Kong|Technology|Electronics & Computer Distribution|http://www.cmmbvision.com||0.405|462125|0.405|0.29|1.29|-0.5597826|-0.27135|-0.00404|-0.11882|19.273||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.56279|||0.33665836|20.627|-76.013|-1.351823||0|0.533|0.533|0|0.38781|18|0
2020-07-20 21:00:02|hk_0647|8066.HK|8066.HK|Phoenitron Holdings Limited|HKD|HKSE|525347008|Hong Kong|Technology|Semiconductors|http://www.phoenitron.com||0.103|5000|0.106|0.086|0.255|-0.5|-0.11911||-0.39501998|25.259||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.287209|||1.1839081|0.847|-7.114|-0.08013||0|||-0.67744005|0.27204|18|0
2020-07-20 21:00:04|hk_0648|0899.HK|0899.HK|Asia Resources Holdings Limited|HKD|HKSE|7611689984|Hong Kong|Financial Services|Credit Services|http://www.asiaresources899.com.hk||0.034|82000|0.031|0.025|0.128|-0.326087|-0.74557996|-0.03925|-0.16718|0.151|||||||||||||||||||||0|1.036627|||0.14285715|1.563|-2.096|-0.018||0|0.684|5.613|-1.6812301|-0.57686|18|0
2020-07-20 21:00:06|hk_0649|0343.HK|0343.HK|Culturecom Holdings Limited|HKD|HKSE|1390659968|Hong Kong|Communication Services|Publishing|http://www.culturecom.com.hk||0.088|600|0.098|0.065|0.162|-0.39310342|-0.23518999|-0.07756|-0.22731|11.073||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.892441|||0.5534591|-0.029|0.122|-0.048||0|4.209|5.43|-0.37791002|0.1579|18|0
2020-07-20 21:00:07|hk_0650|1124.HK|1124.HK|Coastal Greenland Limited|HKD|HKSE|4146020096|Hong Kong|Real Estate|Real Estate—Development|http://www.coastal.com.cn||0.091|110000|0.087|0.063|0.196|-0.52459013|0|-0.02724|-0.07757|48.252||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.733139|||0.0865019|79.959|-6.49|-0.0812||0|1.169|2.756|0|0|18|0
2020-07-20 21:00:09|hk_0651|0663.HK|0663.HK|King Stone Energy Group Limited|HKD|HKSE|7290059776|Hong Kong|Industrials|Conglomerates|http://www.663hk.com||0.069|697100|0.07|0.05|0.149|-0.43089432|-0.38889|-0.04867|-0.34525|74.607|||||||||||||||||||||0|1.163372|||1.0952381|28.207|-72.532|-0.013||0|1.012|1.049|0|0.50966|18|0
2020-07-20 21:00:11|hk_0652|1227.HK|1227.HK|National Investments Fund Limited|HKD|HKSE|914627008|Hong Kong|Financial Services|Asset Management|||0.134|17997000|0.11|0.021|0.182|-0.14728677|0|-0.08863||||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.940116||||300.044|-15.891|||0|0.351|0.354|0|1|18|0
2020-07-20 21:00:13|hk_0653|1127.HK|1127.HK|Lion Rock Group Limited|HKD|HKSE|770000000|Hong Kong|Industrials|Specialty Business Services|http://www.lionrockgrouphk.com||0.69|1012000|0.68|0.67|1.37|-0.4962963|0.11939|0.05558|0.13151|26.512|||||||||||||||||||||0|0.61686|||0.4911032|0.271|2.269|0.1803||0.08068|1.985|2.465|0.08637|0.27983|18|0
2020-07-20 21:00:15|hk_0654|1096.HK|1096.HK|Sino Energy International Holdings Group Limited|HKD|HKSE|1926829952|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.sino-energyint.com.hk||0.023|1514000|0.024|0.015|0.175|-0.84000003|-1.47523|-0.06949||||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.479069||||||-0.167625||0.24179001|0.653|0.769|0|0.16726999|18|0
2020-07-20 21:00:17|hk_0655|0592.HK|0592.HK|Bossini International Holdings Limited|HKD|HKSE|1641330048|Hong Kong|Consumer Cyclical|Apparel Retail|http://www.bossini.com|1.8|0.325|16560000|0.34|0.105|0.64|0.6113745|-0.11191|-0.10637999|-0.29766|73.162||2019-02-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.848255|||0.95307916|0.481|-4.298|-0.0848||0.00223|0.801|1.659|-0.14130999|0.50799|18|0
2020-07-20 21:00:19|hk_0656|0736.HK|0736.HK|China Properties Investment Holdings Limited|HKD|HKSE|133583000|Hong Kong|Financial Services|Credit Services|http://www.736.com.hk||0.58|80795|0.62|0.5|2.28|-0.35416663|0|-0.09739|-0.11695|21.056||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.040697|||0.12752858|3.642||-0.139072||0.04375|13.739|14.439|-2.17738|1|18|0
2020-07-20 21:00:21|hk_0657|0172.HK|0172.HK|Goldbond Group Holdings Limited|HKD|HKSE|2761910016|Hong Kong|Basic Materials|Chemicals|http://www.goldbondgroup.com||0.08|160000|0.08|0.072|0.08|0|0|-0.38481998|-0.54162997|2.848||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.642441|||0.48484847|||-0.1114||0|1.962|2.761|-1.2187|-0.5703|18|0
2020-07-20 21:00:23|hk_0658|0185.HK|0185.HK|Zensun Enterprises Limited|HKD|HKSE|11530099712|Hong Kong|Real Estate|Real Estate—Development|http://www.zensunenterprises.com||0.345|14514200|0.345|0.29|0.405|0.029850721|0.22062|0.026730001|0.47399|767.682|||||||||||||||||||||0|0.598837|||1.5681819|||-0.0047||0|0.118|1.466|0.12958|0.25728|18|0
2020-07-20 21:00:25|hk_0659|0936.HK|0936.HK|Eagle Legend Asia Limited|HKD|HKSE|1060000000|Hong Kong|Industrials|Rental & Leasing Services|http://www.elasialtd.com||0.57|20000|0.57|0.51|1.4|-0.36666667|-0.03566|-0.03209|-0.13461|60.725|||||||||||||||||||||0|0.320348|||2.5675676|9.072|-254.374|||0|0.195|1.807|-0.25847|0.43215|18|0
2020-07-20 21:00:27|hk_0661|3838.HK|3838.HK|China Starch Holdings Limited|HKD|HKSE|5995890176|Hong Kong|Consumer Defensive|Packaged Foods|http://www.chinastarch.com.hk|0.6|0.137|815000|0.136|0.1|0.169|-0.06849307|0.040999997|0.015240001|0.03332|5.173||2019-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.87093|||2.044776|||0.018104||0.010629999|1.007|1.703|0.01435|0.05229|18|0
2020-07-20 21:00:29|hk_0662|0862.HK|0862.HK|Vision Values Holdings Limited|HKD|HKSE|3924189952|Hong Kong|Technology|Information Technology Services|http://www.visionvalues.com.hk||0.31|235000|0.315|0.169|0.4|0.52912617|-0.31231|-0.09002|-0.17291|8.669||2019-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.090697|||2.8181818|19.512|-62.477|-0.0178||2.0000001E-5|0.486|1.891|-0.92464995|-0.11955|18|0
2020-07-20 21:00:31|hk_0663|0809.HK|0809.HK|Global Bio-chem Technology Group Company Limited|HKD|HKSE|7678799872|Hong Kong|Consumer Defensive|Packaged Foods|http://www.globalbiochem.com|1.96|0.119|190000|0.117|0.113|0.202|-0.14598536|-0.11951|-0.07091||||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.59186||||2.159|-18.062|-0.155||0.00023|0.098|0.141|-0.2341|0.048979998|18|0
2020-07-20 21:00:33|hk_0664|1175.HK|1175.HK|Fresh Express Delivery Holdings Group Co., Limited|HKD|HKSE|1646290048|Hong Kong|Consumer Defensive|Food Distribution|http://www.freshexpressdelivery.com||0.058|1540000|0.058|0.04|0.141|-0.58571434|-0.0085|-0.0341|-0.07366|15.031||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.466279|||0.8529411|||0.045154||0|0.375|0.976|-0.02787|0.02649|18|0
2020-07-20 21:00:35|hk_0665|0312.HK|0312.HK|Shirble Department Store Holdings (China) Limited|HKD|HKSE|2495000064|China|Consumer Cyclical|Department Stores|http://www.shirble.net||0.8|988000|0.82|0.75|1.73|-0.17171717|0.52672|0.07914|0.07202|66.092||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.373837|||9.302325|||0.055875||0.00046|1.534|1.779|0.16556999|0.87232|18|0
2020-07-20 21:00:36|hk_0666|0111.HK|0111.HK|Cinda International Holdings Limited|HKD|HKSE|641206016|Hong Kong|Financial Services|Capital Markets|http://www.cinda.com.hk||0.46|10000|0.465|0.29|0.57|-0.15454549|0|0.02806|0.061279997|92.548|||||||||||||||||||||0|0.377906|||0.3362573|0.391||0.0633||0.0073400005|2.549|2.59|0.18714|0.95238996|18|0
2020-07-20 21:00:38|hk_0667|1002.HK|1002.HK|V.S. International Group Limited|HKD|HKSE|2307510016|Hong Kong|Technology|Electronic Components|http://www.vs-ig.com||0.173|504000|0.165|0.087|0.275|0.6500001|0.00715|-0.0354|-0.2298|53.549||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.127325|||5.4062495|||-0.060079||0.00682|0.702|1.149|-0.18879999|0.0537|18|0
2020-07-20 21:00:40|hk_0668|0092.HK|0092.HK|Champion Technology Holdings Limited|HKD|HKSE|683830976|Hong Kong|Technology|Information Technology Services|http://www.champion.hk||0.086|114096|0.086|0.078|0.2|-0.5425532|-0.03451|-0.03173|0.14946|203.89||2019-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.989534|||0.754386|0.358|-10.385|-0.11||0|3.433|3.789|0.02686|0.16867|18|0
2020-07-20 21:00:42|hk_0669|8356.HK|8356.HK|CNC Holdings Limited|HKD|HKSE|4055350016|Hong Kong|Industrials|Engineering & Construction|http://www.cnctv.hk||0.02|80000|0.022|0.01|0.05|-0.42105263|-0.23219|-0.1707|||||||||||||||||||||||0|0.593604||||1.154|-4.971|-0.0258||0|0.367|0.367|-0.42486998|-0.07389|18|0
2020-07-20 21:00:44|hk_0670|8132.HK|8132.HK|China Oil Gangran Energy Group Holdings Limited|HKD|HKSE|380020000|Hong Kong|Energy|Oil & Gas Refining & Marketing|http://chinaoilgangran.todayir.com||0.156|3977000|0.156|0.145|0.192|0|-0.31757998|-0.09746|-17.16123|135.456|||||||||||||||||||||0|0.868604||||1.557|-4.902|0||0|0.352|0.992|-2.29911|0.15401|18|0
2020-07-20 21:00:46|hk_0671|0015.HK|0015.HK|Vantage International (Holdings) Limited|HKD|HKSE|1683149952|Hong Kong|Industrials|Engineering & Construction|http://www.vantageholdings.com||0.82|4926000|0.82|0.335|0.84|0.17142856|0.02893|0.00149|-0.047930002|35.113|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.897093|||0.3490847|1.4|48.411|-0.1289||0.00629|0.645|1.41|-0.13253|0.14645|18|0
2020-07-20 21:00:48|hk_0672|6893.HK|6893.HK|Hin Sang Group (International) Holding Co. Ltd.|HKD|HKSE|1091800064|Hong Kong|Consumer Defensive|Household & Personal Products|http://www.hinsanggroup.com||0.67|2000|0.67|0.59|0.88|-0.15189874|0.0858|0.00361|-0.07642|77.487|||||||||||||||||||||0|-0.061627|||2.2039475|5.575|64.972|0.0096||0|0.517|0.678|-0.11229999|0.67188|18|0
2020-07-20 21:00:50|hk_0673|0952.HK|0952.HK|China Tonghai International Financial Limited|HKD|HKSE|6197049856|Hong Kong|Financial Services|Capital Markets|http://www.tonghaifinancial.com||0.26|1900000|0.27|0.23|0.51|-0.325|0|0.00054000004|0.00092|36.782||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.227325|||0.2763018|3.966||0.01671||0.00068999996|1.934|2.286|0.01119|0.66468|18|0
2020-07-20 21:00:52|hk_0674|0703.HK|0703.HK|Future Bright Holdings Limited|HKD|HKSE|694302016|Hong Kong|Consumer Cyclical|Restaurants|http://www.fb.com.hk|1.6|0.167|276000|0.157|0.147|0.61|-0.60749996|0.013409999|-0.020639999|-0.46225|128.29||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.288372|||0.17616034|0.579|43.152|-0.5428||0.14097|0.608|0.844|-0.32988998|0.108509995|18|0
2020-07-20 21:00:53|hk_0675|2662.HK|2662.HK|Camsing International Holding Limited|HKD|HKSE|1077129984|Hong Kong|Technology|Electronic Components|http://www.camsingintl.com||1.16|1455115000|1.16|0.87|1.38|0|0.06731|0.20813999|0.33526|1.561|||||||||||||||||||||0|0.645348|||2.1362798|0.315|4.685|0.04||0.020510001|0.379|3.523|0.04763|0.08222|18|0
2020-07-20 21:00:55|hk_0676|0858.HK|0858.HK|Extrawell Pharmaceutical Holdings Limited|HKD|HKSE|2390000128|Hong Kong|Healthcare|Medical Distribution|http://www.extrawell.com.hk||0.101|850000|0.1|0.065|0.465|0.030927777|-0.02301|-0.0041|0.07775|5.662||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.852906|||0.21174005|2.204|-95.815|0.0348||0|2.458|3.585|1.07342|0.55316|18|0
2020-07-20 21:00:57|hk_0677|0666.HK|0666.HK|SHK Hong Kong Industries Limited|HKD|HKSE|4111699968|Hong Kong|Financial Services|Asset Management|http://www.ymi.com.hk||0.136|780000|0.134|0.101|0.151|-0.0945946|0|0.00997|0.013099999|||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.336046|||0.5037037|-2.765||-0.0253||1.0000001E-5|100.241|100.308|0.33688|1|18|0
2020-07-20 21:00:59|hk_0678|2000.HK|2000.HK|SIM Technology Group Limited|HKD|HKSE|2365090048|Hong Kong|Technology|Communication Equipment|http://www.sim.com||0.275|116000|0.285|0.177|0.325|-0.05000007|-0.05553|-0.01664|-0.03455|4.128||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.92093|||0.31939605|-0.103|1.86|0.0436||0.00234|2.261|2.901|-0.06004|0.14101|18|0
2020-07-20 21:01:01|hk_0679|0747.HK|0747.HK|Shenyang Public Utility Holdings Company Limited|HKD|HKSE|605376000|China|Real Estate|Real Estate—Development|http://www.shenyang747.com||0.146|12000|0.142|0.101|0.295|-0.49285716|0|-0.04948|-0.111269996|0.772||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.691279|||1.4038461|||-0.06772||0|0.405|2.89|0|-0.03362|18|0
2020-07-20 21:01:03|hk_0680|0157.HK|0157.HK|Natural Beauty Bio-Technology Limited|HKD|HKSE|2002099968|Hong Kong|Consumer Defensive|Household & Personal Products|http://www.nblife.com|1.15|0.65|20000|0.63|0.53|0.84|-0.14473689|0.1617|0.04289|0.05178|10.598||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.145348|||2.173913|2.625|16.235|0.015|0.08|0|1.909|2.575|0.06419|0.61427|18|0
2020-07-20 21:01:05|hk_0681|0613.HK|0613.HK|Planetree International Development Limited|HKD|HKSE|933528000|Hong Kong|Financial Services|Financial Conglomerates|http://www.planetreeintl.com||1.4|188000|1.39|0.083|1.6|9.451128|0.33325002|0.0062300004|0.012359999|10.676||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.691279|||0.78343594|15.444|46.344|0.0174||6.0000002E-5|4.15|4.667|0.39698002|0.96650004|18|0
2020-07-20 21:01:07|hk_0682|0205.HK|0205.HK|SEEC Media Group Limited|HKD|HKSE|382407008|Hong Kong|Communication Services|Advertising Agencies|http://www.seec-media.com.hk||0.185|633250|0.186|0.01|0.425|8.7894745|-0.32455003|-0.03393|-0.21806999|6.808|||||||||||||||||||||0|1.622674|||0.14847511|0.022|-0.067|-0.31||0|1.108|2.231|-1.09253|0.58228|18|0
2020-07-20 21:01:09|hk_0683|0498.HK|0498.HK|PYI Corporation Limited|HKD|HKSE|5519580160|Hong Kong|Industrials|Engineering & Construction|http://www.pyicorp.com||0.069|1292000|0.069|0.058|0.118|-0.3669725|-0.18617001|-0.01028|-0.12069|10.162|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.694767|||0.1036036|1.053|-5.654|-0.104||0.019170001|1.521|5.195|-1.57247|0.34147|18|0
2020-07-20 21:01:11|hk_0684|2188.HK|2188.HK|China Titans Energy Technology Group Co., Limited|HKD|HKSE|925056000|China|Industrials|Electrical Equipment & Parts|http://www.titans.com.cn||0.48|708000|0.51|0.34|0.62|-0.10526317|0.021300001|-0.0037|-0.08587|33.883||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.677906|||4.5283017|||-0.057551||0.00013|1.842|2.357|-0.15804|0.29309|18|0
2020-07-20 21:01:13|hk_0685|0149.HK|0149.HK|China Agri-Products Exchange Limited|HKD|HKSE|9953070080|Hong Kong|Consumer Defensive|Farm Products|http://www.cnagri-products.com|0.53|0.056|2375001|0.057|0.032|0.091|0.23913038|0.25431|||120.015||2019-03-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.676162|||0.5090909|2.756|10.839|0.0006||0.00035|0.295|1.149|0.0053899996|0.49108002|18|0
2020-07-20 21:01:15|hk_0686|3663.HK|3663.HK|Xiezhong International Holdings Limited|HKD|HKSE|800000000|China|Consumer Cyclical|Auto Parts|http://www.xiezhonginternational.hk|1.7|0.88|8000|0.9|0.69|1.99|-0.52380955|0.035720002|-0.01033|-0.44044998|211.305||2019-03-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.34593|||6.0689654|||-0.4023||0|0.39|0.642|-0.14473|0.08902001|18|0
2020-07-20 21:01:17|hk_0687|0513.HK|0513.HK|Continental Holdings Limited|HKD|HKSE|6831179776|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.continental.com.hk||0.045|1670000|0.046|0.043|0.099|-0.53535354|-0.00402|-0.00093000004|0.02261|33.61||2019-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.801744|||0.13846155|1.557|-387.887|0.0064||0|0.755|1.327|0.099429995|0.2651|18|0
2020-07-20 21:01:18|hk_0688|0970.HK|0970.HK|Sparkle Roll Group Limited|HKD|HKSE|5111949824|Hong Kong|Consumer Cyclical|Auto & Truck Dealerships|http://hk970.com|0.9|0.345|216000|0.355|0.102|0.48|0.36538458|0.06194|0.026500002|0.011879999|56.905||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.741279|||0.839416|0.705|11.375|0.006||0.00427|0.429|1.424|0.00879|0.16259001|18|0
2020-07-20 21:01:20|hk_0689|0261.HK|0261.HK|Greater Bay Area Investments Group Holdings Limited|HKD|HKSE|183845994496|Hong Kong|Technology|Communication Equipment|http://www.gbaholdings.com||0.01|9120000|0.01|0.01|0.01|0|-0.53004|-0.04832|-0.14651|9.177||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.199418|||1.6666666|6.355|-11.99|-0.001||0.00032000002|0.332|2.157|-0.59363997|-0.045939997|18|0
2020-07-20 21:01:22|hk_0691|0695.HK|0695.HK|Dongwu Cement International Limited|HKD|HKSE|552000000|Hong Kong|Basic Materials|Building Materials|http://www.dongwucement.com||1.21|610000|1.28|1.2|1.71|-0.06569344|0.23149|0.094569996|0.14945|7.044|||||||||||||||||||||0|0.381395|||10.254237|||||0|1.01|1.97|0.116730005|0.24218|18|0
2020-07-20 21:01:24|hk_0692|1184.HK|1184.HK|S.A.S. Dragon Holdings Limited|HKD|HKSE|625836992|Hong Kong|Technology|Electronic Components|http://www.sasdragon.com.hk|4|2.35|20000|2.35|2.13|2.72|-0.020833433|0.0286|0.05005|0.17986|117.108||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.42093|||0.90663576|0.148|5.17|0.3778||0.0078799995|0.903|1.179|0.01285|0.048800003|18|0
2020-07-20 21:01:26|hk_0693|0756.HK|0756.HK|Summi (Group) Holdings Limited|HKD|HKSE|1347859968|Hong Kong|Consumer Defensive|Beverages—Non-Alcoholic|http://hksummi.com|1.68|0.121|64000|0.121|0.089|0.295|-0.2882353|-1.20873|-0.06795|-0.11079001|||2019-02-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.989534|||0.6142132|||-2.027759||0|0.063|0.094|0|-0.24475999|18|0
2020-07-20 21:01:28|hk_0694|2349.HK|2349.HK|China City Infrastructure Group Limited|HKD|HKSE|3128280064|Hong Kong|Real Estate|Real Estate—Diversified|http://www.city-infrastructure.com||0.124|29200|0.116|0.09|0.34|-0.6184615|-0.16952999|-0.00342|-0.14754|142.401||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.495348|||0.3342318|19.835|-117|-0.0562||0|0.124|1.174|-1.7401199|0.54793|18|0
2020-07-20 21:01:30|hk_0695|1908.HK|1908.HK|C&D International Investment Group Limited|HKD|HKSE|1176710016|Hong Kong|Real Estate|Real Estate—Diversified|http://www.cndintl.com||12.74|1431800|12.44|7.66|13.76|0.42009127|0.18929|0.02369|0.13223|235.307|||||||||||||||||||||0|0.719767|||26.934462|||0.870401||0.01275|0.396|1.837|0.09547|0.25858998|18|0
2020-07-20 21:01:32|hk_0696|3330.HK|3330.HK|Lingbao Gold Group Company Ltd.|HKD|HKSE|297273984|Hong Kong|Basic Materials|Gold|http://www.lbgold.com|2.37|1.36|981000|1.28|0.8|1.76|-0.12328774|0.0307|0.00399|-0.1464|228.186||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.461627|||6.2672815|||-0.301725||0|0.138|0.747|-0.03975|0.06131|18|0
2020-07-20 21:01:34|hk_0697|1203.HK|1203.HK|GDH Guangnan (Holdings) Limited|HKD|HKSE|907593024|Hong Kong|Basic Materials|Steel|http://www.gdguangnan.com||0.66|636000|0.67|0.56|1.03|-0.27173913|0.04731|0.01238|0.02088|0.128||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.506976|||0.2456271|-0.062|-1.305|0.06||0.0136|3.219|4.078|0.022880001|0.09515|18|0
2020-07-20 21:01:35|hk_0698|0572.HK|0572.HK|Future World Financial Holdings Limited|HKD|HKSE|630214976|Hong Kong|Financial Services|Capital Markets|http://www.fw-fh.com||0.18|2781518|0.18|0.01|0.2|1.6086957|-0.02211|-0.00099|-0.048649997|52.585||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.593604|||0.12024049|7.323|-331.233|-0.088||0.00164|0.048|0.709|-0.66725|0.55826|18|0
2020-07-20 21:01:37|hk_0699|0370.HK|0370.HK|China Best Group Holding Limited|HKD|HKSE|5084279808|Hong Kong|Consumer Cyclical|Specialty Retail|http://www.cbgroup.com.hk||0.099|410000|0.097|0.082|0.239|-0.46111113|-0.24377|-0.04607|-0.09019|3.208||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.065116|||0.45|1.138|-4.669|-0.0209||0.00236|4.228|10.147|-0.29273|0.025290001|18|0
2020-07-20 21:01:39|hk_0700|0904.HK|0904.HK|China Green (Holdings) Limited|HKD|HKSE|365158016|Hong Kong|Consumer Defensive|Farm Products|http://www.chinagreen.com.hk||0.125|571500|0.12|0.09|0.2|-0.33333337|-0.36477003|-0.07757|-0.51009|72.715|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.286627|||0.16425756|||-2.11666||0|0.562|0.635|-1.4676801|0.04124|18|0
2020-07-20 21:01:41|hk_0702|0039.HK|0039.HK|China Beidahuang Industry Group Holdings Limited|HKD|HKSE|6225129984|Hong Kong|Consumer Defensive|Grocery Stores|||0.078|1250000|0.078|0.04|0.219|-0.6422018|0.009459999|-0.00492|-0.24871999|106.296||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.91686|||0.3959391|1.733|183.074|0.0051||0.00113|0.827|1.295|-0.3735|0.11976|18|0
2020-07-20 21:01:43|hk_0703|0757.HK|0757.HK|Solargiga Energy Holdings Limited|HKD|HKSE|3143770112|Hong Kong|Technology|Solar|http://www.solargiga.com|0.7|0.083|4903000|0.082|0.04|0.116|-0.26126122|0.04499|-0.00476|-0.56089|397.665||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.484302|||2.128205|||-0.123707||0.00162|0.476|0.789|-0.08033|0.07713|18|0
2020-07-20 21:01:45|hk_0704|3303.HK|3303.HK|Jutal Offshore Oil Services Limited|HKD|HKSE|1634019968|China|Energy|Oil & Gas Equipment & Services|http://www.jutal.com||0.51|86000|0.52|0.385|0.9|-0.38823533|0.098850004|0.01066|0.00206|34.04||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.544186|||2.65625|||0.003017||0.00126|1.342|1.631|0.0025099998|0.18288|18|0
2020-07-20 21:01:47|hk_0705|0915.HK|0915.HK|Daohe Global Group Limited|HKD|HKSE|1509590016|Hong Kong|Consumer Cyclical|Specialty Retail|http://www.daoheglobal.com.hk/index.php/en/||0.099|6000|0.09|0.074|0.23|-0.54999995|-0.123100005|-0.15311|-0.90105003|59.368||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.24186|||16.5|2.162|-17.56|-0.080206||0|1.449|1.523|-0.2356|0.22128001|18|0
2020-07-20 21:01:49|hk_0706|0153.HK|0153.HK|China Saite Group Company Limited|HKD|HKSE|2590749952|China|Industrials|Engineering & Construction|http://www.chinasaite.com.cn/html/index.php||0.104|58000|0|0.078|0.265|-0.5720165|0.13607|0.029070001|0.03845|9.26|||||||||||||||||||||0|0.751744|||0.5909091|||||0|7.276|7.389|0.08257|0.19722|18|0
2020-07-20 21:01:51|hk_0707|0556.HK|0556.HK|Pan Asia Environmental Protection Group Limited|HKD|HKSE|840000000|Hong Kong|Industrials|Pollution & Treatment Controls|http://www.paep.com.cn||0.58|6000|0.6|0.51|1.39|-0.4956522|-0.25138|-0.0110599995|-0.04993|4.386|||||||||||||||||||||0|0.271511||||||-0.078002||0.2981|13.125|13.16|-0.73462|0.04437|18|0
2020-07-20 21:01:53|hk_0708|0487.HK|0487.HK|Success Universe Group Limited|HKD|HKSE|4926490112|Hong Kong|Consumer Cyclical|Travel Services|http://www.successug.com|9.64|0.164|224000|0.16|0.142|0.4|-0.35483873|-0.04206|-0.023239998|0.06707|17.456||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.445348|||0.7068966|0.775|-18.426|-0.0014||0.0023700001|0.561|1.135|0.06466|0.01375|18|0
2020-07-20 21:01:55|hk_0709|0800.HK|0800.HK|A8 New Media Group Limited|HKD|HKSE|2700890112|China|Industrials|Conglomerates|http://www.a8nmg.com|2.4|0.162|1244000|0.165|0.105|0.223|-0.18316829|-0.28915|-0.013710001|-0.040409997|8.97||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.790697|||1.9756097|||-0.021232||0|2.004|2.945|-0.4711|0.59658|18|0
2020-07-20 21:01:57|hk_0710|0997.HK|0997.HK|Chinlink International Holdings Limited|HKD|HKSE|1461609984|Hong Kong|Technology|Semiconductors|http://www.chinlinkint.com|0.91|0.57|5277800|0.68|0.53|1.05|-0.2688172|0.02485|0.00077|-0.061880004|129.679||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.475581|||0.48020217|7.329|294.919|-0.089||0.00208|0.101|0.277|-0.30567|0.34007|18|0
2020-07-20 21:01:59|hk_0711|6880.HK|6880.HK|Tempus Holdings Limited|HKD|HKSE|349260992|Hong Kong|Consumer Cyclical|Leisure|http://www.tempushold.com||0.325|126000|0.32|0.26|1.84|-0.28089887|-0.12619|-0.050819997|-0.74689|276.023||2020-06-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.696511|||0.83547556|1.126|-8.924|-0.75||0.058119997|0.392|0.521|-0.58226|0.52529997|18|0
2020-07-20 21:02:01|hk_0712|1421.HK|1421.HK|Kingbo Strike Limited|HKD|HKSE|1390279936|Hong Kong|Technology|Solar|http://www.kingbostrike.com||0.133|3060000|0.137|0.12|0.2|-0.3128205|-0.040799998|-0.01248|-0.20173||||||||||||||||||||||0|-1.018604|||3.0930233|||-0.284508||0|6.155|7.396|-0.38819999|0.083809994|18|0
2020-07-20 21:02:03|hk_0713|0500.HK|0500.HK|Frontier Services Group Limited|HKD|HKSE|2344819968|Hong Kong|Industrials|Integrated Freight & Logistics|http://www.fsgroup.com||0.42|350000|0.425|0.4|1.25|-0.53296703|-0.34699002|-0.12616|-0.35059|13.771||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.902325|||1.3680781|1.159|-3.341|-0.1162||0.00059|2.249|2.836|-0.48875|-0.16287|18|0
2020-07-20 21:02:05|hk_0714|0503.HK|0503.HK|Lansen Pharmaceutical Holdings Limited|HKD|HKSE|397172000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.lansen.com.cn|0.4|0.78|440000|0.73|0.5|1.02|-0.26999998|0.097040005|0.00607|0.19332|60.581||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.972674|||3.0588236|6.1|62.865|0.35353||0|0.704|1.385|0.33819|0.61428|18|0
2020-07-20 21:02:07|hk_0715|0211.HK|0211.HK|Styland Holdings Limited|HKD|HKSE|5880479744|Hong Kong|Financial Services|Capital Markets|http://www.styland.com||0.024|15831414|0.025|0.018|0.064|-0.5614035|0|-0.06937|-0.12224|36.665|||||||||||||||||||||0|0.784883|||0.27906975|6.676||-0.011996||0|1.03|1.255|-1.83336|0.93377|18|0
2020-07-20 21:02:09|hk_0716|2371.HK|2371.HK|China Chuanglian Education Financial Group Limited|HKD|HKSE|5962209792|Hong Kong|Consumer Defensive|Education & Training Services|http://www.chinahrt.com||0.045|36000|0.046|0.029|0.067|0|0.11844|0.0113699995|-0.076469995|45.996||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.76686|||5.625|||-0.045228||5.0E-5|1.866|1.989|-0.12246|0.61329|18|0
2020-07-20 21:02:11|hk_0717|0188.HK|0188.HK|Sunwah Kingsway Capital Holdings Limited|HKD|HKSE|7127609856|Hong Kong|Financial Services|Capital Markets|http://www.sunwahkingsway.com||0.048|1210000|0.047|0.044|0.065|-0.18965518|0|-0.0025|-0.00423|3.744||2019-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.709883|||0.3265306|-2.707||-0.0047||0|1.755|1.772|-0.029679999|0.94585997|18|0
2020-07-20 21:02:13|hk_0718|0569.HK|0569.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:02:14|hk_0719|0351.HK|0351.HK|Asia Energy Logistics Group Limited|HKD|HKSE|1595980032|Hong Kong|Industrials|Marine Shipping|http://www.aelg.com.hk|0.23|0.32|1380100|0.305|0.06|0.44|-0.21794868|-0.25255|-0.01737||||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.413953||||4.316|-17.091|-0.0215||0|0.105|0.116|-0.05009|0.13233|18|0
2020-07-20 21:02:16|hk_0720|1383.HK|1383.HK|Suncity Group Holdings Limited|HKD|HKSE|6666970112|Hong Kong|Real Estate|Real Estate—Diversified|http://www.suncitygroup.com.hk||0.92|17010000|0.95|0.87|2.5|-0.3581081|-0.27257|-0.02438||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.482558||||||-0.317706||0.01746|0.076|0.224|-2.7729502|0.04364|18|0
2020-07-20 21:02:18|hk_0721|0491.HK|0491.HK|Emperor Culture Group Limited|HKD|HKSE|3213339904|Hong Kong|Communication Services|Entertainment|http://www.empculture.com||0.084|2380000|0.084|0.061|0.134|-0.2881356|-0.51919997|-0.05948|-0.25995|210.039|||||||||||||||||||||0|0.656976|||0.49411765|7.595|-14.629|-0.05||0|0.514|0.522|-0.85502|0.55705|18|0
2020-07-20 21:02:20|hk_0722|1103.HK|1103.HK|Shanghai Dasheng Agriculture Finance Technology Co., Ltd.|HKD|HKSE|6202080256|China|Basic Materials|Agricultural Inputs|http://www.dsgd-sh.co|0.82|0.011|283000|0.01|0.01|0.036|-0.6|0.12481|0.0099599995||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826162|||0.31428573|||-0.090518|0.06|0|0.183|0.75|-0.53435004|0.19421|18|0
2020-07-20 21:02:24|hk_0723|1110.HK|1110.HK|Kingworld Medicines Group Limited|HKD|HKSE|622499968|China|Healthcare|Pharmaceutical Retailers|http://www.kingworld.com.cn|1.81|0.74|732000|0.72|0.41|1.19|-0.1325301|0.09636|0.03221|0.07667|34.435||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.403488|||5.362319|||0.078225|0.14|0|0.775|1.274|0.04441|0.27344|18|0
2020-07-20 21:02:25|hk_0724|0063.HK|0063.HK|China Graphene Group Limited|HKD|HKSE|2819099904|Hong Kong|Real Estate|Real Estate Services|http://www.00063.cn||0.158|884000|0.157|0.139|0.365|-0.36437243|-1.54703|-0.03294|-5.0E-5|109.107|||||||||||||||||||||0|-0.083139|||2.257143|48.928|-31.627|-0.0099||0|0.02|0.038|-0.00074|0.9277|18|0
2020-07-20 21:02:27|hk_0725|8020.HK|8020.HK|Unitas Holdings Limited|HKD|HKSE|2472960000|Hong Kong|Financial Services|Capital Markets|http://www.chanceton.com||0.04|20000|0.04|0.02|0.13|-0.48717952|-0.23605|-0.112670004|-0.89847|77.846|||||||||||||||||||||0|0.217441|||4|2.324|-9.846|-0.016||0|1.72|1.752|-0.79819|0.11757|18|0
2020-07-20 21:02:30|hk_0726|0449.HK|0449.HK|Chigo Holding Limited|HKD|HKSE|8434180096|China|Technology|Consumer Electronics|http://www.china-chigo.com|0.5|0.043|3282000|0.044|0.035|0.08|-0.4189189|-0.51263|-0.14227|-1.5229499|1159.338||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.746511|||1.1025641|||-0.096323||0.00248|0.598|0.842|-0.41457|0.017029999|18|0
2020-07-20 21:02:31|hk_0727|1207.HK|1207.HK|SRE Group Limited|HKD|HKSE|20564699136|Hong Kong|Real Estate|Real Estate—Development|http://www.sre.com.cn|0.98|0.031|1450000|0.031|0.026|0.131|-0.69|-0.07413|-0.00233|-0.34293|85.305||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.563953|||0.57407403|||-0.122925||0.0064600003|0.335|1.274|0|0.28686002|18|0
2020-07-20 21:02:33|hk_0728|0886.HK|0886.HK|Silver Base Group Holdings Limited|HKD|HKSE|2260100096|Hong Kong|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.silverbasegroup.com||0.151|213000|0.145|0.13|0.3|-0.4727273|-0.013309999|-0.0074400003|-0.4041|330.918||2019-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.319186|||1.1526717|0.386|-29.01|-0.0766||0.16181|0.621|1.175|-0.10618|0.19055|18|0
2020-07-20 21:02:35|hk_0729|1418.HK|1418.HK|Sinomax Group Limited|HKD|HKSE|1750000000|Hong Kong|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.sinomax.com/group|1.21|0.12|172000|0.118|0.08|0.265|-0.52|-0.0017200001|-0.02091|-0.20278999|105.022||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.506395|||0.24539877|0.296|-171.86|0.0227||0|0.7|1.084|-0.072230004|0.20194|18|0
2020-07-20 21:02:37|hk_0730|0859.HK|0859.HK|Zhongchang International Holdings Group Limited|HKD|HKSE|1125030016|Hong Kong|Real Estate|Real Estate Services|http://www.zhongchangintl.hk||0.42|50000|0.43|0.3|0.87|-0.51724136|-0.37890998|-0.0032300001|-0.046469998|80.942||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.009883|||0.23823027|43.344|-114.39|-0.0843||0|0.328|2.13|-2.1948|1|18|0
2020-07-20 21:02:39|hk_0731|0228.HK|0228.HK|China Energy Development Holdings Limited|HKD|HKSE|9505340416|Hong Kong|Energy|Oil & Gas Integrated|http://www.cnenergy.com.hk||0.147|5120000|0.146|0.134|0.255|-0.22340423|0.16279|-0.01526|-0.04658|8.066||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.611627|||0.92452836|7.993|49.099|-0.1348||0.01385|0.548|0.597|-0.45775002|0.73310995|18|0
2020-07-20 21:02:41|hk_0732|0122.HK|0122.HK|Crocodile Garments Limited|HKD|HKSE|947544000|Hong Kong|Consumer Cyclical|Apparel Manufacturing|http://www.crocodile.com.hk||0.34|906000|0.345|0.34|0.71|-0.5|-0.18648|-0.012180001|-0.108|41.281||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.597674|||0.19630486|3.693|-19.803|0.0323||0.11688|0.383|0.514|-0.92262|0.70378995|18|0
2020-07-20 21:02:43|hk_0733|0536.HK|0536.HK|Tradelink Electronic Commerce Limited|HKD|HKSE|794633984|Hong Kong|Technology|Software—Application|http://www.tradelink.com.hk||0.91|220000|0.9|0.85|1.33|-0.31297708|0.28356|0.09616999|0.22780001|0.256||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.506395|||1.9486082|1.584|5.587|0.103||0.033269998|1.196|1.219|0.24379|0.3859|18|0
2020-07-20 21:02:45|hk_0734|1026.HK|1026.HK|Universal Technologies Holdings Limited|HKD|HKSE|5512999936|Hong Kong|Utilities|Utilities—Regulated Water|http://www.uth.com.hk||0.127|80000|0.139|0.11|0.22|-0.32850242|0.29654|0.00024000001|-0.115389995|51.532||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.74593|||0.6195122|3.015|10.168|-0.0296||0.00031|2.486|2.585|-0.38417|0.21718|18|0
2020-07-20 21:02:47|hk_0735|0235.HK|0235.HK|China Strategic Holdings Limited|HKD|HKSE|16987700224|Hong Kong|Financial Services|Capital Markets|http://www.cshldgs.com||0.06|230052500|0.06|0.02|0.067|-0.032258093|0.28334|0.02417|-0.09206|51.219|||||||||||||||||||||0|1.002325|||0.3030303|3.162|11.16|0.0502||0.01696|0.184|2.293|-0.41404998|0.31114|18|0
2020-07-20 21:02:49|hk_0736|8128.HK|8128.HK|China Geothermal Industry Development Group Limited|HKD|HKSE|4526920192|Hong Kong|Industrials|Engineering & Construction|http://www.cgsenergy.com.hk||0.148|18753750|0.139|0.041|0.16|0.7375001|-0.13925||-0.50804|68.489||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.305232|||1.0496454|3.346|-24.028|-0.1059||0|||-1.36727|0.25634|18|0
2020-07-20 21:02:51|hk_0737|8095.HK|8095.HK|Beijing Beida Jade Bird Universal Sci-Tech Company Limited|HKD|HKSE|678720000|China|Consumer Cyclical|Travel Services|http://www.jbu.com.cn||0.67|357000|0.68|0.43|1.62|-0.48091602|0.18091999||-0.01347|10.023|||||||||||||||||||||0|0.769186|||3.236715|||1.136498||0|||6.1242|0.36391|18|0
2020-07-20 21:02:53|hk_0738|1373.HK|1373.HK|International Housewares Retail Company Limited|HKD|HKSE|714153024|Hong Kong|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.japanhome.com.hk|1.85|1.96|1945000|1.92|1.55|2.26|-0.13513517|0.07217|0.07296|0.16894|76.836||2020-07-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.713372|||2.002043|0.616|8.538|0.122||0.119720004|0.691|1.141|0.04874|0.46014|18|0
2020-07-20 21:02:55|hk_0739|0047.HK|0047.HK|Hop Hing Group Holdings Limited|HKD|HKSE|9732950016|Hong Kong|Consumer Cyclical|Restaurants|http://www.hophing.com|0.24|0.059|24000|0.058|0.058|0.139|-0.55725193|0.13159001|0.08006|0.18809|150.824||2019-03-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.79186|||0.867647|||0.011957||0.08165|0.999|1.272|0.049510002|0.62791|18|0
2020-07-20 21:02:57|hk_0740|0395.HK|0395.HK|Smartac International Holdings Limited|HKD|HKSE|5635970048|Hong Kong|Consumer Cyclical|Internet Retail|http://www.smartacgroup.com||0.131|47392000|0.134|0.114|0.285|-0.25555557|-0.73260003|-0.04832|-0.17899999|4.361|||||||||||||||||||||0|-0.743604|||43.666664|||-0.039987||0.00199|6.055|6.181|-1.47017|-0.50071996|18|0
2020-07-20 21:02:59|hk_0741|0431.HK|0431.HK|Greater China Financial Holdings Limited|HKD|HKSE|6924080128|Hong Kong|Industrials|Conglomerates|http://www.greaterchina.com.hk||0.196|932000|0.196|0.179|0.212|0.0051282644|-0.39650002|-0.05258|-0.36976|22.165||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.706395|||3.0153847|8.279|-20.879|-0.0298||1.0000001E-5|1.481|2.157|-1.36681|0.49338|18|0
2020-07-20 21:03:01|hk_0742|8201.HK|8201.HK|PPS International (Holdings) Limited|HKD|HKSE|540000000|Hong Kong|Industrials|Waste Management|http://www.ppsintholdings.com||0.07|20000|0.07|0.068|0.22|-0.6315789|0.04695|||16.805|||||||||||||||||||||0|-0.470348|||0.17811705|0.094|1.997|-0.021343||0|||-0.03762|0.1168|18|0
2020-07-20 21:03:02|hk_0743|1097.HK|1097.HK|i-CABLE Communications Limited|HKD|HKSE|7134620160|Hong Kong|Communication Services|Entertainment|http://www.i-cablecomm.com|0.97|0.064|4530277|0.063|0.046|0.102|-0.34375|-0.14998999|-0.12798999|-0.58225|126.944||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.184883|||0.7111111|0.765|-5.102|-0.155||0.0032300001|0.615|0.677|-0.34197|-0.02023|18|0
2020-07-20 21:03:04|hk_0744|0420.HK|0420.HK|Fountain Set (Holdings) Limited|HKD|HKSE|1225030016|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.fshl.com||0.92|472000|0.91|0.9|1.37|-0.24166667|0.07486|0.029360002|0.046430003|11.498||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.769767|||0.32963097|0.104|1.385|0.116||0.02878|1.65|2.599|0.021359999|0.115200005|18|0
2020-07-20 21:03:06|hk_0745|1443.HK|1443.HK|Fulum Group Holdings Limited|HKD|HKSE|1300000000|Hong Kong|Consumer Cyclical|Restaurants|http://www.fulumgroup.com||0.222|40000|0.222|0.199|0.46|-0.50666666|-0.11894|-0.17422001|-1.03996|201.846|||||||||||||||||||||0|0.171511|||1.004525|0.395|-3.32|0.0637||0|0.299|0.703|-0.33997002|0.12732|18|0
2020-07-20 21:03:08|hk_0746|0926.HK|0926.HK|Besunyen Holdings Company Limited|HKD|HKSE|1630210048|China|Consumer Defensive|Packaged Foods|http://www.besunyen.com||0.335|285000|0.315|0.255|0.43|-0.25882357|0.03618|-0.0064700004|0.17688999|10.41||2019-03-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.265697|||3.4183676|||0.070801||0|1.084|2.05|0.1999|0.71963|18|0
2020-07-20 21:03:10|hk_0747|0842.HK|0842.HK|Leoch International Technology Limited|HKD|HKSE|1357520000|China|Industrials|Electrical Equipment & Parts|http://www.leoch.com|2.24|0.445|117000|0.445|0.42|0.68|-0.34558827|0.05789|0.015360001|0.03956|72.25||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.117441|||1.3525835|||0.11175|0.21|0.00617|0.552|1.013|0.01585|0.12142|18|0
2020-07-20 21:03:12|hk_0748|1393.HK|1393.HK|Hidili Industry International Development Limited|HKD|HKSE|2045600000|China|Energy|Thermal Coal|http://www.hidili.com.cn|1.8|0.167|38000|0.168|0.146|0.37|-0.41052634|0.23049|0.00883|-0.38937|1363.87||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.225581|||1.9880952|||-0.13857||0.00954|0.039|0.096|-0.21240999|0.28656|18|0
2020-07-20 21:03:14|hk_0749|0923.HK|0923.HK|Integrated Waste Solutions Group Holdings Limited|HKD|HKSE|4823009792|Hong Kong|Industrials|Waste Management|http://www.iwsgh.com|3.2|0.042|1304000|0.048|0.035|0.086|-0.4216867|-0.32255|-0.04546|-0.08554|0.243||2019-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.85|||0.23333332|1.014|-3.142|-0.016||0|6.969|7.054|-0.74394|0.1842|18|0
2020-07-20 21:03:16|hk_0750|1215.HK|1215.HK|Kai Yuan Holdings Limited|HKD|HKSE|12778900480|Hong Kong|Consumer Cyclical|Lodging|http://www.kaiyuanholdings.com||0.048|2000|0.05|0.027|0.059|0.1428572|0.12726|-0.00096000003|-0.01245|61.468||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.24593|||0.25263157|3.506|27.547|0.0265||0.00614|18.685|19.798|-0.12512|0.17062001|18|0
2020-07-20 21:03:17|hk_0751|0990.HK|0990.HK|Theme International Holdings Limited|HKD|HKSE|11841300480|Hong Kong|Basic Materials|Steel|http://www.990.com.hk||0.09|1310000|0.085|0.069|0.148|-0.4014085|0.02624|0.05712|0.17938|49.577||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.168604|||0.87378645|0.086|3.275|-0.0055||0.00099|0.739|1.393|0.012920001|0.03758|18|0
2020-07-20 21:03:19|hk_0752|2277.HK|2277.HK|Huarong Investment Stock Corporation Limited|HKD|HKSE|1816000000|Hong Kong|Financial Services|Financial Conglomerates|http://www.hriv.com.hk||0.44|270000|0.41|0.22|0.63|0.024999976|-1.26065|-0.048639998|-0.68837|384.351|||||||||||||||||||||0|0.630813|||0.6232295|4.301|-3.412|0.156||0.5104|4.146|4.874|-1.81338|-0.74025|18|0
2020-07-20 21:03:21|hk_0753|1338.HK|1338.HK|BaWang International (Group) Holding Limited|HKD|HKSE|3162439936|China|Consumer Defensive|Household & Personal Products|http://www.bawang.com.cn||0.072|654000|0.067|0.057|0.167|-0.48461533|0.028199999|-0.02923|-0.037609998|25.704||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.774418|||8.999999|||0.007291||0.0036700002|1.167|1.499|-0.023629999|0.44554|18|0
2020-07-20 21:03:23|hk_0754|8055.HK|8055.HK|China E-Information Technology Group Limited|HKD|HKSE|3934860032|Hong Kong|Consumer Defensive|Education & Training Services|||0.03|320000|0.03|0.011|0.248|-0.8378378|-0.77865||-0.74136|62.969||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.96279|||1.3636364|2.384|-3.061|-0.0496||0.07275|||-1.6800301|0.54545|18|0
2020-07-20 21:03:25|hk_0755|0559.HK|0559.HK|DeTai New Energy Group Limited|HKD|HKSE|15695500288|Hong Kong|Consumer Cyclical|Lodging|http://www.detai-group.com||0.012|3900000|0.012|0.01|0.036|-0.52|-2.1552699|-0.06482|-0.109469995|15.637|||||||||||||||||||||0|0.395348|||0.1875|-2.563|1.189|0.0033||0|5.537|6.725|-1.73132|-1.02948|18|0
2020-07-20 21:03:27|hk_0756|0263.HK|0263.HK|GT Group Holdings Limited|HKD|HKSE|168230000|Hong Kong|Financial Services|Capital Markets|http://www.gtghl.com||0.27|4100000|0.27|0.079|0.44|-0.20588231|0|-0.46155998||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.51279||||-3.218||0.69||0|0.493|0.493|0|0|18|0
2020-07-20 21:03:29|hk_0757|0007.HK|0007.HK|Hong Kong Finance Investment Holding Group Limited|HKD|HKSE|4000000000|Hong Kong|Technology|Electronics & Computer Distribution|http://www.hkfihg.com||0.69|688000|0.69|0.65|0.98|-0.2247191|-0.06452|-0.0057|0.20097|12.243||2019-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.002906|||0.7524536|5.936|-92.016|-0.0225||0.0062599997|0.253|3.698|1.25968|0.044910002|18|0
2020-07-20 21:03:31|hk_0758|0580.HK|0580.HK|Sun.King Power Electronics Group Limited|HKD|HKSE|1630829952|China|Industrials|Electrical Equipment & Parts|http://www.sunking-tech.com|2.32|2.07|75640393|1.59|0.87|2.15|0.48598123|0.14713|0.04452|0.11915|28.66||2019-03-13|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.820348|||14.785714|||||0.01629|2.065|2.374|0.14017999|0.30366|18|0
2020-07-20 21:03:33|hk_0759|1037.HK|1037.HK|Maxnerva Technology Services Limited|HKD|HKSE|654862976|Hong Kong|Technology|Information Technology Services|http://www.maxnerva.com||0.32|16000|0.31|0.25|0.59|-0.3737374|0.04479|0.01663|0.03441|12.049|||||||||||||||||||||0|0.647093|||4.507042|||0.01978||0.11259|2.473|2.73|0.02686|0.17913|18|0
2020-07-20 21:03:35|hk_0761|2223.HK|2223.HK|Casablanca Group Limited|HKD|HKSE|257854000|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.casablanca.com.hk||0.66|238000|0.67|0.41|0.93|-0.2023809|0.10354|0.030940002|0.04378|5.973|||||||||||||||||||||0|-0.213372|||0.41984734|0.062|0.603|0.1046||0|2.539|3.604|0.04883|0.60386|18|0
2020-07-20 21:03:36|hk_0762|1013.HK|1013.HK|Wai Chun Group Holdings Limited|HKD|HKSE|21391200256|Hong Kong|Technology|Electronics & Computer Distribution|http://www.1013.hk||0.022|342646000|0.021|0.012|0.076|-0.53333336|-0.10347|-0.09312|||||||||||||||||||||||0|0.849418||||4.544|-43.919|-0.0013||0|0.435|0.502|-0.20848|0.042340003|18|0
2020-07-20 21:03:38|hk_0763|0024.HK|0024.HK|Burwill Holdings Limited|HKD|HKSE|5111620096|Hong Kong|Basic Materials|Steel|http://www.burwill.com||0.071|7378000|0.071|0.07|0.11|-0.3238095|-0.04039|-0.03343|-0.40675998|96.439||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.593023|||0.5590551|0.245|-6.067|-0.0257||0.01193|1.333|1.431|-0.15025|0.00894|18|0
2020-07-20 21:03:40|hk_0764|1223.HK|1223.HK|Symphony Holdings Limited|HKD|HKSE|2974230016|Hong Kong|Consumer Cyclical|Apparel Retail|http://www.symphonyholdings.com||0.87|1490000|0.87|0.8|1.02|-0.022471905|-0.013040001|-0.00541|0.029560002|54.834||2019-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.421511|||0.8868502|9.856|-756.092|0.0241||0.00674|1.039|1.789|0.18436001|0.71762|18|0
2020-07-20 21:03:42|hk_0765|0445.HK|0445.HK|CIMC-TianDa Holdings Company Limited|HKD|HKSE|16217900032|Hong Kong|Industrials|Specialty Industrial Machinery|http://www.cimc-tianda.com||0.185|14925000|0.188|0.117|0.305|-0.3163637|0.09255999|0.029749999|0.07481|62.716||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.917913|||4.3023257|||0.006351||0.00145|0.771|1.248|0.03621|0.20131001|18|0
2020-07-20 21:03:44|hk_0766|1035.HK|1035.HK|BBI LIFE SCI|HKD|HKSE|550209024|||||5.73|3.49|40078691|3.46|1.64|3.49|||||||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 21:03:46|hk_0767|6118.HK|6118.HK|Austar Lifesciences Limited|HKD|HKSE|512582016|China|Healthcare|Medical Devices|http://www.austar.com.hk||3.98|8000|4.05|3.46|7.1|-0.19483101|0.01863|0.00434|0.015149999|11.628|||||||||||||||||||||0|0.243604|||28.633095|||-0.131879||0|0.996|1.464|0.0077100005|0.27096|18|0
2020-07-20 21:03:48|hk_0768|0206.HK|0206.HK|CMIC Ocean En-Tech Holding Co., Ltd.|HKD|HKSE|3069040128|Hong Kong|Energy|Oil & Gas Equipment & Services|http://www.cmicholding.com|0.64|0.221|439000|0.229|0.111|0.39|-0.23666668|0.10524|0.00909|0.12523|10.897||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.593604|||5.6666665|9.684|92.015|0.027254||0.49866|0.462|1.13|0.1381|0.34217|18|0
2020-07-20 21:03:50|hk_0769|0876.HK|0876.HK|Kaisa Health Group Holdings Limited|HKD|HKSE|5042140160|Hong Kong|Healthcare|Medical Instruments & Supplies|http://www.kaisahealth.com||0.144|3730000|0.158|0.131|0.27|-0.122222245|-0.092089996|-0.02451|-0.43120998|1.215|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052325|||1.1338582|1.704|-18.509|-0.00703||0.00029999999|5.977|6.078|-1.40957|0.4884|18|0
2020-07-20 21:03:52|hk_0770|0320.HK|0320.HK|Computime Group Limited|HKD|HKSE|839740032|Hong Kong|Technology|Consumer Electronics|http://www.computime.com||0.29|2232000|0.295|0.28|0.8|-0.63125|0.02256|0.00596|0.00861|18.414|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.38779|||0.19346231|0.015|0.646|0.0131||0.00017000001|0.93|1.731|0.00337|0.13429|18|0
2020-07-20 21:03:54|hk_0772|2283.HK|2283.HK|TK Group (Holdings) Limited|HKD|HKSE|833260032|China|Basic Materials|Specialty Chemicals|http://www.tkmold.com|7.03|2.15|174000|2.14|2.01|4.3|-0.4136986|0.21531999|0.10232|0.26627|33||2019-03-11|||0m|0|0|-1m|1.33|6|-2m|1.14|7|-3m|1|6|||||0|0.92093|||1.5034966|0.69|3.203|0.36||0.31669|1.04|1.701|0.1306|0.28884|18|0
2020-07-20 21:03:56|hk_0773|0367.HK|0367.HK|Chuang's Consortium International Limited|HKD|HKSE|1672550016|Hong Kong|Real Estate|Real Estate Services|http://www.chuangs-consortium.com||1.04|134246|1.04|0.99|1.72|-0.38823533|0.38255|0.00514|-0.059|56.587|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.486046|||0.15660292|8.846|23.124|-0.4216||0.02457|1.204|1.937|-1.15216|1.07075|18|0
2020-07-20 21:03:58|hk_0774|1062.HK|1062.HK|China Development Bank International Investment Limited|HKD|HKSE|2902220032||||||0.18|640000|0.18|0.09|0.243||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:04:00|hk_0776|0438.HK|0438.HK|IRICO Group New Energy Company Limited|HKD|HKSE|630881024|China|Technology|Solar|http://www.irico.com.cn||0.93|3576000|0.95|0.45|1.02|0.58333325|0.11083999|0.01565|0.29466|622.663||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.053488|||42.272728|||0.341069||0.17721|0.348|0.414|0.041490003|0.11377|18|0
2020-07-20 21:04:02|hk_0777|0526.HK|0526.HK|China Automobile New Retail (Holdings) Limited|HKD|HKSE|8044020224|Hong Kong|Consumer Cyclical|Auto & Truck Dealerships|http://www.lisigroup.com.hk||0.25|2902000|0.246|0.2|0.96|-0.6925|0.091000006|0.00497|-0.039049998|52.284|||||||||||||||||||||0|-0.032558|||5.5555553|||-0.021397||0.0152|0.033|1.27|-0.13046|0.064330004|18|0
2020-07-20 21:04:04|hk_0778|0209.HK|0209.HK|Winshine Science Company Limited|HKD|HKSE|3661860096|Hong Kong|Consumer Cyclical|Leisure|http://www.winshine.com||0.036|444000|0.036|0.02|0.093|0.7142856|-0.022780001|-0.02769|-0.2981|216.084|||||||||||||||||||||0|-0.91686|||1.090909|0.455|-19.98|||0|0.487|0.835|-0.06532|0.11371|18|0
2020-07-20 21:04:06|hk_0779|1132.HK|1132.HK|Orange Sky Golden Harvest Entertainment (Holdings) Limited|HKD|HKSE|2799670016|Hong Kong|Communication Services|Entertainment|http://www.osgh.com.hk|0.69|0.172|350000|0.172|0.157|0.345|-0.22522521|0.11404|0.0081|-0.01619|90.902||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.402906|||0.22337663|1.294|11.345|-0.0125|0.02|0.00113|1.621|1.674|-0.03308|0.63028|18|0
2020-07-20 21:04:08|hk_0780|0260.HK|0260.HK|AVIC Joy Holdings (HK) Limited|HKD|HKSE|5943750144|Hong Kong|Energy|Oil & Gas Refining & Marketing|http://www.avicjoyhk.com||0.024|920000|0.024|0.021|0.063|-0.27272725|0|-0.01509||||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.789534||||103.82|-24.802|-0.0742||0|0.152|1.201|0|1|18|0
2020-07-20 21:04:10|hk_0782|0682.HK|0682.HK|Chaoda Modern Agriculture (Holdings) Limited|HKD|HKSE|3295579904|Hong Kong|Consumer Defensive|Farm Products|http://www.chaoda.com.hk|8.58|0.035|756000|0.033|0.028|0.078|-0.45901638|-0.48869|-0.09263|-0.18330999|3.342||2019-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.176744|||2.3333335|||-0.022734||0.00311|3.847|3.847|-0.66256|0.33947|18|0
2020-07-20 21:04:12|hk_0783|0733.HK|0733.HK|Hopefluent Group Holdings Limited|HKD|HKSE|674150016|China|Real Estate|Real Estate Services|http://www.hopefluent.com|2.55|1.79|2454000|1.78|1.2|2.34|-0.23931623|0.12663999|0.07407|0.1117|16.309||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.984302|||0.36907217|0.092|0.727|0.723||0.09854|2.294|2.942|0.079619996|1|18|0
2020-07-20 21:04:14|hk_0784|0871.HK|0871.HK|China Dredging Environment Protection Holdings Limited|HKD|HKSE|1974279936|China|Industrials|Engineering & Construction|http://www.cdep.com.hk|0.75|0.05|2054000|0.052|0.032|0.246|-0.48514855|-0.5062|-0.06662|-0.2859|44.094||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.443023|||0.22123894|||-0.325751|0.06|0|0.719|0.756|-1.17003|0.11611|18|0
2020-07-20 21:04:15|hk_0785|0596.HK|0596.HK|Inspur International Limited|HKD|HKSE|1138919936|Hong Kong|Technology|Software—Application|http://www.inspur.com.hk|4.95|2.61|3051156|2.55|2.14|4.13|-0.3181818|0.01929|0.00299|0.09242|0.539||2019-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826162|||1.4671162|0.742|38.446|0.1783||0.04343|1.085|1.154|0.07008|0.35703|18|0
2020-07-20 21:04:17|hk_0787|0706.HK|0706.HK|Beautiful China Holdings Company Limited|HKD|HKSE|9264440320|Hong Kong|Basic Materials|Agricultural Inputs|http://www.beautifulchina.com.hk||0.015|100000|0.015|0.01|0.028|-0.28571427|-0.97573|-0.075500004|-0.2633|50.18||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.877906|||0.35714287|4.008|-4.108|-0.0122||0.0497|0.291|0.351|-1.55935|0.069460005|18|0
2020-07-20 21:04:19|hk_0788|0947.HK|0947.HK|MOBI Development Co., Ltd.|HKD|HKSE|819587008|China|Technology|Communication Equipment|http://www.mobi-antenna.com|2.38|0.82|1187000|0.83|0.73|1.26|-0.2589286|0.03081|-0.00086000003|0.02023|9.246||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705813|||3.8317757|||0.032184||0.00636|1.256|1.822|0.01943|0.23033|18|0
2020-07-20 21:04:21|hk_0789|1430.HK|1430.HK|Suchuang Gas Corporation Limited|HKD|HKSE|902924032|China|Utilities|Utilities—Regulated Gas|http://www.suchuanggas.com||3.73|1052000|3.3|1.6|3.74|0.6097561|0.14382|0.04374|0.05108|22.929|||||||||||||||||||||0|0.463953|||16.877829|||0.11989||0.00112|1.334|1.86|0.052750003|0.18687001|18|0
2020-07-20 21:04:23|hk_0790|3300.HK|3300.HK|China Glass Holdings Limited|HKD|HKSE|1810150016|Hong Kong|Industrials|Building Products & Equipment|http://www.chinaglassholdings.com|0.76|0.385|360000|0.37|0.25|0.5|-0.22916663|0.111219995|0.00417|0.03252|147.665||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.230813|||2.2781065|||0.054422||0.15974|0.365|0.618|0.034849998|0.12014|18|0
2020-07-20 21:04:25|hk_0791|0362.HK|0362.HK|Xinyang Maojian Group Limited|HKD|HKSE|1335430016|Hong Kong|Basic Materials|Chemicals|http://xinyangmaojian.com.hk|0.32|0.395|4270000|0.395|0.245|0.57|0.17910445|-0.058130004|-0.03019|-0.57317|135.203||2019-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.610465|||0.73970044|5.803|-99.818|-0.5419|||0.221|1.098|-2.36641|0.26666|18|0
2020-07-20 21:04:27|hk_0792|1039.HK|1039.HK|Changyou Alliance Group Limited|HKD|HKSE|1810950016|Hong Kong|Consumer Cyclical|Internet Retail|http://www.fortunetecomm.com||0.4|717000|0.39|0.3|0.56|-0.1702128|-0.92550004|-0.53787|-2.18344|145.919||2019-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.074418|||13.333334|||-0.048052||0.15864|0.86|1.45|-0.38359|0.00396|18|0
2020-07-20 21:04:29|hk_0793|1195.HK|1195.HK|Kingwell Group Limited|HKD|HKSE|2884090112|Hong Kong|Real Estate|Real Estate—Diversified|http://kingwell.todayir.com||0.036|4000|0.036|0.033|0.198|-0.53246754|0.04504|0.00455|-0.03541|0.434|||||||||||||||||||||0|1.707558|||4.4999995|||-0.036308||0|0.999|2.087|-0.09843001|0.33953997|18|0
2020-07-20 21:04:31|hk_0794|8030.HK|8030.HK|Flying Financial Service Holdings Limited|HKD|HKSE|1731430016|China|Real Estate|Real Estate—Development|http://www.flyingfinancial.hk||0.065|10000|0.066|0.036|0.485|-0.8625|0|||2.436|||||||||||||||||||||0|0.327906|||0.8227847|||-0.434819||0|||0|1|18|0
2020-07-20 21:04:33|hk_0795|1282.HK|1282.HK|Glory Sun Financial Group Limited|HKD|HKSE|31387500544|Hong Kong|Industrials|Conglomerates|http://www.hk1282.com||0.31|34060000|0.29|0.231|0.43|-0.079365075|0.12484|0.04014|0.11999|92.135||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.218023|||1.2015505|1.855|14.862|0.0255||0.14812|0.164|1.311|0.06285|0.17944|18|0
2020-07-20 21:04:34|hk_0796|1043.HK|1043.HK|Coslight Technology International Group Limited|HKD|HKSE|375273984|Hong Kong|Industrials|Electrical Equipment & Parts|http://www.cncoslight.com|6.14|0.74|1476000|0.73|0.57|1.89|-0.57558143|0.13766|0.01002|-0.01074|78.192||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.144186|||0.75126904|||0||0.00139|0.626|1.047|-0.020079998|0.30836|18|0
2020-07-20 21:04:36|hk_0797|0377.HK|0377.HK|Huajun International Group Limited|HKD|HKSE|61543000|Hong Kong|Basic Materials|Specialty Chemicals|http://www.huajunintlgroup.com||10.5|400|10.5|7|14|0.2352941|-0.045289997|-0.00952|-0.23683001|407.183||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.642441|||1.5676322|||-11.834325||0|0.115|1.192|-0.17426|0.082229994|18|0
2020-07-20 21:04:38|hk_0798|0803.HK|0803.HK|Prosperity International Holdings (H.K.) Limited|HKD|HKSE|1343650048|Hong Kong|Basic Materials|Steel|http://www.pihl-hk.com||0.062|30000|0.062|0.035|0.216|-0.6125|0.48838|0.031719998|-0.67444|498.771|||||||||||||||||||||0|0.438953||||1.238|2.536|-0.0274||0.00989|0.061|0.639|-0.1899|0.27695|18|0
2020-07-20 21:04:40|hk_0799|8143.HK|8143.HK|Good Fellow Healthcare Holdings Limited|HKD|HKSE|2818249984|Hong Kong|Healthcare|Medical Care Facilities|http://www.gf-healthcare.com|0.56|0.061|28000|0.056|0.051|0.233|-0.42268044|-0.19945998|-0.11508001|-0.51787|29.526||2019-02-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689534|||2.2592592|0.95|-4.761|-0.0176||0|1.627|1.967|-0.34237|0.42186|18|0
2020-07-20 21:04:43|hk_0800|0259.HK|0259.HK|Yeebo (International Holdings) Limited|HKD|HKSE|999641024|Hong Kong|Technology|Electronic Components|http://www.yeebo.com.hk||1.6|46000|1.61|1.05|1.67|0.2578125|0.07073|0.0016500001|0.07273|0.737|||||||||||||||||||||0|0.381976|||0.86346465|1.692|23.927|0.125||0.00035|1.729|2.263|0.15227|0.13007|18|0
2020-07-20 21:04:44|hk_0801|0265.HK|0265.HK|Orient Victory Travel Group Company Limited|HKD|HKSE|12922099712|Hong Kong|Consumer Cyclical|Travel Services|http://www.orientvictory.com.hk||0.056|100000|0.056|0.05|0.149|-0.62416106|-0.054970004|-0.017180001|-0.03075|18.855|||||||||||||||||||||0|0.597674|||1.1914895|1.75|-31.835|0.0001||0.033770002|0.512|1.487|-0.07163|0.103199996|18|0
2020-07-20 21:04:46|hk_0802|2399.HK|2399.HK|China Fordoo Holdings Limited|HKD|HKSE|1923600000|China|Consumer Cyclical|Apparel Manufacturing|http://www.fordoo.cn||1.2|64000|1.27|0.85|2.77|-0.5067961|-0.11956|-0.03289|-0.24261999|46.256|||||||||||||||||||||0|-0.119186|||2.6315792|||0.055149||0|1.039|1.193|-0.86611|0.37666|18|0
2020-07-20 21:04:48|hk_0803|1822.HK|1822.HK|HongDa Financial Holding Limited|HKD|HKSE|340537984|Hong Kong|Technology|Electronic Components|http://www.hongdafin.com||0.145|908500|0.142|0.01|0.33|6.8888893|-0.54731|-0.14319|-1.8846|5130.226|||||||||||||||||||||0|0.213953|||0.78378373|1.362|-2.489|-0.0007||0|0.399|0.407|-1.05699|0.061160002|18|0
2020-07-20 21:04:50|hk_0804|1087.HK|1087.HK|InvesTech Holdings Limited|HKD|HKSE|1404000000|China|Technology|Communication Equipment|http://www.investech-holdings.com|0.9|0.127|98000|0.127|0.108|0.275|-0.39234447|0.0038100001|-0.00992|-0.02769|9.072||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.611046|||1.0241936|||-0.016874||0|0.964|1.324|-0.043169998|0.1331|18|0
2020-07-20 21:04:52|hk_0805|1450.HK|1450.HK|Century Sage Scientific Holdings Limited|HKD|HKSE|1041240000|China|Technology|Software—Application|http://www.css-group.net||0.093|144000|0.101|0.048|0.22|-0.4388889|-0.36978|-0.07809|-0.39431998|89.114|||||||||||||||||||||0|0.416279|||2.0217392|||-0.17468||0.00027000002|0.634|1.093|-0.44142|0.25434|18|0
2020-07-20 21:04:54|hk_0806|0477.HK|0477.HK|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:04:56|hk_0807|0326.HK|0326.HK|China Star Entertainment Limited|HKD|HKSE|2630609920|Hong Kong|Communication Services|Entertainment|||1.7|82000|1.71|0.72|2.05|0.92134833|0|-0.02736|-0.08271|28.28||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.102325|||1.25|702.476|-21.326|0.1525||0.01091|0.568|2.852|0|0|18|0
2020-07-20 21:04:58|hk_0808|0985.HK|0985.HK|CST Group Limited|HKD|HKSE|38698299392|Hong Kong|Basic Materials|Copper|http://www.cstgrouphk.com|0.03|0.025|30083007|0.025|0.021|0.028|0|-0.03097|-0.01154|-0.60252|130.315|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.688372|||2.5|5.52|-178.247|-0.015508||0.00902|4.2|4.842|-1.4040401|0.37745|18|0
2020-07-20 21:05:00|hk_0809|0621.HK|0621.HK|Taung Gold International Limited|HKD|HKSE|18151499776|Hong Kong|Basic Materials|Gold|http://www.taunggold.com|0.4|0.032|19040000|0.033|0.021|0.043|-0.1538462|0|-0.00561|-0.0128|0.049||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.175581|||0.21768709||-31.158|0.0298||0.00819|18.631|18.631|0|0|18|0
2020-07-20 21:05:02|hk_0810|0651.HK|0651.HK|China Ocean Industry Group Limited|HKD|HKSE|340920992|Hong Kong|Industrials|Specialty Industrial Machinery|||0.099|332500|0.1|0.01|1.4|-0.8333334|-0.55187|-0.0521||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.198837||||30.974|-56.125|-0.05||0.00017999999|0.144|0.212|0|-0.0239|18|0
2020-07-20 21:05:04|hk_0811|8189.HK|8189.HK|Tianjin TEDA Biomedical Engineering Company Limited|HKD|HKSE|1196999936|China|Basic Materials|Agricultural Inputs|http://www.bioteda.com||0.088|5000|0.089|0.06|0.24|-0.5388601|-0.10736||-0.36837003|18.208||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.05872|||2.3783784|||-0.049952||0|||-0.25618|0.08214|18|0
2020-07-20 21:05:06|hk_0812|0167.HK|0167.HK|IDT International Limited|HKD|HKSE|2599990016|China|Technology|Consumer Electronics|http://www.idthk.com||0.026|296000|0.027|0.018|0.064|-0.4375|-0.27219|-0.34177||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.164534||||0.612|-2.249|-0.0332||0|0.27|0.361|-0.30732|0.112799995|18|0
2020-07-20 21:05:07|hk_0814|0204.HK|0204.HK|China Investment Development Limited|HKD|HKSE|1058190016|Hong Kong|Financial Services|Asset Management|http://www.chinainvestment.com.hk||0.118|1380000|0.117|0.053|0.155|0.063063025|0|-0.31479|-0.79554003|1.434|||||||||||||||||||||0|0.117441|||1.8437499|110.337|-1.317|||0|8.633|8.633|0|1|18|0
2020-07-20 21:05:09|hk_0815|0432.HK|0432.HK|Pacific Century Premium Developments Limited|HKD|HKSE|402188992|Hong Kong|Real Estate|Real Estate Services|http://www.pcpd.com|2.3|1.45|273000|1.47|1.18|2.09|-0.27586204|-0.032509997|-0.0034599998|-0.072569996|223.111||2019-02-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.98372|||0.1498708|8.196|-252.098|-0.1861||0|0.413|1.353|-0.29064|0.53793|18|0
2020-07-20 21:05:11|hk_0817|8125.HK|8125.HK|Royal Century Resources Holdings Limited|HKD|HKSE|522600000|Hong Kong|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.royalcentury.hk/en/index.php||0.039|320000|0.039|0.034|0.135|-0.5125|-0.35951|-0.10847|-0.30003|24.572|||||||||||||||||||||0|-0.225581|||0.24528304|0.649|-1.804|-0.0989||0.09568|1.714|2.172|-0.65756|0.1278|18|0
2020-07-20 21:05:13|hk_0818|0720.HK|0720.HK|Auto Italia Holdings Limited|HKD|HKSE|5219539968|Hong Kong|Consumer Cyclical|Auto & Truck Dealerships|http://www.autoitalia.com.hk||0.175|30805|0.177|0.053|0.255|1.723077|-0.16999|-0.05327|-0.05158|9.885|||||||||||||||||||||0|1.496511|||1.9886364|3.684|-21.674|0.0053||3.0000001E-5|1.486|4.376|-0.10396|0.31866|18|0
2020-07-20 21:05:15|hk_0819|0121.HK|0121.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:05:17|hk_0820|0299.HK|0299.HK|Glory Sun Land Group Limited|HKD|HKSE|4550110208|Hong Kong|Financial Services|Capital Markets|http://www.hk0299.com||0.49|84000|0.485|0.425|1.02|-0.3263889|0.1714|0.061539996|0.1084|182.851||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.802906|||0.7668232|1.192|6.956|0.089||0.00936|0.149|1.307|0.0395|0.17861|18|0
2020-07-20 21:05:19|hk_0821|0191.HK|0191.HK|Lai Sun Garment (International) Limited|HKD|HKSE|392611008|Hong Kong|Real Estate|Real Estate—Development|http://www.laisun.com/lai-sun-garment/en-US||8.22|10000|8.22|7.5|10.76|-0.1577869|0.10967|0.00137|-0.03647|46.675||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.875|||0.14555886|8.62|78.598|7.249||0.02977|0.427|1.531|-0.14998999|0.39609|18|0
2020-07-20 21:05:21|hk_0822|3313.HK|3313.HK|ArtGo Holdings Limited|HKD|HKSE|3360699904|China|Industrials|Building Products & Equipment|http://www.artgo.cn||0.103|29500000|0.104|0.085|14.96|-0.957551|-0.0307|-0.00695|-0.05045|26.803|||||||||||||||||||||0|0.64186|||0.88793105|||0||0.01291|0.789|1.213|-0.32939997|0.18792|18|0
2020-07-20 21:05:22|hk_0823|0091.HK|0091.HK|Golden Century International Holdings Group Limited|HKD|HKSE|831841024|Hong Kong|Technology|Electronics & Computer Distribution|http://www.goldencenturyintl.com||0.29|1497500|0.29|0.113|0.38|0.42604244|0.25425|-0.03267||||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.071511||||68.055|267.667|-0.0898||0|0.259|0.259|0|0.11071999|18|0
2020-07-20 21:05:24|hk_0824|1141.HK|1141.HK|CMBC Capital Holdings Limited|HKD|HKSE|47654699008|Hong Kong|Financial Services|Capital Markets|http://www.cmbccap.com||0.149|4279000|0.151|0.101|0.2|-0.23350257|0|0.03232|0.17415|409.374|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.750581|||3.170213|10.733||0.0053||0.015620001|1.176|1.176|0.47759998|1|18|0
2020-07-20 21:05:26|hk_0826|1191.HK|1191.HK|China Gem Holdings Limited|HKD|HKSE|4250010112|Hong Kong|Financial Services|Capital Markets|http://www.1191hk.com||0.061|7440000|0.059|0.033|0.115|-0.4684685|0|-0.36029|-1.38833|679.084||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.024418|||2.7727273|-1.755||-0.007||0|0.824|0.872|0|0|18|0
2020-07-20 21:05:28|hk_0827|2012.HK|2012.HK|Sunshine Oilsands Ltd.|HKD|HKSE|129555000|Canada|Energy|Oil & Gas E&P|http://www.sunshineoilsands.com|6.05|2.1|80160|2.18|0.5|5.4|-0.44810128|-0.35319|-0.02399|-0.53856|251.004||2019-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.361627|||56.756752|||-0.31085||0.0013|0.012|0.078|-2.39795|-0.074250005|18|0
2020-07-20 21:05:30|hk_0828|8329.HK|8329.HK|Shenzhen Neptunus Interlong Bio-technique Company Limited|HKD|HKSE|426000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.interlong.com||0.233|10000|0.236|0.196|1.29|-0.10943389|0.088520005||0.07218|5.003|||||||||||||||||||||0|0.484883|||3.8833334|||0.039783|||||0.05375|0.56428003|18|0
2020-07-20 21:05:32|hk_0829|0988.HK|0988.HK|Silk Road Logistics Holdings Limited|HKD|HKSE|5703620096|Hong Kong|Financial Services|Capital Markets|http://www.silkroadlogistics.com.hk||0.029|670272|0.029|0.015|0.048|-0.21621627|-0.00196|-0.01354|-0.68751997|136.989||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.263372|||0.59183675|0.134|-68.729|-0.07||0.29871|0.048|0.362|-0.06935|0.00617|18|0
2020-07-20 21:05:34|hk_0830|1091.HK|1091.HK|CITIC Dameng Holdings Limited|HKD|HKSE|3428460032|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.dameng.citic.com|0.9|0.365|2663000|0.335|0.19|0.47|-0.16249996|0.07005|0.0025099998|-0.07793|146.647||2019-02-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.778488|||0.44621027|0.7|9.989|-0.059||0.07387|0.61|0.765|-0.03487|0.105979994|18|0
2020-07-20 21:05:36|hk_0831|1222.HK|1222.HK|Wang On Group Limited|HKD|HKSE|17397499904|Hong Kong|Real Estate|Real Estate—Diversified|http://www.wangon.com||0.069|4790240|0.072|0.051|0.109|-0.26530612|0.23037|0.0253|0.05159|68.627|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.66279|||0.2|2.511|10.9|0.0161||0.0156|0.407|1.539|0.08016|0.46820998|18|0
2020-07-20 21:05:38|hk_0832|0585.HK|0585.HK|Imagi International Holdings Limited|HKD|HKSE|829921984|Hong Kong|Communication Services|Entertainment|http://www.imagi.hk||0.79|578000|0.78|0.475|2.18|-0.61764705|0|-0.143|-0.27253|197.389||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.438372|||1.0807114|-11.283||-0.0405||0.0058899997|104.338|112.053|0|0|18|0
2020-07-20 21:05:40|hk_0833|1131.HK|1131.HK|Agritrade Resources Limited|HKD|HKSE|6369480192|Hong Kong|Energy|Thermal Coal|http://www.agritraderesources.com|2.18|0.083|71200000|0.085|0.074|1.88|-0.92314816|0.33253|0.021559998|0.14942001|56.742|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.781395|||0.119252875|2.928|8.806|0.166||0.026129998|0.99|1.052|0.4232|0.32318002|18|0
2020-07-20 21:05:42|hk_0834|0711.HK|0711.HK|Asia Allied Infrastructure Holdings Limited|HKD|HKSE|1834530048|Hong Kong|Industrials|Engineering & Construction|http://www.asiaalliedgroup.com||0.61|1204000|0.63|0.54|0.87|0.06779671|0.0094800005|0.00419|0.040489998|116.797|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.644186|||0.454207|0.367|38.737|0.0551||2.0000001E-5|1.241|1.584|0.01268|0.06394|18|0
2020-07-20 21:05:44|hk_0835|1332.HK|1332.HK|China Touyun Tech Group Limited|HKD|HKSE|2719600128|Hong Kong|Consumer Cyclical|Packaging & Containers|http://chinatouyun.com.hk||0.375|2254375|0.38|0.079|0.59|0.20253158|-0.083579995|-0.02347|-0.31311|47.909|||||||||||||||||||||0|-1.039534|||1.6968325|2.887|-34.539|0.0698||0.00014|0.792|1.1|-0.5851|0.3662|18|0
2020-07-20 21:05:46|hk_0836|0908.HK|0908.HK|Zhuhai Holdings Investment Group Limited|HKD|HKSE|1427800064|Hong Kong|Industrials|Marine Shipping|http://www.0908.hk||1.34|596000|1.33|0.7|1.48|0.62195134|0.079679996|0.04231|0.08177|97.634||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.375|||6.568628|||0.063474||0.0051499996|0.388|1.335|0.00686|0.10532|18|0
2020-07-20 21:05:47|hk_0837|0508.HK|0508.HK|Dingyi Group Investment Limited|HKD|HKSE|7357009920|Hong Kong|Financial Services|Credit Services|http://www.dingyi.hk||0.042|12135000|0.044|0.031|0.355|-0.8646154|0|-0.02388|-0.25371|108.873||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.718604|||0.25454545|62.916|-16.168|-0.11535||0.00104|0.16|4.316|0|-1.7766299|18|0
2020-07-20 21:05:49|hk_0838|3332.HK|3332.HK|Nanjing Sinolife United Company Limited|HKD|HKSE|272470016|China|Consumer Defensive|Household & Personal Products|http://www.zs-united.com|3.5|0.144|12000|0.152|0.116|0.31|-0.43703705|-0.30766|-0.112720005|-0.38367|11.375||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.405232|||1.2413793|||0.005275||0|1.476|2.336|-0.60338|0.48615003|18|0
2020-07-20 21:05:51|hk_0839|0106.HK|0106.HK|Landsea Green Properties Co., Ltd.|HKD|HKSE|4722310144|Hong Kong|Real Estate|Real Estate—Development|http://www.landsea.hk||0.68|1300000|0.68|0.54|0.93|-0.26086956|0.17995001|0.03598|0.27313998|131.806||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.300581|||4.9275365|||0.28161||0.00133|0.537|1.327|0.13693|0.28259|18|0
2020-07-20 21:05:53|hk_0840|1266.HK|1266.HK|Xiwang Special Steel Company Limited|HKD|HKSE|2369110016|China|Basic Materials|Steel|http://www.xiwangsteel.com|1.96|0.52|5643000|0.495|0.39|1.16|-0.55803573|0.06324|0.01196|0.00338|65.377||2019-03-29|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.910465|||1.3612565|||0.009722||0.00447|0.15|0.418|0.00177|0.06315|18|0
2020-07-20 21:05:55|hk_0841|2308.HK|2308.HK|EVOC Intelligent Technology Company Limited|HKD|HKSE|308352000|China|Technology|Computer Hardware|http://www.evoc.com||1.29|1168000|1.29|0.62|1.4|0.4494382|0.087110005|0.00922|0.10880999|101.064|||||||||||||||||||||0|0.549418|||5|||0.238028|||0.712|1.729|0.15588|0.27713|18|0
2020-07-20 21:05:56|hk_0842|0605.HK|0605.HK|China Financial Services Holdings Limited|HKD|HKSE|4218259968|Hong Kong|Financial Services|Credit Services|http://www.cfsh.com.hk|0.92|0.16|1162000|0.161|0.13|0.53|-0.6680412|0.70887|0.05609|0.05539|42.107||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.447093|||0.17897092|2.165|3.054|0.0437||0.07377|0.471|2.834|0.23468|1|18|0
2020-07-20 21:05:58|hk_0843|1075.HK|1075.HK|Capinfo Company Limited|HKD|HKSE|774497984|China|Technology|Information Technology Services|http://www.capinfo.com.cn||0.355|156000|0.35|0.29|0.41|-0.090909064|0.1397|0.03616|0.12405|42.525|||||||||||||||||||||0|0.531976|||6.9607844|||0.04917|||1.199|1.561|0.09588|0.34233|18|0
2020-07-20 21:06:00|hk_0844|1566.HK|1566.HK|CA Cultural Technology Group Limited|HKD|HKSE|964062016|Hong Kong|Communication Services|Entertainment|http://www.animatechina.com||1.87|4672000|1.93|1.84|3|-0.067632854|-0.01509|-0.03101|0.14390999|76.139|||||||||||||||||||||0|-0.443023|||1.7894738|6.158|-407.998|0.11||0.022669999|0.929|1.041|0.3422|0.15998|18|0
2020-07-20 21:06:02|hk_0845|1323.HK|1323.HK|Huasheng International Holding Limited|HKD|HKSE|3303059968|Hong Kong|Consumer Defensive|Household & Personal Products|http://www.newtreegroupholdings.com||0.62|17402000|0.61|0.49|0.64|0.17307699|0.081999995|0.00624|-0.13888|46.293|||||||||||||||||||||0|-0.408139|||2.7555556|10.849|132.295|-0.0988||0.00016000001|1.171|1.765|-0.36651|0.40187|18|0
2020-07-20 21:06:04|hk_0846|1868.HK|1868.HK|Neo-Neon Holdings Limited|HKD|HKSE|2094509952|Hong Kong|Industrials|Electrical Equipment & Parts|http://www.neo-neon.com||0.58|60000|0.59|0.43|0.72|-0.032786965|-0.040370002|-0.012619999|-0.013099999|29.203||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.039534|||5.471698|||0.068577||0.00478|1.538|3.391|-0.027209999|0.33727002|18|0
2020-07-20 21:06:06|hk_0847|8325.HK|8325.HK|China Smartpay Group Holdings Limited|HKD|HKSE|1644189952|Hong Kong|Industrials|Specialty Business Services|http://www.chinasmartpay.com||0.179|680000|0.176|0.12|0.405|-0.56|-0.66782|-0.06568|-1.12597|160.741||2019-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.791279|||2.1566267|3.077|-4.607|-0.1207||0|0.121|0.949|0|0.13717|18|0
2020-07-20 21:06:08|hk_0848|0539.HK|0539.HK|Victory City International Holdings Limited|HKD|HKSE|805955008|Hong Kong|Consumer Cyclical|Textile Manufacturing|http://www.victorycity.com.hk|2|0.142|1393933|0.144|0.14|0.56|-0.73333335|0.12743|0.01163|0.02507|75.124||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.743604|||0.016767034|0.688|5.398|0.227||0.05108|0.958|1.854|0.03799|0.16438|18|0
2020-07-20 21:06:10|hk_0849|0360.HK|0360.HK|New Focus Auto Tech Holdings Limited|HKD|HKSE|6767640064|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.nfa360.com|2.5|0.099|500000|0.1|0.062|0.203|-0.46808505|-0.05572|-0.03946|-0.19315|74.906||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.802325|||4.9500003|||-0.031514||0.46831|1.136|1.558|-0.109160006|0.080019996|18|0
2020-07-20 21:06:12|hk_0850|0379.HK|0379.HK|China Ever Grand Financial Leasing Group Co., Ltd.|HKD|HKSE|1430300032|Hong Kong|Financial Services|Credit Services|http://www.egichk.com||0.24|28000|0.2|0.012|0.26|10.764706|-0.57334|-0.01579|-0.05698|68.905|||||||||||||||||||||0|1.452906|||0.38647342|10.245|-17.87|0.0003||0.24991|0.975|1.364|-0.47967997|0.29468|18|0
2020-07-20 21:06:14|hk_0851|2033.HK|2033.HK|Time Watch Investments Limited|HKD|HKSE|2079949952|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.timewatch.com.hk||0.86|90000|0.86|0.66|1.09|-0.13999999|0.13465|0.061739996|0.14001|3.109||2019-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.470348|||0.8120869|0.478|3.549|0.113||0.09455|3.661|5.515|0.11221|0.70815|18|0
2020-07-20 21:06:16|hk_0852|2326.HK|2326.HK|New Provenance Everlasting Holdings Limited|HKD|HKSE|21084100608|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.npegroup.com.hk||0.012|3470000|0.013|0.01|0.035|-0.43478262|0.018550001|-0.01279|-0.01128|0.155||2019-06-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.169767|||0.5217391|0.541|29.174|-0.0008||0.00026|1.039|2.372|-0.03512|0.036459997|18|0
2020-07-20 21:06:18|hk_0853|0064.HK|0064.HK|Get Nice Holdings Limited|HKD|HKSE|9662709760|Hong Kong|Financial Services|Capital Markets|http://www.getnice.com.hk||0.173|7493000|0.175|0.106|0.27|-0.32692307|0|0.020179998|0.02378|0.462||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.85872|||0.3056537|2.986||0.0697||0.03071|8.534|8.62|0.25177|0.98506|18|0
2020-07-20 21:06:20|hk_0854|0727.HK|0727.HK|Crown International Corporation Limited|HKD|HKSE|3430000128|Hong Kong|Real Estate|Real Estate Services|http://www.crownicorp.com||0.29|322000|0.3|0.158|0.35|-0.06249994|-1.1660199|-0.00349|0.00448|32.045||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.233139|||0.5234657|106.152|-91.038|0.0635||0|0.023|1.244|0.62084|1|18|0
2020-07-20 21:06:22|hk_0855|0521.HK|0521.HK|CWT International Limited|HKD|HKSE|11399999488|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.cwtinternational.com||0.132|30000|0.132|0.132|0.134|0|0.014680001|0.00716|-0.04894|225.017|||||||||||||||||||||0|0.506395|||0.36065573|0.272|18.547|||0.0051599997|0.313|1.066|-0.01466|0.0377|18|0
2020-07-20 21:06:24|hk_0856|0560.HK|0560.HK|Chu Kong Shipping Enterprises (Group) Company Limited|HKD|HKSE|1121170048|Hong Kong|Industrials|Marine Shipping|http://www.cksd.com|2.67|0.95|200000|0.93|0.76|1.64|-0.42944783|0.085559994|0.00916|0.06814|9.367||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.556976|||0.3380783|0.179|2.089|0.1909||0.00318|2.504|2.514|0.09967|0.14147|18|0
2020-07-20 21:06:26|hk_0857|3708.HK|3708.HK|Yat Sing Holdings Limited|HKD|HKSE|5593999872|Hong Kong|Consumer Cyclical|Residential Construction|http://www.yat-sing.com.hk||0.172|540000|0.178|0.074|0.405|0.14838707|-0.02338|-0.016239999|-0.08609|0.828|||||||||||||||||||||0|0.379069|||5.931035|2.493|-106.635|0.00024||4.0000003E-5|2.69|2.824|-0.05298|0.06001|18|0
2020-07-20 21:06:28|hk_0858|0752.HK|0752.HK|Pico Far East Holdings Limited|HKD|HKSE|1238009984|Hong Kong|Industrials|Specialty Business Services|http://www.pico.com|3.9|1.13|276000|1.11|0.98|2.68|-0.56470585|0.054840002|0.02161|0.08314|42.148||2020-06-22|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.155232|||0.7604307|0.257|4.687|0.2076||0.3697|1.493|1.524|0.0358|0.31792998|18|0
2020-07-20 21:06:29|hk_0859|0250.HK|0250.HK|Sino-i Technology Limited|HKD|HKSE|21720500224|Hong Kong|Technology|Information Technology Services|http://www.sino-i.com||0.048|650000|0.049|0.032|0.079|-0.26865673|-0.04993|-0.01964|0.01506|5.552||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.66686|||0.72727275|0.806|-16.152|0.0024||0.00043000001|0.683|0.683|0.02305|0.82945|18|0
2020-07-20 21:06:31|hk_0861|0660.HK|0660.HK|Wai Chun Bio-Technology Limited|HKD|HKSE|16590699520|Hong Kong|Basic Materials|Chemicals|http://www.0660.hk||0.022|289690000|0.02|0.016|0.095|-0.5744681|0.03529|0.06117||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.060465||||0.817|23.15|-0.001||0|0.203|0.575|-0.00545|0.08464|18|0
2020-07-20 21:06:33|hk_0862|1011.HK|1011.HK|China NT Pharma Group Company Limited|HKD|HKSE|1904640000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ntpharma.com|1.3|0.135|510500|0.136|0.12|0.84|-0.83|-0.26559|-0.03899|-1.99902|1008.218||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.748255|||1.1344538|||-0.372239|0.11|0.00090000004|0.124|0.19|-1.6055701|0.71285003|18|0
2020-07-20 21:06:35|hk_0863|1220.HK|1220.HK|Zhidao International (Holdings) Limited|HKD|HKSE|1980000000|Hong Kong|Basic Materials|Aluminum|http://www.zdihl.com||0.082|120000|0.082|0.08|0.082|0|-0.07124|-0.02173|-0.1727|7.128||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.294767|||0.46857145|0.061|-0.861|-0.0362||0|2.416|3.231|-0.29784|0.13887|18|0
2020-07-20 21:06:37|hk_0864|0798.HK|0798.HK|China Electronics Optics Valley Union Holding Company Limited|HKD|HKSE|7421349888|China|Real Estate|Real Estate Services|http://www.ceovu.com||0.49|628000|0.495|0.315|0.64|-0.2265625|0.21797001|0.0249|0.08184|73.836|||||||||||||||||||||0|0.929651|||4.375|||||0.00455|0.576|1.509|0.16858|0.31843|18|0
2020-07-20 21:06:39|hk_0865|1129.HK|1129.HK|China Water Industry Group Limited|HKD|HKSE|1596540032|Hong Kong|Utilities|Utilities—Regulated Water|http://www.chinawaterind.com||0.237|604800|0.24|0.2|0.65|-0.53846157|0.30854|0.03618|0.09770001|61.912||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.403488|||0.29440993|1.125|3.645|-0.0308||0.01994|0.769|1.207|0.09722|0.41806|18|0
2020-07-20 21:06:41|hk_0866|8311.HK|8311.HK|Perfect Optronics Limited|HKD|HKSE|1483689984|Hong Kong|Technology|Electronic Components|http://www.perfect-optronics.com||0.21|350000|0.21|0.181|0.235|-0.04545456|-0.30372||-0.19197|8.095|||||||||||||||||||||0|0.806395|||1.8421052|2.129|-7.009|-0.0663||0.0032|||-0.28111|-0.01028|18|0
2020-07-20 21:06:43|hk_0868|0159.HK|0159.HK|Brockman Mining Limited|HKD|HKSE|9279229952|Hong Kong|Basic Materials|Other Industrial Metals & Mining|http://www.brockmanmining.com||0.116|36000|0.111|0.104|0.168|-0.30624998|0|-0.02023|0.113649994|6.605|||||||||||||||||||||0|0.266279|||1.7313432||-40.247|||0.00023|1.3|1.3|0|0|18|0
2020-07-20 21:06:45|hk_0869|2112.HK|2112.HK|CAA Resources Limited|HKD|HKSE|1500000000|Malaysia|Basic Materials|Steel|http://www.caa-resources.com||0.107|54000|0.103|0.093|1.52|-0.9225564|-0.00843|-0.019960001|-0.18936001|124.552||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.325581|||1.304878|0.296|-35.091|0.022487||0|1.202|1.25|-0.024939999|0.01096|18|0
2020-07-20 21:06:47|hk_0870|0726.HK|0726.HK|DIT Group Limited|HKD|HKSE|11209600000|Hong Kong|Real Estate|Real Estate—Development|||0.28|32020000|0.246|0.077|0.295|0.29473686|0.14538|0.00526|0.04736|20.202||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.111627|||1.7177914|5.928|40.776|-0.0218||0.00079|0.836|1.127|0.15913999|0.25546|18|0
2020-07-20 21:06:49|hk_0871|8123.HK|8123.HK|Sinofortune Financial Holdings Limited|HKD|HKSE|7748960256|Hong Kong|Financial Services|Capital Markets|http://www.sinofortune.hk||0.011|1740000|0.012|0.01|0.043|-0.4285714|-0.33458||-0.39176|2.972||2019-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.149418|||0.3548387|-0.043|0.127|-0.021||0|||-0.36676|-0.13024001|18|0
2020-07-20 21:06:51|hk_0872|2345.HK|2345.HK|Shanghai Prime Machinery Company Limited|HKD|HKSE|911651968|China|Industrials|Metal Fabrication|http://www.pmcsh.com|2.4|0.57|202000|0.56|0.51|0.92|-0.3707865|0.04916|0.00942|0.031630002|67.162||2019-03-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.984883|||1.4321607|||0.083589||0.02358|0.87|1.527|0.01517|0.18892|18|0
2020-07-20 21:06:52|hk_0873|0271.HK|0271.HK|Asiasec Properties Limited|HKD|HKSE|1240669952|Hong Kong|Real Estate|Real Estate Services|http://www.asiasec.com.hk||1.26|32748|1.27|0.98|1.78|-0.27428573|0.51319003|0.0044299997|0.0129700005|0.388||2019-03-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.254069|||0.35244754|21.204|41.317|0.0467||0.0023|6.103|6.991|0.89375|0.85690004|18|0
2020-07-20 21:06:54|hk_0874|0928.HK|0928.HK|Life Healthcare Group Limited|HKD|HKSE|5354290176|Hong Kong|Healthcare|Diagnostics & Research|http://www.lifehealthcare.com||0.034|8600000|0.034|0.024|0.117|0.13333344|-0.2751|-0.04107|-0.08821|0.751||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.230232|||0.7391305|-0.024|0.088|-0.0046||2.0000001E-5|4.528|4.954|-0.38953|0.18969|18|0
2020-07-20 21:06:56|hk_0875|1639.HK|1639.HK|AKM Industrial Company Limited|HKD|HKSE|1538240000|Hong Kong|Technology|Electronic Components|http://www.akmcompany.com||1.06|140000|1.03|0.84|1.53|-0.14166671|0.13979|0.03208|0.09589|3.468|||||||||||||||||||||0|1.293023|||1.2864077|1.031|7.374|||0.00233|1.498|1.748|0.080419995|0.14258|18|0
2020-07-20 21:06:58|hk_0876|1250.HK|1250.HK|Beijing Enterprises Clean Energy Group Limited|HKD|HKSE|63525400576|Hong Kong|Utilities|Utilities—Independent Power Producers|http://www.bece.com.hk|0.11|0.056|83160000|0.053|0.025|0.112|-0.52252257|0.40289003|0.02868|0.07697|257.666|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.966279|||0.38356167|4.692|11.645|0.0272||0.26455998|0.86|1.096|0.10778|0.45722|18|0
2020-07-20 21:07:00|hk_0877|1277.HK|1277.HK|Kinetic Mines and Energy Limited|HKD|HKSE|8430000128|Hong Kong|Energy|Thermal Coal|http://www.kineticme.com||0.325|4000|0.325|0.295|0.44|-0.2613637|0.40989|0.21363|0.41305|15.833|||||||||||||||||||||0|0.390116|||12.037036|||0.076849||0.00023|0.74|1.231|0.30456|0.39027|18|0
2020-07-20 21:07:02|hk_0878|0139.HK|0139.HK|Central Wealth Group Holdings Limited|HKD|HKSE|15969699840|Hong Kong|Financial Services|Capital Markets|http://www.cwghl.com||0.027|66259157|0.027|0.015|0.087|-0.6823529|0.34489|0.07596|0.13600999|75.7||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.279069|||0.32530123|0.986|2.858|0||0.00316|0.877|1.415|0.21988001|0.5726|18|0
2020-07-20 21:07:04|hk_0879|0217.HK|0217.HK|China Chengtong Development Group Limited|HKD|HKSE|5808739840|Hong Kong|Financial Services|Capital Markets|http://www.hk217.com||0.207|28000|0.198|0.149|0.3|-0.14655173|0.051030003|0.0073100002|0.01518|9.923||2019-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.66686|||0.4321503|0.264|5.176|0.0082||0.011109999|2.123|4.05|0.0428|0.13925|18|0
2020-07-20 21:07:06|hk_0880|0156.HK|0156.HK|Lippo China Resources Limited|HKD|HKSE|9186910208|Hong Kong|Consumer Cyclical|Restaurants|http://www.lcr.com.hk||0.125|900000|0.129|0.12|0.189|-0.29508197|-0.14535|-0.02041|-0.044359997|27.984|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.385465|||0.3633721|1.217|-8.37|-0.0393||0.0053600003|1.532|1.586|-0.42191002|0.64094|18|0
2020-07-20 21:07:08|hk_0881|8250.HK|8250.HK|Silk Road Energy Services Group Limited|HKD|HKSE|7492559872|Hong Kong|Energy|Thermal Coal|http://www.silkroadenergy.com.hk||0.014|200000|0.014|0.013|0.028|-0.4814815|0.03205|||27.867|||||||||||||||||||||0|0.36279|||0.24137932|0.348|10.874|-0.0204||0|||-0.26373|0.13929|18|0
2020-07-20 21:07:10|hk_0882|1866.HK|1866.HK|China XLX Fertiliser Ltd.|HKD|HKSE|1171619968|China|Basic Materials|Agricultural Inputs|http://www.chinaxlx.com.hk|4.99|2.08|416000|2.03|1.75|2.62|-0.1470589|0.16307|0.03167|0.077870004|133.196||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.798255|||4.4349675|||0.301836||0.00767|0.282|0.584|0.03545|0.2174|18|0
2020-07-20 21:07:12|hk_0883|0885.HK|0885.HK|Rentian Technology Holdings Limited|HKD|HKSE|11022600192|Hong Kong|Technology|Information Technology Services|http://www.rentiantech.com|13.95|0.01|6860000|0.01|0.01|0.021|-0.3333333|0|-0.27508|-7.33317|||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.624418||||7.602|-1.069|0.0052||0.00548|0.323|0.471|0|-2.75431|18|0
2020-07-20 21:07:13|hk_0884|0201.HK|0201.HK|Magnificent Hotel Investments Limited|HKD|HKSE|8947050496|Hong Kong|Consumer Cyclical|Lodging|http://www.magnificenthotelinv.com|0.47|0.121|676000|0.138|0.091|0.188|-0.26595742|0.2999|0.0061299996|0.007900001|10.376||2019-03-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.62093|||0.27130044|3.663|12.214|0.0036||0.19781|0.407|0.451|0.074439995|0.3774|18|0
2020-07-20 21:07:15|hk_0885|1335.HK|1335.HK|Sheen Tai Holdings Group Company Limited|HKD|HKSE|2434139904|Hong Kong|Consumer Cyclical|Packaging & Containers|http://www.sheentai.com||0.1|18000|0.1|0.08|0.32|-0.1735537|0.06122|-0.0106|-0.059949998|11.6|||||||||||||||||||||0|0.343023|||0.31746033|0.439|7.169|0.017||0|1.723|2.48|-0.12725|0.21386999|18|0
2020-07-20 21:07:17|hk_0886|1089.HK|1089.HK|Leyou Technologies Holdings Limited|HKD|HKSE|3081690112|Hong Kong|Communication Services|Electronic Gaming & Multimedia|http://leyoutech.com.hk||2.93|3868553|3|1.57|3.22|0.45631075|0.25291002|0.06823|-0.026889998|18.003|||||||||||||||||||||0|0.359302|||36.625|43.286|171.151|-0.021025||0.0227|1.369|1.57|-0.03911|0.60427|18|0
2020-07-20 21:07:19|hk_0887|6866.HK|6866.HK|Zuoli Kechuang Micro-finance Company Limited|HKD|HKSE|300000000|China|Financial Services|Credit Services|http://www.zlkcxd.cn||0.38|38000|0.375|0.25|0.54|-0.16666663|0|0.05317|0.07771|35.759|||||||||||||||||||||0|1.120348|||1.8446602|||0.155857||0.37861001|2.921|2.923|0.54085|1|18|0
2020-07-20 21:07:21|hk_0889|0061.HK|0061.HK|Green Leader Holdings Group Limited|HKD|HKSE|10525200384|Hong Kong|Basic Materials|Coking Coal|http://www.greenleader.hk||0.011|2082000|0.011|0.01|0.038|-0.6666666|-0.0011|-0.03788||||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.698837||||6.646|-6034.303|-0.157||0|0.044|0.08|-0.73671997|0.10606|18|0
2020-07-20 21:07:23|hk_0890|1478.HK|1478.HK|Q Technology (Group) Company Limited|HKD|HKSE|1172249984|China|Technology|Electronic Components|http://www.qtechglobal.com|4.73|10.56|6480000|10.74|6.05|14.78|0.41315794|0.0718|0.04902|0.21824|48.237|||||0m|0|0|-1m|0.88|16|-2m|0.88|17|-3m|1.33|18|||||0|2.04593|||38.54015|||0.477162|0.51|0.03923|0.696|0.976|0.04118|0.08959|18|0
2020-07-20 21:07:25|hk_0891|0171.HK|0171.HK|Silver Grant International Holdings Group Limited|HKD|HKSE|2304849920|Hong Kong|Real Estate|Real Estate Services|http://www.silvergrant.com.hk||0.93|126000|0.93|0.76|1.53|-0.37583894|0.50395|-0.00097000005|-0.02358|28.245||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.343023|||0.3211326|20.164|40.012|0.0242||0.03021|1.671|4.386|0.26667|0.96933|18|0
2020-07-20 21:07:26|hk_0892|1636.HK|1636.HK|China Metal Resources Utilization Limited|HKD|HKSE|2631600128|China|Basic Materials|Copper|http://www.cmru.com.cn||0.33|11908000|0.35|0.22|4.05|-0.9061662|-0.01388|-0.04577|0.03743|80.793|||||||||||||||||||||0|-0.07093|||3.2673268|||0.095912||0.014570001|0.41|1.287|0.00312|-0.01074|18|0
2020-07-20 21:07:28|hk_0893|0618.HK|0618.HK|Peking University Resources (Holdings) Company Limited|HKD|HKSE|6416159744|Hong Kong|Industrials|Conglomerates|http://www.pku-resources.com||0.09|26000|0.095|0.063|0.25|-0.579646|0.041750003|0.01528|-0.82434|1351.987|||||||||||||||||||||0|0.277325|||1.7307693|||||0.07992|0.102|1.009|-0.100360006|0.08708999|18|0
2020-07-20 21:07:30|hk_0894|0227.HK|0227.HK|First Shanghai Investments Limited|HKD|HKSE|1418969984|Hong Kong|Financial Services|Capital Markets|http://www.firstshanghai.com.hk||0.42|840000|0.4|0.26|0.51|-0.111111045|0|0.00242|0.0056800004|25.207||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.116279|||0.22617124|2.215||0.0961||0.01849|0.657|1.502|0.02115|-0.11271|18|0
2020-07-20 21:07:32|hk_0895|0332.HK|0332.HK|Yuan Heng Gas Holdings Limited|HKD|HKSE|6545619968|Hong Kong|Energy|Oil & Gas Equipment & Services|http://www.yuanhenggas.com||0.38|136000|0.38|0.35|0.59|-0.26923072|0.05125|0.0039399997|-0.03033|108.27||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.069186|||12.258064|||-0.008952||0|0.823|1.216|-0.03091|0.07746|18|0
2020-07-20 21:07:34|hk_0896|0622.HK|0622.HK|Oshidori International Holdings Limited|HKD|HKSE|6113610240|Hong Kong|Financial Services|Capital Markets|http://www.oshidoriinternational.com||0.99|3408000|0.97|0.485|1.1|0.11494255|0|-0.051030003|-0.056810003|9.446||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.96279|||0.93220335|-15.313||-0.0619||0.0323|5.266|5.267|0|0|18|0
2020-07-20 21:07:36|hk_0898|2111.HK|2111.HK|Best Pacific International Holdings Limited|HKD|HKSE|1039809984|China|Consumer Cyclical|Textile Manufacturing|http://www.bestpacific.com|3.24|1.04|224000|1.03|0.98|2.9|-0.6321429|0.17737|0.043319996|0.11792|87.673|||||0m|0|0|-1m|0.75|12|-2m|0.79|14|-3m|0.86|14|||||0|0.752906|||0.4271047|0.784|4.419|0.2945|0.62|0.17764|0.552|1.003|0.08267|0.23993|18|0
2020-07-20 21:07:38|hk_0899|0825.HK|0825.HK|New World Department Store China Limited|HKD|HKSE|1686150016|Hong Kong|Consumer Cyclical|Department Stores|http://www.nwds.com.hk|1.6|1.34|104000|1.35|1.15|1.79|-0.068965554|0.19972|0.022060001|0.01584|116.096||2019-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.168023|||0.46318704|1.876|9.396|0.02||0.02167|0.447|0.531|0.02718|0.75254995|18|0
2020-07-20 21:07:40|hk_0900|0812.HK|0812.HK|Southwest Securities International Securities Limited|HKD|HKSE|3661829888|Hong Kong|Financial Services|Capital Markets|http://www.swsc.hk||0.196|7922000|0.199|0.077|0.35|0.89523816|0|-0.16559|-1.5249499|382.391|||||||||||||||||||||0|-0.603488|||1.7043477|7.013||-0.10025||0|15.904|15.972|0|0.85236|18|0
2020-07-20 21:07:42|hk_0901|1312.HK|1312.HK|Tongfang Kontafarma Holdings Limited|HKD|HKSE|5588570112|Hong Kong|Basic Materials|Building Materials|http://www.tfkf.com.hk||0.076|690000|0.079|0.061|0.31|-0.63926935|0.19726999|0.036849998|0.03405|46.747|||||||||||||||||||||0|0.252325|||0.30039525|1.088|5.513|-0.0004||0.0001|1.035|1.263|0.024349999|0.50738996|18|0
2020-07-20 21:07:44|hk_0902|8237.HK|8237.HK|Link Holdings Limited|HKD|HKSE|3489999872|Hong Kong|Consumer Cyclical|Lodging|http://www.linkholdingslimited.com||0.032|202000|0.032|0.018|0.09|-0.46666664|-1.3758099||-0.16233|81.862|||||||||||||||||||||0|0.327906|||0.28070176|15.563|-11.312|0.0031||0.22923|||-2.6304002|0.07672|18|0
2020-07-20 21:07:46|hk_0903|2100.HK|2100.HK|BAIOO Family Interactive Limited|HKD|HKSE|2745829888|China|Communication Services|Electronic Gaming & Multimedia|http://www.baioo.com.hk|0.77|1.31|21308000|1.3|0.4|1.55|2.095238|0.23948999|0.054279998|0.098120004|6.515||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.551744|||15.411764|||-0.006234||0.008119999|5.738|5.968|0.22278|0.53209996|18|0
2020-07-20 21:07:47|hk_0904|1317.HK|1317.HK|China Maple Leaf Educational Systems Limited|HKD|HKSE|2995320064|China|Consumer Defensive|Education & Training Services|http://www.mapleleaf.cn|5.3|2.79|12232000|2.67|2|3.39|-0.109999955|0.38575|0.05801|0.1548|11.704||2019-04-26|||0m|0|0|-1m|1.06|16|-2m|1.06|16|-3m|1.07|15|||||0|0.982558|||14.999999|||0.363134||0.05989|1.718|1.803|0.39203|0.4694|18|0
2020-07-20 21:07:49|hk_0905|1253.HK|1253.HK|China Greenland Broad Greenstate Group Company Limited|HKD|HKSE|3342540032|China|Industrials|Engineering & Construction|http://www.greenland-broadgreenstate.com.cn|1.97|0.44|264000|0.44|0.233|0.91|-0.16981131|0.062319998|0.008909999|0.078449994|99.083|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-1.612209|||11.282051|||0.059945|0.17|0.07438|0.877|1.003|0.07521|0.22373|18|0
2020-07-20 21:07:51|hk_0906|2300.HK|2300.HK|AMVIG Holdings Limited|HKD|HKSE|929046976|Hong Kong|Consumer Cyclical|Packaging & Containers|http://www.amvig.com|3.86|1.37|670000|1.38|1.34|2.07|-0.25405407|0.20472|0.03975|0.09056|38.517||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.425|||0.33944502|0.813|3.972|0.337||0.36987|0.714|0.878|0.13014|0.28952|18|0
2020-07-20 21:07:53|hk_0907|0975.HK|0975.HK|Mongolian Mining Corporation|HKD|HKSE|1029180032|Mongolia|Basic Materials|Coking Coal|http://www.mmc.mn|0.9|0.48|180487|0.485|0.29|1.17|-0.57826084|0.35736|0.05768|0.11492|51.744||2019-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.329069|||0.5700712|1.446|4.048|0.730421||0.02874|0.39|1.078|0.15405|0.40227002|18|0
2020-07-20 21:07:55|hk_0908|0095.HK|0095.HK|LVGEM (China) Real Estate Investment Company Limited|HKD|HKSE|5064529920|Hong Kong|Real Estate|Real Estate—Diversified|http://www.lvgem-china.com|2.5|2.44|4526000|2.37|2|3.05|-0.11235964|0.56099|0.052020002|0.14300999|200.191||2019-03-21|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.485819|||17.68116|||0.392466||0.010249999|0.341|1.254|0.25351998|0.64185|18|0
2020-07-20 21:07:57|hk_0909|1164.HK|1164.HK|CGN Mining Company Limited|HKD|HKSE|6600679936|Hong Kong|Energy|Uranium|http://www.cgnmc.com||0.3|1635000|0.295|0.221|0.37|-0.106060684|0.04834|0.02158|0.08402|55.074||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.607558|||1.0169493|1.127|23.322|||0.00257|1.656|4.637|0.07705|0.06929|18|0
2020-07-20 21:07:59|hk_0910|0510.HK|0510.HK|CASH Financial Services Group Limited|HKD|HKSE|4955760128|Hong Kong|Financial Services|Capital Markets|http://www.cfsg.com.hk||0.039|2250555|0.041|0.018|0.057|-0.14583331|0|-0.07185|-0.20729999|35.037||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.712209|||0.39000002|-6.405||0.0033||0|1.38|1.415|-1.13089|0.76402|18|0
2020-07-20 21:08:01|hk_0911|0815.HK|0815.HK|China Silver Group Limited|HKD|HKSE|1627350016|China|Consumer Cyclical|Luxury Goods|http://www.chinasilver.hk|3.02|0.65|5556000|0.63|0.5|1.36|-0.17105263|0.09702|0.055180002|-0.03449|4.563||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.862209|||2.4714828|||||0.16570999|2.157|6.727|-0.029590001|0.13525|18|0
2020-07-20 21:08:02|hk_0912|0230.HK|0230.HK|Minmetals Land Limited|HKD|HKSE|3346909952|Hong Kong|Real Estate|Real Estate—Development|http://www.minmetalsland.com|1.15|0.99|316000|1|0.93|1.4|-0.21259844|0.17576|0.025390001|0.08705|103.696||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.919767|||0.25495753|1.737|9.882|0.2817||0.01258|0.397|1.876|0.10316|0.23739|18|0
2020-07-20 21:08:04|hk_0913|8172.HK|8172.HK|Lajin Entertainment Network Group Limited|HKD|HKSE|4209129984|Hong Kong|Communication Services|Entertainment|||0.081|3080000|0.09|0.054|0.197|-0.36170208|-1.56267||-0.14439|1.074|||||||||||||||||||||0|-0.27093|||0.648|7.14|-4.569|-0.0193||0|||-2.6134698|-0.2759|18|0
2020-07-20 21:08:06|hk_0914|8156.HK|8156.HK|Sinopharm Tech Holdings Limited|HKD|HKSE|4289720064|Hong Kong|Technology|Software—Application|http://www.sinopharmtech.com.hk||0.209|18865000|0.19|0.172|0.43|-0.4864865|-0.17598|||668.555||2019-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.54186|||34.833336|8.3|-47.165|-0.0135||0.01578|||-0.41044998|0.2556|18|0
2020-07-20 21:08:08|hk_0915|0279.HK|0279.HK|Freeman FinTech Corporation Limited|HKD|HKSE|1868179968|Hong Kong|Financial Services|Financial Conglomerates|http://www.freeman279.com||0.09|1410000|0.095|0.085|0.249|-0.5287958|0|-0.05978|-1.00148|279.86||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.054651|||0.2702703|18.642|-5.471|-0.0601||0.03339|0.361|0.476|0|-1.94963|18|0
2020-07-20 21:08:10|hk_0916|2389.HK|2389.HK|Beijing Enterprises Medical and Health Industry Group Limited|HKD|HKSE|6078940160|Hong Kong|Healthcare|Medical Care Facilities|http://www.bemh.com.hk||0.131|982000|0.129|0.062|0.275|-0.46473032|-0.49248|-0.02014|-0.16680999|4.736||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.38372|||0.3367609|2.862|-5.812|-0.0101||0.0248|1.478|3.089|-2.10403|0.31574|18|0
2020-07-20 21:08:12|hk_0917|0717.HK|0717.HK|Emperor Capital Group Limited|HKD|HKSE|6740850176|Hong Kong|Financial Services|Capital Markets|http://www.emperorcapital.com|0.96|0.165|5154000|0.165|0.111|0.29|-0.42105258|0|-0.057800002|-0.110010006|37.282|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854069|||0.22948541|0.107||-0.0384||0.21909|3.283|3.348|-1.60621|0.87573|18|0
2020-07-20 21:08:14|hk_0918|1838.HK|1838.HK|China Properties Group Limited|HKD|HKSE|1809080064|Hong Kong|Real Estate|Real Estate—Development|http://www.cpg-group.com||0.485|228000|0.5|0.435|1.08|-0.5238095|-0.86603|-0.00527|-0.00756|29.017||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.80872|||0.15406607|||0.11175||0.00532|0.014|0.516|-0.4802|0.36806|18|0
2020-07-20 21:08:16|hk_0919|1196.HK|1196.HK|Realord Group Holdings Limited|HKD|HKSE|1438210048|Hong Kong|Industrials|Waste Management|http://www.realord.com.hk||4.29|826000|4.28|4.12|10.98|-0.06753808|0.00911|-0.00027000002|-0.13157|270.757|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.079651|||2.6302881|18.274|2005.163|0.0304||0.0055400003|1.236|3.755|-0.50130004|0.22625|18|0
2020-07-20 21:08:18|hk_0920|1415.HK|1415.HK|Cowell e Holdings Inc.|HKD|HKSE|831518976|China|Technology|Electronic Components|http://www.cowellkorea.com|2.589411|3.23|11934000|3.31|1.09|3.77|1.4160583|0.11626001|0.06053|0.08842|4.538||2019-03-22|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.83|6|||||0|1.484883|||7.9950495|4.816|41.422|0.257862||0.030639999|2.424|3.083|0.05396|0.14208001|18|0
2020-07-20 21:08:19|hk_0921|0187.HK|0187.HK|Beijing Jingcheng Machinery Electric Company Limited|HKD|HKSE|100000000|China|Industrials|Specialty Industrial Machinery|http://www.jingchenggf.com.cn||1.39|54000|1.35|1.01|1.69|-0.111842096|-0.066939995|-0.049390003|-0.2307|44.428|||||||||||||||||||||0|0.581395|||7.091837|||-0.346425||0|0.413|0.932|-0.116969995|0.0554|18|0
2020-07-20 21:08:21|hk_0922|8007.HK|8007.HK|Global Strategic Group Limited|HKD|HKSE|1823440000|Hong Kong|Basic Materials|Copper|http://www.globalstrategicgroup.com.hk||0.022|1030116|0.022|0.022|0.51|-0.92280704|0|||51.406||2019-05-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.266279|||0.57894737|0.84||-0.0242||0|||-0.0355|0.04389|18|0
2020-07-20 21:08:23|hk_0923|0832.HK|0832.HK|Central China Real Estate Limited|HKD|HKSE|2778690048|China|Real Estate|Real Estate—Development|http://www.jianye.com.cn|3.7|4.07|3216000|3.82|2.98|5.11|0.029649615|0.14367|0.0211|0.21122|254.398||2019-08-21|||0m|0|0|-1m|0.67|3|-2m|1|4|-3m|0.75|4|||||0|0.986046|||8.172691|||0.824156|0.58|0.01668|0.317|1.12|0.06549|0.25797|18|0
2020-07-20 21:08:25|hk_0924|0982.HK|0982.HK|HJ Capital (International) Holdings Company Limited|HKD|HKSE|10060900352|Hong Kong|Consumer Cyclical|Lodging|http://www.huajinci.com/en/home.php||0.185|1240000|0.185|0.15|0.25|-0.18141592|0.07885|0.04152|0.02386|107.097|||||||||||||||||||||0|0.97093|||10.277779|3.435|43.568|0.000424||0|1.128|1.21|0.008090001|0.4339|18|0
2020-07-20 21:08:27|hk_0925|0755.HK|0755.HK|Shanghai Zendai Property Limited|HKD|HKSE|14879399936|Hong Kong|Real Estate|Real Estate—Development|http://www.zendaiproperty.com||0.03|1850000|0.03|0.026|0.112|-0.7222222|-0.1224|-0.00666|-0.47609|487.241||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.933139|||0.27777776|6.003|-49.045|-0.0711||0.00322|0.06|1.03|-0.78454|0.2358|18|0
2020-07-20 21:08:29|hk_0926|8267.HK|8267.HK|Linekong Interactive Group Co., Ltd.|HKD|HKSE|368731008|China|Communication Services|Electronic Gaming & Multimedia|http://new.linekong.com|2.99|0.43|40000|0.42|0.355|0.89|-0.42465758|-0.061100002||-0.19132|45.455||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.518023|||1.72|||-1.007076|0.34|0.22304001|||-0.40653|0.28879|18|0
2020-07-20 21:08:31|hk_0927|0827.HK|0827.HK|Ko Yo Chemical (Group) Limited|HKD|HKSE|5488039936|Hong Kong|Basic Materials|Chemicals|http://www.koyochem.com||0.067|1136000|0.07|0.067|0.226|-0.6551724|-0.0731|-0.07241|-1.7879801|905.531||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.488953|||2.4814816|||-0.178576||0.00014|0.016|0.109|-0.37240002|0.0032600001|18|0
2020-07-20 21:08:33|hk_0928|0680.HK|0680.HK|Nan Hai Corporation Limited|HKD|HKSE|68645498880|China|Communication Services|Entertainment|http://www.nanhaicorp.com||0.06|4250000|0.061|0.053|0.15|-0.57638884|0.14169|0.00505|-0.104729995|470.312||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.244767|||0.8823529|2.731|19.272|0.0035||0.00349|0.142|0.725|-0.060229998|0.55572|18|0
2020-07-20 21:08:35|hk_0929|1022.HK|1022.HK|Feiyu Technology International Company Ltd.|HKD|HKSE|1546940032|China|Communication Services|Electronic Gaming & Multimedia|http://www.feiyuhk.com|1.06|0.199|1687500|0.217|0.129|0.385|0.08499992|-0.82185|-0.08046|-0.16309|24.812||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.939534|||3.1093748|||-0.287736|0.02|1.0000001E-5|1.35|1.465|-0.71193004|0.6918|18|0
2020-07-20 21:08:37|hk_0930|1028.HK|1028.HK|C.banner International Holdings Limited|HKD|HKSE|2076999936|Hong Kong|Consumer Cyclical|Footwear & Accessories|http://www.cbanner.com.cn|3|0.168|29000|0.17|0.113|0.47|-0.46875|0.03642|-0.00625|-0.13352|8.893|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.881395|||1.135135|||-0.168854|0.16|0.05959|2.314|4.113|-0.16093001|0.59884|18|0
2020-07-20 21:08:38|hk_0931|0708.HK|0708.HK|Evergrande Health Industry Group Limited|HKD|HKSE|8640000000|China|Healthcare|Medical Care Facilities|http://www.evergrandehealth.com|24.5|25.05|13084763|24.45|4.72|30.7|1.6576087|-0.20521|-0.02023||||2019-03-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.048837|||1391.6666|||-0.572495||0.00052|0.313|1.322|-0.78542|0.33486|18|0
2020-07-20 21:08:40|hk_0932|6869.HK|6869.HK|Yangtze Optical Fibre And Cable Joint Stock Limited Company|HKD|HKSE|351567008|China|Technology|Communication Equipment|http://www.yofc.com|35.97|14.18|3693000|14.48|11.44|18.28|0.012587309|0.08767|0.0168|0.059959996|16.453|||||0m|0|0|-1m|1.43|7|-2m|1.29|7|-3m|1.17|6|||||0|0.998255|||8.506299|||2.229954||0.08482|1.465|2.022|0.07311|0.22278|18|0
2020-07-20 21:08:42|hk_0933|0273.HK|0273.HK|Mason Group Holdings Limited|HKD|HKSE|44364898304|Hong Kong|Consumer Defensive|Household & Personal Products|http://www.masonhk.com||0.043|18928000|0.04|0.017|0.134|-0.68992245|0|-0.12231|-0.19421|15.266||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.959302|||0.38053098|0.45||0.0527||0.0063|1.594|1.947|-0.69886|0.29398|18|0
2020-07-20 21:08:44|hk_0934|1396.HK|1396.HK|Hydoo International Holding Limited|HKD|HKSE|4537350144|China|Real Estate|Real Estate—Development|http://www.hydoo.com.cn|1.36|0.435|64000|0.46|0.275|0.66|0.21052635|-0.02027|-0.0023700001|-0.05422|64.427||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.755232|||2.2081218|||0.096679||0.0025499999|0.287|1.457|-0.1713|0.36181998|18|0
2020-07-20 21:08:46|hk_0935|0547.HK|0547.HK|Digital Domain Holdings Limited|HKD|HKSE|34073800704|Hong Kong|Communication Services|Entertainment|http://www.digitaldomain.com||0.06|31540000|0.063|0.035|0.12|-0.45689654|-0.45838|-0.1178|-0.30108|29.721||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.022674|||1.4285715|3.686|-8.042|-0.01254||0.07959|1.352|1.773|-0.64084|0.16096|18|0
2020-07-20 21:08:48|hk_0936|1428.HK|1428.HK|Bright Smart Securities & Commodities Group Limited|HKD|HKSE|1697299968|Hong Kong|Financial Services|Capital Markets|http://www.bsgroup.com.hk||1.88|6562000|1.91|0.78|2.27|0.3172413|0|0.06582|0.19520001|167.054|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.697674|||1.677074|6.118||0.2775||0.01059|1.38|1.38|0.48894|1|18|0
2020-07-20 21:08:50|hk_0937|0042.HK|0042.HK|Northeast Electric Development Company Limited|HKD|HKSE|257950000|China|Consumer Cyclical|Lodging|http://www.nee.com.cn||0.45|544000|0.44|0.36|0.78|-0.4358974|-0.16203|-0.01849|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.281976||||||0.012479||0|0.389|0.453|-0.3852|0.42583|18|0
2020-07-20 21:08:52|hk_0938|1188.HK|1188.HK|Hybrid Kinetic Group Limited|HKD|HKSE|20352899072|Hong Kong|Consumer Cyclical|Auto Parts|http://hk1188.etnet.com.hk||0.032|167108000|0.027|0.01|0.048|-0.15625|0|-0.21489|-0.71279997|4.189||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.888372|||1.2307693|34.851|-1.739|-0.0142||0.00099|0.988|3.677|0|0.76141|18|0
2020-07-20 21:08:54|hk_0939|1238.HK|1238.HK|Powerlong Real Estate Holdings Limited|HKD|HKSE|4142400000|China|Real Estate|Real Estate—Development|http://www.powerlong.com|6.2|4.92|3526000|4.75|3.82|5.95|-0.0185951|0.2807|0.03006|0.16784|143.143|||||0m|0|0|-1m|2|3|-2m|2|3|-3m|2|3|||||0|0.89593|||4.7906528|||1.12197|0.7|0.040170003|0.406|1.296|0.15785|0.36415002|18|0
2020-07-20 21:08:56|hk_0940|0218.HK|0218.HK|Shenwan Hongyuan (H.K.) Limited|HKD|HKSE|1561139968|Hong Kong|Financial Services|Capital Markets|http://www.swhyhk.com||1.17|1170000|1.13|0.76|1.45|-0.16296297|0|0.0150999995|0.04461|21.632||2019-02-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.74186|||0.4663212|-6.597||0.0937||0.01694|1.507|1.525|0.20941|0.90031|18|0
2020-07-20 21:08:58|hk_0941|2236.HK|2236.HK|Wison Engineering Services Co. Ltd.|HKD|HKSE|4073769984|China|Industrials|Engineering & Construction|http://www.wison-engineering.com||0.78|861000|0.78|0.69|1.11|-0.24271846|-0.03837|-0.024360001|0.028450001|42.427|||||||||||||||||||||0|0.277325|||9.999999|||0.040763||0.0027700001|0.858|1.241|0.01159|0.09347|18|0
2020-07-20 21:09:00|hk_0942|2698.HK|2698.HK|Weiqiao Textile Company Limited|HKD|HKSE|413619008|China|Consumer Cyclical|Textile Manufacturing|http://www.wqfz.com|7.74|1.46|551000|1.44|1.31|2.45|-0.38197422|0.100360006|0.01355|0.01171|11.852||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.390697|||0.6356117|||0.20115||0.32307|1.809|2.313|0.014400001|0.06335|18|0
2020-07-20 21:09:02|hk_0943|0719.HK|0719.HK|Shandong Xinhua Pharmaceutical Company Limited|HKD|HKSE|426859008|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.xhzy.com|7.09|4.44|1117200|4.29|3.32|5.39|0.15322578|0.12963|0.036760002|0.109960005|67.894|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.529651|||7.0813403|||0.5364|0.31|0.03797|0.881|1.247|0.054580003|0.30753002|18|0
2020-07-20 21:09:04|hk_0944|8315.HK|8315.HK|Greatwalle Inc.|HKD|HKSE|1246320000|Hong Kong|Industrials|Security & Protection Services|http://www.kingforce.com.hk||0.075|1037000|0.07|0.035|0.154|-0.35185188|-0.8008|-0.37019002|-4.05388||||||||||||||||||||||0|-2.415697||||2.603|-3.25|0.00094||0|0.679|0.69|-0.94304|0.22112|18|0
2020-07-20 21:09:05|hk_0946|2488.HK|2488.HK|Launch Tech Company Limited|HKD|HKSE|178656992|China|Consumer Cyclical|Auto Parts|http://www.cnlaunch.com||3.44|555800|3.06|1.4|5.7|-0.4622144|-0.037|-0.04733|-0.15722999|63.879||2019-03-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.24593|||8.3902445|||-0.350895||0.07216|0.873|1.172|-0.14541|0.41407|18|0
2020-07-20 21:09:07|hk_0947|1628.HK|1628.HK|Yuzhou Group Holdings Company Limited|HKD|HKSE|5228939776|China|Real Estate|Real Estate—Development|http://www.yuzhou-group.com|5.36|3.54|5972921|3.44|2.58|4.45|-0.094736814|0.19038|0.020750001|0.15817|193.78|||||0m|0|0|-1m|1.1|10|-2m|1.1|10|-3m|1|9|||||0|1.111046|||5.8128076|||0.793425||0.09635|0.864|1.6|0.15515|0.26211|18|0
2020-07-20 21:09:09|hk_0948|3669.HK|3669.HK|China Yongda Automobiles Services Holdings Limited|HKD|HKSE|1969270016|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.ydauto.com.cn|7.82|9.59|6786500|9.47|4.9|10.16|0.3026135|0.05357|0.04955|0.15712|141.312||2020-08-25|||0m|0|0|-1m|1.33|12|-2m|1.33|12|-3m|1.36|11|||||0|1.643604|||13.660969|||0.894|1.37|0.1846|0.472|1.022|0.02349|0.09351|18|0
2020-07-20 21:09:11|hk_0949|0976.HK|0976.HK|Chiho Environmental Group Limited|HKD|HKSE|1605149952|Hong Kong|Industrials|Metal Fabrication|http://www.chihogroup.com|4.34|0.33|30000|0.33|0.22|1.02|-0.6732673|0.00763|-0.00832|-0.02655|72.125|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.403488|||0.10721248|0.2|26.178|-0.08||0.0037099998|0.572|1.011|-0.00838|0.057140004|18|0
2020-07-20 21:09:13|hk_0950|1176.HK|1176.HK|Zhuguang Holdings Group Company Limited|HKD|HKSE|7194420224|Hong Kong|Real Estate|Real Estate—Development|http://www.zhuguang.com.hk||1.22|5222000|1.2|0.93|1.36|0.13207555|0.38346002|0.027209999|0.09984|240.69||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.331976|||1.1753372|5.339|13.924|0.0882||0.22707|0.512|1.498|0.18338|0.51223|18|0
2020-07-20 21:09:15|hk_0951|1599.HK|1599.HK|Beijing Urban Construction Design & Development Group Co., Limited|HKD|HKSE|387936992|Hong Kong|Industrials|Engineering & Construction|http://www.bjucd.com|4.59|2|734000|1.97|1.77|2.68|-0.16525418|0.08028|0.020380002|0.13752|101.144||2019-03-29|||0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.29|7|||||0|1.307558|||4.415011|||0.467571||0.27138|1.115|1.227|0.07821|0.19957|18|0
2020-07-20 21:09:17|hk_0952|2608.HK|2608.HK|Sunshine 100 China Holdings Ltd|HKD|HKSE|2552300032|China|Real Estate|Real Estate—Development|http://www.ss100.com.cn||1.31|832000|1.29|1.2|1.82|-0.14569539|0.11136|0.00916|0.30109|213.983|||||||||||||||||||||0|-0.490697|||2.8791206|||0.299725||0.09543|0.384|1.505|0.21774|0.25336|18|0
2020-07-20 21:09:18|hk_0953|0147.HK|0147.HK|International Business Settlement Holdings Limited|HKD|HKSE|20319100928|Hong Kong|Real Estate|Real Estate—Development|http://www.ibsettlement.com||0.139|1330000|0.145|0.114|0.225|-0.27500004|-0.27844998|-0.0232|-0.17468001|72.46|||||||||||||||||||||0|-0.197674|||3.159091|7.694|-27.631|-0.0085||0|0.38|1.251|-0.44592997|0.015700001|18|0
2020-07-20 21:09:20|hk_0954|0848.HK|0848.HK|Maoye International Holdings Limited|HKD|HKSE|5140329984|China|Consumer Cyclical|Department Stores|http://www.maoye.cn|1.5|0.36|569000|0.37|0.33|0.62|-0.3148148|0.36758998|0.027449999|0.029949998|126.26||2019-03-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.891279|||1.0169492|||0.040454||0.01802|0.167|0.531|0.023640001|0.67633003|18|0
2020-07-20 21:09:22|hk_0955|0993.HK|0993.HK|Huarong International Financial Holdings Limited|HKD|HKSE|3588470016|Hong Kong|Financial Services|Capital Markets|http://www.hrif.com.hk||0.36|3081000|0.345|0.122|0.7|-0.34905654|0|-0.05726|-0.87061995|1120.796||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854069|||0.972973|-42.569||-0.4308||2.0000001E-5|1.256|1.299|0|0|18|0
2020-07-20 21:09:24|hk_0956|0109.HK|0109.HK|Good Resources Holdings Limited|HKD|HKSE|7088220160|Hong Kong|Financial Services|Asset Management|http://www.hkex109.hk||0.084|390000|0.073|0.042|0.18|-0.37606835|0|0.01435|0.01525|1.313|||||||||||||||||||||0|0.614534|||0.2159383|-4.923||0.0076||0.00291|17.778|17.778|0.29893|1|18|0
2020-07-20 21:09:26|hk_0957|1381.HK|1381.HK|Canvest Environmental Protection Group Company Limited|HKD|HKSE|2440580096|Hong Kong|Industrials|Waste Management|http://www.canvestenvironment.com|5.57|3.45|825000|3.46|3.05|4.18|-0.15196073|0.37947|0.06044|0.15764|89.409|||||0m|0|0|-1m|1.58|12|-2m|1.58|12|-3m|1.58|12|||||0|0.2|||1.4453288|3.269|8.616|0.24|0.25|0.03203|1.033|1.054|0.22584999|0.32021|18|0
2020-07-20 21:09:28|hk_0958|0136.HK|0136.HK|HengTen Networks Group Limited|HKD|HKSE|74611703808|Hong Kong|Consumer Cyclical|Internet Retail|http://www.htmimi.com||0.255|816810000|0.245|0.062|0.33|0.5123457|0.22533001|0.0269|0.084309995|6.456|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.865116|||127.49999|||0.001249||0.02021|3.655|3.823|0.26702|0.60003|18|0
2020-07-20 21:09:30|hk_0959|0607.HK|0607.HK|Fullshare Holdings Limited|HKD|HKSE|19705399296|Hong Kong|Industrials|Specialty Industrial Machinery|http://www.fullshare.com|4.01|0.157|59297500|0.159|0.109|0.325|-0.49523813|0.10626|0.0076599997|-0.12706|51.328||2020-08-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.496511|||0.8263158|||-0.163155||0.08487|0.705|1.211|-0.25747|0.20649|18|0
2020-07-20 21:09:31|hk_0960|1166.HK|1166.HK|Solartech International Holdings Limited|HKD|HKSE|2374530048|Hong Kong|Industrials|Electrical Equipment & Parts|http://www.1166hk.com||0.048|40000|0.049|0.043|0.08|-0.18333334|-0.33008|-0.085719995|-0.2399|15.504||2019-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.26686|||0.10147992|0.791|-2.397|-0.127||0.00055|1.342|1.443|-0.99478996|0.10243|18|0
2020-07-20 21:09:33|hk_0961|3903.HK|3903.HK|Hanhua Financial Holding Co., Ltd.|HKD|HKSE|1170000000|China|Financial Services|Credit Services|http://www.hanhua.com|1.11|0.33|6000|0.33|0.26|0.59|-0.43103445|0|0.01611|0.03715|99.096|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.331976|||1.4601771|||0.071934||0|2.242|2.735|0.19826001|0.95412004|18|0
2020-07-20 21:09:35|hk_0962|8018.HK|8018.HK|Finsoft Financial Investment Holdings Limited|HKD|HKSE|1260579968|Hong Kong|Technology|Software—Application|http://www.finsofthk.com||0.056|90000|0.056|0.038|0.077|0.07692313|-0.095769994||-0.12146|2.158|||||||||||||||||||||0|1.615697|||0.41791046|-0.424|4.431|0.00283||0|||-0.31563|0.53501|18|0
2020-07-20 21:09:37|hk_0963|1310.HK|1310.HK|HKBN Ltd.|HKD|HKSE|1311600000|Hong Kong|Communication Services|Telecom Services|http://www.hkbn.net|14.51|13.52|1926297|13.52|10.42|15.32|-0.055865884|0.2601|0.02708|0.03514|159.399||2020-04-22|||0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|||||0|0.611627|||2.5181599|3.847|14.79|0.171|0.46|0.736|0.77|0.814|0.02005|0.56071997|18|0
2020-07-20 21:09:39|hk_0964|0911.HK|0911.HK|Qianhai Health Holdings Limited|HKD|HKSE|1692760064|Hong Kong|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.qianhaihealth.com.hk||0.128|40500|0.134|0.109|0.28|-0.4173913|0.02172|0.00957|0.041160002|11.543||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.468604|||0.32736576|0.464|21.361|||0|2.27|4.144|0.045450002|0.0556|18|0
2020-07-20 21:09:41|hk_0965|0444.HK|0444.HK|Sincere Watch (Hong Kong) Limited|HKD|HKSE|6043950080|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.sincerewatch.com.hk||0.068|640000|0.07|0.06|0.217|-0.57831323|-0.25241|-0.03343|-0.14681|29.324|||||||||||||||||||||0|0.100581|||0.47887325|2.139|-8.475|-0.0235||0.0031|0.367|1.431|-0.54366|0.35365|18|0
2020-07-20 21:09:43|hk_0966|1347.HK|1347.HK|Hua Hong Semiconductor Limited|HKD|HKSE|1288819968|China|Technology|Semiconductors|http://www.huahonggrace.com|2.77|27.6|28460501|27.35|12.22|39.3|0.852981|0.18972999|0.00634|0.03605|1.454|4Q2017/0.04/0.04!1Q2018/0.04/0.03!2Q2018/0.04/0.04!3Q2018/0.05/0.04|2020-05-15||0.04|0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|1.30872|||15.935335|38.66|203.766|1.09396|0.16|0.29653|2.079|2.86|0.14769|0.2779|18|0
2020-07-20 21:09:45|hk_0967|3668.HK|3668.HK|Yancoal Australia Ltd|HKD|HKSE|1320440064|Australia|Energy|Thermal Coal|http://www.yancoal.com.au||14.5|300|15|10.02|17.5|-0.15105385|0.34155998|0.05373|0.119820006|56.758|||||||||||||||||||||0|0.492441|||3.845134|||||0|0.682|0.839|0.15978|0.49778|18|0
2020-07-20 21:09:46|hk_0968|0056.HK|0056.HK|Allied Properties (H.K.) Limited|HKD|HKSE|6812199936|Hong Kong|Financial Services|Mortgage Finance|http://www.alliedproperties.com.hk|1.86|1.91|455090|1.91|1.24|1.94|0.11046505|0|0.057979997|0.08186|36.892||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.79593|||0.33532304|7.471||0.4228||0.00997|2.599|2.636|0.67658997|0.89411|18|0
2020-07-20 21:09:48|hk_0969|1004.HK|1004.HK|China Smarter Energy Group Holdings Limited|HKD|HKSE|9374350336|Hong Kong|Financial Services|Capital Markets|http://www.cse1004.com||0.047|1200000|0.049|0.045|0.7|-0.8218182|0.16305|0.00122|-0.081190005|145.849||2019-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.638953|||0.30718952|2.234|13.704|-0.0208||0.07364|0.516|0.725|-0.1088|0.061189998|18|0
2020-07-20 21:09:50|hk_0970|1432.HK|1432.HK|China Shengmu Organic Milk Limited|HKD|HKSE|7043109888|China|Consumer Defensive|Farm Products|http://www.youjimilk.com|1.13|0.232|5011000|0.232|0.188|0.395|-0.28615385|0.35801998|0.06844|0.07142|91.942||2019-03-28|||0m|0|0|-1m|0.67|3|-2m|0.5|4|-3m|1|4|||||0|-0.055813|||2.9743588|||0.118904|0.21|0.12616|0.087|0.433|0.01092|0.36902002|18|0
2020-07-20 21:09:52|hk_0971|1293.HK|1293.HK|Grand Baoxin Auto Group Limited|HKD|HKSE|2837509888|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.klbaoxin.com|3.29|1.32|873500|1.3|0.77|1.9|-0.26553673|0.058080003|0.039219998|0.084130004|144.324||2020-08-21|||0m|0|0|-1m|1|10|-2m|1|10|-3m|0.9|10|||||0|1.049418|||3.5200002|||0.24585|0.52|0.028770002|0.609|1.129|0.01726|0.078049995|18|0
2020-07-20 21:09:54|hk_0972|0295.HK|0295.HK|Kong Sun Holdings Limited|HKD|HKSE|14964400128|China|Utilities|Utilities—Renewable|http://www.kongsun.com|0.45|0.049|275000|0.048|0.041|0.17|-0.5826087|0.59931|0.02337|-0.11552|185.152|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0|-0.45|||0.74242425|||||0.00014999999|1.025|1.683|-0.33593|0.52783|18|0
2020-07-20 21:09:56|hk_0973|1230.HK|1230.HK|Yashili International Holdings Ltd|HKD|HKSE|4745560064|Hong Kong|Consumer Defensive|Packaged Foods|http://www.yashili.hk|1.54|0.57|5566000|0.55|0.43|1.15|-0.4660194|0.035350002|0.00045000002|0.019989999|0.966||2019-03-27|||0m|0|0|-1m|-0.67|9|-2m|-0.67|9|-3m|-0.67|9|||||0|0.781976|||3.2386363|||0.02682||0.0029|1.282|1.912|0.03293|0.35207|18|0
2020-07-20 21:09:58|hk_0974|3918.HK|3918.HK|NagaCorp Ltd.|HKD|HKSE|4341009920|Cambodia|Consumer Cyclical|Resorts & Casinos|http://www.nagacorp.com|1.22|9.15|4995000|9.14|7.08|14.74|-0.14258909|0.37660998|0.16414|0.31325|19.37||2020-07-28|||0m|0|0|-1m|0.5|6|-2m|0.57|7|-3m|0.57|7|||||0|1.551162|||22.208736|22.588|59.978|0.935219|0.08|0.082229994|2.59|2.606|0.29694998|0.48209998|18|0
2020-07-20 21:10:00|hk_0975|1811.HK|1811.HK|CGN New Energy Holdings Co., Ltd.|HKD|HKSE|4290820096|Hong Kong|Utilities|Utilities—Independent Power Producers|http://www.cgnne.com|0.2|1.43|3836000|1.44|0.82|1.65|0.4545455|0.30671|0.03042|0.10119|366.63|||||0m|0|0|-1m|0.75|4|-2m|0.8|5|-3m|0.8|5|||||0|0.123255|||6.589862|7.5|24.454|0.463003|0.02|0.04822|0.515|0.638|0.08713|0.42102|18|0
2020-07-20 21:10:02|hk_0976|3380.HK|3380.HK|Logan Group Company Limited|HKD|HKSE|5502280192|China|Real Estate|Real Estate—Development|http://www.logangroup.com|12.24|14.44|6154112|13.8|8.89|15.42|0.09177208|0.27124|0.051620003|0.29002002|163.111||2019-03-19|||0m|0|0|-1m|1.07|14|-2m|1.15|13|-3m|1.08|12|||||0|1.179069|||19.619564|||1.403073||0.05283|0.519|1.337|0.19604999|0.31546|18|0
2020-07-20 21:10:04|hk_0977|0467.HK|0467.HK|United Energy Group Limited|HKD|HKSE|26277900288|Hong Kong|Energy|Oil & Gas E&P|http://www.uegl.com.hk|1.568754|1.36|4290000|1.38|1.21|1.8|-0.07999998|0.73402|0.06968|0.16348|49.486|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.847093|||2.9694324|5.466|7.447|0.0726|0.05|0.014520001|1.024|1.088|0.26830998|0.48958|18|0
2020-07-20 21:10:06|hk_0978|1812.HK|1812.HK|Shandong Chenming Paper Holdings Limited|HKD|HKSE|528304992|China|Basic Materials|Paper & Paper Products|http://www.chenmingpaper.com|9.07|3.57|8863000|3.21|2.45|3.89|-0.077586174|0.22667|0.03042|0.07361|193.214|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.987297|||3.3240223|||0.368775||0.12885|0.452|0.858|0.060060002|0.29463|18|0
2020-07-20 21:10:08|hk_0979|3900.HK|3900.HK|Greentown China Holdings Limited|HKD|HKSE|2493920000|China|Real Estate|Real Estate—Development|http://www.chinagreentown.com|7.51|9.31|25856000|8.83|5.5|11.64|0.5276816|0.15006|0.01771|0.060879998|167.957||2019-03-21|||0m|0|0|-1m|-0.44|9|-2m|-0.44|9|-3m|-0.44|9|||||0|1.800581|||3.519849|||0.614625|0.88|0.04206|0.379|1.486|0.04027|0.24559|18|0
2020-07-20 21:10:10|hk_0980|0439.HK|0439.HK|KuangChi Science Limited|HKD|HKSE|6156930048|Hong Kong|Industrials|Aerospace & Defense|http://www.kuangchiscience.com|3.18|0.36|2635000|0.36|0.19|0.48|-0.21739131|0|-0.06577|-0.23635|48.282||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.755232|||2.168675|41.121|-12.845|0.0065|0.07|0.01076|0.981|0.984|0|0.16134001|18|0
2020-07-20 21:10:12|hk_0981|0564.HK|0564.HK|Zhengzhou Coal Mining Machinery Group Company Limited|HKD|HKSE|243234000|China|Consumer Cyclical|Auto Parts|http://www.zzmj.com|4.82|3.59|1628800|3.39|2.59|4.64|-0.060941756|0.12185001|0.046669997|0.08859|36.128|4Q2016/-0.05/-0.03!1Q2017/0.05/0.05!2Q2017/0.07/0.05!3Q2017/0.11/0.05|||-0.05|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.923837|||3.5864134||||0.59|0.076079994|1.277|1.745|0.04205|0.20235|18|0
2020-07-20 21:10:14|hk_0982|6198.HK|6198.HK|Qingdao Port International Co., Ltd.|HKD|HKSE|1099030016|China|Industrials|Marine Shipping|http://www.qingdao-port.com|7.88|4.69|989000|4.67|4.02|5.96|-0.16903913|0.33753|0.03812|0.12523|8.564|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.163953|||7.073907|||0.659395||0.29004|1.63|1.823|0.31932|0.34078997|18|0
2020-07-20 21:10:16|hk_0983|1063.HK|1063.HK|Suncorp Technologies Limited|HKD|HKSE|760787008|Hong Kong|Industrials|Conglomerates|http://www.suncorptech.com.hk||0.111|473000|0.118|0.01|0.2|5.941176|-0.13255|-0.04198|-0.13186|0.943||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.498837|||0.27339903|0.085|-0.639|0.0035||0.00791|1.95|6.553|-0.21114|0.12526|18|0
2020-07-20 21:10:18|hk_0984|1963.HK|1963.HK|Bank of Chongqing Co., Ltd.|HKD|HKSE|1579020032|China|Financial Services|Banks—Regional|http://www.cqcbank.com|7.61|4.12|1452000|4.07|3.5|4.8|-0.12473118|0|0.00928|0.117740005|||2020-08-28|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|0.756976|||3.072334|||1.426691|1.74|0.16525999|||0.51137|0|18|0
2020-07-20 21:10:19|hk_0985|0207.HK|0207.HK|Joy City Property Limited|HKD|HKSE|14231100416|Hong Kong|Real Estate|Real Estate—Diversified|http://www.joy-cityproperty.com|1.37|0.56|6730000|0.55|0.495|0.96|-0.41489363|0.41401002|0.02388|0.05617|65.661||2019-03-19|||0m|0|0|-1m|0.73|11|-2m|0.92|12|-3m|0.92|12|||||0|0.997674|||1.8006432|||0.119572|0.08|0.104169995|0.485|1.561|0.17438|0.55221003|18|0
2020-07-20 21:10:21|hk_0986|0412.HK|0412.HK|China Shandong Hi-Speed Financial Group Limited|HKD|HKSE|24452499456|Hong Kong|Financial Services|Capital Markets|http://www.csfg.com.hk||0.45|32664016|0.43|0.205|0.56|0.2647059|0.30456|0.0091699995|-0.25933|122.834||2019-03-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.237209|||1.092233|13.402|44.005|0.0039||0.29308|2.413|2.911|-2.2060099|0.64593005|18|0
2020-07-20 21:10:23|hk_0987|3369.HK|3369.HK|Qinhuangdao Port Co., Ltd.|HKD|HKSE|829852992|China|Industrials|Marine Shipping|http://www.portqhd.com|1.74|1.27|214000|1.22|1.13|1.69|-0.18120801|0.48441002|0.046|0.06002|42.806||2018-08-30|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.202906|||3.315927|||0.215802|0.25|0.083050005|1.197|1.301|0.16459|0.41064|18|0
2020-07-20 21:10:25|hk_0988|1031.HK|1031.HK|Kingston Financial Group Limited|HKD|HKSE|13614499840|Hong Kong|Financial Services|Capital Markets|http://www.kingston.com.hk||0.77|254000|0.78|0.55|1.6|-0.4967742|0|0.01498|0.02323|40.989||2017-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.476162|||0.61403507|17.262||0.029||0.0011100001|0.16|1.887|0.40644002|0.87984|18|0
2020-07-20 21:10:27|hk_0989|1053.HK|1053.HK|Chongqing Iron & Steel Company Limited|HKD|HKSE|8380469760|China|Basic Materials|Steel|http://www.cqgt.cn||0.84|1793600|0.83|0.62|1.09|-0.22429913|0.063140005|0.01725|0.04101|25.017|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.632558|||2.7009647|||0.22772||0.02459|0.866|1.657|0.03338|0.07162|18|0
2020-07-20 21:10:29|hk_0990|0579.HK|0579.HK|Beijing Jingneng Clean Energy Co., Limited|HKD|HKSE|2829680128|China|Utilities|Utilities—Renewable|http://www.jncec.com|2.09|2.06|6336000|2.03|1.04|2.16|0.53787875|0.37094003||0.09283|122.658|||||0m|0|0|-1m|0.86|7|-2m|0.88|8|-3m|1|8|||||0|0.630813|||5.4497356|||0.283398|0.39|0.38544|0.589|0.643|0.12523|0.42214|18|0
2020-07-20 21:10:31|hk_0991|1333.HK|1333.HK|China Zhongwang Holdings Limited|HKD|HKSE|5449469952|China|Basic Materials|Aluminum|http://www.zhongwang.com|6.4|1.69|6412800|1.62|1.42|4.09|-0.59600997|0.23098|0.01949|0.08773|181.819||2019-03-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.934302|||2.189119|||0.480525|0.61|0.04366|0.496|1.046|0.13462|0.30124|18|0
2020-07-20 21:10:33|hk_0992|1668.HK|1668.HK|China South City Holdings Limited|HKD|HKSE|8091890176|Hong Kong|Real Estate|Real Estate—Diversified|http://www.chinasouthcity.com|3.39|0.85|7600000|0.83|0.67|1.13|-0.25225228|0.31315002|0.01631|0.074|96.904||2020-06-29|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0|2|||||0|0.977906|||0.19795063|3.376|10.782|0.3247|0.18|0.052389998|0.158|1.081|0.26631|0.45740002|18|0
2020-07-20 21:10:35|hk_0993|0043.HK|0043.HK|C.P. Pokphand Co. Ltd.|HKD|HKSE|24071800832|Hong Kong|Consumer Defensive|Farm Products|http://www.cpp.hk|0.13|0.67|4810000|0.66|0.56|0.73|-0.014925361|0.14021|0.097799994|0.31142|113.032||2020-05-13|||0m|0|0|-1m|0|2|-2m|0|2|-3m|1|2|||||0|0.786627|||10.307693|2.57|18.33|0.106293|0.01|0.01133|0.425|1.082|0.05959|0.20768999|18|0
2020-07-20 21:10:37|hk_0994|0958.HK|0958.HK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:10:39|hk_0995|6138.HK|6138.HK|Harbin Bank Co., Ltd.|HKD|HKSE|10995600384|China|Financial Services|Banks—Regional|http://www.hrbb.com.cn|3.04|1.22|132000|1.22|1.08|1.65|-0.25153375|0|0.00607|0.07334|||2019-03-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.883139|||2.0608108|||0.575472||0.16348|||0.35786998|0|18|0
2020-07-20 21:10:41|hk_0996|2186.HK|2186.HK|Luye Pharma Group Ltd.|HKD|HKSE|3248969984|China|Healthcare|Drug Manufacturers—General|http://www.luye.cn|8.8|5.07|14673500|4.99|3.5|6.88|-0.18729645|0.33720002|0.05866|0.17241|86.065||2019-03-28|||0m|0|0|-1m|1.06|17|-2m|1.06|18|-3m|1.05|19|||||0|1.185465|||14.868036|||0.361229|0.36|0.1122|1.028|1.688|0.23099001|0.76741|18|0
2020-07-20 21:10:43|hk_0997|0816.HK|0816.HK|Huadian Fuxin Energy Corporation Limited|HKD|HKSE|2570220032|China|Utilities|Utilities—Renewable|http://www.hdfx.com.cn|2.26|2.42|13256000|2.42|1.16|2.49|0.6351352|0.50464|0.029930001|0.0729|144.874|||||0m|0|0|-1m|1.25|16|-2m|1.24|17|-3m|1.06|17|||||0|1.064534|||5.4504504||||0.33|0.59104|0.626|0.682|0.122880004|0.69442004|18|0
2020-07-20 21:10:45|hk_0998|2880.HK|2880.HK|Dalian Port (PDA) Company Limited|HKD|HKSE|5158720000|China|Industrials|Marine Shipping|http://www.dlport.cn|1.88|0.71|8914600|0.71|0.52|1.07|-0.29000002|0.35379001|0.023659999|0.046609998|50.864|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.843604|||3.3023255|||0.06705||0.00479|2.97|3.059|0.124680005|0.30958|18|0
2020-07-20 21:10:47|hk_0999|0586.HK|0586.HK|China Conch Venture Holdings Limited|HKD|HKSE|1804749952|China|Industrials|Pollution & Treatment Controls|http://www.conchventure.com|33.21|35.25|10741897|34.1|24.9|39.95|0.23327303|0.32208002|0.02477|0.24132|18.813||2020-08-24|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|0.871511|||18.75||||1.48|0.23896|1.341|1.409|1.3663001|0.3421|18|0
2020-07-20 21:10:49|hk_1000|1378.HK|1378.HK|China Hongqiao Group Limited|HKD|HKSE|8570849792|China|Basic Materials|Aluminum|http://www.hongqiaochina.com|7.26|4.69|6807796|4.39|2.88|6.28|-0.2743802|0.23226|0.04325|0.100360006|119.203||2020-08-21|||0m|0|0|-1m|0.75|4|-2m|0.8|5|-3m|0.8|5|||||0|1.222674|||4.7565923|||0.791972||0.045450002|1.008|1.427|0.07241|0.19529|18|0
2020-07-20 21:10:50|hk_1001|1910.HK|1910.HK|Samsonite International S.A.|HKD|HKSE|1433709952|Luxembourg|Consumer Cyclical|Footwear & Accessories|http://www.samsonite.com/investors|3.87|7.22|5285246|7.35|5.2|19.64|-0.5318471|0.124469995|0.03551|-0.41367|277.416||2020-08-19|||0m|0|0|-1m|0.8|15|-2m|0.76|17|-3m|0.82|17|||||0|1.46686|||9.256411|3.707|29.778|0.724191|0.23|0.7542|1.571|2.365|-0.19883|0.55018|18|0
2020-07-20 21:10:52|hk_1002|0699.HK|0699.HK|CAR Inc.|HKD|HKSE|2119879936|China|Industrials|Rental & Leasing Services|http://www.zuche.com|8.14|2.93|32256000|3.08|1.7|6.79|-0.48922062|0.10767|0.02002|-0.06724|147.83|2Q2017/0.07/0.07!3Q2017/0.12/0.1!4Q2017/0.04/0.05!1Q2018/0.12/0.12|2020-06-02|0.11|0.07|0m|0|0|-1m|-0.22|9|-2m|-0.22|9|-3m|-0.22|9|||||0|0.591279|6.369565|0.83|5.2135234||||0.46|0.12983|0.726|0.965|-0.07632|0.18773001|18|0
2020-07-20 21:10:54|hk_1003|3698.HK|3698.HK|Huishang Bank Corporation Limited|HKD|HKSE|3478749952|China|Financial Services|Banks—Regional|http://www.hsbank.com.cn|3.65|2.59|274400|2.55|2.55|3.25|-0.16938108|0|0.00922|0.12595001|||2020-08-26|||0m|0|0|-1m|-0.4|10|-2m|-0.45|11|-3m|-0.5|10|||||0|0.282558|||3.567493|||0.791274|0.92|0.00732|||0.51035|0|18|0
2020-07-20 21:10:56|hk_1004|2638.HK|2638.HK|HK Electric Investments and HK Electric Investments Limited|HKD|HKSE|8836200448|Hong Kong|Utilities|Utilities—Regulated Electric|http://www.hkelectric.com|6.9|7.92|2447231|8|7|8.24|-0.006211221|0.70089996|0.0249|0.047870003|88.81||2019-03-19|||0m|0|0|-1m|-0.67|12|-2m|-0.67|12|-3m|-0.67|12|||||0|0.299418|||1.443938|10.559|15.065|0.3781|0.38|0.24934|0.124|0.213|0.21669|0.48924|18|0
2020-07-20 21:10:58|hk_1005|0323.HK|0323.HK|Maanshan Iron & Steel Company Limited|HKD|HKSE|1732930048|China|Basic Materials|Steel|http://www.magang.com.cn|3.93|2.18|17959400|2.09|2|3.21|-0.28424662|0.085760005|0.02702|0.06249|70.848|||||0m|0|0|-1m|0.44|18|-2m|0.67|18|-3m|0.47|19|||||0|0.74186|||3.9138243|||0.163714|0.23|0.16931999|0.464|0.928|0.01852|0.09162|18|0
2020-07-20 21:11:00|hk_1006|1829.HK|1829.HK|China Machinery Engineering Corporation|HKD|HKSE|908270016|China|Industrials|Engineering & Construction|http://www.cmec.com|5.4|1.91|2339620|1.85|1.82|3.52|-0.457478|0.0718|0.02148|0.12655|3.45||2020-08-24|||0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.8|10|||||0|0.612209|||3.3985765|||0.491549|0.71|0.56039|1.086|1.136|0.077080004|0.16946|18|0
2020-07-20 21:11:02|hk_1007|1138.HK|1138.HK|COSCO SHIPPING Energy Transportation Co., Ltd.|HKD|HKSE|1296000000|China|Industrials|Marine Shipping|http://energy.coscoshipping.com|5.66|3.92|16114000|3.86|2.95|5.37|-0.16630673|0.29204|0.01573|0.026989998|95.488|||||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.71|7|||||0|-0.104069|||3.7226973|||0.114656|0.49|0.31619|0.794|0.893|0.044850003|0.19073|18|0
2020-07-20 21:11:04|hk_1008|0525.HK|0525.HK|Guangshen Railway Company Limited|HKD|HKSE|1431299968|China|Industrials|Railroads|http://www.gsrc.com|4.33|1.53|6924000|1.54|1.37|2.67|-0.4031008|0.09076|0.0018099999|-0.00352|4.101|4Q2017/0.02/0!1Q2018/0.07/0.07!2Q2018/0.03/0.05!3Q2018/0.05/0.05|||0.02|0m|0|0|-1m|0.63|8|-2m|0.5|8|-3m|0.5|8|||||0|1.131976|||2.4558587|||0.122925|0.26|0.51479|0.967|1.021|-0.00524|0.0252|18|0
2020-07-20 21:11:06|hk_1009|0010.HK|0010.HK|Hang Lung Group Limited|HKD|HKSE|1362000000|Hong Kong|Real Estate|Real Estate—Diversified|http://www.hanglung.com/en-US/group/home|44.79|18.68|865082|18.52|14.02|21.8|-0.13659674|0.67768997|0.01963|0.08137|19.851||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.096511|||0.27860638|12.68|18.71|5.01||0.35798|0.291|0.903|0.70866996|0.73622|18|0
2020-07-20 21:11:08|hk_1010|0874.HK|0874.HK|Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited|HKD|HKSE|1405890048|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.gybys.com.cn|35.11|23.2|1026000|22.95|17.66|33.7|-0.30030483|0.05672|0.037639998|0.1245|35.779|4Q2017/0.4/0.23!1Q2018/0.63/0.5!2Q2018/1.19/0.4!3Q2018/0.58/0.4|||0.4|0m|0|0|-1m|0|6|-2m|0|6|-3m|-0.4|5|||||0|0.813953|||11.445487|||2.191418|2.1|0.3075|1.277|1.64|0.046430003|0.18879|18|0
2020-07-20 21:11:09|hk_1011|0347.HK|0347.HK|Angang Steel Company Limited|HKD|HKSE|1411539968|China|Basic Materials|Steel|http://www.ansteel.com.cn|7.55|2.18|30680448|2.13|1.77|3.31|-0.33437496|0.06372|0.01923|0.03093|40.171|3Q2017/0.23/0.18!1Q2018/0.25/0.3!2Q2018/0.29/0.25!3Q2018/0.37/0.23|||0.23|0m|0|0|-1m|0.94|18|-2m|1.06|18|-3m|0.85|20|||||0|1.1|||2.039289|||-0.746824|1|0.41758|0.296|0.866|0.01638|0.087069996|18|0
2020-07-20 21:11:11|hk_1012|2208.HK|2208.HK|Xinjiang Goldwind Science & Technology Co., Ltd.|HKD|HKSE|3451500032|China|Industrials|Specialty Industrial Machinery|http://www.goldwind.com.cn/|10.24|7|4092261|6.85|5.55|10.5|-0.25381267|0.08457|0.011410001|0.09674|69.656|4Q2017/0.23/0.26!1Q2018/0.07/0.05!2Q2018/0.4/0.32!3Q2018/0.28/0.38|||0.23|0m|0|0|-1m|0.32|19|-2m|0.32|19|-3m|0.33|18|||||0|1.06351|||6.8897634|||0.569925|1.11|0.58143|0.656|1.002|0.07506|0.18198|18|0
2020-07-20 21:11:13|hk_1013|0384.HK|0384.HK|China Gas Holdings Limited|HKD|HKSE|5218560000|Hong Kong|Utilities|Utilities—Regulated Gas|http://www.chinagasholdings.com.hk|31.49|23.75|7903826|24.1|22.3|34.95|-0.23125994|0.23989001|0.07139|0.23702998|87.265||2020-06-26|||0m|0|0|-1m|0.77|22|-2m|0.82|22|-3m|0.9|21|||||0|0.518604|||3.1295295|2.767|11.536|1.76|1.84|0.2161|0.608|0.801|0.15432|0.28715|18|0
2020-07-20 21:11:15|hk_1014|1157.HK|1157.HK|Zoomlion Heavy Industry Science and Technology Co., Ltd.|HKD|HKSE|1388210048|China|Industrials|Farm & Heavy Construction Machinery|http://www.zoomlion.com|3.6|8.75|25622140|7.95|4.55|8.84|0.42473114|0.14116|0.032980002|0.10757|60.153|4Q2017/0.01/0!1Q2018/0.06/0.01!2Q2018/0.07/0.12!3Q2018/0.07/0.02|||0.01|0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0.69|13|||||0|0.874903|||11.232349|||0.651502|0.27|0.49015|1.133|1.827|0.10138|0.29697|18|0
2020-07-20 21:11:17|hk_1015|0317.HK|0317.HK|CSSC Offshore & Marine Engineering (Group) Company Limited|HKD|HKSE|821435008|China|Industrials|Aerospace & Defense|http://comec.cssc.net.cn|12.34|11.3|30763200|9.23|3.9|12.28|0.24729717|0.00013|-0.011569999|0.28518|47.717|||||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.325581|||9.527824|||0.433478|0.25|0.017|0.929|1.269|0.18436001|0.03577|18|0
2020-07-20 21:11:19|hk_1016|2800.HK|2800.HK|Tracker Fund of Hong Kong|HKD|HKSE|3155990016||||||25.72|43464011|25.8|21.35|29.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:11:21|hk_1017|1072.HK|1072.HK|Dongfang Electric Corporation Limited|HKD|HKSE|2778789888|China|Industrials|Specialty Industrial Machinery|http://www.dec-ltd.cn|5.2|4.43|2486400|4.22|3.59|4.99|-0.117154896|0.038310003|0.00271|0.04536|2.929|||||0m|0|0|-1m|-0.57|7|-2m|-0.57|7|-3m|-0.86|7|||||0|1.188953|||3.250183|||0.458175|0.02|0.10307|1.054|1.451|0.041100003|0.16875|18|0
2020-07-20 21:11:23|hk_1018|3993.HK|3993.HK|China Molybdenum Co., Ltd.|HKD|HKSE|3933469952|China|Basic Materials|Other Industrial Metals & Mining|http://www.chinamoly.com|3.77|3.19|62895019|3|2|4.13|0.30434787|0.02553|-0.00711|0.03909|103.421|||||0m|0|0|-1m|1.33|6|-2m|1.2|5|-3m|1|4|||||0|1.581395|||10.323626|||0.100575|0.11|0.37080002|0.836|1.444|0.022909999|0.014049999|18|0
2020-07-20 21:11:25|hk_1019|1958.HK|1958.HK|BAIC Motor Corporation Limited|HKD|HKSE|2520689920|China|Consumer Cyclical|Auto Manufacturers|http://www.baicmotor.com|7.37|3.76|8586630|3.58|2.51|5.57|-0.29108918|0.16133|0.06994|0.175|42.165|||||0m|0|0|-1m|0.38|24|-2m|0.46|24|-3m|0.39|23|||||0|1.482558|||4.100327|||0.35967||0.33009997|0.702|0.954|0.018099999|0.20327999|18|0
2020-07-20 21:11:27|hk_1020|1060.HK|1060.HK|Alibaba Pictures Group Limited|HKD|HKSE|26822000640|Hong Kong|Communication Services|Entertainment|http://www.alibabapictures.com|0.95|1.19|97748700|1.16|0.89|1.66|-0.2795031|-0.10288|-0.01464|-0.0806|5.026||2020-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777325|||14.166668|||0.023404||0.07971|5.142|6.738|-0.40023997|0.54501|18|0
2020-07-20 21:11:28|hk_1021|1929.HK|1929.HK|Chow Tai Fook Jewellery Group Limited|HKD|HKSE|10000000000|Hong Kong|Consumer Cyclical|Luxury Goods|http://www.ctfjewellerygroup.com|8.18|8.01|5651391|8.13|5.05|8.65|-0.03098929|0.097270004|0.044|0.10217|90.801||2020-06-11|||0m|0|0|-1m|0.53|19|-2m|0.47|19|-3m|0.45|20|||||0|1.350581|||3.0410023|1.744|17.926|0.29|0.55|0.0242|0.345|1.55|0.051119998|0.28363|18|0
2020-07-20 21:11:30|hk_1022|0670.HK|0670.HK|China Eastern Airlines Corporation Limited|HKD|HKSE|5176779776|China|Industrials|Airlines|http://www.ceair.com|5.52|2.84|12596336|2.8|2.45|4.6|-0.3777778|0.094519995|0.0050700004|-0.045890003|272.663|||||0m|0|0|-1m|0.26|19|-2m|0.33|18|-3m|0.24|17|||||0|1.050423|||4.6710525|||0.234675|0.47|0.052989997|0.153|0.28|-0.02582|0.059609998|18|0
2020-07-20 21:11:32|hk_1023|1055.HK|1055.HK|China Southern Airlines Company Limited|HKD|HKSE|4275140096|China|Industrials|Airlines|http://www.csair.com|5.98|3.6|15446635|3.56|2.89|5.65|-0.3395176|0.07231|0.00442|-0.07839|279.388|||||0m|0|0|-1m|-0.11|18|-2m|0.06|18|-3m|0|17|||||0|1.843023|||4.390244|||0.24585|0.55|0.07125|0.075|0.169|-0.03816|0.07454|18|0
2020-07-20 21:11:34|hk_1024|1033.HK|1033.HK|Sinopec Oilfield Service Corporation|HKD|HKSE|5414960128|China|Energy|Oil & Gas Drilling|http://ssc.sinopec.com|1.09|0.57|2858000|0.54|0.48|1.02|-0.42553186|0.06263|0.012250001|0.08455|374.37|||||0m|0|0|-1m|0|8|-2m|0|8|-3m|0|8|||||0|0.922093|||11.875|||0.05811|-0.06|0.01783|0.538|0.612|0.007850001|0.07204|18|0
2020-07-20 21:11:36|hk_1025|0530.HK|0530.HK|Goldin Financial Holdings Limited|HKD|HKSE|6990649856|Hong Kong|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.goldinfinancial.com||0.99|7293000|1.26|0.94|3.28|-0.5875|0.29948|0.00179|0.25242|93.685|||||||||||||||||||||0|-0.912786|||0.36775634|35.138|117.33|0.1739||0.00023|0.375|1.439|7.9865503|0.70919|18|0
2020-07-20 21:11:38|hk_1026|1618.HK|1618.HK|Metallurgical Corporation of China Ltd.|HKD|HKSE|2871000064|China|Industrials|Engineering & Construction|http://www.mccchina.com|2.72|1.48|13539402|1.42|1.16|2.06|-0.30049264|0.0495|0.01899|0.069359995|87.822|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.5|2|||||0|0.718604|||2.4183006|||0.301725|0.35|0.14554|0.868|1.141|0.01931|0.112629995|18|0
2020-07-20 21:11:40|hk_1027|0005.HK|0005.HK|HSBC Holdings plc|HKD|HKSE|20366100480|United Kingdom|Financial Services|Banks—Diversified|http://www.hsbc.com|10.07|36.6|19725597|36.95|35|65.4|-0.4266873|0|0.00226|0.03196||||||0m|0|0|-1m|0.67|12|-2m|0.75|12|-3m|0.75|12|||||0|0.510465|||3.8882394|10.324||2.3361|0.67|0.36413|||0.10098|0|18|0
2020-07-20 21:11:42|hk_1028|1810.HK|1810.HK|Xiaomi Corporation|HKD|HKSE|17580300288|China|Technology|Consumer Electronics|http://www.mi.com|17.65|15.82|162417931|15.5|8.28|17.5|0.7318436|0.04694|0.03629|0.11383|19.41|2Q2018/0.11/0.09!3Q2018/0.13/0.09|2020-05-20||0.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.978682|||33.027138||||0.67|0.13781|0.733|1.554|0.042880002|0.14589|18|0
2020-07-20 21:13:00|csi_0000|000001.SZ|000001.SZ|Ping An Bank Co., Ltd.|CNY|Shenzhen|19405899776|China|Financial Services|Banks—Regional|http://www.bank.pingan.com|11.97|14.73|197963200|14.14|11.91|17.6|0.020216584|0|0.00765|0.09712||4Q2017/0.24/0.3!1Q2018/0.33/0.33!2Q2018/0.4/0.45!3Q2018/0.41/0.4|2020-08-28||0.24|0m|0|0|-1m|0.64|22|-2m|0.68|22|-3m|0.68|22|||||0|1.011932|||0.8599451|3.267||1.493|1.55|0.08493|||0.35694|0|18|0
2020-07-20 21:13:02|csi_0001|000002.SZ|000002.SZ|China Vanke Co., Ltd.|CNY|Shenzhen|9724199936|China|Real Estate|Real Estate—Development|http://www.vanke.com|31.75|28.3|113274983|27.23|24.18|33.6|-0.12443733|0.21691999|0.0293|0.21303|106.185|4Q2017/1.54/1.54!1Q2018/0.08/0.22!2Q2018/0.75/0.75!3Q2018/0.44/0.47|2020-08-28||1.54|0m|0|0|-1m|0.6|25|-2m|0.56|25|-3m|0.41|22|||||0|0.550038|||1.6953213|1.385|6.384|3.457|3.91|0.15825|0.326|1.146|0.10618|0.35446998|18|0
2020-07-20 21:13:04|csi_0002|000009.SZ|000009.SZ|China Baoan Group Co., Ltd.|CNY|Shenzhen|2579209984|China|Industrials|Conglomerates|http://www.chinabaoan.com||10.14|135857691|9.55|4.17|11.18|1.1222222|0.14596|0.02418|0.06077|108.213|||||||||||||||||||||0|1.339876|||4.7031546|3.12|21.376|0.107||0.02684|0.686|1.474|0.02418|0.34433997|18|0
2020-07-20 21:13:06|csi_0004|000027.SZ|000027.SZ|Shenzhen Energy Group Co., Ltd.|CNY|Shenzhen|4757389824|China|Utilities|Utilities—Diversified|http://www.sec.com.cn|11.57|5.8|35460819|5.51|4.39|6.35|-0.07550335|0.3366|0.02656|0.05232|173.776||2020-04-30|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.624711|||0.9250399|3.79|11.261|0.324||0.01787|0.752|0.813|0.07553|0.30885|18|0
2020-07-20 21:13:08|csi_0005|000039.SZ|000039.SZ|China International Marine Containers (Group) Co., Ltd.|CNY|Shenzhen|1526179968|China|Industrials|Metal Fabrication|http://www.cimc.com|16.87|8.35|15153087|8.07|6.85|10.58|-0.20886701|0.049390003|0.00588|0.02417|129.36|4Q2017/0.39/0.28!1Q2018/0.14/0.21!2Q2018/0.16/0.27!3Q2018/0.45/0.21|2020-08-28||0.39|0m|0|0|-1m|1.5|8|-2m|1.43|7|-3m|1.43|7|||||0|0.97729|||0.7727904|1.242|25.14|0.084|1.05|0.06985|0.575|1.287|0.006|0.13967|18|0
2020-07-20 21:13:10|csi_0006|000060.SZ|000060.SZ|Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd.|CNY|Shenzhen|3569690112|China|Basic Materials|Other Industrial Metals & Mining|http://www.nonfemet.com|6.5|4.7|77904512|4.53|3.38|5.07|0.041379333|0.060349997|0.02155|0.06746|43.498||2020-04-30|||0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.33|6|||||0|0.860662|||1.533442|0.723|11.978|0.209|0.38|0.05784|0.739|1.086|0.029649999|0.08007|18|0
2020-07-20 21:13:11|csi_0007|000061.SZ|000061.SZ|Shenzhen Agricultural Products Group Co.,Ltd|CNY|Shenzhen|1696960000|China|Consumer Defensive|Food Distribution|http://www.szap.com|18.23|8.49|37278790|8.2|4.24|10.09|0.53846157|0.32347|0.01764|0.06242|88.24||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.269822|||2.747573|6.849|21.174|0.181||0.31948|0.348|0.5|0.10411|0.36979|18|0
2020-07-20 21:13:14|csi_0008|000063.SZ|000063.SZ|ZTE Corporation|CNY|Shenzhen|3857929984|China|Technology|Communication Equipment|http://www.zte.com.cn|21.5|41.24|84027146|40.33|27|56.7|0.28932226|0.07324|0.02319|0.14224|89.129|4Q2017/0.16/0.18!1Q2018/0.4/0.28!2Q2018/-2.27/0.25!3Q2018/0.14/0.21|2020-04-25||0.16|0m|0|0|-1m|0.9|21|-2m|0.95|19|-3m|1|19|||||0|0.838337|||4.6088514|2.106|28.756|1.188|1.04|0.104490004|0.916|1.373|0.059369996|0.35597|18|0
2020-07-20 21:13:15|csi_0009|000069.SZ|000069.SZ|Shenzhen Overseas Chinese Town Co.,Ltd.|CNY|Shenzhen|8201789952|China|Consumer Cyclical|Lodging|http://www.octholding.com|9.11|7.78|133273563|7.4|5.51|8.7|-0.017356455|0.2985|0.02627|0.158|142.161|4Q2017/0.48/0.24!1Q2018/0.14/0.1!2Q2018/0.11/0.18!3Q2018/0.38/0.27|2020-04-28||0.48|0m|0|0|-1m|1.1|10|-2m|1|9|-3m|0.88|8|||||0|1.017705|||0.9395001|3.09|10.351|1.461|1.35|0.05233|0.387|1.495|0.20332001|0.56645|18|0
2020-07-20 21:13:17|csi_0010|000100.SZ|000100.SZ|TCL Technology Group Corporation|CNY|Shenzhen|13528399872|China|Technology|Consumer Electronics|http://www.tcl.com|2.69|6.7|460353985|6.62|3.03|7.37|0.99096394|0.14371|-0.0072000003|0.02459|115.965|3Q2017/0.07/0.07!4Q2017/0.06/0.07!2Q2018/0.06/0.06!3Q2018/0.07/0.06|2020-04-29||0.07|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|0.961123|||2.8474288|4.341|30.209|0.166|0.31|0.03621|0.97|1.314|0.057540003|0.06639|18|0
2020-07-20 21:13:19|csi_0011|000156.SZ|000156.SZ|Wasu Media Holding Co.,Ltd|CNY|Shenzhen|1433350016|China|Communication Services|Entertainment|http://www.wasu.com.cn||11.19|12761661|10.77|8.16|13.76|0.05479443|0.18243|0.014400001|0.05086|||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826404|||1.5479319|3.171|17.381|0.391||0.024920002|1.897|3.152|0.14998999|0.35779998|18|0
2020-07-20 21:13:21|csi_0012|000157.SZ|000157.SZ|Zoomlion Heavy Industry Science and Technology Co., Ltd.|CNY|Shenzhen|6510569984|China|Industrials|Farm & Heavy Construction Machinery|http://www.zoomlion.com|3.71|8.91|177411872|8.15|5.21|8.97|0.32736158|0.14116|0.032980002|0.10757|60.153|3Q2017/0.02/0.02!1Q2018/0.05/0.01!2Q2018/0.06/0.04!3Q2018/0.06/0.06|2020-08-29||0.02|0m|0|0|-1m|-0.25|12|-2m|-0.25|12|-3m|0.42|12|||||0|0.874903|||1.6300768|1.64|11.62|0.591|0.24|0.05822|1.133|1.827|0.10138|0.29697|18|0
2020-07-20 21:13:23|csi_0013|000166.SZ|000166.SZ|Shenwan Hongyuan Group Co., Ltd.|CNY|Shenzhen|22535899136|China|Financial Services|Capital Markets|http://www.swhygh.com|4.68|5.86|287328154|5.56|4.16|6.89|0.12550604|0|0.01497|0.07417|249.573||2020-04-30|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|1|||||0|0.915319|||1.7291237|1.967||0.238|0.24|0.26208|2.934|3.131|0.22201|0.70922|18|0
2020-07-20 21:13:25|csi_0014|000333.SZ|000333.SZ|Midea Group Co., Ltd.|CNY|Shenzhen|7018720256|China|Technology|Consumer Electronics|http://www.midea-group.com|49.21|67.38|60069359|63.9|46.3|67.68|0.21079552|0.10893|0.0499|0.22313999|44.651|4Q2017/0.33/0.36!1Q2018/0.8/0.82!2Q2018/1.15/1.06!3Q2018/0.75/0.8|2020-08-31||0.33|0m|0|0|-1m|1.44|25|-2m|1.44|25|-3m|1.42|24|||||0|1.082755|||4.3685164|1.589|14.589|3.334|3.54|0.19528|0.803|1.539|0.08771|0.28052|18|0
2020-07-20 21:13:26|csi_0015|000338.SZ|000338.SZ|Weichai Power Co., Ltd.|CNY|Shenzhen|5990830080|China|Industrials|Specialty Industrial Machinery|http://www.weichaipower.com|9.21|17.15|104956418|15.93|10.65|17.18|0.27542043|0.09991|0.033689998|0.16087|75.392|4Q2017/0.28/0.23!1Q2018/0.24/0.23!2Q2018/0.31/0.22!3Q2018/0.18/0.28|2020-08-28||0.28|0m|0|0|-1m|0.71|14|-2m|0.71|14|-3m|0.58|12|||||0|1.568604|||2.867893|0.978|9.787|1.08||0.10139|0.917|1.197|0.051009998|0.21784|18|0
2020-07-20 21:13:28|csi_0016|000400.SZ|000400.SZ|XJ Electric Co., Ltd.|CNY|Shenzhen|1008329984|China|Industrials|Electrical Equipment & Parts|http://www.xjgc.com|9.07|15.15|18610438|14.46|7.7|16.35|0.702353|0.06974|0.02175|0.059520002|9.175|4Q2017/0.31/0.65!1Q2018/0.03/-0.46!2Q2018/0.1/0.1!3Q2018/0.02/0.09|2020-04-28||0.31|0m|0|0|-1m|1.38|16|-2m|1.41|17|-3m|1.41|17|||||0|0.645881|||1.8699086|1.455|20.861|0.436|0.6|0.07191|1.713|2.287|0.04378|0.17968|18|0
2020-07-20 21:13:30|csi_0017|000401.SZ|000401.SZ|Tangshan Jidong Cement Co.,Ltd.|CNY|Shenzhen|1347520000|China|Basic Materials|Building Materials|http://www.jdsn.com.cn|15|19.44|64591793|17.67|12.8|22.1|0.039388657|0.29692|0.06465|0.15678|67.843|4Q2017/-0.16/0.37!1Q2018/-0.36/0.02!2Q2018/0.74/0.77!3Q2018/0.49/0.45|2020-04-24||-0.16|0m|0|0|-1m|1.36|11|-2m|1.36|11|-3m|1.45|11|||||0|0.591608|||1.7447497|1.492|5.025|1.694|1.21|0.12231|0.587|0.818|0.0729|0.37186|18|0
2020-07-20 21:13:32|csi_0018|000402.SZ|000402.SZ|Financial Street Holdings Co., Ltd.|CNY|Shenzhen|2988930048|China|Real Estate|Real Estate—Development|http://www.jrjkg.com.cn|9.83|7.15|12153227|6.92|6.37|8.27|-0.09895831|0.24999|0.02395|0.095649995|191.34|4Q2017/0.52/0.59!1Q2018/0.18/0.13!2Q2018/0.11/0.24!3Q2018/0.06/0.18|2020-04-30||0.52|0m|0|0|-1m|1.2|10|-2m|1.2|10|-3m|1.18|11|||||0|0.927251|||0.6118432|3.722|14.887|1.028||0.03053|0.447|2.223|0.1221|0.39666998|18|0
2020-07-20 21:13:34|csi_0019|000413.SZ|000413.SZ|Tunghsu Optoelectronic Technology Co., Ltd.|CNY|Shenzhen|5480249856|China|Technology|Electronic Components|http://www.dongxuguangdian.com.cn|5.8|2.94|93539570|2.87|2.48|5.96|-0.39832288|0|0.0022200001|-0.07151|42.603|3Q2018/0.08/0.09|2020-04-30||0.08|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.390685|||0.54901963|1.331||-0.403|0.39|0.04578|0.901|1.37|-0.1551|0.12974|18|0
2020-07-20 21:13:36|csi_0020|000423.SZ|000423.SZ|Dong-E-E-Jiao Co.,Ltd.|CNY|Shenzhen|654022016|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.dongeejiao.com|59.68|36.3|18086537|33.72|24.92|37.99|0.05010891|-0.47994|-0.05756|-0.0854||4Q2017/1.22/1.12!1Q2018/0.93/0.85!2Q2018/0.39/0.59!3Q2018/0.56/0.75|2020-04-30||1.22|0m|0|0|-1m|0.93|15|-2m|1|16|-3m|1|16|||||0|1.059276|||2.4140453|9.189|-19.146|-1.417|3.42|0.09684|3.319|6.233|-0.4376|0.3204|18|0
2020-07-20 21:13:38|csi_0021|000425.SZ|000425.SZ|XCMG Construction Machinery Co., Ltd.|CNY|Shenzhen|7833670144|China|Industrials|Farm & Heavy Construction Machinery|http://www.xcmg.com|4.72|6.99|208922599|6.48|4.13|7.15|0.3285421|0.07476|0.02783|0.097670004|35.431|3Q2017/0.03/0.01!1Q2018/0.07/0.03!2Q2018/0.08/0.1!3Q2018/0.05/0.08|2020-04-30||0.03|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|0.809853|||1.617681|0.796|10.652|0.374|0.31|0.080749996|1.281|1.582|0.05424|0.17683001|18|0
2020-07-20 21:13:40|csi_0022|000503.SZ|000503.SZ|China Reform Health Management and Services Group Co., Ltd.|CNY|Shenzhen|898822016|China|Healthcare|Healthcare Plans|http://www.crhms.cn|16.7|12.61|12203678|12.34|9.45|20.8|-0.19753087|-1.2764499|-0.08834|-0.0047|||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.321401|||9.805598|79.372|-62.182|-0.004|0.93|0.00642|11.043|11.111|-0.030650001|-0.23907|18|0
2020-07-20 21:13:41|csi_0023|000536.SZ|000536.SZ|CPT Technology (Group) Co.,Ltd|CNY|Shenzhen|2766030080|China|Technology|Electronic Components|http://www.cpttg.com||1.61|35721692|1.53|1.21|3.76|-0.5757576|-0.65102|-0.07723|-0.44849|145.63||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.667436|||0.99567103|5.818|-8.937|-0.947||0.059860002|0.36|0.432|-1.78757|-0.72411|18|0
2020-07-20 21:13:43|csi_0024|000538.SZ|000538.SZ|Yunnan Baiyao Group Co.,Ltd|CNY|Shenzhen|1277400064|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.yunnanbaiyao.com.cn|105.55|107.36|6070725|106|71|114.88|0.3993399|0.10571|0.046269998|0.11627|5.384|4Q2017/0.52/0.67!1Q2018/0.77/0.74!2Q2018/0.8/0.87!3Q2018/1.06/0.92|2020-04-29||0.52|0m|0|0|-1m|1.13|15|-2m|1.14|14|-3m|1.18|11|||||0|0.586989|||3.5006032|3.763|35.603|2.749|3.71|0.08966|2.865|4.563|0.11542|0.27967|18|0
2020-07-20 21:13:45|csi_0025|000559.SZ|000559.SZ|Wanxiang Qianchao Co.,Ltd.|CNY|Shenzhen|2753159936|China|Consumer Cyclical|Auto Parts|http://www.wxqc.com.cn|21|5.61|10631044|5.1|4.78|6.64|-0.12969285|0.07732|0.0139999995|0.073520005|36.417||2020-04-23|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.722093|||2.9188344|1.433|18.536|0.142||0.03391|1.003|1.447|0.04162|0.16221|18|0
2020-07-20 21:13:47|csi_0026|000568.SZ|000568.SZ|Luzhou Laojiao Co.,Ltd.|CNY|Shenzhen|1464749952|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.lzlj.com|61.37|112.8|23736061|114.01|64.88|131.2|0.3381456|0.40235|0.13859999|0.24072|18.763|4Q2017/0.38/0.41!1Q2018/0.83/0.74!2Q2018/0.52/0.6!3Q2018/0.53/0.47|2020-04-29||0.38|0m|0|0|-1m|1.29|14|-2m|1.21|14|-3m|1.15|13|||||0|1.183217|||7.8382325|10.568|26.267|3.308|2.88|0.17399|2.872|3.819|0.31806|0.82478994|18|0
2020-07-20 21:13:49|csi_0027|000581.SZ|000581.SZ|Weifu High-Technology Group Co., Ltd.|CNY|Shenzhen|836571008|China|Consumer Cyclical|Auto Parts|http://www.weifu.com.cn|21.88|23.15|18124357|22.31|16.28|24.08|0.22772276|0.1067|0.01768|0.12363|1.805|4Q2017/0.71/0.66!1Q2018/0.78/0.69!2Q2018/0.75/0.74!3Q2018/0.51/0.49|2020-04-30||0.71|0m|0|0|-1m|1|11|-2m|1|11|-3m|0.9|10|||||0|0.740954|||1.3346015|1.889|17.706|2.119||0.14916|1.725|2.306|0.22924|0.20915002|18|0
2020-07-20 21:13:51|csi_0028|000598.SZ|000598.SZ|Chengdu Xingrong Environment Co., Ltd.|CNY|Shenzhen|2986220032|China|Utilities|Utilities—Regulated Water|http://www.cdxrec.com|5.97|5.42|62932103|5.13|3.98|5.53|0.11764705|0.44174|0.03758|0.09393|56.834|3Q2017/0.1/0.08!4Q2017/0.05/0.05!2Q2018/0.1/0.09!3Q2018/0.1/0.1|2020-04-29||0.1|0m|0|0|-1m|1.57|7|-2m|1.13|8|-3m|1.14|7|||||0|0.837567|||1.3983488|4.174|9.45|0.36|0.39|0.033210002|0.793|0.886|0.22243999|0.38777|18|0
2020-07-20 21:13:53|csi_0029|000623.SZ|000623.SZ|Jilin Aodong Pharmaceutical Group Co., Ltd.|CNY|Shenzhen|1163040000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jlaod.com||17.61|30934670|16.48|14.7|19.25|0.0048720837|0.12458|0.00354|0.04808|9.342|||||||||||||||||||||0|0.638953|||0.9159472|6.814|54.699|0.935||0.06915|3.959|6.018|0.39763|0.66049004|18|0
2020-07-20 21:13:55|csi_0030|000625.SZ|000625.SZ|Chongqing Changan Automobile Company Limited|CNY|Shenzhen|3900659968|China|Consumer Cyclical|Auto Manufacturers|http://www.changan.com.cn|7.3|11.31|85461131|10.73|7|13.6|0.46384716|0.03537|-0.012309999|0.00174|0.931|4Q2017/0.28/0.67!1Q2018/0.29/0.62!2Q2018/0.05/0.74!3Q2018/-0.09/0.55|2020-04-30||0.28|0m|0|0|-1m|0.56|18|-2m|0.59|17|-3m|0.65|17|||||0|0.927251|||1.2156062|0.536|15.146|0.017|0.58|0.085030004|0.922|1.08|0.00122|0.15636|18|0
2020-07-20 21:13:57|csi_0031|000629.SZ|000629.SZ|Pangang Group Vanadium & Titanium Resources Co., Ltd.|CNY|Shenzhen|8589749760|China|Basic Materials|Other Industrial Metals & Mining|http://www.pgvt.cn|16.96|2.28|72270381|2.17|1.89|3.4|-0.33435583|0.09724|0.04264|0.08201|11.487||2020-04-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.58314|||2.080292|1.376|14.148|0.086|0.4|0.028970001|2.42|2.937|0.0633|0.15890001|18|0
2020-07-20 21:13:59|csi_0032|000630.SZ|000630.SZ|Tongling Nonferrous Metals Group Co.,Ltd.|CNY|Shenzhen|10526499840|China|Basic Materials|Copper|http://www.tlys.cn|1.7|2.25|112842866|2.15|1.86|2.41|-0.08510631|0.03979|0.026730001|0.03682|89.065||2020-04-30|||0m|0|0|-1m|1.25|4|-2m|1.2|5|-3m|1.2|5|||||0|0.570438|||1.3020833|0.379|9.524|0.059|0.14|0.065510005|0.459|1.102|0.00703|0.04285|18|0
2020-07-20 21:14:01|csi_0033|000651.SZ|000651.SZ|Gree Electric Appliances, Inc. of Zhuhai|CNY|Shenzhen|6015730176|China|Technology|Consumer Electronics|http://www.gree.com.cn|45.36|58.93|88620390|57.21|48.4|70.56|0.059444427|0.13011|0.046290003|0.19744|19.595|4Q2017/1.15/0.98!1Q2018/0.93/0.79!2Q2018/1.2/1.21!3Q2018/1.38/1.23|2020-08-28||1.15|0m|0|0|-1m|1.37|19|-2m|1.37|19|-3m|1.37|19|||||0|0.953425|||3.1387484|1.378|10.594|3.431|4.84|0.16162|0.911|1.273|0.11563|0.25704|18|0
2020-07-20 21:14:03|csi_0034|000686.SZ|000686.SZ|Northeast Securities Co., Ltd.|CNY|Shenzhen|2340450048|China|Financial Services|Capital Markets|http://www.nesc.cn|23.48|11.07|84447306|10.43|7.2|12.28|0.16648042|0|||225.304||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.010007|||1.6279411|0.998||0.461||0.05915|||0.14312|0.71563005|18|0
2020-07-20 21:14:05|csi_0035|000709.SZ|000709.SZ|Hbis Company Limited|CNY|Shenzhen|10618600448|China|Basic Materials|Steel|http://www.hebgtgf.com|3.35|2.32|90111028|2.2|1.99|2.81|-0.2028985|0.13181|0.02232|0.045|147.48|4Q2017/-0.04/-0.03!1Q2018/0.04/0.03|2020-04-23||-0.04|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.817551|||0.4215116|0.762|5.78|0.234||0.01827|0.328|0.536|0.0209|0.12851|18|0
2020-07-20 21:14:07|csi_0036|000725.SZ|000725.SZ|BOE Technology Group Company Limited|CNY|Shenzhen|33862299648|China|Technology|Electronic Components|http://www.boe.com|3.25|4.82|889982666|4.63|3.35|5.85|0.15461338|0.15587|-0.00382|-0.010729999|93.175|4Q2017/0.03/0.04!1Q2018/0.06/0.04!2Q2018/0.03/0.06!3Q2018/0.01/0.04|2020-04-28||0.03|0m|0|0|-1m|0.75|12|-2m|0.75|12|-3m|0.64|11|||||0|1.205157|||1.6829609|2.441|15.659|0.035|0.19|0.03549|0.989|1.332|0.012410001|0.11638|18|0
2020-07-20 21:14:09|csi_0037|000728.SZ|000728.SZ|Guoyuan Securities Company Limited|CNY|Shenzhen|3365449984|China|Financial Services|Capital Markets|http://www.gyzq.com.cn|8.32|10.62|65170901|10.05|7.2|12.1|0.12040138|0|||121.24||2020-04-29|||0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1|5|||||0|1.184757|||1.4116709|5.915||0.32|0.43|0.03613|||0.29936|0.48650002|18|0
2020-07-20 21:14:10|csi_0038|000729.SZ|000729.SZ|Beijing Yanjing Brewery Co.,Ltd.|CNY|Shenzhen|2818540032|China|Consumer Defensive|Beverages—Brewers|http://www.yanjing.com.cn|6.45|7.35|26049242|7.31|5.37|7.74|0.19055378|0.081549995|0.00035999998|-0.00455||4Q2017/-0.16/-0.06!1Q2018/0.02/0.02!2Q2018/0.16/0.18!3Q2018/0.04/0.07|2020-04-30||-0.16|0m|0|0|-1m|0|7|-2m|0|7|-3m|-0.14|7|||||0|0.746728|||1.608315|1.873|22.97|-0.027|0.13|0.04741|0.613|1.599|-0.00749|0.39318|18|0
2020-07-20 21:14:12|csi_0039|000750.SZ|000750.SZ|Sealand Securities Co., Ltd.|CNY|Shenzhen|5444530176|China|Financial Services|Capital Markets|http://www.ghzq.com.cn||5.79|472776870|5.26|3.85|6.24|0.11150324|0|0.00822|0.0355|197.207||2020-04-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.771362|||1.7221892|4.493||0.128|0.32|0.03159|1.379|1.466|0.15092|0.51194|18|0
2020-07-20 21:14:14|csi_0040|000768.SZ|000768.SZ|AVIC AIRCRAFT Co., Ltd.|CNY|Shenzhen|2768649984|China|Industrials|Aerospace & Defense|http://www.aircraft_co.avic.com|18.22|24.49|66560048|23.08|14.6|25.44|0.4782331|0.02853|0.00763|0.034879997|14.606|4Q2017/0.12/0.12!1Q2018/0.01/0.06!2Q2018/0.05/0.57!3Q2018/0.03/-0.08|2020-04-30||0.12|0m|0|0|-1m|1.25|8|-2m|1.3|10|-3m|1.44|9|||||0|1.004234|||4.0803065|1.801|63.109|0.207|0.26|0.063039996|0.602|1.35|0.01667|0.056550004|18|0
2020-07-20 21:14:16|csi_0041|000776.SZ|000776.SZ|GF Securities Co., Ltd.|CNY|Shenzhen|5919289856|China|Financial Services|Capital Markets|http://www.gf.com.cn|13.25|16.04|127531296|15.34|12.15|18.88|0.11734688|0|0.016649999|0.07527|237.031|4Q2017/0.29/0.29!1Q2018/0.2/0.41!2Q2018/0.18/0.32!3Q2018/0.16/0.19|2020-08-29||0.29|0m|0|0|-1m|0.67|18|-2m|0.71|17|-3m|0.69|16|||||0|1.135873|||1.3127098|6.155||0.878|0.96|0.090179995|1.596|2.199|0.32735002|0.54617|18|0
2020-07-20 21:14:18|csi_0042|000778.SZ|000778.SZ|Xinxing Ductile Iron Pipes Co., Ltd.|CNY|Shenzhen|3990880000|China|Basic Materials|Steel|http://www.xinxing-pipes.com|7.6|4.02|101749859|3.75|3.3|4.43|-0.12529004|0.10944|0.03304|0.06827|65.106||2020-04-29|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|0.709391|||0.74389344|0.582|5.321|0.385|0.33|0.06445|0.759|1.085|0.039920002|0.14786|18|0
2020-07-20 21:14:20|csi_0043|000783.SZ|000783.SZ|Changjiang Securities Company Limited|CNY|Shenzhen|5529569792|China|Financial Services|Capital Markets|http://www.cjsc.com|5.88|8.88|122367546|8.17|5.69|9.92|0.0665797|0|0.01021|0.04473|203.795|4Q2017/0.01/0.08!1Q2018/0.06/0.11!2Q2018/0.01/0.08!3Q2018/0.03/0.09|2020-04-30||0.01|0m|0|0|-1m|1.4|5|-2m|1.33|6|-3m|1.33|6|||||0|0.859122|||1.6682322|3.061||0.241|0.22|0.055370003|1.758|1.882|0.22117001|0.47547|18|0
2020-07-20 21:14:22|csi_0044|000792.SZ|000792.SZ|Qinghai Salt Lake Industry Co.,Ltd|CNY|Shenzhen|5432880128|China|Basic Materials|Agricultural Inputs|http://www.qhyhgf.com|9.5|8.84|35109313|9.04|3.26667|10.74|0.35060966|-2.05439|-0.49854|-10.1306095||4Q2017/-1.18/0.45!1Q2018/-0.1/0!2Q2018/-0.33/0!3Q2018/-0.01/-0.01|2020-04-30||-1.18|0m|0|0|-1m|-0.6|5|-2m|-0.6|5|-3m|-0.6|5|||||0|0.403772||||3.985|-1.94|-12.998|0.02|0.025899999|0.339|0.512|-2.57263|0.19594|18|0
2020-07-20 21:14:24|csi_0045|000793.SZ|000793.SZ|Huawen Media Group|CNY|Shenzhen|1997250048|China|Communication Services|Entertainment|http://www.000793.com||3.74|70628617|3.7|2.72|5.28|0.19741106|0.09340999|0.0148599995|0.04579|87.529||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.703233|||1.4384615|3.517|37.645|0.001||0.15858|0.818|1.166|0.00059999997|0.23648001|18|0
2020-07-20 21:14:25|csi_0046|000800.SZ|000800.SZ|FAW Jiefang Group Co., Ltd|CNY|Shenzhen|4609670144|China|Consumer Cyclical|Auto Manufacturers|http://www.fawcar.com.cn|7|14.39|33425775|13.77|7.63|15.07|0.5243362|-0.02142|-0.020739999|-0.04881||4Q2017/-0.01/0.07!1Q2018/0.03/0.05!2Q2018/0.02/0.09!3Q2018/0.03/0.02|2020-04-30||-0.01|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|0.873749|||3.0358653|1.554|-72.568|-0.387|0.15|0.011360001|0.904|1.189|-0.02568|0.15937|18|0
2020-07-20 21:14:27|csi_0047|000825.SZ|000825.SZ|Shanxi Taigang Stainless Steel Co., Ltd.|CNY|Shenzhen|5696249856|China|Basic Materials|Steel|http://tgbx.tisco.com.cn|7.17|3.65|51357104|3.48|3.16|4.23|-0.15942025|0.086289994|0.02402|0.05878|74.992|2Q2017/0.07/0.01!3Q2017/0.25/0.12!4Q2017/0.43/0.13|2020-04-25||0.07|0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.14|7|||||0|0.973826|||0.64877355|0.506|5.864|0.336|1.16|0.010369999|0.524|0.919|0.02791|0.10757|18|0
2020-07-20 21:14:29|csi_0048|000826.SZ|000826.SZ|TUS Environmental Science and Technology Development Co., Ltd.|CNY|Shenzhen|1430579968|China|Industrials|Waste Management|http://www.tus-sound.com|21.61|8.91|43686025|8.44|7.17|10.97|-0.16929138|0.22649999|0.01869|0.02335|97.093|4Q2017/0.29/0.34!1Q2018/0.19/0.45!2Q2018/0.2/0.24!3Q2018/0.15/0.22|2020-04-29||0.29|0m|0|0|-1m|1.33|15|-2m|1.25|16|-3m|1.21|14|||||0|0.864896|||0.8448701|2.737|12.084|0.155|1.25|0.01582|0.648|0.788|0.02737|0.2643|18|0
2020-07-20 21:14:31|csi_0049|000831.SZ|000831.SZ|China Minmetals Rare Earth Co., Ltd.|CNY|Shenzhen|980889024|China|Basic Materials|Specialty Chemicals|http://www.cmreltd.com|6|14.98|70451660|13.62|9.07|15.99|0.056589246|0.078600004|0.024530001|0.04009|10.768||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.268283|||6.5759435|8.733|111.108|0.087||0.01474|1.447|5.8|0.055069998|0.12144|18|0
2020-07-20 21:14:33|csi_0050|000839.SZ|000839.SZ|CITIC Guoan Information Industry Co., Ltd.|CNY|Shenzhen|3919830016|China|Communication Services|Entertainment|http://www.citicguoaninfo.com||2.87|51299748|2.75|2.26|4.2|-0.26075268|-0.019299999|-0.00837|-0.0092|49.885||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.250192|||1.2671081|4.358|-225.749|-0.01||0.00802|0.26|0.626|-0.01051|0.09952|18|0
2020-07-20 21:14:35|csi_0051|000858.SZ|000858.SZ|Wuliangye Yibin Co.,Ltd.|CNY|Shenzhen|3881609984|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.wuliangye.com.cn|80.03|201.68|44290656|205.39|98.63|226|0.66561365|0.46452|0.15111|0.25044||4Q2017/0.71/0.62!1Q2018/1.31/1.28!2Q2018/0.55/0.49!3Q2018/0.61/0.66|2020-08-28||0.71|0m|0|0|-1m|1.43|23|-2m|1.43|23|-3m|1.43|23|||||0|1.167821|||9.54653|13.976|30.086|4.8|3.93|0.15436|3.933|4.548|0.35309|0.74804|18|0
2020-07-20 21:14:37|csi_0052|000869.SZ|000869.SZ|Yantai Changyu Pioneer Wine Company Limited|CNY|Shenzhen|453460992|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.changyu.com.cn|29.5|33.38|5054108|33.19|21.68|38.68|0.12776077|0.36791|0.056199998|0.08586001|9.428|4Q2017/0.32/0.25!1Q2018/0.7/0.79!2Q2018/0.23/0.23!3Q2018/0.2/0.21|2020-04-29||0.32|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.696304|||2.172046|5.446|14.804|1.32|1.47|0.04605|0.895|2.381|0.21768999|0.61422|18|0
2020-07-20 21:14:39|csi_0053|000876.SZ|000876.SZ|New Hope Liuhe Co., Ltd.|CNY|Shenzhen|4216019968|China|Consumer Defensive|Farm Products|http://www.newhopeagri.com|7.86|31.71|41552938|30.9|15.4|35.55|0.6746075|0.08351|0.05896|0.22926001|80.234||2020-04-30|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.25|4|||||0|-0.32525|||4.6400347|1.785|21.374|1.452|0.66|0.05156|0.438|0.927|0.06947|0.12905|18|0
2020-07-20 21:14:40|csi_0054|000878.SZ|000878.SZ|Yunnan Copper Co., Ltd.|CNY|Shenzhen|1699680000|China|Basic Materials|Other Industrial Metals & Mining|http://www.yunnan-copper.com|11|14.27|56759315|13.44|9.12|15.17|0.24559772|0.051620003|0.03|0.08189999|199.827||2020-04-28|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.024249|||2.7757246|0.707|13.695|0.363||0.040599998|0.197|1.01|0.0089300005|0.06453|18|0
2020-07-20 21:14:42|csi_0055|000883.SZ|000883.SZ|Hubei Energy Group Co., Ltd.|CNY|Shenzhen|6507449856|China|Utilities|Utilities—Renewable|http://www.hbny.com.cn|10|4.05|34009956|3.97|3.43|4.29|-0.05250597|0.27618998|0.031240001|0.059109997|63.769||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.634334|||0.94869995|3.313|11.995|0.238|0.43|0.01284|0.396|0.48|0.09809|0.21|18|0
2020-07-20 21:14:44|csi_0056|000895.SZ|000895.SZ|Henan Shuanghui Investment & Development Co.,Ltd.|CNY|Shenzhen|3319280128|China|Consumer Defensive|Packaged Foods|http://www.shuanghui.net|27.1|55.84|22175823|54.52|21.17|57.3|1.2577996|0.12167|0.1599|0.34427|24.029|4Q2017/0.35/0.4!1Q2018/0.32/0.4!2Q2018/0.4/0.35!3Q2018/0.38/0.38|2020-04-29||0.35|0m|0|0|-1m|1.13|16|-2m|1.18|17|-3m|1.19|16|||||0|0.513856|||10.321627|2.682|22.045|1.699|1.56|0.07793|0.792|1.573|0.08512|0.17086|18|0
2020-07-20 21:14:46|csi_0057|000898.SZ|000898.SZ|Angang Steel Company Limited|CNY|Shenzhen|7993710080|China|Basic Materials|Steel|http://www.ansteel.com.cn|6.76|2.78|45068441|2.66|2.42|3.58|-0.24216521|0.06372|0.01923|0.03093|40.171|3Q2017/0.2/0.16!1Q2018/0.22/0.17!2Q2018/0.26/0.16!3Q2018/0.33/0.2|2020-04-29||0.2|0m|0|0|-1m|0.63|8|-2m|0.75|8|-3m|0.22|9|||||0|1.1|||0.49901274|0.433|6.792|0.177|0.85|0.02949|0.296|0.866|0.01638|0.087069996|18|0
2020-07-20 21:14:48|csi_0058|000917.SZ|000917.SZ|Hunan TV & Broadcast Intermediary Co., Ltd.|CNY|Shenzhen|1417560064|China|Communication Services|Advertising Agencies|http://www.tik.com.cn|19.34|7.27|25138451|7.03|5.26|8.17|0.086553335|0.08916|-0.00298|0.00978|49.527||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.611239|||0.9447693|2|22.428|-0.026||0.00883|1.107|1.753|-0.00574|0.22524|18|0
2020-07-20 21:14:50|csi_0059|000937.SZ|000937.SZ|Jizhong Energy Resources Co., Ltd.|CNY|Shenzhen|3533550080|China|Energy|Thermal Coal|http://www.jznyjt.com|6.9|3.73|36822115|3.39|2.92|3.78|-0.08401084|0.17198|0.029000001|0.05187|58.601||2020-04-30|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.5|4|||||0|0.58468|||0.6339225|0.831|4.829|0.26|0.34|0.01497|1.148|1.25|0.043369997|0.21808|18|0
2020-07-20 21:14:52|csi_0060|000960.SZ|000960.SZ|Yunnan Tin Company Limited|CNY|Shenzhen|1668780032|China|Basic Materials|Other Industrial Metals & Mining|http://www.ytl.com.cn|18|10.02|25502819|9.54|7.94|11.9|-0.086998045|0.06781|0.03289|0.06631|133.271||2020-04-29|||0m|0|0|-1m|1|4|-2m|1.2|5|-3m|1.2|5|||||0|1.088529|||1.3173811|0.727|10.725|0.426|0.88|0.03901|0.388|0.696|0.01626|0.07944|18|0
2020-07-20 21:14:54|csi_0061|000963.SZ|000963.SZ|Huadong Medicine Co., Ltd|CNY|Shenzhen|1749810048|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.eastchinapharm.com|44.71|28.74|36078202|28.63|16.02|32.55|0.032420754|0.10375|0.087299995|0.24826|13.329|4Q2017/0.2/0.21!1Q2018/0.45/0.38!2Q2018/0.44/0.33!3Q2018/0.35/0.27|2020-04-30||0.2|0m|0|0|-1m|1.77|13|-2m|1.77|13|-3m|1.82|11|||||0|0.71478|||3.7300453|1.45|13.978|1.747|1.86|0.09011|1.197|1.673|0.08891|0.3344|18|0
2020-07-20 21:14:56|csi_0062|000970.SZ|000970.SZ|Beijing Zhong Ke San Huan High-Tech Co., Ltd.|CNY|Shenzhen|1065200000|China|Technology|Electronic Components|http://www.san-huan.com.cn|11.49|10.42|38228107|9.9|8.59|12.2|0.023784876|0.08891|0.02168|0.03821|6.577|3Q2017/0.05/0.11!4Q2017/0.08/0.11!1Q2018/0.04/0.12!2Q2018/0.07/0.1|2020-04-29||0.05|0m|0|0|-1m|0.88|8|-2m|0.89|9|-3m|1.13|8|||||0|0.648575|||2.4198792|2.511|28.241|0.16||0.02552|2.85|4.288|0.04377|0.18132|18|0
2020-07-20 21:14:58|csi_0063|000983.SZ|000983.SZ|Shanxi Xishan Coal and Electricity Power Co.,Ltd|CNY|Shenzhen|4096560128|China|Energy|Thermal Coal|http://www.xsmd.com.cn|8.88|4.38|44977934|4.18|3.59231|6.32|-0.30564785|0.21042|0.03857|0.07846|79.668|4Q2017/0.06/0.18!1Q2018/0.16/0.08!2Q2018/0.19/0.14!3Q2018/0.13/0.12|2020-04-30||0.06|0m|0|0|-1m|1.67|9|-2m|1.63|8|-3m|1.63|8|||||0|0.593918|||0.8481797|0.947|4.5|0.403|0.69|0.06138|0.551|0.74|0.052529998|0.31385002|18|0
2020-07-20 21:15:00|csi_0064|000999.SZ|000999.SZ|China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.|CNY|Shenzhen|978899968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.999.com.cn|31.25|30.33|8102205|30.04|26.69|39.45|0.028737545|0.13674|0.05427|0.11727|0.742|4Q2017/0.35/0.37!1Q2018/0.43/0.36!2Q2018/0.41/0.37!3Q2018/0.29/0.28|2020-04-29||0.35|0m|0|0|-1m|1|13|-2m|1|11|-3m|1|11|||||0|0.664742|||2.2668161|1.84|13.457|1.509|1.71|0.13406|1.205|1.511|0.10302|0.66596|18|0
2020-07-20 21:15:02|csi_0065|002001.SZ|002001.SZ|Zhejiang NHU Company Ltd.|CNY|Shenzhen|2148659968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cnhu.com|13.48|30.65|38850545|29.65|19.2|32.4|0.48249996|0.40954|0.06805|0.14861|44.246|4Q2017/0.44/0.37!1Q2018/0.69/0.27!2Q2018/0.26/0.47!3Q2018/0.22/0.47|2020-04-28||0.44|0m|0|0|-1m|1|3|-2m|0.5|2|-3m|0.5|2|||||0|0.383371|||3.7075117|7.916|19.329|1.189||0.16459998|1.328|2.154|0.30451|0.48387|18|0
2020-07-20 21:15:04|csi_0066|002007.SZ|002007.SZ|Hualan Biological Engineering Inc.|CNY|Shenzhen|1824370048|China|Healthcare|Biotechnology|http://www.hualanbio.com|40.51|50.86|31590885|51|23.0462|57.86|0.6357807|0.43473|0.12355|0.20542999|0.702|4Q2017/0.22/0.26!1Q2018/0.22/0.28!2Q2018/0.26/0.26!3Q2018/0.33/0.3|2020-04-08||0.22|0m|0|0|-1m|0.95|22|-2m|0.95|22|-3m|1.14|22|||||0|0.244418|||13.653692|24.438|56.215|0.697|1.45|0.16573|7.03|8.841|0.34528|0.62664|18|0
2020-07-20 21:15:05|csi_0067|002008.SZ|002008.SZ|Han's Laser Technology Industry Group Co., Ltd.|CNY|Shenzhen|1067070016|China|Industrials|Specialty Industrial Machinery|http://www.hanslaser.net|47.63|39.49|49844703|40.8|23.61|45.92|0.47452116|0.07029|0.0137|0.06221|46.817|4Q2017/0.15/0.32!1Q2018/0.34/0.27!2Q2018/0.61/0.61!3Q2018/0.6/0.66|2020-04-30||0.15|0m|0|0|-1m|1.25|16|-2m|1.31|16|-3m|1.21|14|||||0|1.367975|||4.6524506|4.841|68.868|0.559||0.17041|1.262|1.728|0.065809995|0.33385|18|0
2020-07-20 21:15:07|csi_0068|002024.SZ|002024.SZ|Suning.com Co., Ltd.|CNY|Shenzhen|9310040064|China|Consumer Cyclical|Specialty Retail|http://www.suning.cn|16.04|11.4|120715458|11.23|8.08|12.95|0.07618129|0.00169|-0.00621|0.119219996|53.783|2Q2017/0.02/0.02!3Q2017/0.04/0.03!1Q2018/0.01/0.04!3Q2018/0.01/0.06|2020-04-30||0.02|0m|0|0|-1m|1|10|-2m|1|11|-3m|1|11|||||0|0.722093|||1.1999999|0.432|255.667|0.994|0.36|0.04754|0.473|0.981|0.03638|0.15684|18|0
2020-07-20 21:15:09|csi_0069|002038.SZ|002038.SZ|Beijing SL Pharmaceutical Co., Ltd.|CNY|Shenzhen|1027350016|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.slpharm.com.cn|42.72|13.08|14099011|12.75|10.83|15.97|-0.048471272|0.19565001|0.03704|0.07061|0.114||2020-04-29|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|1|3|||||0|0.757505|||2.7324002|6.92|35.368|0.336||0.04662|4.82|7.92|0.19775999|0.78842|18|0
2020-07-20 21:15:11|csi_0070|002051.SZ|002051.SZ|China CAMC Engineering Co., Ltd.|CNY|Shenzhen|1237410048|China|Industrials|Engineering & Construction|http://www.camce.com.cn|14.87|8.52|9428757|8.18|6.97|11.33|-0.25454545|0.080019996|0.01681|0.07919|3.073|4Q2017/0.56/0.31!1Q2018/0.2/0.23!2Q2018/0.33/0.24!3Q2018/0.32/0.29|2020-04-22||0.56|0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.38|8|||||0|0.938414|||0.9847434|0.413|5.159|0.683|1.61|0.0359|1.228|1.753|0.09047|0.22523001|18|0
2020-07-20 21:15:13|csi_0071|002065.SZ|002065.SZ|DHC Software Co., Ltd.|CNY|Shenzhen|3115480064|China|Technology|Software—Application|http://www.dhcc.com.cn|11|12.74|63905780|12.4|6.16|17.62|0.89618313|0.09483|0.0305|0.060450003|21.895||2020-04-29|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.365665|||4.096463|4.393|46.321|0.189|0.32|0.047119997|1.237|2.09|0.06572|0.27371|18|0
2020-07-20 21:15:15|csi_0072|002081.SZ|002081.SZ|Suzhou Gold Mantis Construction Decoration Co., Ltd.|CNY|Shenzhen|2683360000|China|Industrials|Engineering & Construction|http://www.goldmantis.com|13.23|9.15|50664004|8.44|7.32|11.2|-0.2126866|0.09285|0.048189998|0.13420999|13.611|4Q2017/0.19/0.29!1Q2018/0.21/0.31!2Q2018/0.17/0.18!3Q2018/0.23/0.23|2020-04-29||0.19|0m|0|0|-1m|1.6|10|-2m|1.6|10|-3m|1.6|10|||||0|1.348344|||1.5797652|0.657|7.081|0.78|1|0.11058|1.578|1.618|0.07159|0.18098|18|0
2020-07-20 21:15:17|csi_0073|002129.SZ|002129.SZ|Tianjin Zhonghuan Semiconductor Co., Ltd.|CNY|Shenzhen|2785159936|China|Technology|Semiconductor Equipment & Materials|http://www.tjsemi.com|12.5|24.71|106996286|23.02|9.61|29.5|1.3513789|0.2332|0.0272|0.07553|98.716||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.286759|||4.7943344|4.722|20.25|0.348||0.21320999|0.831|1.065|0.05508|0.20006001|18|0
2020-07-20 21:15:19|csi_0074|002142.SZ|002142.SZ|Bank of Ningbo Co., Ltd.|CNY|Shenzhen|6008019968|China|Financial Services|Banks—Regional|http://www.nbcb.com.cn|18.12|31.65|66453233|30.42|21.83|33.13|0.2854123|0|0.01107|0.14907||4Q2017/0.35/0.4!1Q2018/0.56/0.4!2Q2018/0.56/0.42!3Q2018/0.57/0.58|2020-04-25||0.35|0m|0|0|-1m|1|12|-2m|0.85|13|-3m|0.6|10|||||0|0.912625|||1.9539449|1.508||2.474||0.10002|||0.49425998|0|18|0
2020-07-20 21:15:21|csi_0075|002146.SZ|002146.SZ|RiseSun Real Estate Development Co.,Ltd|CNY|Shenzhen|4348160000|China|Real Estate|Real Estate—Development|http://www.risesun.cn|8.75|8.73|40936294|8.34|7.12|10.25|-0.10226047|0.20549|0.03729|0.23584|142.937|2Q2017/0.28/0.21!3Q2017/0.25/0.19!4Q2017/0.68/0.32!1Q2018/0.14/0.09|2020-04-28||0.28|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.71|7|||||0|1.251347|||0.91136855|1.066|5.187|2.115||0.08754|0.308|1.315|0.12725|0.29662|18|0
2020-07-20 21:15:23|csi_0076|002153.SZ|002153.SZ|Beijing Shiji Information Technology Co., Ltd.|CNY|Shenzhen|1070739968|China|Technology|Software—Application|http://www.shijigroup.com|41|37.63|5112163|37.3|26.73|46|0.12162161|0.09354|0.01222|0.04602|||2020-04-29|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.132794|||4.679766|10.014|107.055|0.314|0.56|0.0871|4.295|4.695|0.09351|0.4273|18|0
2020-07-20 21:15:25|csi_0077|002202.SZ|002202.SZ|Xinjiang Goldwind Science & Technology Co., Ltd.|CNY|Shenzhen|3451500032|China|Industrials|Specialty Industrial Machinery|http://www.goldwind.com.cn/|12.86|11.03|60416332|10.43|8.92|14.14|-0.15134251|0.08457|0.011410001|0.09674|69.656|4Q2017/0.21/0.26!1Q2018/0.06/0.07!2Q2018/0.36/0.28!3Q2018/0.25/0.25|2020-04-29||0.21|0m|0|0|-1m|0.87|23|-2m|0.88|24|-3m|0.83|23|||||0|1.06351|||1.4803381|1.538|18.182|0.643|1.12|0.112390004|0.656|1.002|0.07506|0.18198|18|0
2020-07-20 21:15:26|csi_0078|002230.SZ|002230.SZ|iFLYTEK CO.,LTD|CNY|Shenzhen|2197870080|China|Technology|Software—Application|http://www.iflytek.com|37.56|37.77|57996154|37.24|29.41|44.86|0.14128101|0.04723|0.00791|0.06906|11.995|4Q2017/0.13/0.09!1Q2018/0.04/0.1!2Q2018/0.02/0.11!3Q2018/0.04/0.08|2020-04-22||0.13|0m|0|0|-1m|1.14|21|-2m|1.26|23|-3m|1.32|22|||||0|1.044649|||7.345391|8.391|177.676|0.267|0.51|0.051149998|1.557|1.779|0.061479997|0.45082|18|0
2020-07-20 21:15:28|csi_0079|002236.SZ|002236.SZ|Zhejiang Dahua Technology Co., Ltd.|CNY|Shenzhen|3003279872|China|Industrials|Security & Protection Services|http://www.dahuatech.com|19.45|20.06|81541099|20.03|14.01|23.1|0.3289125|0.14472|0.07932|0.21381001|11.968|4Q2017/0.32/0.31!1Q2018/0.1/0.1!2Q2018/0.27/0.3!3Q2018/0.17/0.2|2020-04-28||0.32|0m|0|0|-1m|1.07|14|-2m|1.07|14|-3m|1.13|15|||||0|1.205157|||3.7509348|2.338|16.158|1.099|1.12|0.101|1.551|2.064|0.12606|0.42718|18|0
2020-07-20 21:15:30|csi_0080|002241.SZ|002241.SZ|Goertek Inc.|CNY|Shenzhen|3245100032|China|Technology|Consumer Electronics|http://www.goertek.com|11.07|32.59|105513395|32.3|9.71|34.71|2.181281|0.11409|0.04081|0.08738|49.191|4Q2017/0.24/0.26!1Q2018/0.06/0.12!2Q2018/0.08/0.12!3Q2018/0.13/0.2|2020-04-22||0.24|0m|0|0|-1m|0.83|18|-2m|0.89|18|-3m|0.94|18|||||0|1.083525|||6.493325|2.975|26.079|0.432|0.6|0.09251001|0.557|1.087|0.03818|0.15412|18|0
2020-07-20 21:15:32|csi_0081|002252.SZ|002252.SZ|Shanghai RAAS Blood Products Co., Ltd.|CNY|Shenzhen|6740789760|China|Healthcare|Biotechnology|http://www.raas-corp.com|9|9.7|79899010|9.49|6.55|11.16|0.414307|0.40396|0.03252|0.03855|0.031||2020-04-28|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|-0.006928|||2.6103337|22.615|55.982|0.134||0.01085|10.093|16.679|0.25611|0.64042|18|0
2020-07-20 21:15:34|csi_0082|002292.SZ|002292.SZ|Alpha Group|CNY|Shenzhen|1357159936|China|Communication Services|Entertainment|http://www.gdalpha.com|7.23|9.38|32422847|9.17|5.16|11.11|0.5523648|0.03608|0.00179|0.00122|33.942|4Q2017/-0.18/0.13!1Q2018/0.04/0.06!2Q2018/0.04/0.08!3Q2018/-0.02/0.08|2020-04-29||-0.18|0m|0|0|-1m|0.6|10|-2m|0.7|10|-3m|0.67|9|||||0|0.843725|||3.1646423|5.248|145.462|0.017|0.27|0.11252|0.515|1.022|0.0085|0.42398998|18|0
2020-07-20 21:15:36|csi_0083|002294.SZ|002294.SZ|Shenzhen Salubris Pharmaceuticals Co., Ltd.|CNY|Shenzhen|1046019968|China|Healthcare|Medical Instruments & Supplies|http://www.salubris.com|43.35|35.26|13174585|34.49|16.7|39.27|0.59619844|0.20459|0.04695|0.07367|7.609|4Q2017/0.34/0.38!1Q2018/0.4/0.32!2Q2018/0.35/0.43!3Q2018/0.34/0.43|2020-04-15||0.34|0m|0|0|-1m|1|8|-2m|1|9|-3m|1.1|10|||||0|0.763664|||5.607506|8.362|40.872|0.513||0.019170001|2.803|3.405|0.13107|0.77235|18|0
2020-07-20 21:15:38|csi_0084|002304.SZ|002304.SZ|Jiangsu Yanghe Brewery Joint-Stock Co., Ltd.|CNY|Shenzhen|1506989952|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.chinayanghe.com|132.16|128.19|10392751|128.43|80.34|145.88|0.019758701|0.39714|0.09547|0.18932|0|4Q2017/0.7/0.73!1Q2018/2.31/2.14!2Q2018/1.01/0.92!3Q2018/1.35/1.39|2020-04-29||0.7|0m|0|0|-1m|1.4|15|-2m|1.44|16|-3m|1.46|13|||||0|1.111624|||4.811576|7.94|19.994|4.887|6.47|0.10223|1.935|3.133|0.34244|0.71639|18|0
2020-07-20 21:15:40|csi_0085|002310.SZ|002310.SZ|Beijing Orient Landscape & Environment Co.,Ltd.|CNY|Shenzhen|2685459968|China|Industrials|Engineering & Construction|http://www.orientscape.com|20.78|5.6|72214442|5.49|4.25|6.68|-0.01792115|0.12862|0.011569999|0.00236|112.615||2020-04-30|||0m|0|0|-1m|1.86|7|-2m|1.88|8|-3m|1.86|7|||||0|0.703618|||1.2381164|3.627|28.202|0.013||0.04132|1.133|1.175|0.00449|0.28118|18|0
2020-07-20 21:15:42|csi_0086|002344.SZ|002344.SZ|Haining China Leather Market Co.,Ltd|CNY|Shenzhen|1282749952|China|Consumer Cyclical|Specialty Retail|http://www.zgpgc.com|5.6|4.63|21137726|4.44|3.63|5.56|-0.008908689|0.47186002|0.017760001|0.03075|2.946||2020-04-18|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.73749|||0.8059182|4.139|8.772|0.191|0.31|0.02552|0.408|1.155|0.18357|0.51396|18|0
2020-07-20 21:15:44|csi_0087|002353.SZ|002353.SZ|Yantai Jereh Oilfield Services Group Co., Ltd.|CNY|Shenzhen|957854016|China|Energy|Oil & Gas Equipment & Services|http://www.jereh.com|22.56|31.56|22596349|29.4|20.78|41.98|0.11435068|0.27956|0.07413|0.15878001|18.827|4Q2017/0.02/-0.17!1Q2018/0.04/0.09!2Q2018/0.16/0.58!3Q2018/0.18/0.76|2020-04-29||0.02|0m|0|0|-1m|0.83|12|-2m|0.83|12|-3m|0.83|12|||||0|0.936104|||3.071533|3.885|13.897|1.517|0.82|0.113350004|1.043|2.135|0.20273|0.36470002|18|0
2020-07-20 21:15:46|csi_0088|002375.SZ|002375.SZ|Zhejiang Yasha Decoration Co.,Ltd|CNY|Shenzhen|1340000000|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.chinayasha.com|5.7|13.25|15883750|12.79|4.7|13.57|1.4691122|0.05736|0.01671|0.0505|25.873||2020-04-30|||0m|0|0|-1m|1|3|-2m|1.25|4|-3m|1.25|4|||||0|0.856428|||2.146792|1.629|28.399|0.299|0.46|0.053940002|1.193|1.391|0.038599998|0.14349|18|0
2020-07-20 21:15:49|csi_0089|002385.SZ|002385.SZ|Beijing Dabeinong Technology Group Co.,Ltd.|CNY|Shenzhen|4195330048|China|Consumer Defensive|Farm Products|http://www.dbn.com.cn|6.77|10.11|141918955|9.95|3.99|11.1|0.8376384|0.0971|0.03608|0.10954001|44.976||2020-04-25|||0m|0|0|-1m|1.67|9|-2m|1.67|9|-3m|1.67|9|||||0|0.372209|||4.024681|2.73|28.114|0.233|0.38|0.03746|0.821|1.287|0.061300002|0.21685|18|0
2020-07-20 21:15:51|csi_0090|002399.SZ|002399.SZ|Shenzhen Hepalink Pharmaceutical Group Co., Ltd.|CNY|Shenzhen|1247200000|China|Healthcare|Drug Manufacturers—General|http://www.hepalink.com|25.6|25.53|10710454|25.17|14.87|28.63|0.2986611|0.23867|0.040430002|0.11067|84.313||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.610469|||4.1566267|7.386|30.946|0.648||0.03075|0.665|1.363|0.16139999|0.38485|18|0
2020-07-20 21:15:53|csi_0091|002400.SZ|002400.SZ|Guangdong Advertising Group Co., Ltd.|CNY|Shenzhen|1743340032|China|Communication Services|Advertising Agencies|http://www.gimc.cn|3.88|9.33|167790474|9.19|2.66|12.83|2.1944442|0.0448|0.033350002|0.028469998|10.775|3Q2017/-0.01/0.05!1Q2018/0.05/0.03!2Q2018/0.03/0.05!3Q2018/0.01/0.03|2020-04-30||-0.01|0m|0|0|-1m|1|8|-2m|1.13|8|-3m|1.13|8|||||0|1.140877|||3.0057988|1.355|30.234|0.071|0.14|0.07837|1.315|1.632|0.01035|0.14307|18|0
2020-07-20 21:15:54|csi_0092|002410.SZ|002410.SZ|Glodon Company Limited|CNY|Shenzhen|1184230016|China|Technology|Software—Application|http://www.glodon.com|31.08|69.82|13148278|71.05|30.91|78.9|1.1821814|0.07769|0.02456|0.07324|28.761||2020-04-24|||0m|0|0|-1m|1.89|9|-2m|1.86|7|-3m|1.86|7|||||0|0.652424|||23.26558|22.302|287.039|0.206|0.56|0.23150998|1.16|1.203|0.06545|0.89371|18|0
2020-07-20 21:15:57|csi_0093|002415.SZ|002415.SZ|Hangzhou Hikvision Digital Technology Co., Ltd.|CNY|Shenzhen|9345009664|China|Technology|Computer Hardware|http://www.hikvision.com|38.26|35.03|50692755|35.11|27|40.09|0.22977233|0.22891001|0.11632|0.28878|18.184|4Q2017/0.35/0.4!1Q2018/0.2/0.22!2Q2018/0.25/0.26!3Q2018/0.35/0.37|2020-07-25||0.35|0m|0|0|-1m|1.08|25|-2m|1.04|24|-3m|1.04|24|||||0|1.256735|||7.0568085|5.49|23.982|1.337|1.51|0.110740006|2.404|3.092|0.21655001|0.46074|18|0
2020-07-20 21:15:58|csi_0094|002416.SZ|002416.SZ|Shenzhen Aisidi Co., Ltd.|CNY|Shenzhen|1239280000|China|Consumer Cyclical|Specialty Retail|http://www.aisidi.com|25.31|8.51|33138303|8.07|5.12|9.68|0.45585585|0.00935|0.02809|0.0701|74.842||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.987682|||2.076116|0.135|14.4|0.306|0.45|0.02542|1.24|1.6|0.00672|0.02702|18|0
2020-07-20 21:16:00|csi_0095|002422.SZ|002422.SZ|Sichuan Kelun Pharmaceutical Co., Ltd.|CNY|Shenzhen|1439789952|China|Healthcare|Drug Manufacturers—General|http://www.kelun.com|35.17|21.94|15522175|21.58|18.89|33.5|-0.296875|0.13108|0.02276|0.051119998|98.114|4Q2017/0.25/0.07!1Q2018/0.27/0.16!2Q2018/0.27/0.09!3Q2018/0.17/0.18|2020-04-28||0.25|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.567744|||2.4059656|2.501|19.079|0.469|1.07|0.11788|0.736|1.04|0.036960002|0.58487|18|0
2020-07-20 21:16:02|csi_0096|002429.SZ|002429.SZ|Shenzhen MTC Co., Ltd.|CNY|Shenzhen|4526940160|China|Technology|Electronic Components|http://www.szmtc.com.cn|2.32|6.66|186100953|6.48|2.56|7.02|1.2657344|0.11083999|0.041750003|0.12415|34.187|3Q2017/0.04/0.01!4Q2017/0.03/-0.02!2Q2018/0.02/0.04!3Q2018/0.03/0.04|2020-04-18||0.04|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.04311|||3.0163043|2.187|19.732|0.252|0.2|0.00493|0.642|1.438|0.08519|0.15949|18|0
2020-07-20 21:16:04|csi_0097|002450.SZ|002450.SZ|Kangde Xin Composite Material Group Co., Ltd.|CNY|Shenzhen|3540900096|China|Basic Materials|Specialty Chemicals|http://www.kangdexin.com|30.03|3.52|126911279|3.52|3.4|3.63|0|0|-0.07872|-0.38217998|73.704|2Q2017/0.2/0.2!3Q2017/0.18/0.22!4Q2017/0.17/0.21!1Q2018/0.2/0.21|2020-04-28||0.2|0m|0|0|-1m|1.75|8|-2m|1.56|9|-3m|1.5|8|||||0|0.146266|||1.032561|6.546||-1.593|1.22|0.05503|1.576|1.659|0|1.21138|18|0
2020-07-20 21:16:07|csi_0098|002456.SZ|002456.SZ|OFILM Group Co., Ltd.|CNY|Shenzhen|2694739968|China|Technology|Electronic Components|http://www.ofilm.com|21.02|19.86|141377577|19.44|7.53|23.63|1.557895|0.07927|0.02882|0.09387|133.518|4Q2017/-0.06/0.17!1Q2018/0.11/0.16!2Q2018/0.16/0.2!3Q2018/0.23/0.24|2020-04-28||-0.06|0m|0|0|-1m|1.05|19|-2m|1|19|-3m|0.94|17|||||0|1.371054|||5.5739546|1.254|15.817|0.334|1.02|0.04007|0.603|0.961|0.017760001|0.09688|18|0
2020-07-20 21:16:08|csi_0099|002465.SZ|002465.SZ|Guangzhou Haige Communications Group Incorporated Company|CNY|Shenzhen|2304450048|China|Technology|Communication Equipment|http://www.haige.com|10.69|14.07|65779043|13.25|8.52|14.78|0.47006643|0.121400006|0.02394|0.05881|6.751|4Q2017/0.05/0.06!1Q2018/0.01/0.06!2Q2018/0.07/0.1!3Q2018/0.03/0.06|2020-04-18||0.05|0m|0|0|-1m|1.33|9|-2m|1.33|9|-3m|1.33|9|||||0|0.610084|||3.3692527|6.25|51.48|0.229|0.28|0.11383|2.731|3.683|0.1121|0.36853|18|0
2020-07-20 21:16:10|csi_0100|002470.SZ|002470.SZ|Kingenta Ecological Engineering Group Co., Ltd.|CNY|Shenzhen|3286030080|China|Basic Materials|Agricultural Inputs|http://www.kingenta.com|10.35|1.53|83427103|1.58|1.5|3.68|-0.5077882|0.00057|-0.01538|-0.08306|48.285|4Q2017/-0.06/0.11!1Q2018/0.17/0.19!2Q2018/0.1/0.19!3Q2018/0.04/0.06|2020-04-30||-0.06|0m|0|0|-1m|1.43|7|-2m|1.5|8|-3m|1.5|8|||||0|0.613163|||0.47500777|1.002|1768.833|-0.305|0.45|0.0715|0.241|1.2|-0.09791|0.19028999|18|0
2020-07-20 21:16:12|csi_0101|002475.SZ|002475.SZ|Luxshare Precision Industry Co., Ltd.|CNY|Shenzhen|6983869952|China|Technology|Electronic Components|http://www.luxshare-ict.com|21.72|55.69|179255498|55.16|19.29|61.12|1.756|0.109969996|0.08406|0.26268|50.998|4Q2017/0.06/0.17!1Q2018/0.09/0.11!2Q2018/0.18/0.1!3Q2018/0.2/0.16|2020-04-28||0.06|0m|0|0|-1m|1.2|15|-2m|1.2|15|-3m|1.27|15|||||0|0.948036|||17.970312|5.527|50.26|0.711||0.15178001|0.782|1.215|0.07256|0.1907|18|0
2020-07-20 21:16:14|csi_0102|002500.SZ|002500.SZ|Shanxi Securities Co., Ltd.|CNY|Shenzhen|3589769984|China|Financial Services|Capital Markets|http://www.sxzq.com|8.44|8.64|113673606|8.2|6.06923|9.97|-0.023894846|0|0.00777|0.03635|256.707||2020-04-28|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|1|||||0|0.95458|||1.8943216|2.85||0.166|0.29|0.03735|1.483|1.669|0.10528|0.63403|18|0
2020-07-20 21:16:16|csi_0103|002570.SZ|002570.SZ|Beingmate Co., Ltd.|CNY|Shenzhen|1022520000|China|Consumer Defensive|Packaged Foods|http://www.beingmate.com|7.25|7.38|36587739|6.71|4.45|7.6|0.21818173|0.02318|-0.0077899997|-0.049200002|112.901|2Q2017/-0.37/-0.05!3Q2017/-0.01/-0.05!4Q2017/-0.68/0.42!1Q2018/0.01/0.05|2020-04-29||-0.37|0m|0|0|-1m|0|5|-2m|0.17|6|-3m|0.17|6|||||0|0.793302|||4.343732|2.829|122.054|-0.088|-0.32|0.00098|0.561|0.985|-0.03455|0.49557|18|0
2020-07-20 21:16:18|csi_0104|002594.SZ|002594.SZ|BYD Company Limited|CNY|Shenzhen|1813139968|China|Consumer Cyclical|Auto Manufacturers|http://www.byd.com/en/index.html|57.09|87.17|43173031|81.59|42.3|97.91|0.48561013|0.11563|0.01253|0.02486|123.121|4Q2017/0.44/0.65!1Q2018/0.02/0.25!2Q2018/0.17/0.54!3Q2018/0.36/0.4|2020-08-29||0.44|0m|0|0|-1m|0.73|11|-2m|0.7|10|-3m|0.5|10|||||0|0.929069|||4.193083|2.503|21.649|0.358|1.58|0.1279|0.649|1.005|0.00835|0.15681|18|0
2020-07-20 21:16:20|csi_0105|002603.SZ|002603.SZ|Shijiazhuang Yiling Pharmaceutical Co., Ltd.|CNY|Shenzhen|1203719936|China|Healthcare|Biotechnology|http://www.yiling.cn|15.73|31.01|27522059|30.45|10.01|41.69|1.751581|0.16454001|0.055609997|0.092980005|1.073|4Q2017/0.08/0.1!1Q2018/0.25/0.1!2Q2018/0.12/0.09!3Q2018/0.09/0.07|2020-04-28||0.08|0m|0|0|-1m|0.67|6|-2m|0.6|5|-3m|0.8|5|||||0|0.424172|||4.378707|5.124|31.143|0.638|0.64|0.02032|3.588|5.138|0.11441|0.63971|18|0
2020-07-20 21:16:22|csi_0106|002653.SZ|002653.SZ|Haisco Pharmaceutical Group Co., Ltd.|CNY|Shenzhen|1074480000|China|Healthcare|Biotechnology|http://www.haisco.com||24.69|4620931|24.25|15.5|29.2|0.51149774|0.10614|0.041929998|0.24103001|55.197||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.423402|||10.578406|7.079|66.692|0.524|0.42|0.02118|0.707|0.955|0.15526|0.67582|18|0
2020-07-20 21:16:24|csi_0107|002673.SZ|002673.SZ|Western Securities Co.,Ltd.|CNY|Shenzhen|3501839872|China|Financial Services|Capital Markets|http://www.west95582.com||10.55|149089455|9.69|7.52|11.2|-0.0010299087|0|0.00546|0.01605|91.962||2020-04-29|||0m|0|0|-1m|0|1|-2m|0.5|2|-3m|0.5|2|||||0|0.991531|||2.0625613|3.909||0.079||0.12979001|1.541|1.728|0.087419994|0.4723|18|0
2020-07-20 21:16:25|csi_0108|300015.SZ|300015.SZ|Aier Eye Hospital Group Co., Ltd.|CNY|Shenzhen|4121710080|China|Healthcare|Medical Care Facilities|http://www.aierchina.com|36.6|43.95|27824695|44.19|28.8|48.65|0.48272395|0.24656999|0.10621|0.17658001|44.529|4Q2017/0.05/0.05!1Q2018/0.09/0.09!2Q2018/0.12/0.12!3Q2018/0.16/0.16|2020-08-26||0.05|0m|0|0|-1m|1.35|17|-2m|1.37|19|-3m|1.33|18|||||0|0.650115|||26.491863|19.047|77.249|0.289|0.6|0.16676001|1.268|1.419|0.12355|0.46828|18|0
2020-07-20 21:16:27|csi_0109|300017.SZ|300017.SZ|Wangsu Science & Technology Co.,Ltd.|CNY|Shenzhen|2428689920|China|Technology|Software—Infrastructure|http://www.wangsu.com|11.15|9.12|193930992|9.52|6.7|12.62|-0.05731225|0.07527|0.00014999999|0.00164|0.325|4Q2017/0.1/0.11!1Q2018/0.09/0.09!2Q2018/0.1/0.1!3Q2018/0.07/0.09|2020-04-25||0.1|0m|0|0|-1m|0.17|18|-2m|0.43|21|-3m|0.48|21|||||0|0.559276|||2.54891|3.339|44.363|0.005|0.46|0.060949996|3.916|4.064|0.00191|0.24184|18|0
2020-07-20 21:16:29|csi_0110|300024.SZ|300024.SZ|Siasun Robot&Automation Co.,Ltd.|CNY|Shenzhen|1560240000|China|Industrials|Specialty Industrial Machinery|http://www.siasun.com|16.03|14.77|25395973|14.29|12.05|17.67|-0.061720252|0.09905|0.01|0.041840002|27.648|4Q2017/0.11/0.13!1Q2018/0.04/0.06!2Q2018/0.1/0.1!3Q2018/0.07/0.08|2020-04-28||0.11|0m|0|0|-1m|0.27|15|-2m|0.33|15|-3m|0.33|15|||||0|0.968437|||3.5091472|8.75|88.336|0.172|0.41|0.049000002|0.933|2.519|0.10170999|0.27065|18|0
2020-07-20 21:16:31|csi_0111|300027.SZ|300027.SZ|Huayi Brothers Media Corporation|CNY|Shenzhen|2787960064|China|Communication Services|Entertainment|http://www.huayimedia.com|7.45|4.69|60900307|4.52|3.21|5.42|-0.027957022|-0.23635|-0.02626|-0.56646|75.445|4Q2017/0.09/0.1!1Q2018/0.09/0.07!2Q2018/0.01/0.01!3Q2018/0.02/0.03|2020-04-29||0.09|0m|0|0|-1m|0.27|15|-2m|0.27|15|-3m|0.23|13|||||0|0.797151|||3.0336351|9.073|-38.388|-1.472|0.32|0.04117|0.115|0.619|-2.1995|0.20437|18|0
2020-07-20 21:16:33|csi_0112|300058.SZ|300058.SZ|BlueFocus Intelligent Communications Group Co., Ltd.|CNY|Shenzhen|2491040000|China|Communication Services|Advertising Agencies|http://www.bluefocusgroup.com|5.05|7.83|76530582|7.61|4.62|9.91|0.49901772|0.02779|0.02676|0.083780006|23.671|4Q2017/-0.03/0.02!1Q2018/0.07/0.04!2Q2018/0.07/0.08!3Q2018/0.05/0.06|2020-04-28||-0.03|0m|0|0|-1m|0.86|7|-2m|1.13|8|-3m|1.14|7|||||0|0.926096|||2.1816661|0.633|22.785|0.283|0.32|0.05289|1.08|1.113|0.02262|0.08384|18|0
2020-07-20 21:16:35|csi_0113|300070.SZ|300070.SZ|Beijing Originwater Technology Co., Ltd.|CNY|Shenzhen|3164600064|China|Industrials|Waste Management|http://www.originwater.com|20.24|10.15|133344199|9.61|5.95|11.82|0.51181114|0.23242001|0.022880001|0.06303|111.909|4Q2017/0.56/0.66!1Q2018/0.05/0.12!2Q2018/0.07/0.07!3Q2018/0.07/0.13|2020-04-29||0.56|0m|0|0|-1m|1.25|16|-2m|1.25|16|-3m|1.29|17|||||0|0.616628|||1.5785381|4.538|19.525|0.448|1.13|0.05841|0.569|0.822|0.115109995|0.31847|18|0
2020-07-20 21:16:37|csi_0114|300124.SZ|300124.SZ|Shenzhen Inovance Technology Co.,Ltd|CNY|Shenzhen|1719719936|China|Industrials|Electrical Equipment & Parts|http://www.inovance.cn|28.55|52.12|20780618|50.1|21.73|53.89|1.1412067|0.15034|0.04881|0.13159999|16.442|4Q2017/0.21/0.19!1Q2018/0.12/0.13!2Q2018/0.18/0.18!3Q2018/0.18/0.22|2020-04-28||0.21|0m|0|0|-1m|1.25|28|-2m|1.39|28|-3m|1.37|27|||||0|1.109314|||10.157864|10.823|71.985|0.596|0.89|0.19319999|1.435|1.891|0.12698|0.37046|18|0
2020-07-20 21:16:39|csi_0115|300133.SZ|300133.SZ|Zhejiang Huace Film & TV Co., Ltd.|CNY|Shenzhen|1755670016|China|Communication Services|Entertainment|http://www.huacemedia.com|13.16|7.81|49944554|7.6|5.91|10|0.23176658|-0.15303999|-0.02463|-0.22517|29.841|4Q2017/0.18/0.18!1Q2018/0.02/0.08!2Q2018/0.14/0.11!3Q2018/0.04/0.06|2020-04-27||0.18|0m|0|0|-1m|0.94|17|-2m|0.94|16|-3m|0.94|16|||||0|0.758275|||2.5750082|4.929|-32.208|-0.785|0.56|0.085109994|1.167|2.073|-0.52429|0.14726|18|0
2020-07-20 21:16:41|csi_0116|300146.SZ|300146.SZ|By-health Co., Ltd.|CNY|Shenzhen|1582489984|China|Consumer Defensive|Packaged Foods|http://www.by-health.com|23.25|21.85|24334536|21.2|14.17|23.6|0.1622808|0.28917|0.08429|-0.05501|5.853||2020-04-28|||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|0.832178|||5.436676|6.011|20.788|-0.209||0.10456|2.682|3.336|-0.06147|0.65356004|18|0
2020-07-20 21:16:43|csi_0117|300251.SZ|300251.SZ|Beijing Enlight Media Co., Ltd.|CNY|Shenzhen|2933609984|China|Communication Services|Entertainment|http://www.ewang.com|11.38|14.17|41771442|13.96|7.8|16.45|0.7213317|0.45263|0.05826|0.10059|7.518|4Q2017/0.07/0.07!1Q2018/0.68/0.3!2Q2018/0.04/0.07!3Q2018/0.06/0.06|2020-04-29||0.07|0m|0|0|-1m|0.83|18|-2m|0.69|16|-3m|0.57|14|||||0|0.906081|||4.652003|18.458|40.779|0.302|0.39|0.045149997|2.047|3.158|0.4138|0.53607|18|0
2020-07-20 21:16:45|csi_0118|600000.SS|600000.SS|Shanghai Pudong Development Bank Co., Ltd.|CNY|Shanghai|29352099840|China|Financial Services|Banks—Regional|http://www.spdb.com.cn|11.58|11.52|78766518|11.27|9.82|13.33|-0.018292606|0|0.008719999|0.112040006||4Q2017/0.42/0.49!1Q2018/0.46/0.59!2Q2018/0.49/0.63!3Q2018/0.5/0.43|2020-08-28||0.42|0m|0|0|-1m|0.18|17|-2m|0.12|17|-3m|0|16|||||0|0.381447|||0.61982137|5.528||1.911|1.97|0.22660999|||0.51881003|0|18|0
2020-07-20 21:16:46|csi_0119|600008.SS|600008.SS|Beijing Capital Co.,Ltd|CNY|Shanghai|5685450240|China|Utilities|Utilities—Regulated Water|http://www.capitalwater.cn|4|3.54|147009702|3.38|2.77|3.64|-0.028735578|0.28812|0.021270001|0.04144|137.627|4Q2017/0.04/0.07!1Q2018/0.02/0.01!2Q2018/0.03/0.04!3Q2018/0.05/0.02|2020-04-30||0.04|0m|0|0|-1m|0|8|-2m|0.14|7|-3m|0.14|7|||||0|1.011932|||0.9392412|3.918|13.599|0.169|0.14|0.10366999|0.638|0.833|0.06242|0.292|18|0
2020-07-20 21:16:48|csi_0120|600009.SS|600009.SS|Shanghai International Airport Co., Ltd.|CNY|Shanghai|1926960000|China|Industrials|Airports & Air Services|http://www.shairport.com|63.04|72.79|17206078|71.5|58|88.9|-0.12868631|0.47532|0.06902|0.12564||4Q2017/0.51/0.44!1Q2018/0.53/0.51!2Q2018/0.52/0.57!3Q2018/0.58/0.58|2020-04-29||0.51|0m|0|0|-1m|1.06|17|-2m|1.05|19|-3m|1.05|19|||||0|0.770592|||4.3715096|13.123|27.609|1.909||0.17927|3.047|3.136|0.3793|0.4168|18|0
2020-07-20 21:16:50|csi_0121|600010.SS|600010.SS|Inner Mongolia Baotou Steel Union Co., Ltd.|CNY|Shanghai|45584998400|China|Basic Materials|Steel|http://www.btsteel.com|2.3|1.2|603889110|1.14|1.04|1.62|-0.27848107|0.09972|0.01205|0.0024899999|63.943||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.562355|||1.2793177|1.626|16.302|-0.002|0.04|0.04442|0.25|0.595|-0.00227|0.11778|18|0
2020-07-20 21:16:52|csi_0122|600011.SS|600011.SS|Huaneng Power International, Inc.|CNY|Shanghai|10997699584|China|Utilities|Utilities—Independent Power Producers|http://www.hpi.com.cn|5.81|4.98|84558149|4.63|4.06|7.04|-0.26391095|0.22955|0.027609998|0.01426|201.775|4Q2017/-0.08/0.07!1Q2018/0.08/0.12!2Q2018/0.05/0.15!3Q2018/-0.01/0.14|2020-08-19||-0.08|0m|0|0|-1m|-0.12|17|-2m|-0.12|17|-3m|-0.19|16|||||0|0.670348|||0.7625172|1.923|8.375|0.021|0.36|0.03196|0.359|0.456|0.00649|0.14596|18|0
2020-07-20 21:16:54|csi_0123|600015.SS|600015.SS|Hua Xia Bank Co., Limited|CNY|Shanghai|15387199488|China|Financial Services|Banks—Regional|http://www.hxb.com.cn|8.71|6.61|50204195|6.43|6.09|7.88|-0.13922358|0|0.00759|0.09151||4Q2017/0.44/0.4!1Q2018/0.36/0.46!2Q2018/0.43/0.46!3Q2018/0.35/0.4|2020-04-30||0.44|0m|0|0|-1m|0.8|10|-2m|0.67|12|-3m|0.6|10|||||0|0.56197|||0.4022149|9.682||1.417|1.61|0.03474|||0.38807|0|18|0
2020-07-20 21:16:56|csi_0124|600016.SS|600016.SS|China Minsheng Banking Corp., Ltd.|CNY|Shanghai|35462098944|China|Financial Services|Banks—Regional|http://www.cmbc.com.cn|6.29|5.7|185635506|5.6|5.46|6.72|-0.061976552|0|0.00848|0.111899994||4Q2017/0.21/0.27!1Q2018/0.34/0.37!2Q2018/0.34/0.26!3Q2018/0.29/0.19|2020-08-29||0.21|0m|0|0|-1m|-0.29|21|-2m|-0.23|22|-3m|-0.53|17|||||0|0.424942|||0.4917184|1.095||1.236|1.24|0.080129996|||0.47175997|0|18|0
2020-07-20 21:16:58|csi_0125|600018.SS|600018.SS|Shanghai International Port (Group) Co., Ltd.|CNY|Shanghai|23173699584|China|Industrials|Marine Shipping|http://www.portshanghai.com.cn|6.54|4.61|58532968|4.44|3.95|7.78|-0.33830106|0.30589|0.030840002|0.10691|44.224|4Q2017/0.29/0.17!1Q2018/0.07/0.1!2Q2018/0.08/0.11!3Q2018/0.07/0.1|2020-08-28||0.29|0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.67|9|||||0|0.71709|||1.273129|4.068|13.3|0.38|0.5|0.01595|1.153|2.141|0.26413|0.31553|18|0
2020-07-20 21:17:00|csi_0126|600019.SS|600019.SS|Baoshan Iron & Steel Co., Ltd.|CNY|Shanghai|22271299584|China|Basic Materials|Steel|http://bg.baosteel.com|8.92|5.18|123193323|4.89|4.45|6.39|-0.21001619|0.110360004|0.02293|0.06398|36.972|4Q2017/0.33/0.37!1Q2018/0.23/0.29!2Q2018/0.23/0.37!3Q2018/0.26/0.25|2020-08-28||0.33|0m|0|0|-1m|1.36|14|-2m|1.36|14|-3m|1.38|13|||||0|0.690916|||0.6429192|0.592|5.368|0.508||0.06901|0.434|1.029|0.03918|0.11234|18|0
2020-07-20 21:17:02|csi_0127|600023.SS|600023.SS|Zhejiang Zheneng Electric Power Co., Ltd.|CNY|Shanghai|13600700416|China|Utilities|Utilities—Independent Power Producers|http://www.zzepc.com.cn|5.96|3.64|18816873|3.53|3.33|4.34|-0.17330211|0.19594|0.02352|0.058930002|40.237||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570053|||0.7743033|1.385|7.067|0.279|0.44|0.02981|1.441|1.799|0.0759|0.12617|18|0
2020-07-20 21:17:03|csi_0128|600027.SS|600027.SS|Huadian Power International Corporation Limited|CNY|Shanghai|8145739776|China|Utilities|Utilities—Diversified|http://www.hdpi.com.cn|3.84|3.92|69929201|3.64|3|4.17|-0.005464494|0.24598|0.03043|0.06375|128.392|4Q2017/0.07/0.06!1Q2018/0.07/0.04!2Q2018/0.03/0.07!3Q2018/0.06/0.07|2020-04-29||0.07|0m|0|0|-1m|-0.58|12|-2m|-0.58|12|-3m|-0.58|12|||||0|0.605232|||0.5709292|1.715|6.973|0.322|0.32|0.055219997|0.361|0.446|0.041479997|0.14813|18|0
2020-07-20 21:17:05|csi_0129|600028.SS|600028.SS|China Petroleum & Chemical Corporation|CNY|Shanghai|95557804032|China|Energy|Oil & Gas Integrated|http://www.sinopec.com|7.6|4.04|157380543|3.97|3.9|5.41|-0.24524719|0.04558|0.01223|0.03771|51.658|4Q2017/0.11/0.09!1Q2018/0.16/0.15!2Q2018/0.19/0.16!3Q2018/0.15/0.16|2020-08-31||0.11|0m|0|0|-1m|1|19|-2m|0.94|18|-3m|1|17|||||0|1.136046|||0.68765956|0.322|7.071|0.19||0.020969998|0.319|0.776|0.00819|0.14324|18|0
2020-07-20 21:17:07|csi_0130|600029.SS|600029.SS|China Southern Airlines Company Limited|CNY|Shanghai|11054199808|China|Industrials|Airlines|http://www.csair.com|8.41|5.6|65324547|5.42|4.95|7.78|-0.28306878|0.07231|0.00442|-0.07839|279.388|4Q2017/-0.11/-0.08!1Q2018/0.25/0.1!2Q2018/-0.04/0.01!3Q2018/0.19/0.29|2020-04-30||-0.11|0m|0|0|-1m|0.45|20|-2m|0.53|19|-3m|0.5|18|||||0|1.843023|||1.1757295|1.993|27.565|-0.427|0.56|0.061950002|0.075|0.169|-0.03816|0.07454|18|0
2020-07-20 21:17:09|csi_0131|600030.SS|600030.SS|CITIC Securities Company Limited|CNY|Shanghai|10648399872|China|Financial Services|Capital Markets|http://www.cs.ecitic.com|17.39|30.65|379103589|28.62|20.16|34.24|0.2552632|0|0.01569|0.073|219.345|4Q2017/0.29/0.25!1Q2018/0.22/0.32!2Q2018/0.24/0.28!3Q2018/0.14/0.24|2020-08-25||0.29|0m|0|0|-1m|0.75|20|-2m|0.75|20|-3m|0.78|18|||||0|1.215935|||2.233965|2.362||0.983|1.06|0.14558|1.256|1.464|0.28975|0.57721|18|0
2020-07-20 21:17:11|csi_0132|600031.SS|600031.SS|Sany Heavy Industry Co., Ltd|CNY|Shanghai|8464960000|China|Industrials|Farm & Heavy Construction Machinery|http://www.sanyhi.com|10.82|22.75|175948554|20.85|12.74|22.84|0.5207877|0.18568|0.07796|0.23798001|24.861|4Q2017/0.04/0.04!1Q2018/0.18/0.2!2Q2018/0.24/0.12!3Q2018/0.18/0.18|2020-04-29||0.04|0m|0|0|-1m|1.07|14|-2m|1.07|14|-3m|1.08|13|||||0|0.869899|||4.100577|2.265|12.196|1.206|0.87|0.1586|1.146|1.586|0.14209|0.31695|18|0
2020-07-20 21:17:13|csi_0133|600036.SS|600036.SS|China Merchants Bank Co., Ltd.|CNY|Shanghai|20628899840|China|Financial Services|Banks—Regional|http://www.cmbchina.com|32.51|37.27|159415734|36.08|28.71|43.3|-0.007973552|0|0.01317|0.15699||4Q2017/0.45/0.63!1Q2018/0.9/0.86!2Q2018/0.87/0.77!3Q2018/0.88/0.77|2020-08-29||0.45|0m|0|0|-1m|0.64|25|-2m|0.67|24|-3m|0.67|24|||||0|0.795996|||1.546024|1.486||3.716|3.66|0.06618|||0.44807997|0|18|0
2020-07-20 21:17:15|csi_0134|600038.SS|600038.SS|Avicopter Plc|CNY|Shanghai|589476992|China|Industrials|Aerospace & Defense|http://www.hafeigroup.net|45.97|52.61|19046239|48.98|39.5|58|0.1771208|0.05401|0.01464|0.06759|6.384|4Q2017/0.31/0.44!1Q2018/0.12/0.2!2Q2018/0.18/0.14!3Q2018/0.22/0.27|2020-04-30||0.31|0m|0|0|-1m|0.91|11|-2m|0.92|13|-3m|0.82|11|||||0|0.540415|||3.7645795|1.673|30.967|0.952|1.12|0.1426|0.327|1.371|0.03655|0.13599|18|0
2020-07-20 21:17:17|csi_0135|600048.SS|600048.SS|Poly Developments and Holdings Group Co., Ltd.|CNY|Shanghai|11934199808|China|Real Estate|Real Estate—Development|http://www.polycn.com|16.39|16.87|134174045|16.07|13.17|18.7|0.10827589|0.21195|0.03131|0.17773001|122.919|4Q2017/0.62/0.64!1Q2018/0.16/0.16!2Q2018/0.39/0.44!3Q2018/0.26/0.25|2020-04-30||0.62|0m|0|0|-1m|1.4|20|-2m|1.32|19|-3m|1.28|18|||||0|0.845265|||1.2497222|1.832|8.642|2.34|2.09|0.19879|0.463|1.636|0.11812|0.34543|18|0
2020-07-20 21:17:19|csi_0136|600050.SS|600050.SS|China United Network Communications Limited|CNY|Shanghai|31025500160|China|Communication Services|Telecom Services|http://www.chinaunicom-a.com|6.06|5.3|226827010|5.15|4.82|6.96|-0.116638064|0.26527|0.0146|0.033299997|13.143|4Q2017/-0.04/0.02!1Q2018/0.04/0.04!2Q2018/0.04/0.02!3Q2018/0.03/0.02|2020-08-13||-0.04|0m|0|0|-1m|0.14|14|-2m|0.31|16|-3m|0.29|14|||||0|0.573518|||1.1388054|1.177|4.436|0.153|0.21|0.13442001|0.355|0.469|0.01632|0.2598|18|0
2020-07-20 21:17:21|csi_0137|600058.SS|600058.SS|Minmetals Development Co., Ltd.|CNY|Shanghai|1071910016|China|Industrials|Industrial Distribution|http://www.minlist.com.cn|27.62|6.95|8345120|6.7|5.89|8.75|-0.13099873|0.00982|0.01317|0.01438|74.649||2020-04-28|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.258275|||1.1311848|0.157|16.008|0.094|0.11|0.02858|0.623|1.221|0.0017|0.02938|18|0
2020-07-20 21:17:23|csi_0138|600060.SS|600060.SS|Hisense Visual Technology Co., Ltd.|CNY|Shanghai|1308480000|China|Technology|Consumer Electronics|http://hxdq.hisense.com|9.63|15.1|25880140|14.53|7.31|15.45|0.73182344|0.020599999|0.0101|0.054050002|15.444|4Q2017/0.26/0.34!1Q2018/0.22/0.29!2Q2018/0.05/0.22!3Q2018/0.01/0.19|2020-04-30||0.26|0m|0|0|-1m|0.71|7|-2m|1|9|-3m|1|9|||||0|1.232486|||1.3548676|0.356|17.26|0.446|0.94|0.059019998|1.76|2.141|0.01747|0.18078|18|0
2020-07-20 21:17:25|csi_0139|600066.SS|600066.SS|Zhengzhou Yutong Bus Co., Ltd.|CNY|Shanghai|2213939968|China|Consumer Cyclical|Auto Manufacturers|http://www.yutong.com|20.49|13.48|15831883|12.74|11.56|16.56|-0.021505415|0.0621|0.020299999|0.08698||4Q2017/0.55/0.82!1Q2018/0.13/0.22!2Q2018/0.15/0.3!3Q2018/0.26/0.49|2020-04-28||0.55|0m|0|0|-1m|0.88|17|-2m|0.78|18|-3m|0.67|15|||||0|0.509237|||1.7198265|0.761|12.247|0.639|1.29|0.16879|1.406|1.77|0.05224|0.23099001|18|0
2020-07-20 21:17:27|csi_0140|600068.SS|600068.SS|China Gezhouba Group Company Limited|CNY|Shanghai|4604780032|China|Industrials|Engineering & Construction|http://en.gzbgj.ceec.net.cn/col/col23076/index.html|9.7|7.2|86707139|6.83|5.3|7.71|0.13455153|0.09554|0.02192|0.09836|111.542|2Q2016/0.17/0.16!3Q2016/0.16/0.13!4Q2016/0.25/0.14!1Q2017/0.13/0.15|2020-04-30||0.17|0m|0|0|-1m|1.78|9|-2m|1.78|9|-3m|1.78|9|||||0|0.806389|||0.6369427|1.016|10.63|0.958|1.12|0.0633|0.541|1.193|0.0499|0.16354|18|0
2020-07-20 21:17:29|csi_0141|600079.SS|600079.SS|Humanwell Healthcare (Group) Co.,Ltd.|CNY|Shanghai|1353699968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.humanwell.com.cn|15.87|29.95|16643736|30.2|9.47|31.79|1.9094412|0.15122|0.03977|0.08959|117.556|2Q2016/0.21/0.13!3Q2016/0.15/0.12!2Q2017/0.12/0.18!4Q2017/0.12/0.18|2020-04-30||0.21|0m|0|0|-1m|1|10|-2m|1|10|-3m|1.13|8|||||0|1.036951|||3.999199|2.657|17.572|0.575|0.64|0.14342|0.783|1.069|0.03819|0.40122002|18|0
2020-07-20 21:17:30|csi_0142|600085.SS|600085.SS|Beijing Tongrentang Co., Ltd|CNY|Shanghai|1371469952|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tongrentanggf.com|36.2|27.1|12511689|26.67|23.99|30.25|-0.04840988|0.15094|0.04779|0.08972|11.497|4Q2017/0.14/0.16!1Q2018/0.23/0.2!2Q2018/0.24/0.2!3Q2018/0.15/0.17|2020-04-30||0.14|0m|0|0|-1m|0.86|7|-2m|1|7|-3m|1|6|||||0|0.642417|||3.9156191|2.915|19.313|0.638|0.9|0.08644|2.093|3.382|0.07061|0.46146|18|0
2020-07-20 21:17:32|csi_0143|600089.SS|600089.SS|TBEA Co., Ltd.|CNY|Shanghai|3714309888|China|Industrials|Electrical Equipment & Parts|http://www.tbea.com|8.75|7.7|125097077|7.1|5.68|8.46|0.0289855|0.12479|0.016449999|0.055960003|67.237|2Q2016/0.2/0.19!3Q2016/0.16/0.14!4Q2016/0.13/0.14!1Q2017/0.18/0.17|2020-04-29||0.2|0m|0|0|-1m|1.6|10|-2m|1.58|12|-3m|1.58|12|||||0|0.463818|||0.7900677|1.168|9.359|0.46|0.62|0.17232999|1.041|1.412|0.053779997|0.20862|18|0
2020-07-20 21:17:34|csi_0144|600100.SS|600100.SS|Tsinghua Tongfang Co.,Ltd.|CNY|Shanghai|2963899904|China|Technology|Computer Hardware|http://www.thtf.com.cn|25.88|8|22647616|7.73|6.77|10.65|-0.11454749|-0.010089999|-0.0073400005|-0.02575|127.305||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.653194|||1.5134318|1.855|-183.906|-0.254||0.051030003|0.744|1.18|-0.03343|0.19303|18|0
2020-07-20 21:17:37|csi_0145|600104.SS|600104.SS|SAIC Motor Corporation Limited|CNY|Shanghai|11683500032|China|Consumer Cyclical|Auto Manufacturers|http://www.saicmotor.com|32.7|19.08|41951407|18.56|16.9|26.32|-0.2064985|0.027449999|0.0062599997|0.0867|48.657|4Q2017/0.84/0.94!1Q2018/0.83/0.92!2Q2018/0.79/0.77!3Q2018/0.74/0.84|2020-08-28||0.84|0m|0|0|-1m|1.12|25|-2m|1.16|25|-3m|1.08|24|||||0|0.547729|||0.8941794|0.316|11.518|1.581|3.4|0.06931|0.589|1.14|0.02466|0.13332|18|0
2020-07-20 21:17:38|csi_0146|600108.SS|600108.SS|Gansu Yasheng Industrial (Group) Co., Ltd.|CNY|Shanghai|1946919936|China|Consumer Defensive|Farm Products|http://www.yasheng.com.cn||3.43|35422138|3.33|2.35|3.96|0.040624976|0.12211|0.00939|0.01005|55.337||2020-04-29|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.136643|||1.3747495|3.296|26.996|0.029|0.15|0.01929|1.291|2.176|0.0215|0.20482|18|0
2020-07-20 21:17:41|csi_0147|600109.SS|600109.SS|Sinolink Securities Co., Ltd.|CNY|Shanghai|3024359936|China|Financial Services|Capital Markets|http://www.gjzq.com.cn|8.26|15.23|135112628|14.35|7.4|17.47|0.5347593|0|0.02352|0.06657|89.927|4Q2017/0.11/0.13!1Q2018/0.09/0.14!2Q2018/0.07/0.12!3Q2018/0.07/0.12|2020-04-29||0.11|0m|0|0|-1m|0.86|7|-2m|0.44|9|-3m|0.44|9|||||0|1.12856|||2.1791387|4.243||0.453||0.058119997|1.575|1.724|0.29588|0.4004|18|0
2020-07-20 21:17:42|csi_0148|600111.SS|600111.SS|China Northern Rare Earth (Group) High-Tech Co.,Ltd|CNY|Shanghai|3633070080|China|Basic Materials|Other Industrial Metals & Mining|http://www.reht.com|10.93|12.89|191865271|11.72|8.28|13.5|0.061594248|0.072280005|0.02602|0.053790003|64.355||2020-04-30|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.444572|||4.8025336|2.72|37.638|0.177|0.2|0.02145|1.156|3.109|0.03431|0.1109|18|0
2020-07-20 21:17:44|csi_0149|600115.SS|600115.SS|China Eastern Airlines Corporation Limited|CNY|Shanghai|11202700288|China|Industrials|Airlines|http://www.ceair.com|6.58|4.58|65453387|4.41|4.01|6.04|-0.26130652|0.094519995|0.0050700004|-0.045890003|272.663|4Q2017/-0.11/-0.03!1Q2018/0.14/0.02!2Q2018/0.02/0.02!3Q2018/0.15/0.25|2020-08-29||-0.11|0m|0|0|-1m|0.16|19|-2m|0.11|18|-3m|-0.06|16|||||0|1.050423|||1.1995809|2.336|24.711|-0.176||0.04269|0.153|0.28|-0.02582|0.059609998|18|0
2020-07-20 21:17:46|csi_0150|600118.SS|600118.SS|China Spacesat Co.,Ltd.|CNY|Shanghai|1182489984|China|Industrials|Aerospace & Defense|http://www.spacesat.com.cn|23.39|35.78|39951151|33.3|19.93|41.7|0.4919355|0.07742|0.019170001|0.05204|2.264||2020-04-25|||0m|0|0|-1m|1|3|-2m|1|6|-3m|0.67|6|||||0|0.80408|||7.471288|6.207|80.173|0.26|0.42|0.06313|1.414|2.135|0.05096|0.14161|18|0
2020-07-20 21:17:48|csi_0151|600143.SS|600143.SS|Kingfa Sci. & Tech. Co., Ltd.|CNY|Shanghai|2573619968|China|Basic Materials|Specialty Chemicals|http://www.kingfa.com.cn|9.3|15.71|65911925|15.03|4.92|18.49|1.9821429|0.09633|0.044650003|0.11147001|126.801||2020-04-28|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.753271|||3.7873676|1.699|17.637|0.447|0.36|0.065799996|0.707|1.126|0.040159997|0.1619|18|0
2020-07-20 21:17:50|csi_0152|600150.SS|600150.SS|China CSSC Holdings Limited|CNY|Shanghai|4221989888|China|Industrials|Aerospace & Defense|http://csscholdings.cssc.net.cn|19.57|21.4|31853111|19.95|17.18|25.55|-0.12691462|0.029690001|0.00011|-0.027309999|33.293|4Q2017/-1.46/-0.58!1Q2018/0.05/0.03!2Q2018/0.1/0.06!3Q2018/0.07/0.06|2020-04-30||-1.46|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.5|4|||||0|0.970746|||2.1427855|2.665|89.761|-0.837||0.08726|0.955|1.319|-0.044359997|0.10353|18|0
2020-07-20 21:17:52|csi_0153|600153.SS|600153.SS|Xiamen C&D Inc.|CNY|Shanghai|2835200000|China|Industrials|Specialty Business Services|http://www.chinacnd.com|10|10.43|65492442|9.78|6.99|10.44|0.10508466|0.0392|0.02881|0.16229|171.402||2020-04-30|||0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.8|5|||||0|0.383371|||0.90917015|0.375|9.571|2|1.56|0.13196999|0.44|1.6|0.01626|0.06678|18|0
2020-07-20 21:17:54|csi_0154|600157.SS|600157.SS|Wintime Energy Co.,Ltd.|CNY|Shanghai|12425799680|China|Energy|Thermal Coal|http://www.wtecl.com|6.7|1.36|154496368|1.31|1.16|1.73|-0.17088616|0.28305|0.025610002|0.00982|234.454||2020-04-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.822555|||0.71466106|4.237|14.97|0.011||0.01911|0.133|0.171|0.00661|0.28911|18|0
2020-07-20 21:17:56|csi_0155|600166.SS|600166.SS|Beiqi Foton Motor Co., Ltd.|CNY|Shanghai|6575190016|China|Consumer Cyclical|Auto Manufacturers|http://www.foton-global.com|3.5|1.92|54863748|1.87|1.7|2.27|-0.13023257|-0.01729|-0.015800001|-0.01461|103.056|3Q2016/0.01/0.01!4Q2016/0.05/-0.01!1Q2017/0.01/0.02!2Q2017/0/0.02|2020-04-30||0.01|0m|0|0|-1m|1.67|3|-2m|1.25|4|-3m|1.25|4|||||0|0.682063|||0.84544253|0.575|-33.282|-0.029|0.04|0.03519|0.495|0.687|-0.00438|0.13656999|18|0
2020-07-20 21:17:58|csi_0156|600170.SS|600170.SS|Shanghai Construction Group Co., Ltd.|CNY|Shanghai|8904399872|China|Industrials|Engineering & Construction|http://www.scg.com.cn|4.9|3.22|41446198|3.15|2.98|3.9|-0.15322578|0.03837|0.01543|0.07949|177.041|2Q2016/0.07/0.07!3Q2016/0.06/0.06!4Q2016/0.05/0.06!1Q2017/0.06/0.05|2020-04-30||0.07|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.599307|||2.0694087|0.382|9.965|0.221|0.32|0.10374|0.907|1.267|0.0137600005|0.100530006|18|0
2020-07-20 21:18:00|csi_0157|600177.SS|600177.SS|Youngor Group Co.,Ltd|CNY|Shanghai|4629000192|China|Consumer Cyclical|Apparel Manufacturing|http://www.youngor.com|8.12|6.89|29545922|6.66|5.93|7.48|0.060509443|0.25553|0.023440002|0.15072|91.76||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.80254|||1.2028631|2.754|10.776|0.882||0.15172|0.418|0.774|0.30949|0.53106|18|0
2020-07-20 21:18:02|csi_0158|600188.SS|600188.SS|Yanzhou Coal Mining Company Limited|CNY|Shanghai|2960000000|China|Energy|Thermal Coal|http://www.yanzhoucoal.com.cn|13.17|9.65|43765495|9.23|8.07|11.65|-0.09332031|0.101610005|0.03952|0.117910005|94.381||2020-08-29|||0m|0|0|-1m|0.42|12|-2m|0.4|10|-3m|0.4|10|||||0|1.08372|||0.76158154|0.539|5.307|1.616|1.93|0.06441|0.602|0.968|0.04276|0.13001001|18|0
2020-07-20 21:18:03|csi_0159|600196.SS|600196.SS|Shanghai Fosun Pharmaceutical (Group) Co., Ltd.|CNY|Shanghai|2010960000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.fosunpharma.com|38.28|41.05|64985344|40.1|23.6|42.83|0.5143504|0.12242|0.0175|0.09567001|57.928|4Q2017/0.28/0.32!1Q2018/0.28/0.33!2Q2018/0.35/0.4!3Q2018/0.2/0.35|2020-04-30||0.28|0m|0|0|-1m|1|16|-2m|0.93|15|-3m|0.86|14|||||0|0.58314|||3.2143137|4.416|36.072|1.248|1.45|0.117410004|0.898|1.207|0.11489|0.58741003|18|0
2020-07-20 21:18:05|csi_0160|600208.SS|600208.SS|Xinhu Zhongbao Co.,Ltd.|CNY|Shanghai|8599340032|China|Real Estate|Real Estate—Development|http://www.600208.net|3.5|3.46|131788178|3.29|2.8|5.13|0.08940399|0.18572001|0.011619999|0.04082|219.787||2020-04-30|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1|||0.8472086|6.084|32.76|0.172|0.05|0.06947|0.404|1.746|0.098579995|0.35727|18|0
2020-07-20 21:18:07|csi_0161|600221.SS|600221.SS|Hainan Airlines Holding Co., Ltd.|CNY|Shanghai|16436700160|China|Industrials|Airlines|http://www.hnair.com||1.64|131464551|1.59|1.38|2.03|-0.19696969|0.03712|-0.00913|-0.11368|178.697|||||||||||||||||||||0|0.509237|||0.6018349|1.767|47.604|-0.435||0.13194999|0.363|0.395|-0.11364|-0.02474|18|0
2020-07-20 21:18:09|csi_0162|600252.SS|600252.SS|Guangxi Wuzhou Zhongheng Group Co.,Ltd|CNY|Shanghai|3475109888|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.wz-zhongheng.com|18.9|3.61|39950954|3.49|2.71|3.98|0.19112623|0.18903999|0.0517|0.11439|6.583||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623171|||1.9151193|2.515|13.305|0.21||0.07966|2.117|2.447|0.18528|0.74661005|18|0
2020-07-20 21:18:11|csi_0163|600256.SS|600256.SS|Guanghui Energy Co., Ltd.|CNY|Shanghai|6793589760|China|Energy|Oil & Gas Integrated|http://www.xjguanghui.com|6.15|2.92|45852674|2.82|2.4|3.61|-0.18965518|0.31999|0.03776|0.0728|145.447|3Q2017/0.03/0.03!1Q2018/0.1/0.01!2Q2018/0.06/0.03!3Q2018/0.08/0.04|2020-04-25||0.03|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.830254|||1.2232928|2.895|9.046|0.209||0.08586001|0.436|0.517|0.10181|0.30003|18|0
2020-07-20 21:18:13|csi_0164|600267.SS|600267.SS|Zhejiang Hisun Pharmaceutical Co., Ltd.|CNY|Shanghai|965532032|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hisunpharm.com|15.6|15.68|30669520|15.62|9.17|18.89|0.66348195|0.03002|-0.01712|0.02901|132.048||2020-04-30|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.901077|||2.442748|2.244|74.774|-0.01|0.44|0.075219996|0.485|0.702|-0.00093000004|0.39821997|18|0
2020-07-20 21:18:16|csi_0165|600271.SS|600271.SS|Aisino Corporation|CNY|Shanghai|1857490048|China|Technology|Software—Application|http://www.aisino.com|27.67|18.27|14167901|17.65|15.4|25.88|-0.1813187|0.07755|0.06441|0.09786|22.575|4Q2017/0.23/0.25!1Q2018/0.05/0.13!2Q2018/0.15/0.22!3Q2018/0.26/0.23|2020-04-30||0.23|0m|0|0|-1m|1|8|-2m|1|8|-3m|1.14|7|||||0|0.434949|||2.9563107|0.898|11.584|0.257|1.04|0.05943|2.135|2.619|0.015149999|0.15506|18|0
2020-07-20 21:18:18|csi_0166|600276.SS|600276.SS|Jiangsu Hengrui Medicine Co., Ltd.|CNY|Shanghai|5306749952|China|Healthcare|Drug Manufacturers—General|http://www.hrs.com.cn|73.49|96.49|25636138|96.33|61.85|105|0.44770062|0.26463|0.1345|0.23259||4Q2017/0.24/0.22!1Q2018/0.25/0.27!2Q2018/0.26/0.24!3Q2018/0.27/0.25|2020-08-01||0.24|0m|0|0|-1m|1.45|31|-2m|1.38|32|-3m|1.33|30|||||0|0.448806|||19.524485|20.723|78.311|1.016||0.13264|7.725|8.69|0.22856002|0.87491995|18|0
2020-07-20 21:18:20|csi_0167|600277.SS|600277.SS|Elion Energy Company Limited|CNY|Shanghai|2738939904|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.elion.cn|8.4|3.66|32471867|3.52|3.22|5.14|-0.27122152|0.12962|0.01606|0.04816|59.49||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.655889|||0.6461865|1.119|8.633|0.269|0.24|0.10233|0.889|1.019|0.06205|0.17297001|18|0
2020-07-20 21:18:22|csi_0168|600309.SS|600309.SS|Wanhua Chemical Group Co., Ltd.|CNY|Shanghai|3139749888|China|Basic Materials|Chemicals|http://www.whchem.com|46.41|65.3|45684767|62.09|37.6|67.06|0.5414598|0.22303|0.06447|0.20820999|77.499|4Q2017/1.22/1.03!1Q2018/1.3/0.95!2Q2018/1.25/1.05!3Q2018/0.76/1.16|2020-04-25||1.22|0m|0|0|-1m|1.33|15|-2m|1.44|16|-3m|1.33|15|||||0|1.360662|||4.6904182|3.309|14.835|2.78|4.12|0.09839|0.347|0.581|0.12917|0.25645|18|0
2020-07-20 21:18:24|csi_0169|600315.SS|600315.SS|Shanghai Jahwa United Co., Ltd.|CNY|Shanghai|671248000|China|Consumer Defensive|Household & Personal Products|http://www.jahwa.com.cn|29.24|43.67|9304182|44.4|24.44|52.2|0.45050645|0.07264|0.02084|0.0714|16.267|4Q2017/0.13/0.16!1Q2018/0.22/0.2!2Q2018/0.25/0.18!3Q2018/0.21/0.25|2020-04-23||0.13|0m|0|0|-1m|0.27|11|-2m|0.18|11|-3m|0|10|||||0|0.73518|||4.6309648|3.694|50.856|0.661|0.97|0.13537|1.689|2.066|0.06062|0.61606|18|0
2020-07-20 21:18:26|csi_0170|600316.SS|600316.SS|Jiangxi Hongdu Aviation Industry Co., Ltd.|CNY|Shanghai|717113984|China|Industrials|Aerospace & Defense|http://www.hongdu-aviation.com|5.6|23.99|49715444|21.81|11.3|25.76|0.5294529|0.04445|0.0053100004|0.02368|15.215|4Q2016/0.01/0.09!1Q2017/-0.04/0.03!2Q2017/-0.04/0.03!3Q2017/-0.04/0.03|2020-04-24||0.01|0m|0|0|-1m|-1|3|-2m|-1|3|-3m|-1.25|4|||||0|1.052347|||3.4712777|3.741|84.16|0.162|0.14|0.016970001|1.017|2.038|0.02762|0.058029998|18|0
2020-07-20 21:18:28|csi_0171|600332.SS|600332.SS|Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited|CNY|Shanghai|1405890048|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.gybys.com.cn|39.66|34.28|11820053|33.71|29.21|41.5|-0.09890407|0.05672|0.037639998|0.1245|35.779|4Q2017/0.15/0.23!1Q2018/0.56/0.44!2Q2018/1.05/0.17!3Q2018/0.51/0.16|2020-04-29||0.15|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.5|4|||||0|0.813953|||2.1964502|0.757|13.352|1.824|2.11|0.06732|1.277|1.64|0.046430003|0.18879|18|0
2020-07-20 21:18:30|csi_0172|600340.SS|600340.SS|China Fortune Land Development Co., Ltd.|CNY|Shanghai|3914380032|China|Real Estate|Real Estate—Development|http://www.cfldcn.com|31.51|18.89|26015797|18.11|17.1|31.23|-0.4095207|0.23495|0.03596|0.22163|254.45|4Q2017/0.81/0.71!1Q2018/0.74/0.51!2Q2018/1.51/1.59!3Q2018/0.32/0.59|2020-04-25||0.81|0m|0|0|-1m|1.2|15|-2m|1.2|15|-3m|1.14|14|||||0|1.273672|||1.4944619|2.193|9.334|3.601|4.88|0.07764|0.869|1.593|0.12701|0.3987|18|0
2020-07-20 21:18:32|csi_0173|600348.SS|600348.SS|Yangquan Coal Industry (Group) Co., Ltd.|CNY|Shanghai|2404999936|China|Energy|Thermal Coal|http://www.ymjt.com.cn|10.5|5.03|31158060|4.75|4.06|5.69|-0.1252302|0.13351|0.02971|0.069759995|34.473||2020-04-28|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|0.593148|||0.5235221|0.465|3.485|0.647||0.03802|0.586|0.649|0.046919998|0.16511999|18|0
2020-07-20 21:18:34|csi_0174|600352.SS|600352.SS|Zhejiang Longsheng Group Co., Ltd.|CNY|Shanghai|3253329920|China|Basic Materials|Chemicals|http://www.longsheng.com|13.93|14.7|228718688|13.36|11.09|16.37|-0.107548475|0.29306|0.06372|0.2035|61.408|3Q2017/0.26/0.21!1Q2018/0.31/0.21!2Q2018/0.26/0.2!3Q2018/0.41/0.25|2020-04-30||0.26|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1|6|||||0|1.093148|||1.8242741|2.692|9.185|1.551|1.38|0.0555|1.115|3.157|0.23741|0.415|18|0
2020-07-20 21:18:36|csi_0175|600362.SS|600362.SS|Jiangxi Copper Company Limited|CNY|Shanghai|2075250048|China|Basic Materials|Copper|http://www.jxcc.com|11.82|15.89|43960440|15.01|12.1|17.62|-0.02151239|0.02458|0.02001|0.029690001|97.612||2020-04-29|||0m|0|0|-1m|0.31|13|-2m|0.31|13|-3m|0|10|||||0|1.043023|||1.128471|0.283|11.509|0.557|0.88|0.03091|0.79|1.281|0.0076099997|0.032780003|18|0
2020-07-20 21:18:38|csi_0176|600369.SS|600369.SS|Southwest Securities Co., Ltd.|CNY|Shanghai|5645109760|China|Financial Services|Capital Markets|http://www.swsc.com.cn|4.22|5.93|179308696|5.39|4.17|6.3|0.09109306|0|0.010629999|0.038110003|182.59|3Q2017/0.04/0.04!4Q2017/0.01/0.05!1Q2018/0.05/0.03!2Q2018/0.01/0.02|2020-04-30||0.04|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.652424|||1.6918687|9.192||0.149|0.18|0.058909997|1.557|1.617|0.28695|0.42693|18|0
2020-07-20 21:18:39|csi_0177|600372.SS|600372.SS|China Avionics Systems Co.,Ltd.|CNY|Shanghai|1759529984|China|Industrials|Aerospace & Defense|http://www.aviconics.com.cn|16.71|18.05|54351683|16.41|12.12|18.05|0.10803509|0.14086|0.02276|0.08514|101.589|4Q2017/0.18/0.11!1Q2018/-0.03/0.09!2Q2018/0.12/0.6!3Q2018/0.06/0.13|2020-04-24||0.18|0m|0|0|-1m|1|9|-2m|1.09|11|-3m|1.1|10|||||0|0.741724|||3.990714|4.041|28.691|0.38|0.4|0.06886|1.137|1.575|0.080340005|0.29784|18|0
2020-07-20 21:18:41|csi_0178|600373.SS|600373.SS|Chinese Universe Publishing and Media Group Co., Ltd.|CNY|Shanghai|1355059968|China|Communication Services|Publishing|http://www.600373.com.cn|20.97|13.54|36564863|12.32|11.03|18.33|-0.011236012|0.14692001|0.03353|0.11193|15.62|4Q2017/0.25/0.28!1Q2018/0.33/0.35!2Q2018/0.29/0.25!3Q2018/0.34/0.25|2020-04-30||0.25|0m|0|0|-1m|1.5|6|-2m|1.67|6|-3m|1.8|5|||||0|0.538106|||1.2751931|0.57|3.881|1.15|1.31|0.056420002|1.628|1.962|0.14545|0.33558|18|0
2020-07-20 21:18:43|csi_0179|600383.SS|600383.SS|Gemdale Corporation|CNY|Shanghai|4514579968|China|Real Estate|Real Estate—Development|http://www.gemdale.com|9.91|14.99|72185187|14.39|11.14|17.77|0.12951338|0.19371|0.02219|0.21436001|132.401|4Q2017/1.01/0.77!1Q2018/0.24/0.15!2Q2018/0.29/0.33!3Q2018/0.63/0.27|2020-04-29||1.01|0m|0|0|-1m|0.14|14|-2m|0.14|14|-3m|0|13|||||0|0.203233|||1.2805399|2.6|13.422|2.195|2.02|0.37162|0.601|1.37|0.16634001|0.39887002|18|0
2020-07-20 21:18:45|csi_0180|600395.SS|600395.SS|Guizhou Panjiang Refined Coal Co., Ltd.|CNY|Shanghai|1655049984|China|Energy|Thermal Coal|http://www.pjgf.cn|7.8|6.32|30761685|5.9|4.9|6.47|0.017241359|0.20407|0.04691|0.123100005|21.704||2020-04-28|||0m|0|0|-1m|1.25|4|-2m|1|3|-3m|1|2|||||0|0.661662|||1.4047567|1.584|7.764|0.56|0.67|0.02339|1.27|1.329|0.15021|0.31281|18|0
2020-07-20 21:18:47|csi_0181|600398.SS|600398.SS|HLA CORP., Ltd.|CNY|Shanghai|4420020224|China|Consumer Cyclical|Apparel Manufacturing|http://www.hla.com.cn/|10.96|6.15|13483572|6|5.77|9.05|-0.26199263|0.16695|0.06021|0.15949|17.163|4Q2017/0.18/0.16!1Q2018/0.25/0.25!2Q2018/0.21/0.17!3Q2018/0.13/0.14|2020-04-29||0.18|0m|0|0|-1m|1.2|10|-2m|1.27|11|-3m|1.3|10|||||0|0.732101|||1.9536214|0.925|5.541|0.52||0.06533|0.957|1.721|0.11638|0.3508|18|0
2020-07-20 21:18:49|csi_0182|600406.SS|600406.SS|NARI Technology Co., Ltd.|CNY|Shanghai|4622119936|China|Industrials|Specialty Industrial Machinery|http://www.naritech.cn|21.77|22.95|60117250|21|16.35|24.35|0.15257967|0.17791|0.05811|0.14989|3.103|4Q2017/0.57/0.36!1Q2018/0.02/1.24!2Q2018/0.31/0.39!3Q2018/0.21/0.51|2020-04-30||0.57|0m|0|0|-1m|1.5|16|-2m|1.47|17|-3m|1.47|17|||||0|0.638953|||3.465197|2.745|15.428|0.903|1.02|0.117180005|1.374|1.816|0.13342|0.28190002|18|0
2020-07-20 21:18:51|csi_0183|600415.SS|600415.SS|Zhejiang China Commodities City Group Co., Ltd.|CNY|Shanghai|5443210240|China|Real Estate|Real Estate—Diversified|http://www.cccgroup.com.cn|4|7.55|205148111|7.66|3.17|8.49|0.87745094|0.53568|0.03176|0.10325|68.58||2020-04-30|||0m|0|0|-1m|1.5|2|-2m|2|1|-3m|2|1|||||0|1.285219|||3.105718|10.63|19.843|0.239|0.14|0.04626|0.84|1.203|0.33015|0.57861|18|0
2020-07-20 21:18:53|csi_0184|600436.SS|600436.SS|Zhangzhou Pientzehuang Pharmaceutical., Ltd|CNY|Shanghai|603316992|China|Healthcare|Drug Manufacturers—General|http://www.zzpzh.com.cn|108|186.18|5765864|184.55|90.96|208|0.8308531|0.28842|||9.903||2020-04-25|||0m|0|0|-1m|1.17|12|-2m|1.09|11|-3m|1.09|11|||||0|1.033487|||15.897873|17.758|61.57|2.47||0.07071|||0.2451|0.43822|18|0
2020-07-20 21:18:55|csi_0186|600489.SS|600489.SS|Zhongjin Gold Corp., Ltd.|CNY|Shanghai|4642599936|China|Basic Materials|Gold|http://www.zjgold.com|7.13|10.08|59092430|9.57|7.17|11.16|0.020255804|0|0.02313|0.02744|70.633|4Q2017/-0.01/0.05!1Q2018/0.02/0.03!2Q2018/0.02/0.04!3Q2018/0.02/0.02|2020-04-30||-0.01|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.505388|||2.5720847|1.495||0.037|0.12|0.0674|0.208|0.928|0.00354|0.10255|18|0
2020-07-20 21:18:57|csi_0187|600497.SS|600497.SS|Yunnan Chihong Zinc & Germanium Co., Ltd.|CNY|Shanghai|5091290112|China|Basic Materials|Other Industrial Metals & Mining|http://www.chxz.com|8.33|4.17|70943193|3.96|3.33|4.94|-0.17500001|0.16725999|0.02665|0.03303|60.757||2020-04-25|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.815242|||1.4135593|2.159|12.911|0.116|0.35|0.03023|0.166|0.365|0.03921|0.16978|18|0
2020-07-20 21:18:59|csi_0188|600498.SS|600498.SS|Fiberhome Telecommunication Technologies Co., Ltd.|CNY|Shanghai|1171000064|China|Technology|Communication Equipment|http://www.fiberhome.com.cn|32.54|29.74|22327901|28.82|21.1|41.95|0.108035326|0.0554|0.01296|0.06123|46.165|4Q2017/0.21/0.35!1Q2018/0.13/0.15!2Q2018/0.29/0.36!3Q2018/0.15/0.19|2020-04-30||0.21|0m|0|0|-1m|1.25|16|-2m|1.2|15|-3m|1.2|15|||||0|0.404541|||3.0908337|1.61|29.065|0.521|1.05|0.10422|0.758|1.378|0.0274|0.20767|18|0
2020-07-20 21:19:01|csi_0189|600516.SS|600516.SS|Fangda Carbon New Material Technology Co., Ltd.|CNY|Shanghai|3805969920|China|Technology|Electronic Components|http://www.fdtsgs.com|36|7.11|86384706|6.75|6.11|13.27|-0.38858694|0.25584|0.04506|0.08454|7.735||2020-04-30|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.565434|||1.7954546|2.801|10.95|0.366|2.96|0.01736|5.455|6.2|0.23928|0.36755002|18|0
2020-07-20 21:19:03|csi_0190|600518.SS|600518.SS|Kangmei Pharmaceutical Co., Ltd.|CNY|Shanghai|4973859840|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kangmei.com.cn|27.25|2.68|52581074|2.6|2.31|4.35|-0.2145015|0|-0.02027|-0.20007999|144.694||2020-04-30|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|0.735565|||0.71869135|6.066||-1.072||0.05547|1.269|4.121|-0.65116|-0.00561|18|0
2020-07-20 21:19:05|csi_0191|600519.SS|600519.SS|Kweichow Moutai Co., Ltd.|CNY|Shanghai|1256199936|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.moutaichina.com|748.77|1636.96|4528033|1648.05|923.8|1787|0.7220644|0.67515|0.21337|0.32216||4Q2017/5.65/5.02!1Q2018/6.77/6.58!2Q2018/5.78/5.54!3Q2018/7.14/8.38|2020-07-29||5.65|0m|0|0|-1m|1.33|27|-2m|1.33|27|-3m|1.33|27|||||0|0.906851|||13.795731|22.086|32.713|34.29|31.73|0.10329001|5.082|6.117|0.48847|0.91207004|18|0
2020-07-20 21:19:07|csi_0192|600535.SS|600535.SS|Tasly Pharmaceutical Group Co., Ltd|CNY|Shanghai|1512669952|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tasly.com|30.35|17.47|30923392|17.23|13.33|19.44|0.0735203|0.10901|0.041810002|0.070760004|68.804|4Q2017/0.16/0.15!1Q2018/0.25/0.24!2Q2018/0.36/0.31!3Q2018/0.29/0.27|2020-04-25||0.16|0m|0|0|-1m|1|18|-2m|1.06|17|-3m|1.07|15|||||0|0.678214|||2.3050532|1.772|16.26|0.558|1.24|0.05791|1.621|1.986|0.04614|0.30448|18|0
2020-07-20 21:19:09|csi_0193|600547.SS|600547.SS|Shandong Gold Mining Co., Ltd.|CNY|Shanghai|2599970048|China|Basic Materials|Gold|http://www.sdhjgf.com.cn|28.66|38.43|34352710|37.23|27.8|42|0.26203394|0.09024999|0.03782|0.0659|31.542|4Q2016/0.3/0.25!1Q2017/0.18/0.19!2Q2017/0.16/0.15!3Q2017/0.15/0.16|2020-04-29||0.3|0m|0|0|-1m|1.14|7|-2m|1.29|7|-3m|1.17|6|||||0|0.378367|||5.338983|1.967|21.793|0.481|0.62|0.096099995|0.248|0.432|0.02276|0.09603|18|0
2020-07-20 21:19:11|csi_0194|600549.SS|600549.SS|Xiamen Tungsten Co., Ltd.|CNY|Shanghai|1406050048|China|Basic Materials|Other Industrial Metals & Mining|http://www.cxtc.com|22.17|15.68|50833209|14.53|10.18|16.62|0.13782299|0.1009|0.02577|0.08279|99.56||2020-04-17|||0m|0|0|-1m|1.2|10|-2m|1.11|9|-3m|1.11|9|||||0|0.603156|||2.9407353|1.829|18.127|0.295|0.7|0.02467|0.518|0.986|0.02456|0.16645999|18|0
2020-07-20 21:19:13|csi_0195|600570.SS|600570.SS|Hundsun Technologies Inc.|CNY|Shanghai|1044089984|China|Technology|Software—Application|http://www.hundsun.com|59.35|106.4|19875516|103.34|62.75|122.4|0.5364257|0.24520001|0.07757|0.22600001|4.826|4Q2017/0.29/0.15!1Q2018/0.09/0.14!2Q2018/0.39/0.2!3Q2018/0.1/-0.05|2020-04-28||0.29|0m|0|0|-1m|1.25|12|-2m|1.25|12|-3m|1.2|10|||||0|1.838722|||25.041185|27.825|113.477|0.944|1.25|0.16687|1.308|1.441|0.25653|0.92688006|18|0
2020-07-20 21:19:15|csi_0196|600578.SS|600578.SS|Beijing Jingneng Power Co., Ltd.|CNY|Shanghai|6746729984|China|Utilities|Utilities—Independent Power Producers|http://www.jingnengpower.com|4.1|3.21|13129827|3.12|2.55|3.38|-0.03405577|0|0.01869|0.058569998|136.58||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.522324|||0.8984047|3.3||0.2|0.37|0.11444|0.447|0.541|0.07111|0.1743|18|0
2020-07-20 21:19:17|csi_0197|600583.SS|600583.SS|Offshore Oil Engineering Co., Ltd.|CNY|Shanghai|4421360128|China|Energy|Oil & Gas Equipment & Services|http://www.cnoocengineering.com|6.11|4.87|32298030|4.71|4.5|8.11|-0.11132079|0.065749995|8.0000005E-5|-0.00058|0.984|4Q2017/0.04/0.06!1Q2018/-0.08/0.06!2Q2018/0.04/0.04!3Q2018/0.01/0.03|2020-04-28||0.04|0m|0|0|-1m|0.3|10|-2m|0.36|11|-3m|0.36|11|||||0|1.076597|||0.96378386|1.264|19.227|-0.004|0.23|0.10741|1.378|2.014|-0.00104|0.09242|18|0
2020-07-20 21:19:19|csi_0198|600585.SS|600585.SS|Anhui Conch Cement Company Limited|CNY|Shanghai|3999699968|China|Basic Materials|Building Materials|http://www.conch.cn|43.6|62.69|130534583|56.99|36.66|62.87|0.4057721|0.31177|0.15572|0.24520999|6.696|4Q2017/1.14/0.98!1Q2018/0.9/0.73!2Q2018/1.45/1.34!3Q2018/1.47/1.22|2020-08-22||1.14|0m|0|0|-1m|1.1|21|-2m|1.1|21|-3m|1.05|20|||||0|1.126162|||2.334823|1.619|5.192|6.119|5.46|0.11251|3.696|4.174|0.21654|0.34042|18|0
2020-07-20 21:19:21|csi_0199|600588.SS|600588.SS|Yonyou Network Technology Co., Ltd.|CNY|Shanghai|3248719872|China|Technology|Software—Application|http://www.yonyou.com|27.02|45.51|24595014|45.1|25.83|54.85|0.71482885|0.1089|0.031170001|0.12445|61.086|4Q2017/0.34/0.35!1Q2018/-0.05/-0.09!2Q2018/0.11/0.08!3Q2018/0.01/-0.11|2020-04-30||0.34|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.56|9|||||0|1.063125|||21.276297|17.504|160.741|0.28|0.46|0.06764|1.003|1.098|0.1034|0.63373|18|0
2020-07-20 21:19:23|csi_0200|600597.SS|600597.SS|Bright Dairy & Food Co.,Ltd|CNY|Shanghai|1224489984|China|Consumer Defensive|Packaged Foods|http://www.brightdairy.com|11.69|15.24|24854002|15.03|9.8|17.01|0.33126664|0.082720004|0.03667|0.08585|53.66|3Q2017/0.13/0.11!4Q2017/0.07/0!2Q2018/0.17/0.13!3Q2018/0.05/0.07|2020-04-30||0.13|0m|0|0|-1m|0.55|11|-2m|0.55|11|-3m|0.22|9|||||0|0.835642|||3.3583076|0.98|11.848|0.349|0.52|0.062|0.411|0.783|0.01953|0.30975|18|0
2020-07-20 21:19:25|csi_0201|600600.SS|600600.SS|Tsingtao Brewery Company Limited|CNY|Shanghai|695913984|China|Consumer Defensive|Beverages—Brewers|http://www.tsingtao.com.cn|34.25|80.09|8503323|81.51|36.4|89.37|0.7498926|0.08036|0.01847|0.08247|3.668|4Q2017/-0.45/-0.36!1Q2018/0.49/0.51!2Q2018/0.47/0.46!3Q2018/0.59/0.58|2020-04-30||-0.45|0m|0|0|-1m|-0.08|13|-2m|-0.07|14|-3m|0.08|13|||||0|1.054069|||5.5394936|3.572|44.451|1.171||0.096269995|1.408|1.631|0.06008|0.38866|18|0
2020-07-20 21:19:27|csi_0202|600633.SS|600633.SS|Zhejiang Daily Digital Culture Group Co.,Ltd.|CNY|Shanghai|1301920000|China|Communication Services|Internet Content & Information|http://www.600633.cn|24|10.74|19137340|10.51|8.09|11.65|0.11689699|0.25191|0.03728|0.05885|12.508||2020-04-28|||0m|0|0|-1m|1.4|5|-2m|1.33|6|-3m|1.4|5|||||0|0.750577|||1.6517994|3.954|15.695|0.352|0.52|0.05829|1.448|1.631|0.14049|0.70092005|18|0
2020-07-20 21:19:29|csi_0203|600637.SS|600637.SS|Shanghai Oriental Pearl Group Co., Ltd.|CNY|Shanghai|3414500096|China|Communication Services|Internet Content & Information|http://www.opg.cn|11.96|10.4|22035730|10.11|8.54|12.49|0.031632543|0.17606|0.00868|0.05745|1.794|4Q2017/0.36/0.41!1Q2018/0.14/0.15!2Q2018/0.33/0.19!3Q2018/0.08/0.12|2020-04-30||0.36|0m|0|0|-1m|1|6|-2m|1|7|-3m|1|5|||||0|0.786374|||1.2182266|1.806|10.258|0.517|0.75|0.05692|2.226|2.843|0.13726|0.23577999|18|0
2020-07-20 21:19:31|csi_0204|600642.SS|600642.SS|Shenergy Company Limited|CNY|Shanghai|4912039936|China|Utilities|Utilities—Diversified|http://www.shenergy.net.cn|9.6|6.14|23267705|5.96|4.98|6.16|0.04378283|0.14743|0.023829998|0.07447|58.539||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|0.540415|||1.0042526|1.536|10.421|0.453|0.49|0.06459|0.93|1.075|0.06763|0.1058|18|0
2020-07-20 21:19:33|csi_0205|600648.SS|600648.SS|Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd.|CNY|Shanghai|934792000|China|Industrials|Specialty Business Services|http://www.china-ftz.com|17.1|16.28|6697258|15.85|13.72|21.08|-0.19989902|0.21153|0.018229999|0.03897|143.708||2020-04-29|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.681678|||1.7365334|4.266|20.167|0.347|0.78|0.0592|0.226|1.05|0.05263|0.24057|18|0
2020-07-20 21:19:35|csi_0206|600649.SS|600649.SS|Shanghai SMI Holding Co., Ltd|CNY|Shanghai|2529580032|China|Real Estate|Real Estate—Development|http://www.sh600649.com|20.34|6.06|18674851|5.91|4.57|6.75|-0.073667765|0.11976|0.00674|0.018170001|66.47||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.284834|||0.7927786|7.902|65.985|0.14||0.02475|0.316|3.464|0.09669|0.15907|18|0
2020-07-20 21:19:37|csi_0207|600655.SS|600655.SS|Shanghai Yuyuan Tourist Mart (Group) Co., Ltd.|CNY|Shanghai|3883760128|China|Consumer Cyclical|Department Stores|http://www.yuyuantm.com.cn|15|10.44|20093121|10.14|6.36|12.29|0.30000007|0.14082|0.039130002|0.115|80.674||2020-04-24|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.71632|||1.2876172|1.204|8.548|0.807||0.010980001|0.535|1.571|0.06942|0.27127|18|0
2020-07-20 21:19:39|csi_0208|600660.SS|600660.SS|Fuyao Glass Industry Group Co., Ltd.|CNY|Shanghai|2002989952|China|Consumer Cyclical|Auto Parts|http://www.fuyaogroup.com|24.69|25.89|63556348|24.02|17.86|26.19|0.08786237|0.22680001|0.04378|0.12922|54.268|4Q2017/0.41/0.39!1Q2018/0.22/0.33!2Q2018/0.52/0.44!3Q2018/0.56/0.47|2020-04-28||0.41|0m|0|0|-1m|0.87|15|-2m|0.86|14|-3m|0.86|14|||||0|0.743648|||2.9697175|2.909|12.826|1.098|1.7|0.13896|1.019|1.261|0.13531|0.35307997|18|0
2020-07-20 21:19:41|csi_0209|600663.SS|600663.SS|Shanghai Lujiazui Finance & Trade Zone Development Co., Ltd.|CNY|Shanghai|2933459968|China|Real Estate|Real Estate—Development|http://www.ljz.com.cn|15.6|12.92|6438180|12.49|10.01|15.25|-0.14976174|0.53152|0.04974|0.19531|125.956|3Q2017/0.12/0.11!4Q2017/0.5/0.24!1Q2018/0.2/0.1!2Q2018/0.34/0.15|2020-04-30||0.12|0m|0|0|-1m|-0.13|8|-2m|-0.13|8|-3m|-0.13|8|||||0|0.587759|||2.7606838|6.059|11.4|0.884||0.081420004|0.23|0.947|0.23663001|0.64739|18|0
2020-07-20 21:19:43|csi_0210|600664.SS|600664.SS|Harbin Pharmaceutical Group Co., Ltd.|CNY|Shanghai|2507020032|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hayao.com|22.12|3.44|23981212|3.34|3|6.53|-0.11640215|0.03788|0.00336|0.01306|17.615||2020-04-28|||0m|0|0|-1m|2|1|-2m|1.75|4|-3m|1.75|4|||||0|0.459584|||1.6862745|0.763|20.155|0.005||0.040949997|0.82|1.183|0.00123|0.22915001|18|0
2020-07-20 21:19:45|csi_0211|600674.SS|600674.SS|Sichuan Chuantou Energy Co.,Ltd.|CNY|Shanghai|4402140160|China|Utilities|Utilities—Independent Power Producers|http://www.ctny.com.cn|9.95|9.58|8446106|9.44|8.32|10.25|0.07394767|0.65683|||30.686|3Q2017/0.37/0.21!4Q2017/0.09/0.35!2Q2018/0.07/0.19!3Q2018/0.37/0.19|2020-04-25||0.37|0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|0.377983|||1.524992|56.555|86.102|0.69|0.73|0.0387|||3.6779902|0.46357|18|0
2020-07-20 21:19:47|csi_0212|600688.SS|600688.SS|Sinopec Shanghai Petrochemical Company Limited|CNY|Shanghai|7328809984|China|Energy|Oil & Gas Refining & Marketing|http://www.spc.com.cn|5.46|3.94|37415643|3.8|3.23|5.45|-0.20833337|0.00603|-0.014359999|0.013789999|10.637|4Q2017/0.19/0.08!1Q2018/0.16/0.15!2Q2018/0.16/0.07!3Q2018/0.11/0.1|2020-04-29||0.19|0m|0|0|-1m|0.17|12|-2m|0.25|12|-3m|0.17|12|||||0|0.754651|||1.4901664|0.373|61.84|0.037|0.53|0.044499997|1.009|1.416|0.0043|0.13491|18|0
2020-07-20 21:19:49|csi_0213|600690.SS|600690.SS|Haier Smart Home Co., Ltd.|CNY|Shanghai|6308550144|China|Technology|Consumer Electronics|http://www.haier.net|17.76|17.78|58070443|17.47|13.8|20.02|0.05558908|0.05039|0.02327|0.17788|59.518|3Q2017/0.21/0.21!4Q2017/0.2/0.17!1Q2018/0.33/0.28!2Q2018/0.48/0.46|2020-05-07||0.21|0m|0|0|-1m|1.39|18|-2m|1.39|18|-3m|1.35|17|||||0|1.222093|||2.399784|0.689|13.681|1.055|1.38|0.18563|0.677|1.068|0.03649|0.29188|18|0
2020-07-20 21:19:51|csi_0214|600703.SS|600703.SS|Sanan Optoelectronics Co., Ltd.|CNY|Shanghai|4479340032|China|Technology|Semiconductors|http://www.sanan-e.com|17.96|26|78122503|25.11|9.97|31.63|1.5135136|0.28948998|0.01011|0.04858|14.048|4Q2017/0.19/0.21!1Q2018/0.24/0.21!2Q2018/0.22/0.23!3Q2018/0.18/0.23|2020-04-24||0.19|0m|0|0|-1m|1.29|14|-2m|1.36|14|-3m|1.38|13|||||0|0.95227|||4.7610326|13.84|47.807|0.267|1.06|0.20143999|1.35|2.369|0.1442|0.24878|18|0
2020-07-20 21:19:53|csi_0215|600705.SS|600705.SS|AVIC Capital Co.,Ltd|CNY|Shanghai|8976329728|China|Financial Services|Capital Markets|http://www.aviccapital.com|6.9|5.15|154212663|4.74|3.7|5.45|-0.07782102|0|0.01428|0.10142|325.899||2020-04-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.04234|||1.4756447|6.873||0.346|0.45|0.02101|0.644|1.063|0.2057|0.59281|18|0
2020-07-20 21:19:54|csi_0216|600718.SS|600718.SS|Neusoft Corporation|CNY|Shanghai|1242370048|China|Technology|Software—Application|http://www.neusoft.com|19.16|12.5|14308981|12.17|10.01|15.54|0.007450342|0.01351|-0.00439|-0.0271|24.317||2020-04-30|||0m|0|0|-1m|1.57|7|-2m|1.57|7|-3m|1.6|5|||||0|0.645881|||1.8139603|1.849|136.806|-0.026|0.5|0.06268|0.717|1.432|-0.00386|0.2544|18|0
2020-07-20 21:19:57|csi_0217|600739.SS|600739.SS|Liaoning Cheng Da Co., Ltd.|CNY|Shanghai|1529709952|China|Healthcare|Medical Distribution|http://www.chengda.com.cn||26.28|50099031|25.34|12.81|28.94|0.8455937|0.07103|0.013780001|0.03543|59.464|||||||||||||||||||||0|0.622016|||1.8504437|2.938|41.367|0.476||0.14701|0.478|0.856|0.042140003|0.15882|18|0
2020-07-20 21:19:58|csi_0218|600741.SS|600741.SS|HUAYU Automotive Systems Company Limited|CNY|Shanghai|3152719872|China|Consumer Cyclical|Auto Parts|http://www.hasco-group.com|26.11|22.48|25702791|21.72|18.06|30.31|-0.038938105|0.057800002|0.01604|0.109230004|21.414|4Q2017/0.55/0.59!1Q2018/0.92/0.54!2Q2018/0.59/0.56!3Q2018/0.5/0.51|2020-04-29||0.55|0m|0|0|-1m|1|12|-2m|1|12|-3m|1|10|||||0|1.007313|||1.4445443|0.412|7.123|1.51|2.42|0.14444|1.038|1.237|0.035889998|0.14187999|18|0
2020-07-20 21:20:01|csi_0219|600783.SS|600783.SS|Luxin Venture Capital Group Co., Ltd.|CNY|Shanghai|744358976|China|Industrials|Specialty Industrial Machinery|http://www.600783.cn||18.08|19463919|17.27|11.63|20.36|0.13023567|-0.34783|-0.00849|0.037049998|52.032|||||||||||||||||||||0|0.97421|||3.7117636|72.108|-207.307|0.187||0.00112|8.191|11.002|0.73736|0.24985|18|0
2020-07-20 21:20:03|csi_0220|600795.SS|600795.SS|GD Power Development Co.,Ltd|CNY|Shanghai|19650400256|China|Utilities|Utilities—Renewable|http://www.600795.com.cn|3.13|2.03|123603914|1.98|1.79|2.58|-0.208|0.27808002|0.0215|0.02299|171.942|4Q2017/-0.01/0.01!1Q2018/0.06/-0.06!2Q2018/0.09/0.06!3Q2018/0.04/0.06|2020-04-30||-0.01|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|0.575442|||0.7501847|2.642|9.501|-0.013|0.21|0.09076|0.363|0.456|-0.00247|0.17537001|18|0
2020-07-20 21:20:05|csi_0221|600804.SS|600804.SS|Dr.Peng Telecom&Media Group Co.,Ltd.|CNY|Shanghai|1432390016|China|Communication Services|Telecom Services|http://www.drpeng.com.cn|8.8|9.71|49164574|9.35|4.4|10.79|0.37298095|0|-0.0034|-1.46474|502.111|4Q2017/0.11/0.15!1Q2018/0.06/0.13!2Q2018/0.11/0.18!3Q2018/0.07/0.09|2020-04-30||0.11|0m|0|0|-1m|-0.11|9|-2m|-0.11|9|-3m|-0.11|9|||||0|1.361046|||17.686703|2.662||-2.986|0.28|0.0512|0.221|0.341|-0.98886|0.43057|18|0
2020-07-20 21:20:07|csi_0222|600809.SS|600809.SS|Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.|CNY|Shanghai|871528000|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.fenjiu.com.cn|55.63|152.8|7752350|156.55|62.9|174.06|1.2934368|0.26934|0.13813|0.28755||4Q2016/0.18/0.26!3Q2017/0.24/0.21!4Q2017/0.16/0.15!2Q2018/0.26/0.32|2020-04-28||0.18|0m|0|0|-1m|1|11|-2m|0.9|10|-3m|1|8|||||0|1.328714|||15.347528|11.122|41.294|2.631|2.18|0.14423001|0.958|1.927|0.19117|0.70519996|18|0
2020-07-20 21:20:09|csi_0223|600827.SS|600827.SS|Shanghai Bailian (Group) Co., Ltd.|CNY|Shanghai|1604450048|China|Consumer Cyclical|Department Stores|http://www.bailiangroup.cn|14.05|21.35|64406497|20.63|7.3|29.01|1.2595837|0.03778|0.00878|0.02167|46.065|4Q2017/0.09/0.08!1Q2018/0.17/0.13!2Q2018/0.16/0.11!3Q2018/0.06/0.1|2020-04-30||0.09|0m|0|0|-1m|1.33|6|-2m|1.43|7|-3m|1.43|7|||||0|0.940723|||2.152869|0.782|20.71|0.331||0.07712|0.6|0.929|0.014249999|0.21383|18|0
2020-07-20 21:20:11|csi_0224|600832.SS|600832.SS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:20:12|csi_0225|600837.SS|600837.SS|Haitong Securities Co., Ltd.|CNY|Shanghai|8092129792|China|Financial Services|Capital Markets|http://www.htsec.com|10.44|14.75|171169812|14.18|11.45|17.25|0.020878315|0|0.01349|0.06276|269.884|4Q2017/0.22/0.18!1Q2018/0.15/0.26!2Q2018/0.11/0.22!3Q2018/0.05/0.15|2020-08-29||0.22|0m|0|0|-1m|0.37|19|-2m|0.37|19|-3m|0.33|18|||||0|1.081601|||1.3271549|4.861||0.701|0.71|0.09081|1.717|1.796|0.28386998|0.62396|18|0
2020-07-20 21:20:14|csi_0226|600839.SS|600839.SS|Sichuan Changhong Electric Co.,Ltd.|CNY|Shanghai|4616240128|China|Technology|Consumer Electronics|http://www.4742.ic-shop.cn|3.08|3.06|70193575|2.95|2.14|4.05|0.0034013987|0.00957|-0.0023700001|-0.0173|100.781||2020-04-28|||0m|0|0|-1m|0|1|-2m|0.5|2|-3m|0.5|2|||||0|0.714395|||1.1151603|0.27|28.224|-0.073|0.11|0.058029998|0.665|1.062|-0.00399|0.10399|18|0
2020-07-20 21:20:16|csi_0227|600863.SS|600863.SS|Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited|CNY|Shanghai|5808509952|China|Utilities|Utilities—Independent Power Producers|http://www.nmhdwz.com|5|2.67|25910297|2.6|2.2|3.33|-0.14754099|0.32806998|0.03202|0.061490003|121.645||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.771747|||1.0956094|2.686|8.188|0.161||0.02858|0.263|0.337|0.07194|0.17889|18|0
2020-07-20 21:20:18|csi_0228|600867.SS|600867.SS|Tonghua Dongbao Pharmaceutical Co., Ltd.|CNY|Shanghai|2033990016|China|Healthcare|Drug Manufacturers—General|http://www.thdb.com|22.08|14.33|122465854|15.41|10.01|19.35|0.046164274|0.39278|0.099989995|0.15906|7.665|4Q2017/0.09/0.08!1Q2018/0.13/0.12!2Q2018/0.13/0.12!3Q2018/0.07/0.14|2020-04-24||0.09|0m|0|0|-1m|1.44|16|-2m|1.44|16|-3m|1.44|16|||||0|0.493071|||5.549961|11.072|28.188|0.408|0.58|0.1079|2.397|3.912|0.29303|0.74904|18|0
2020-07-20 21:20:20|csi_0229|600873.SS|600873.SS|MeiHua Holdings Group Co.,Ltd|CNY|Shanghai|3100019968|China|Basic Materials|Specialty Chemicals|http://www.meihuagrp.com|5.8|4.98|46014013|4.78|3.86|5.45|0.030172467|0.17071|0.03954|0.09477|67.332||2020-04-23|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.28137|||1.6666667|1.272|7.451|0.29|0.4|0.04007|0.571|1.08|0.05875|0.21739|18|0
2020-07-20 21:20:22|csi_0230|600875.SS|600875.SS|Dongfang Electric Corporation Limited|CNY|Shanghai|2778789888|China|Industrials|Specialty Industrial Machinery|http://www.dec-ltd.cn|6.6|10.08|30436986|9.53|7.2|10.76|-0.060157835|0.038310003|0.00271|0.04536|2.929||2020-04-29|||0m|0|0|-1m|-0.4|5|-2m|-0.4|5|-3m|-0.4|5|||||0|1.188953|||1.0527415|0.035|0.92|0.423|0.33|0.043109998|1.054|1.451|0.041100003|0.16875|18|0
2020-07-20 21:20:24|csi_0231|600880.SS|600880.SS|Chengdu B-ray Media Co.,Ltd.|CNY|Shanghai|1093330048|China|Communication Services|Publishing|http://www.b-raymedia.com|2.6|4.85|13189924|4.68|3.2|5.51|0.2546916|0.14252|0.00856|0.01574|||2020-04-30|||0m|0|0|-1m|-2|1|-2m|-0.5|2|-3m|-0.5|2|||||0|0.567744|||1.8441063|10.31|72.337|0.049|0.04|0.01209|6.276|7.099|0.11765|0.46221|18|0
2020-07-20 21:20:26|csi_0232|600886.SS|600886.SS|SDIC Power Holdings CO., LTD.|CNY|Shanghai|6786019840|China|Utilities|Utilities—Independent Power Producers|http://www.sdicpower.com|7.74|8.85|16205329|8.53|7.33|9.98|0.032687545|0.52466|0.03785|0.120120004|176.41|4Q2017/0.04/0.16!1Q2018/0.14/0.01!2Q2018/0.09/0.15!3Q2018/0.3/0.09|2020-04-30||0.04|0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|||||0|0.358352|||1.4355232|5.412|10.315|0.733|0.59|0.08951|0.56|0.648|0.12989001|0.39565|18|0
2020-07-20 21:20:28|csi_0233|600887.SS|600887.SS|Inner Mongolia Yili Industrial Group Co., Ltd.|CNY|Shanghai|6083970048|China|Consumer Defensive|Packaged Foods|http://www.yili.com|28.27|33.44|125281187|34.35|26.88|36.2|0.06478608|0.0947|0.0651|0.21792|44.588|4Q2017/0.18/0.27!1Q2018/0.34/0.36!2Q2018/0.22/0.31!3Q2018/0.26/0.27|2020-08-28||0.18|0m|0|0|-1m|1.35|23|-2m|1.3|23|-3m|1.29|21|||||0|0.699384|||7.555354|2.318|24.473|0.968|1.2|0.24735|0.485|0.834|0.06611|0.36751997|18|0
2020-07-20 21:20:30|csi_0234|600893.SS|600893.SS|Aecc Aviation Power Co.,Ltd|CNY|Shanghai|2249840128|China|Industrials|Aerospace & Defense|http://www.xaec.com|30.35|33.89|59796569|30.81|19.08|34.74|0.36933327|0.10913|0.0143|0.03559|5.029|4Q2017/0.26/-0.99!1Q2018/-0.03/0.07!2Q2018/0.19/0.78!3Q2018/0.13/0.06|2020-04-28||0.26|0m|0|0|-1m|1.4|10|-2m|1.27|11|-3m|1.22|9|||||0|0.618167|||2.6497264|2.918|26.742|0.519|0.66|0.08883|0.627|1.444|0.0458|0.15121001|18|0
2020-07-20 21:20:32|csi_0235|600900.SS|600900.SS|China Yangtze Power Co.,Ltd.|CNY|Shanghai|22000001024|China|Utilities|Utilities—Independent Power Producers|http://www.cypc.com.cn|18.54|18.64|37164043|18.61|16.01|20|0.023089647|0.82865995|0.056799997|0.14053|66.425|4Q2017/0.2/0.17!1Q2018/0.13/0.09!2Q2018/0.26/0.18!3Q2018/0.43/0.24|2020-08-31||0.2|0m|0|0|-1m|1.23|13|-2m|1.23|13|-3m|1.17|12|||||0|0.230177|||2.7034082|10.138|12.238|0.952|1|0.03382|0.22|0.237|0.42153|0.54078|18|0
2020-07-20 21:20:34|csi_0236|600998.SS|600998.SS|Jointown Pharmaceutical Group Co., Ltd.|CNY|Shanghai|1877660032|China|Healthcare|Pharmaceutical Retailers|http://www.jzteyao.com|19.96|18.25|8970201|17.88|11.8|20.5|0.5050504|0.037639998|0.03063|0.10055|90.661|4Q2017/0.24/0.21!1Q2018/0.12/0.15!2Q2018/0.17/0.14!3Q2018/0.13/0.14|2020-04-28||0.24|0m|0|0|-1m|1|14|-2m|1|14|-3m|1.08|12|||||0|0.424942|||1.8308587|0.429|11.386|1.047||0.03105|0.88|1.265|0.01937|0.08788|18|0
2020-07-20 21:20:36|csi_0237|600999.SS|600999.SS|China Merchants Securities Co., Ltd.|CNY|Shanghai|5719009792|China|Financial Services|Capital Markets|http://www.cmschina.com.cn|11.25|23.31|122558999|23.71|15.2|31.39|0.70584726|0|0.01905|0.08196|238.478|4Q2017/0.22/0.16!1Q2018/0.13/0.3!2Q2018/0.08/0.28!3Q2018/0.16/0.16|2020-04-29||0.22|0m|0|0|-1m|0.25|16|-2m|0.27|15|-3m|0.15|13|||||0|1.241724|||1.7864805|7.052||0.913|0.72|0.043730002|1.098|1.366|0.36673|0.63009|18|0
2020-07-20 21:20:38|csi_0238|601006.SS|601006.SS|Daqin Railway Co., Ltd.|CNY|Shanghai|14866799616|China|Industrials|Railroads|http://www.daqintielu.com|10.98|6.69|43966264|6.56|6.43|8.26|-0.15681237|0.28992|0.061950002|0.11118|7.768|4Q2017/0.14/0.15!1Q2018/0.28/0.24!2Q2018/0.28/0.28!3Q2018/0.27/0.26|2020-08-28||0.14|0m|0|0|-1m|1.05|19|-2m|1.05|19|-3m|1|17|||||0|0.610469|||0.8549521|1.324|4.567|0.819|0.99|0.13507|2.151|2.516|0.16024|0.21073|18|0
2020-07-20 21:20:40|csi_0239|601009.SS|601009.SS|Bank of Nanjing Co., Ltd.|CNY|Shanghai|10007000064|China|Financial Services|Banks—Regional|http://www.njcb.com.cn|8.5|8.09|69166365|7.85|6.98|9.43|-0.06324583|0|0.00928|0.14876||4Q2017/0.25/0.25!1Q2018/0.34/0.19!2Q2018/0.36/0.27!3Q2018/0.31/0.3|2020-04-30||0.25|0m|0|0|-1m|0.86|14|-2m|0.8|15|-3m|0.8|15|||||0|0.916474|||0.84570354|3.736||1.469|1.46|0.0715|||0.51737|0|18|0
2020-07-20 21:20:42|csi_0240|601018.SS|601018.SS|Ningbo Zhoushan Port Company Limited|CNY|Shanghai|13172799488|China|Industrials|Marine Shipping|http://www.nbport.com.cn|4.84|4.03|27599041|3.86|2.96|4.45|-0.083135426|0.27335|0.02913|0.08123|33.273||2020-04-29|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.67|3|||||0|0.504234|||1.2846669|2.653|9.706|0.238|0.23|0.02313|0.58|0.77|0.14195|0.24014999|18|0
2020-07-20 21:20:44|csi_0241|601088.SS|601088.SS|China Shenhua Energy Company Limited|CNY|Shanghai|16490999808|China|Energy|Thermal Coal|http://www.csec.com|23.33|16.26|43135356|15.58|14.31|19.95|-0.1847201|0.34783|0.06925|0.11099|10.44|4Q2017/0.47/0.55!1Q2018/0.59/0.6!2Q2018/0.58/0.7!3Q2018/0.62/0.45|2020-08-29||0.47|0m|0|0|-1m|0.5|14|-2m|0.63|16|-3m|0.63|16|||||0|0.549418|||0.8837917|1.432|4.118|1.952|2.31|0.021370001|0.899|1.747|0.16454001|0.35638002|18|0
2020-07-20 21:20:47|csi_0242|601098.SS|601098.SS|China South Publishing & Media Group Co., Ltd|CNY|Shanghai|1796000000|China|Communication Services|Publishing|http://www.zncmjt.com|15.08|10.8|9556329|10.53|10|13.57|-0.10838276|0.12347999|0.031570002|0.08939999||4Q2017/0.18/0.28!1Q2018/0.15/0.17!2Q2018/0.2/0.25!3Q2018/0.13/0.18|2020-04-28||0.18|0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|0.43187|||1.3982393|0.625|5.058|0.649|0.79|0.121470004|2.34|2.743|0.11846|0.38139|18|0
2020-07-20 21:20:49|csi_0243|601111.SS|601111.SS|Air China Limited|CNY|Shanghai|9962130432|China|Industrials|Airlines|http://www.airchina.com.cn|9.78|7.18|58604978|6.96|6.31|9.98|-0.23008847|0.1322|0.01632|-0.01656|161.136|4Q2017/-0.08/0.03!1Q2018/0.19/0.01!2Q2018/0.1/0.06!3Q2018/0.26/0.32|2020-08-29||-0.08|0m|0|0|-1m|0.57|21|-2m|0.62|21|-3m|0.33|18|||||0|1.763372|||1.1701434|2.084|15.763|-0.081||0.05623|0.24|0.321|-0.00926|0.1258|18|0
2020-07-20 21:20:51|csi_0244|601117.SS|601117.SS|China National Chemical Engineering Co., Ltd|CNY|Shanghai|4933000192|China|Industrials|Engineering & Construction|http://cncec.com.cn|8.27|6.02|56101598|5.76|5.28|7.74|-0.01706481|0.03852|0.01646|0.08485|20.1|4Q2016/0.07/0.14!1Q2017/0.06/0.09!2Q2017/0.11/0.12!3Q2017/0.09/0.16|2020-04-30||0.07|0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|0.846035|||0.8335641|0.137|3.553|0.6|0.45|0.085710004|1.023|1.262|0.0299|0.10624|18|0
2020-07-20 21:20:52|csi_0245|601118.SS|601118.SS|China Hainan Rubber Industry Group Co., Ltd|CNY|Shanghai|4279429888|China|Basic Materials|Specialty Chemicals|http://www.hirub.cn|3.83|5.71|76579904|5.53|3.87|6.34|0.117171764|0.023459999|0.00141|-0.00582|44.776|4Q2017/-0.07/-0.06!1Q2018/-0.06/0!2Q2018/-0.03/0.04!3Q2018/0.2/-0.04|2020-04-29||-0.07|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.154734|||2.5513852|1.872|79.794|-0.008|0.09|0.03605|0.72|1.182|-0.00265|0.05709|18|0
2020-07-20 21:20:54|csi_0246|601158.SS|601158.SS|Chongqing Water Group Co.,Ltd.|CNY|Shanghai|4800000000|China|Utilities|Utilities—Regulated Water|http://www.cncqsw.com|8|5.57|10727984|5.44|4.95|5.88|-0.005484402|0.42728|0.041050002|0.105459996|20.056||2020-04-29|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.699384|||1.7504715|4.415|10.333|0.342|0.34|0.0054900004|1.574|1.766|0.28136998|0.36416999|18|0
2020-07-20 21:20:56|csi_0247|601166.SS|601166.SS|Industrial Bank Co., Ltd.|CNY|Shanghai|20774199296|China|Financial Services|Banks—Regional|http://www.cib.com.cn|17.97|16.48|143491010|16.09|14.93|20.42|-0.12411541|0|0.009649999|0.12848||4Q2017/0.48/0.66!1Q2018/0.85/0.86!2Q2018/0.7/0.78!3Q2018/0.81/0.71|2020-08-29||0.48|0m|0|0|-1m|0.7|20|-2m|0.65|20|-3m|0.58|19|||||0|0.71709|||0.67485666|2.292||3.16|3.13|0.17663999|||0.53748|0|18|0
2020-07-20 21:20:58|csi_0248|601168.SS|601168.SS|Western Mining Co.,Ltd|CNY|Shanghai|2383000064|China|Basic Materials|Other Industrial Metals & Mining|http://www.westmining.com|18.9|7.6|60298031|7.1|5.18|7.69|0.20954001|0.11566||0.08609|161.395||2020-04-25|||0m|0|0|-1m|1.33|3|-2m|1|5|-3m|1|5|||||0||||1.8052256|0.554|4.79|0.322|0.39|0.03137|||0.02647|0.11668|18|0
2020-07-20 21:21:00|csi_0249|601169.SS|601169.SS|Bank of Beijing Co., Ltd.|CNY|Shanghai|21142999040|China|Financial Services|Banks—Regional|http://www.bankofbeijing.com.cn|8.03|4.99|98907783|4.87|4.69|5.78|-0.12724018|0|0.008090001|0.10544||4Q2017/0.17/0.19!1Q2018/0.27/0.35!2Q2018/0.27/0.33!3Q2018/0.22/0.18|2020-04-28||0.17|0m|0|0|-1m|1|13|-2m|0.79|14|-3m|0.67|12|||||0|0.41224|||0.5354077|8.906||0.999||0.03424|||0.53888|0|18|0
2020-07-20 21:21:02|csi_0250|601179.SS|601179.SS|China XD Electric Co., Ltd|CNY|Shanghai|5125879808|China|Industrials|Electrical Equipment & Parts|http://www.xdect.com.cn|2.73|5.82|71144444|5.64|3.03|8.11|0.5494505|0.04602|0.00398|0.014140001|7.74|4Q2017/0.05/0.09!1Q2018/0.03/0.02!2Q2018/0.02/0.58!3Q2018/0/0.98|2020-04-29||0.05|0m|0|0|-1m|-0.25|4|-2m|-0.25|4|-3m|-0.25|4|||||0|0.21555|||1.5023232|1.571|34.137|0.069|0.05|0.05527|1.492|2.122|0.02365|0.22028999|18|0
2020-07-20 21:21:04|csi_0251|601186.SS|601186.SS|China Railway Construction Corporation Limited|CNY|Shanghai|11503200256|China|Industrials|Engineering & Construction|http://www.crcc.cn|11.72|9.38|104842051|8.99|8.25|11.24|-0.092835546|0.056750003|0.01857|0.09194|86.598|4Q2017/0.31/0.47!1Q2018/0.25/0.24!2Q2018/0.29/0.3!3Q2018/0.34/0.33|2020-04-30||0.31|0m|0|0|-1m|0.56|18|-2m|0.5|18|-3m|0.2|15|||||0|0.510392|||0.60074294|0.323|5.697|1.242|1.6|0.09251001|0.709|1.123|0.023559999|0.094|18|0
2020-07-20 21:21:06|csi_0252|601216.SS|601216.SS|Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd.|CNY|Shanghai|8438020096|China|Basic Materials|Chemicals|http://www.junzhenggroup.com|3.39|3.32|169720932|3.08|2.39|3.48|-0.037500024|0.31791002|0.04474|0.12614|25.877|4Q2017/0.06/0.08!1Q2018/0.09/0.06!2Q2018/0.08/0.04!3Q2018/0.05/0.07|2020-04-30||0.06|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|0.5|4|||||0|1.19515|||1.4279569|2.132|6.705|0.284|0.2|0.053829998|0.687|0.756|0.21956|0.34505|18|0
2020-07-20 21:21:08|csi_0253|601225.SS|601225.SS|Shaanxi Coal Industry Company Limited|CNY|Shanghai|10000000000|China|Energy|Thermal Coal|http://www.shxcoal.com|9.81|7.87|49328710|7.55|6.71|9.56|-0.164823|0.30576|0.08762|0.21712999|20.25|4Q2017/0.24/0.12!1Q2018/0.28/0.12!2Q2018/0.31/0.15!3Q2018/0.29/0.2|2020-04-30||0.24|0m|0|0|-1m|1.13|8|-2m|1.25|8|-3m|1.25|8|||||0|0.992686|||1.2503972|1.103|3.606|1.14|1.18|0.03558|0.99|1.198|0.14515|0.36585|18|0
2020-07-20 21:21:10|csi_0254|601231.SS|601231.SS|Universal Scientific Industrial (Shanghai) Co., Ltd.|CNY|Shanghai|2181280000|China|Technology|Electronic Components|http://www.usish.com|11.6|21.78|23152607|21.3|10.98|27.29|0.92585886|0.04393|0.03878|0.12168|20.625|4Q2017/0.2/0.19!1Q2018/0.09/0.16!2Q2018/0.09/0.14!3Q2018/0.18/0.19|2020-04-30||0.2|0m|0|0|-1m|0.89|9|-2m|0.78|9|-3m|0.75|8|||||0|1.076597|||4.487021|1.14|25.96|0.572|0.73|0.031770002|1.182|1.739|0.03312|0.09905|18|0
2020-07-20 21:21:12|csi_0255|601258.SS|601258.SS|Pang Da Automobile Trade Co., Ltd|CNY|Shanghai|10227200000|China|Consumer Cyclical|Auto & Truck Dealerships|http://www.pdqmjt.com||1.19|45712765|1.15|0.93|1.69|-0.049586833|0|-0.03814|0.0539|61.851||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.861046|||1.1793857|0.772||0.036|0.06|0.00195|0.648|1.314|0.02115|0.06084|18|0
2020-07-20 21:21:14|csi_0256|601288.SS|601288.SS|Agricultural Bank of China Limited|CNY|Shanghai|319244009472|China|Financial Services|Banks—Diversified|http://www.abchina.com|4.36|3.32|350214702|3.28|3.26|3.86|-0.08123249|0|0.00863|0.11414||4Q2017/0.09/0.11!1Q2018/0.17/0.2!2Q2018/0.17/0.19!3Q2018/0.17/0.14|2020-08-31||0.09|0m|0|0|-1m|0.67|24|-2m|0.7|23|-3m|0.71|21|||||0|0.818604|||0.59862965|-5.403||0.6|0.64|0.52457|||0.42855|0|18|0
2020-07-20 21:21:16|csi_0258|601318.SS|601318.SS|Ping An Insurance (Group) Company of China, Ltd.|CNY|Shanghai|10832700416|China|Financial Services|Insurance—Life|http://www.pingan.com|83.33|82.8|137754779|78.02|66|92.5|-0.110173404|0.19423|0.01737|0.17733999|193.017||2020-08-27|||0m|0|0|-1m|1.05|22|-2m|1.05|22|-3m|1.05|21|||||0|1.162209|||2.1845813|0.933|4.803|7.289|7.04|0.15642|6.299|7.091|0.10939|0.36008|18|0
2020-07-20 21:21:18|csi_0259|601328.SS|601328.SS|Bank of Communications Co., Ltd.|CNY|Shanghai|39250898944|China|Financial Services|Banks—Diversified|http://www.bankcomm.com|6.1|4.96|195178929|4.89|4.86|5.84|-0.15251303|0|0.00773|0.10113||4Q2017/0.21/0.21!1Q2018/0.27/0.3!2Q2018/0.22/0.3!3Q2018/0.23/0.22|2020-08-29||0.21|0m|0|0|-1m|0|22|-2m|0.05|22|-3m|-0.15|20|||||0|0.751162|||0.49084613|7.511||0.975|1.03|0.122370005|||0.42533|0|18|0
2020-07-20 21:21:20|csi_0260|601333.SS|601333.SS|Guangshen Railway Company Limited|CNY|Shanghai|5652239872|China|Industrials|Railroads|http://www.gsrc.com|4.49|2.44|32682926|2.38|2.18|3.3|-0.24203819|0.09076|0.0018099999|-0.00352|4.101|4Q2017/0.01/0.02!1Q2018/0.06/0.05!2Q2018/0.03/0.05!3Q2018/0.04/0.06|2020-08-28||0.01|0m|0|0|-1m|0.87|15|-2m|0.8|15|-3m|0.93|15|||||0|1.131976|||0.6018747|0.827|9.111|-0.015|0.23|0.06126|0.967|1.021|-0.00524|0.0252|18|0
2020-07-20 21:21:22|csi_0261|601336.SS|601336.SS|New China Life Insurance Company Ltd.|CNY|Shanghai|2085440000|China|Financial Services|Insurance—Life|http://www.newchinalife.com|47.98|57.81|38520346|52.55|37.88|61.45|-0.023234189|0.086260006|0.011670001|0.19679001|95.278|4Q2017/0.11/0.36!1Q2018/0.84/0.83!2Q2018/1.02/0.85!3Q2018/0.61/0.89|2020-08-26||0.11|0m|0|0|-1m|0.38|26|-2m|0.44|25|-3m|0.32|22|||||0|1.08314|||2.0576615|0.977|11.327|5.076|3.32|0.53624|0.667|0.799|0.08226|0.16371|18|0
2020-07-20 21:21:23|csi_0262|601377.SS|601377.SS|Industrial Securities Co., Ltd.|CNY|Shanghai|6696670208|China|Financial Services|Capital Markets|http://www.xyzq.com.cn|5.88|8.63|277820486|8.05|5.62|10.8|0.23846161|0|0.00616|0.02796|218.657|4Q2017/0.04/0.06!1Q2018/0.06/0.11!2Q2018/0.06/0.1!3Q2018/0.01/0.07|2020-04-25||0.04|0m|0|0|-1m|1.25|4|-2m|1.4|5|-3m|1.4|5|||||0|1.020015|||1.6640958|2.1||0.155|0.27|0.04654|1.57|1.701|0.078150004|0.62075|18|0
2020-07-20 21:21:25|csi_0263|601390.SS|601390.SS|China Railway Group Limited|CNY|Shanghai|20363499520|Hong Kong|Industrials|Engineering & Construction|http://www.crec.cn|7.97|5.76|86876161|5.54|4.9|6.5|-0.13841367|0.048010003|0.01875|0.10306|90.947|4Q2017/0.28/0.17!1Q2018/0.13/0.12!2Q2018/0.26/0.21!3Q2018/0.17/0.19|2020-08-29||0.28|0m|0|0|-1m|-0.07|15|-2m|-0.07|15|-3m|-0.36|14|||||0|0.536951|||0.64000005|0.315|6.565|0.924|0.91|0.11851|0.599|1.056|0.02763|0.09297|18|0
2020-07-20 21:21:27|csi_0264|601398.SS|601398.SS|Industrial and Commercial Bank of China Limited|CNY|Shanghai|269612007424|China|Financial Services|Banks—Diversified|http://www.icbc-ltd.com|6.75|5.13|386592363|5.06|4.92|6.05|-0.10283685|0|0.010290001|0.121199995||4Q2017/0.15/0.17!1Q2018/0.22/0.25!2Q2018/0.23/0.26!3Q2018/0.22/0.19|2020-08-29||0.15|0m|0|0|-1m|0.96|24|-2m|1|23|-3m|1.05|22|||||0|0.762209|||0.6615087|-5.386||0.87|0.89|0.51781|||0.46095002|0|18|0
2020-07-20 21:21:29|csi_0265|601555.SS|601555.SS|Soochow Securities Co., Ltd.|CNY|Shanghai|3880519936|China|Financial Services|Capital Markets|http://www.dwjq.com.cn|8.19|10.29|90416501|9.72|7.31|11.76|-0.052631557|0|0.0072600003|0.03056|168.155|3Q2017/0.13/0.19!4Q2017/-0.01/-0.05!1Q2018/0.02/0.12!2Q2018/-0.01/0.11|2020-04-30||0.13|0m|0|0|-1m|1.5|2|-2m|1|3|-3m|1|3|||||0|1.356428|||1.4810017|2.375||0.268|0.32|0.08154|1.961|2.106|0.16389999|0.58542|18|0
2020-07-20 21:21:31|csi_0266|601600.SS|601600.SS|Aluminum Corporation of China Limited|CNY|Shanghai|13078700032|China|Basic Materials|Aluminum|http://www.chalco.com.cn|4.99|3.47|205915950|3.15|2.74|3.85|-0.15322578|0.06697|0.0149|0.015520001|148.997|3Q2017/0.04/0.08!1Q2018/0.02/0.02!2Q2018/0.03/0.01!3Q2018/0.04/0.04|2020-08-28||0.04|0m|0|0|-1m|0.5|12|-2m|0.55|11|-3m|0.3|10|||||0|1.11686|||1.0820081|0.859|12.831|0.013|0.18|0.08287|0.405|0.742|0.00234|0.06544|18|0
2020-07-20 21:21:33|csi_0267|601601.SS|601601.SS|China Pacific Insurance (Group) Co., Ltd.|CNY|Shanghai|6845040128|China|Financial Services|Insurance—Life|http://www.cpic.com.cn|36.58|31.68|71016946|29.78|26|40.4|-0.22245425|0.103520006|0.01566|0.17527|48.25|4Q2017/0.41/0.62!1Q2018/0.41/0.29!2Q2018/0.5/0.68!3Q2018/0.49/0.65|2020-08-24||0.41|0m|0|0|-1m|0.58|24|-2m|0.65|23|-3m|0.59|22|||||0|0.788683|||1.5440854|0.777|7.503|3.392||0.269|0.372|0.59|0.07898|0.25506002|18|0
2020-07-20 21:21:35|csi_0268|601607.SS|601607.SS|Shanghai Pharmaceuticals Holding Co., Ltd|CNY|Shanghai|1923020032|China|Healthcare|Medical Distribution|http://www.sphchina.com|24.22|19.18|17159494|18.86|16.93|22.34|0.12209296|0.04524|0.03175|0.09425|71.228|4Q2017/0.31/0.3!1Q2018/0.37/0.37!2Q2018/0.36/0.29!3Q2018/0.47/0.31|2020-04-29||0.31|0m|0|0|-1m|1.05|19|-2m|1.05|19|-3m|1|19|||||0|0.400692|||1.279093|0.43|9.501|1.406|1.6|0.08276|0.941|1.344|0.022060001|0.14457|18|0
2020-07-20 21:21:37|csi_0269|601618.SS|601618.SS|Metallurgical Corporation of China Ltd.|CNY|Shanghai|17852600320|China|Industrials|Engineering & Construction|http://www.mccchina.com|3.83|2.87|120155822|2.73|2.33|3.15|-0.06506848|0.0495|0.01899|0.069359995|87.822|4Q2017/0.09/0.11!1Q2018/0.08/0.09!2Q2018/0.05/0.09!3Q2018/0.06/0.09|2020-04-29||0.09|0m|0|0|-1m|1.29|7|-2m|1.17|6|-3m|1|4|||||0|0.718604|||0.62595415|0.386|7.809|0.271|0.37|0.05514|0.868|1.141|0.01931|0.112629995|18|0
2020-07-20 21:21:39|csi_0270|601628.SS|601628.SS|China Life Insurance Company Limited|CNY|Shanghai|20823500800|China|Financial Services|Insurance—Life|http://www.e-chinalife.com|22.4|37.97|49491670|34.52|23.97|45.12|0.14115703|0.08565|0.0108|0.12711|29.058||2020-08-27|||0m|0|0|-1m|0.52|21|-2m|0.43|21|-3m|0.37|19|||||0|1.286627|||2.594111|1.124|13.128|1.729|1.44|0.00897|1.049|1.189|0.06444|0.15782|18|0
2020-07-20 21:21:41|csi_0271|601633.SS|601633.SS|Great Wall Motor Company Limited|CNY|Shanghai|6077029888|China|Consumer Cyclical|Auto Manufacturers|http://www.gwm.com.cn|6.01|10.99|23625536|10.68|7.4|11.1|0.32670808|0.08771|0.01641|0.05765|13.2|4Q2017/0.23/0.2!1Q2018/0.23/0.19!2Q2018/0.17/0.19!3Q2018/0.03/0.13|2018-08-25||0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.119186|||1.874467|1.043|11.896|0.337||0.03373|0.936|1.324|0.03574|0.1571|18|0
2020-07-20 21:21:43|csi_0272|601668.SS|601668.SS|China State Construction Engineering Corporation Limited|CNY|Shanghai|41965101056|China|Industrials|Engineering & Construction|http://www.cscec.com.cn|7.18|5.22|283589685|5.05|4.76|6.2|-0.14983165|0.07042|0.02773|0.13108|111.01|4Q2017/0.16/0.24!1Q2018/0.19/0.2!2Q2018/0.22/0.27!3Q2018/0.2/0.22|2020-08-29||0.16|0m|0|0|-1m|1.36|14|-2m|1.31|13|-3m|1.31|13|||||0|0.593533|||0.8329344|0.539|7.655|0.925|0.96|0.15998|0.566|1.277|0.029289998|0.11258|18|0
2020-07-20 21:21:45|csi_0273|601669.SS|601669.SS|Power Construction Corporation of China, Ltd|CNY|Shanghai|15299000320|China|Industrials|Engineering & Construction|http://www.powerchina.cn|6.1|4.54|182668810|4.25|3.4|5.11|-0.15506959|0.08324|0.0150999995|0.05819|169.023|2Q2016/0.13/0.1!3Q2016/0.12/0.11!4Q2016/0.1/0.08!1Q2017/0.12/0.1|2020-04-30||0.13|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1|5|||||0|0.730946|||0.64315057|1.172|14.08|0.44|0.51|0.09915|0.686|1.146|0.020299999|0.13751|18|0
2020-07-20 21:21:47|csi_0274|601688.SS|601688.SS|Huatai Securities Co., Ltd.|CNY|Shanghai|7357599744|China|Financial Services|Capital Markets|http://www.htsc.com.cn|17.5|22.02|129175828|21|16.76|25|0.007677555|0|0.01754|0.07753|191.041|4Q2017/0.64/0.27!1Q2018/0.27/0.34!2Q2018/0.18/0.29!3Q2018/0.17/0.18|2020-08-27||0.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.27906|||1.5970409|0.759||1.019|1.04|0.08357|1.294|1.388|0.36528|0.53708|18|0
2020-07-20 21:21:48|csi_0275|601699.SS|601699.SS|Shanxi Lu'an Environmental Energy Development Co., Ltd.|CNY|Shanghai|2991409920|China|Energy|Thermal Coal|http://www.luanhn.com|15.04|6.8|48037486|6.55|5.4|8.35|-0.16454083|0.23385|0.03869|0.08474|64.697|1Q2017/0.17/0.11!2Q2017/0.21/0.12!3Q2017/0.25/0.11!4Q2017/0.3/0.13|2020-04-30||0.17|0m|0|0|-1m|1.5|8|-2m|1.38|8|-3m|1.38|8|||||0|0.604695|||0.7803535|0.754|3.223|0.725|1.07|0.046350002|0.675|0.709|0.0829|0.37210998|18|0
2020-07-20 21:21:50|csi_0276|601727.SS|601727.SS|Shanghai Electric Group Company Limited|CNY|Shanghai|12179600384|China|Industrials|Specialty Industrial Machinery|http://www.shanghai-electric.com|3.36|5.55|41078586|5.34|4.22|6.06|0.015209079|0.059169997|0.01184|0.05578|51.607||2020-04-30|||0m|0|0|-1m|-1.14|7|-2m|-1.14|7|-3m|-1.14|7|||||0|0.826162|||1.3242663|0.915|15.47|0.19|0.16|0.01962|0.781|1.221|0.023440002|0.18462999|18|0
2020-07-20 21:21:52|csi_0277|601766.SS|601766.SS|CRRC Corporation Limited|CNY|Shanghai|24327800832|China|Industrials|Railroads|http://www.crrcgc.cc|9.54|6.1|85940381|5.9|5.54|8.08|-0.23476005|0.08834|0.02108|0.08174|14.682|4Q2017/0.13/0.17!1Q2018/0.04/0.05!2Q2018/0.1/0.11!3Q2018/0.12/0.13|2020-08-29||0.13|0m|0|0|-1m|-0.28|18|-2m|-0.28|18|-3m|-0.35|17|||||0|0.430715|||1.2823207|0.745|8.434|0.344|0.51|0.118879996|0.752|1.244|0.04832|0.22565001|18|0
2020-07-20 21:21:54|csi_0278|601800.SS|601800.SS|China Communications Construction Company Limited|CNY|Shanghai|11747200000|China|Industrials|Engineering & Construction|http://www.ccccltd.cn|11.91|8.35|76021456|8.04|7.31|11.36|-0.2690909|0.07238|0.016929999|0.0729|118.471|3Q2017/0.26/0.23!1Q2018/0.21/0.22!2Q2018/0.24/0.28!3Q2018/0.29/0.29|2020-08-29||0.26|0m|0|0|-1m|0.53|17|-2m|0.53|17|-3m|0.47|17|||||0|0.840697|||0.62659466|0.83|11.466|1.036|1.47|0.015800001|0.702|1.034|0.03379|0.12681|18|0
2020-07-20 21:21:56|csi_0279|601808.SS|601808.SS|China Oilfield Services Limited|CNY|Shanghai|2960470016|China|Energy|Oil & Gas Equipment & Services|http://www.cosl.com.cn|9.15|14.37|14064105|13.98|9.45|21.05|0.34552443|0.29183|0.047399998|0.09979|68.044|4Q2017/0.04/0.04!1Q2018/-0.14/0.04!2Q2018/0.06/0.21!3Q2018/0.02/0.33|2020-08-27||0.04|0m|0|0|-1m|-0.75|12|-2m|-0.75|12|-3m|-0.83|12|||||0|1.773837|||1.8075472|2.537|8.695|0.756|0.23|0.02168|1.05|1.245|0.10812|0.23146|18|0
2020-07-20 21:21:58|csi_0280|601818.SS|601818.SS|China Everbright Bank Company Limited|CNY|Shanghai|39810600960|China|Financial Services|Banks—Regional|http://www.cebbank.com|3.96|4.04|290141163|3.87|3.48|4.8|0.02110815|0|0.00791|0.10549||4Q2017/0.11/0.1!1Q2018/0.16/0.18!2Q2018/0.13/0.2!3Q2018/0.16/0.14|2020-08-29||0.11|0m|0|0|-1m|0.18|17|-2m|0.18|17|-3m|0|13|||||0|0.682832|||0.6383315|0.717||0.618|0.66|0.34827998|||0.44943002|0|18|0
2020-07-20 21:21:59|csi_0281|601857.SS|601857.SS|PetroChina Company Limited|CNY|Shanghai|161922007040|China|Energy|Oil & Gas Integrated|http://www.petrochina.com.cn|7.93|4.49|130034110|4.39|4.18|6.59|-0.31937987|0.13193|0.023440002|0.02636|49.303|4Q2017/0.03/0.18!1Q2018/0.06/0.06!2Q2018/0.09/0.15!3Q2018/0.12/0.11|2020-08-28||0.03|0m|0|0|-1m|0|13|-2m|0|13|-3m|0.09|11|||||0|0.974418|||0.6779405|0.669|5.067|0.105|0.4|0.0033399998|0.259|0.685|0.007900001|0.31901|18|0
2020-07-20 21:22:01|csi_0282|601866.SS|601866.SS|COSCO SHIPPING Development Co., Ltd.|CNY|Shanghai|7932129792|China|Industrials|Marine Shipping|http://development.coscoshipping.com|0.9|2.15|66674928|2.04|1.81|2.87|-0.26618707|0.36757|0.00963|0.06617|477.716|2Q2017/0.06/0.02!4Q2017/0.03/0.02!1Q2018/0.02/0.01!2Q2018/0/0.03|2020-04-30||0.06|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.719186|||1.0146296|8.525|23.193|0.106||0.02382|0.524|0.555|0.10283|0.26117|18|0
2020-07-20 21:22:03|csi_0283|601888.SS|601888.SS|China Tourism Group Duty Free Corporation Limited|CNY|Shanghai|1952480000|China|Consumer Cyclical|Travel Services|http://www.cits.net|71.7|196|28139723|188.1|66.5|218.88|1.1370144|0.08637|0.07127|0.10962|1.044|3Q2017/0.31/0.26!4Q2017/0.31/0.23!2Q2018/0.39/0.47!3Q2018/0.4/0.46|2020-04-23||0.31|0m|0|0|-1m|1.32|19|-2m|1.26|19|-3m|1.21|19|||||0|1.160892|||19.27616|8.552|99.013|1.128|2.3|0.14954|1.66|2.791|0.05256|0.47626|18|0
2020-07-20 21:22:05|csi_0284|601898.SS|601898.SS|China Coal Energy Company Limited|CNY|Shanghai|9152000000|China|Energy|Thermal Coal|http://www.chinacoalenergy.com|5.1|4.2|19098144|4.03|3.68|5.26|-0.13146544|0.1891|0.03224|0.06374|83.702|4Q2017/0/0.07!1Q2018/0.11/0.07!2Q2018/0.1/0.09!3Q2018/0.13/0.04|2020-04-29||0|0m|0|0|-1m|0|12|-2m|-0.09|11|-3m|0|11|||||0|0.766279|||0.56703115|1.106|5.848|0.352|0.39|0.01205|0.633|0.769|0.0372|0.27603|18|0
2020-07-20 21:22:07|csi_0285|601899.SS|601899.SS|Zijin Mining Group Company Limited|CNY|Shanghai|19640299520|China|Basic Materials|Gold|http://www.zijinmining.com|4.38|5.61|380512078|5.35|3.16|6.14|0.4819945|0.10125|0.04301|0.10092|96.081|3Q2017/0.03/0.07!4Q2017/0.07/0.08!1Q2018/0.05/0.05!2Q2018/0.06/0.06|2020-04-29||0.03|0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.58|12|||||0|0.907558|||2.8666327|1.335|13.188|0.182|0.23|0.11689|0.323|0.786|0.031070001|0.10936|18|0
2020-07-20 21:22:09|csi_0286|601901.SS|601901.SS|Founder Securities Co., Ltd.|CNY|Shanghai|8232099840|China|Financial Services|Capital Markets|http://www.foundersc.com|6.09|9.35|111686505|8.5|6.32|9.4|0.23010135|0|0.0055299997|0.01973|108.901||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.84642|||1.985138|6.5||0.098||0.054629996|1.427|1.635|0.11882|0.3184|18|0
2020-07-20 21:22:11|csi_0287|601928.SS|601928.SS|Jiangsu Phoenix Publishing & Media Corporation Limited|CNY|Shanghai|2544900096|China|Communication Services|Publishing|http://www.ppm.cn|7.46|7.28|8574623|7.11|6.21|9.4|-0.09885931|0.10647|0.028010001|0.09255||4Q2017/0.12/0.15!1Q2018/0.11/0.12!2Q2018/0.2/0.19!3Q2018/0.13/0.05|2020-04-30||0.12|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.5|2|||||0|0.508083|||1.3046596|0.654|6.143|0.504|0.58|0.06455|1.52|1.946|0.104119994|0.34615|18|0
2020-07-20 21:22:13|csi_0288|601929.SS|601929.SS|JiShi Media Co., Ltd.|CNY|Shanghai|3111099904|China|Communication Services|Entertainment|http://www.jishimedia.com||2.29|32071442|2.19|1.75|2.55|-0.04366809|0.25534|-0.00058|0.01148|54.443||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.765973|||1.0241503|5.151|20.172|0.024||0.0013600001|0.426|0.857|0.03991|0.37265998|18|0
2020-07-20 21:22:15|csi_0289|601933.SS|601933.SS|Yonghui Superstores Co., Ltd.|CNY|Shanghai|9516290048|China|Consumer Cyclical|Department Stores|http://www.yonghui.cn|9.37|9.67|91141185|9.53|7.05|11.2|0.009533882|0.03802|0.03561|0.08975001|51.2|4Q2017/0.04/0.05!1Q2018/0.08/0.08!2Q2018/0.02/0.05!3Q2018/0.01/0.04|2020-04-29||0.04|0m|0|0|-1m|1.11|19|-2m|1.11|19|-3m|1.11|19|||||0|0.413394|||4.1096473|0.946|24.891|0.203|0.23|0.15276|0.564|1.034|0.02184|0.21445999|18|0
2020-07-20 21:22:17|csi_0290|601939.SS|601939.SS|China Construction Bank Corporation|CNY|Shanghai|9593660416|China|Financial Services|Banks—Diversified|http://www.ccb.com|8.41|6.4|129321880|6.29|6.13|7.56|-0.12880886|0|0.01061|0.12365|||2020-08-27|||0m|0|0|-1m|0.91|23|-2m|0.96|23|-3m|1.05|20|||||0|0.838372|||0.71548355|-6.183||1.061|1.13|0.15816|||0.497|0|18|0
2020-07-20 21:22:18|csi_0291|601958.SS|601958.SS|Jinduicheng Molybdenum Co., Ltd.|CNY|Shanghai|3226599936|China|Basic Materials|Other Industrial Metals & Mining|http://www.jdcmoly.com|7.4|6.68|21951242|6.34|5.69|8.2|-0.090387344|0.13627|0.028889999|0.0481|||2020-04-24|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.799076|||1.6304612|1.986|14.576|0.18||0.023699999|4.247|5.454|0.0637|0.20047002|18|0
2020-07-20 21:22:21|csi_0292|601988.SS|601988.SS|Bank of China Limited|CNY|Shanghai|210766004224|China|Financial Services|Banks—Diversified|http://www.boc.cn|4.4|3.46|129333886|3.41|3.36|3.96|-0.07084471|0|0.008909999|0.10496|||2020-08-28|||0m|0|0|-1m|0.75|20|-2m|0.8|20|-3m|0.79|19|||||0|0.828488|||0.5545761|1.754||0.611|0.64|0.91123|||0.42033002|0|18|0
2020-07-20 21:22:23|csi_0293|601989.SS|601989.SS|China Shipbuilding Industry Company Limited|CNY|Shanghai|22801999872|China|Industrials|Aerospace & Defense|http://www.csicl.com.cn|5.33|5.07|335950327|4.61|3.98|6.26|-0.19405591|0.0068|-0.00463|0.00045000002|25.141|4Q2017/-0.01/0.01!1Q2018/0.01/0.04!2Q2018/0.03/0.01!3Q2018/0.02/0.01|2020-04-29||-0.01|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|0.80408|||1.352|1.53|225.154|0.003||0.086260006|1.183|1.656|0.00209|0.07542|18|0
2020-07-20 21:22:24|csi_0294|601992.SS|601992.SS|BBMG Corporation|CNY|Shanghai|8339010048|China|Basic Materials|Building Materials|http://www.bbmg.com.cn|4.19|3.37|98524089|3.15|2.86|3.89|-0.11016947|0.15544|0.021760002|0.05659|160.164|2Q2016/0.31/0.07!3Q2016/0.04/0.02!4Q2017/0.03/0.18!1Q2018/0.36/0.05|2020-08-20||0.31|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|8|||||0|1.13779|||0.58916086|1.817|11.69|0.297|0.43|0.01915|0.344|1.369|0.03807|0.25236|18|0
2020-07-20 21:22:26|csi_0295|601998.SS|601998.SS|China CITIC Bank Corporation Limited|CNY|Shanghai|34052700160|China|Financial Services|Banks—Regional|http://www.citicbank.com|5.58|5.38|48530935|5.22|4.97|6.49|-0.079365134|0|0.00756|0.098120004||4Q2017/0.16/0.22!1Q2018/0.25/0.3!2Q2018/0.28/0.28!3Q2018/0.19/0.19|2020-08-27||0.16|0m|0|0|-1m|-0.24|17|-2m|-0.11|18|-3m|-0.11|18|||||0|0.909883|||0.48268437|-0.556||0.902||0.01071|||0.439|0|18|0
2020-07-20 21:22:29|csi_0296|603000.SS|603000.SS|People.cn CO., LTD|CNY|Shanghai|1105689984|China|Communication Services|Internet Content & Information|http://www.people.com.cn|17.63|20.81|21627298|20.3|14.58|26.88|0.2655859|0.19195999|0.054569997|0.12775|||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.187451|||7.260991|9.34|48.659|0.298|0.13|0.0195|3.358|3.527|0.15594|0.50747|18|0
2020-07-20 21:22:30|csi_0297|603288.SS|603288.SS|Foshan Haitian Flavouring and Food Company Ltd.|CNY|Shanghai|3240440064|China|Consumer Defensive|Packaged Foods|http://www.haitian-food.com|68.59|130.95|4678234|130.1|92.18|135.88|0.27674198|0.31780002|0.16301|0.32639|0.698|4Q2017/0.37/0.38!1Q2018/0.45/0.44!2Q2018/0.38/0.38!3Q2018/0.33/0.33|2020-04-25||0.37|0m|0|0|-1m|1.31|16|-2m|1.31|16|-3m|1.31|16|||||0|0.17321|||23.32146|19.961|62.809|1.691|1.9|0.062|2.786|3.011|0.27184|0.45462|18|0
2020-07-20 21:22:32|csi_0298|603699.SS|603699.SS|Neway Valve (Suzhou) Co., Ltd.|CNY|Shanghai|750000000|China|Industrials|Specialty Industrial Machinery|http://www.newayvalve.com|20.37|16|4951984|15.35|10.64|17.78|0.42129636|0.18933001|0.06534|0.16757|32.459||2020-04-30|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|0.835642|||4.351373|3.966|20.946|0.619|0.6|0.00939|0.892|1.643|0.14850001|0.35653|18|0
2020-07-20 21:22:34|csi_0299|603993.SS|603993.SS|China Molybdenum Co., Ltd.|CNY|Shanghai|17665800192|China|Basic Materials|Other Industrial Metals & Mining|http://www.chinamoly.com|5.41|4.5|347718339|4.12|3.27|5.52|0.09866667|0.02553|-0.00711|0.03909|103.421|4Q2017/0.05/0.06!1Q2018/0.07/0.07!2Q2018/0.07/0.07!3Q2018/0.05/0.07|2020-04-30||0.05|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|1.581395|||2.3535566|1.337|52.358|0.092||0.40375|0.836|1.444|0.022909999|0.014049999|18|0
2020-07-20 21:22:36|csi_0300|000006.SZ|000006.SZ|Shenzhen Zhenye (Group) Co.,Ltd.|CNY|Shenzhen|1350000000|China|Real Estate|Real Estate—Development|http://www.zhenye.com|11.4|7.38|43754296|7.14|4.21|9.17|0.34716976|0.32119998|0.05268|0.12453|58.358||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.103541|||1.4513274|2.613|8.136|0.606|0.91|0.028110001|1.046|3.118|0.2061|0.46258998|18|0
2020-07-20 21:22:38|csi_0301|000012.SZ|000012.SZ|CSG Holding Co., Ltd.|CNY|Shenzhen|1961319936|China|Basic Materials|Specialty Chemicals|http://www.csgholding.com||5.96|58920240|5.42|3.78|6.67|0.30843365|0.23696|0.03787|0.054819997|73.82||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705157|||1.9269319|2.077|8.763|0.17|0.38|0.021459999|0.857|1.096|0.05164|0.2727|18|0
2020-07-20 21:22:40|csi_0302|000021.SZ|000021.SZ|Shenzhen Kaifa Technology Co., Ltd.|CNY|Shenzhen|1471260032|China|Technology|Computer Hardware|http://www.kaifa.cn|17.5|24.7|55003432|24.2|7.37|28.88|2.124031|0.07871|0.020639999|0.06325|119.476||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.827944|||5.220884|3.056|38.822|0.224|0.31|0.01118|0.693|1.062|0.02549|0.10375|18|0
2020-07-20 21:22:42|csi_0303|000028.SZ|000028.SZ|China National Accord Medicines Corporation Ltd.|CNY|Shenzhen|373240992|China|Healthcare|Medical Distribution|http://www.szaccord.com.cn|59.4|47.44|3539226|46.39|37.95|56|0.1336428|0.03422|0.0311|0.09551|29.564|1Q2017/0.64/0.6!2Q2017/0.66/0.79!3Q2017/0.58/0.83!4Q2017/0.59/0.6|2020-04-25||0.64|0m|0|0|-1m|1.27|11|-2m|1.36|11|-3m|1.44|9|||||0|0.36682|||1.554849|0.377|11.016|2.849|3.09|0.10341|1.135|1.489|0.023120001|0.110769995|18|0
2020-07-20 21:22:44|csi_0304|000030.SZ|000030.SZ|FAWER Automotive Parts Limited Company|CNY|Shenzhen|1762729984|China|Consumer Cyclical|Auto Parts|http://www.fawer.com.cn|14|8.83|15592721|8.4|4.14|9.3|0.90022683|0.05671|0.01277|0.106920004|4.239||2020-04-23|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.445727|||2.2681737|1.453|25.626|0.457|0.81|0.20161|1.334|1.585|0.08224|0.12935|18|0
2020-07-20 21:22:46|csi_0305|000031.SZ|000031.SZ|Grandjoy Holdings Group Co., Ltd.|CNY|Shenzhen|4286309888|China|Real Estate|Real Estate—Development|http://www.grandjoy.com|6.7|5.76|18953412|5.57|4.88|8.05|-0.19681615|0.22954|0.02003|0.05888|185.207||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.803695|||1.2797157|3.011|13.117|0.337|0.81|0.04147|0.72|1.706|0.04482|0.3751|18|0
2020-07-20 21:22:48|csi_0306|000049.SZ|000049.SZ|Shenzhen Desay Battery Technology Co., Ltd.|CNY|Shenzhen|207198000|China|Technology|Electronic Components|http://www.desaybattery.com|33.27|52.36|3109569|51.15|23.91|57.4|1.1201825|0.053049996|0.06571|0.24370001|42.46|4Q2017/0.56/0.68!1Q2018/0.37/0.21!2Q2018/0.28/0.23!3Q2018/0.69/0.43|2020-04-30||0.56|0m|0|0|-1m|1.33|9|-2m|1.22|9|-3m|1.22|9|||||0|0.716705|||4.823139|0.652|12.298|2.335|2.25|0.05388|0.887|1.477|0.02695|0.08274|18|0
2020-07-20 21:22:50|csi_0307|000050.SZ|000050.SZ|Tianma Microelectronics Co., Ltd.|CNY|Shenzhen|2048120064|China|Technology|Consumer Electronics|http://www.tianma.cn|11.7|16.78|29028962|16.11|12.8|18.95|0.1289419|0.14122|0.010620001|0.031570002|99.534|4Q2017/0.04/0.18!1Q2018/0.24/0.14!2Q2018/0.18/0.24!3Q2018/0.21/0.21|2020-04-25||0.04|0m|0|0|-1m|0.2|10|-2m|0.33|9|-3m|0.33|9|||||0|1.030408|||1.2725619|1.901|13.462|0.411||0.02617|0.502|0.774|0.02812|0.16485001|18|0
2020-07-20 21:22:52|csi_0308|000062.SZ|000062.SZ|Shenzhen Huaqiang Industry Co., Ltd.|CNY|Shenzhen|1045910016|China|Technology|Electronic Components|http://www.szhq000062.com||16.29|8381350|15.7|11.31|20.33|0.22830331|0.06673|0.05057|0.12729|60.897||2020-04-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1.5|2|||||0|1.303695|||3.201022|1.278|19.155|0.597|1.19|0.01312|0.983|1.472|0.04279|0.10378|18|0
2020-07-20 21:22:53|csi_0309|000066.SZ|000066.SZ|China Greatwall Technology Group Co., Ltd.|CNY|Shenzhen|2928179968|China|Technology|Computer Hardware|http://www.greatwall.cn||16.22|100747290|15.13|8.2|18.7|0.64814806|0.0643|0.013830001|0.10896|108.31||2020-04-30|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.081216|||5.924032|4.696|73.03|0.264|0.44|0.09986|1.12|1.741|0.0775|0.23442|18|0
2020-07-20 21:22:55|csi_0310|000078.SZ|000078.SZ|Shenzhen Neptunus Bioengineering Co., Ltd.|CNY|Shenzhen|2762579968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.neptunus.com||4.53|45998487|4.37|3.04|7.76|0.30447757|0.057550002|0.03176|0.0618|181.635||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.919553|||1.9738562|0.52|9.029|0.071|0.32|0.01901|0.909|1.09|0.00482|0.13543001|18|0
2020-07-20 21:22:57|csi_0311|000088.SZ|000088.SZ|Shenzhen Yan Tian Port Holdings Co., Ltd.|CNY|Shenzhen|1942200064|China|Industrials|Marine Shipping|http://www.yantian-port.com|5.39|6.53|17791328|6.33|4.25|7.8|0.19696963|0.42873|0.00772|0.04427|27.384||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.120862|||1.7812331|26.781|62.465|0.169||0.07977|1.158|1.656|0.57067|0.40472|18|0
2020-07-20 21:22:59|csi_0312|000090.SZ|000090.SZ|Shenzhen Tagen Group Co., Ltd.|CNY|Shenzhen|1868550016|China|Industrials|Engineering & Construction|http://www.tagen.cn||8.46|49105737|8.23|4.21|9.83|0.54409003|0.18681|0.05416|0.22149|125.77||2020-04-28|||0m|0|0|-1m|2|3|-2m|2|3|-3m|2|3|||||0|1.378367|||1.5104446|1.343|7.19|1.096|1.23|0.06486|0.509|1.658|0.12224|0.29775|18|0
2020-07-20 21:23:01|csi_0313|000099.SZ|000099.SZ|CITIC Offshore Helicopter Co.,Ltd.|CNY|Shenzhen|606070016|China|Industrials|Integrated Freight & Logistics|http://www.china-cohc.com|5.75|7.87|13120321|7.44|5.8|8.36|0.049295783|0.35379001|0.03746|0.06379|42.094||2020-04-28|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.076212|||1.4490885|3.7|10.459|0.352|0.23|0.00472|1.375|1.955|0.13693|0.25032|18|0
2020-07-20 21:23:03|csi_0314|000415.SZ|000415.SZ|Bohai Leasing Co., Ltd.|CNY|Shenzhen|6184520192|China|Industrials|Rental & Leasing Services|http://www.bohaiholding.com|21.75|2.94|68490248|2.88|2.64|4.06|-0.2558139|0|0.00852|0.04355|361.991||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.482678|||0.47727275|6.35||0.156||0.09693|1.783|1.908|0.03019|0.17161|18|0
2020-07-20 21:23:04|csi_0315|000417.SZ|000417.SZ|Hefei Department Store Group Co.,Ltd|CNY|Shenzhen|779884032|China|Consumer Cyclical|Department Stores|http://www.hfbh.com.cn|5.9|6.65|40987905|6.74|4.13|7.14|0.4240507|0.045900002|0.013309999|0.03085|22.887||2020-04-25|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.717859|||1.2880108|0.503|10.953|0.127|0.46|0.04602|0.44|1.033|0.00993|0.18833|18|0
2020-07-20 21:23:06|csi_0316|000418.SZ|000418.SZ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:23:08|csi_0317|000422.SZ|000422.SZ|Hubei Yihua Chemical Industry Co., Ltd.|CNY|Shenzhen|897867008|China|Basic Materials|Agricultural Inputs|http://www.hbyh.cn|26.92|2.54|5117306|2.5|2.44|3.21|-0.17491746|0.10659|0.012180001|0.11067|1129.081||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.630484|||158.74998|0.917|8.606|-0.15|0.7|0|0.237|0.422|-0.0038|0.15314999|18|0
2020-07-20 21:23:10|csi_0318|000426.SZ|000426.SZ|Inner Mongolia Xingye Mining Co., Ltd.|CNY|Shenzhen|1837190016|China|Basic Materials|Other Industrial Metals & Mining|http://www.nmxyky.com||8.76|32867345|8.61|4.05|9.98|0.5856353|0.2524|0.00164|0.00988|19.231||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.121247|||3.0640085|22.718|90.01|0.028|0.69|0.03011|0.123|0.205|0.06909|0.45706|18|0
2020-07-20 21:23:12|csi_0319|000488.SZ|000488.SZ|Shandong Chenming Paper Holdings Limited|CNY|Shenzhen|1749520000|China|Basic Materials|Paper & Paper Products|http://www.chenmingpaper.com|7.79|5.78|104834826|5.25|4.41|5.78|0|0.22667|0.03042|0.07361|193.214||2020-04-21|||0m|0|0|-1m|1.17|6|-2m|1.2|5|-3m|1.2|5|||||0|0.987297|||0.8115698|1.776|7.836|0.34|1.36|0.02325|0.452|0.858|0.060060002|0.29463|18|0
2020-07-20 21:23:14|csi_0320|000501.SZ|000501.SZ|Wuhan Department Store Group Co., Ltd.|CNY|Shenzhen|768993024|China|Consumer Cyclical|Department Stores|http://www.wushang.com.cn|13|19.82|82910315|19.94|9.23|25|0.9587021|0.08655|0.0254|0.07907|52.282||2020-04-30|||0m|0|0|-1m|1.67|6|-2m|1.67|6|-3m|1.67|6|||||0|0.930331|||1.6415437|1.263|14.586|0.915|1.69|0.0551|0.184|0.532|0.04932|0.23706|18|0
2020-07-20 21:23:16|csi_0321|000506.SZ|000506.SZ|Zhongrun Resources Investment Corporation|CNY|Shenzhen|929017984|China|Real Estate|Real Estate—Development|http://www.zhongrunziyuan.com||2.7|14732997|2.62|2.12|3.67|-0.23167163|0.12544|-0.01802|-0.067930005|34.785||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.723633|||2.502317|5.1|40.659|-0.059||0.022880001|0.518|0.941|-0.10267|0.0461|18|0
2020-07-20 21:23:17|csi_0322|000510.SZ|000510.SZ|Sichuan Xinjinlu Group Co., Ltd.|CNY|Shenzhen|609182016|China|Basic Materials|Chemicals|http://www.jinlugroup.cn||4.72|19367022|4.53|3.33|5.39|0.038901567|0.08325|0.032309998|0.06574|18.761|||||||||||||||||||||0|0.302925|||2.8128724|1.315|15.801|0.109||0.015570001|0.502|0.963|0.02999|0.12638|18|0
2020-07-20 21:23:19|csi_0324|000513.SZ|000513.SZ|Livzon Pharmaceutical Group Inc.|CNY|Shenzhen|621030016|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.livzon.com.cn|44.15|49.34|14827256|50.31|23.46|53.48|0.9641744|0.19855|0.05357|0.11934|2.156|4Q2017/0.26/0.19!1Q2018/0.49/0.44!2Q2018/0.4/0.37!3Q2018/0.43/0.41|2020-08-28||0.26|0m|0|0|-1m|1.23|13|-2m|1.29|14|-3m|1.29|14|||||0|0.765973|||3.9761462|4.364|21.981|1.399|1.77|0.10772|2.457|2.815|0.14107999|0.63266|18|0
2020-07-20 21:23:21|csi_0325|000519.SZ|000519.SZ|North Industries Group Red Arrow Co., Ltd|CNY|Shenzhen|1392560000|China|Industrials|Specialty Industrial Machinery|http://zbhj.norincogroup.com.cn||11.54|107976129|10.6|6.25|11.88|0.40343916|0.10113|0.01031|0.025090002|1.371||2020-04-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.513471|||1.9559321|2.127|21.031|0.146|0.2|0.030940002|2.282|3.173|0.03916|0.16805|18|0
2020-07-20 21:23:23|csi_0326|000525.SZ|000525.SZ|Nanjing Red Sun Co.,Ltd.|CNY|Shenzhen|580772992|China|Basic Materials|Agricultural Inputs|http://www.chinaredsun.com|30|8.48|48809359|8.62|6.85|12.77|-0.30707395|0|-0.00471|-0.09518|110.042||2020-04-30|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|2|3|||||0|0.770207|||1.0738255|2.231||-0.779||0.06062|0.725|0.956|-0.109910004|0.18791|18|0
2020-07-20 21:23:25|csi_0327|000528.SZ|000528.SZ|Guangxi Liugong Machinery Co., Ltd.|CNY|Shenzhen|1475920000|China|Industrials|Farm & Heavy Construction Machinery|http://www.liugong.com|8.69|7.79|70579848|7.34|5.82|7.86|0.0955224|0.07911|0.024920002|0.086990006|93.204|4Q2017/0.03/0.02!1Q2018/0.2/0.1!2Q2018/0.2/0.25!3Q2018/0.11/0.07|2020-04-30||0.03|0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.38|8|||||0|0.8903|||1.0937939|0.898|11.347|0.589|0.75|0.085109994|0.996|1.448|0.04696|0.22750999|18|0
2020-07-20 21:23:27|csi_0328|000540.SZ|000540.SZ|Zhongtian Financial Group Company Limited|CNY|Shenzhen|7005250048|China|Real Estate|Real Estate—Development|http://ztfgroup.com||3.98|355655501|4.14|2.48|5.3|0.09234822|0.13528|0.013259999|0.01577|192.88|||||||||||||||||||||0|1.1059|||1.5504481|2.446|18.08|0.053||0.037019998|0.83|1.773|0.01847|0.26388|18|0
2020-07-20 21:23:29|csi_0329|000541.SZ|000541.SZ|Foshan Electrical and Lighting Co.,Ltd|CNY|Shenzhen|1077270016|China|Industrials|Electrical Equipment & Parts|http://www.chinafsl.com|12.69|6.2|19795715|6.07|4.41|7.45|0.1740812|0.08695|0.02015|0.05145|||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.615088|||1.7303935|2.165|24.906|0.176|0.51|0.02688|2.762|3.484|0.08203|0.22708|18|0
2020-07-20 21:23:31|csi_0330|000543.SZ|000543.SZ|An Hui Wenergy Company Limited|CNY|Shenzhen|2266860032|China|Utilities|Utilities—Regulated Electric|http://www.wenergy.cn|8.5|4.31|24503483|4.14|3.77|4.91|-0.06122446|0.16871001|0.02263|0.059580002|61.776||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.830254|||0.7198931|1.507|8.935|0.366|0.62|0.06696|0.449|0.542|0.04903|0.08465999|18|0
2020-07-20 21:23:33|csi_0331|000550.SZ|000550.SZ|Jiangling Motors Corporation, Ltd.|CNY|Shenzhen|519214016|China|Consumer Cyclical|Auto Manufacturers|http://www.jmc.com.cn|10.35|15.1|13409114|14.95|11.21|19|-0.14685714|0.04743|0.00622|0.01832|12.646|4Q2017/0.05/0.64!1Q2018/0.18/0.46!2Q2018/0.19/0.33!3Q2018/-0.12/0.1|2020-04-28||0.05|0m|0|0|-1m|-0.2|5|-2m|-0.2|5|-3m|0.17|6|||||0||||1.240858|0.278|5.865|0.219||0.08859|0.846|1.165|0.0072399997|0.13674|18|0
2020-07-20 21:23:35|csi_0332|000552.SZ|000552.SZ|Gansu Jingyuan Coal Industry & Electricity Power Co., Ltd|CNY|Shenzhen|2286970112|China|Energy|Thermal Coal|http://www.jymdgs.com|3.83|2.54|22379297|2.42|2.12|2.7|-0.07279688|0.285|0.036140002|0.06777|5.658||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.838722|||0.74247295|1.03|3.615|0.229||0.08997|1.894|2.338|0.13493|0.25437|18|0
2020-07-20 21:23:37|csi_0333|000555.SZ|000555.SZ|Digital China Information Service Company Ltd.|CNY|Shenzhen|970380992|China|Technology|Information Technology Services|http://www.dcits.com|25|16.79|20238223|16.28|9.45|19.99|0.5882927|0.047030002|0.02707|0.072230004|10.801||2020-04-15|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|3|||||0|0.742494|||3.094931|1.517|32.251|0.383|0.49|0.01602|1.298|1.615|0.03671|0.16916001|18|0
2020-07-20 21:23:39|csi_0334|000563.SZ|000563.SZ|Shaanxi International Trust Co.,Ltd.|CNY|Shenzhen|3964009984|China|Financial Services|Asset Management|http://www.siti.com.cn||4.36|106802648|4.08|3.38|4.88|-0.06422025|0.50437|||||2020-04-28|||0m|0|0|-1m|1|2|-2m|1.33|3|-3m|1.33|3|||||0|1.002694|||1.5565869|6.322|12.535|0.162|0.24|0.03217|||0.32636002|0.99126|18|0
2020-07-20 21:23:41|csi_0335|000566.SZ|000566.SZ|Hainan Haiyao Co., Ltd.|CNY|Shenzhen|1335980032|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.haiyao.com.cn||9.27|99145922|8.93|5.28|11.02|0.46633828|-0.23384|-0.03707|-0.07785|93.667||2020-04-30|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.456889|||2.7548292|5.477|-23.42|-0.258|0.28|0.00307|1.096|1.264|-0.15215|0.4736|18|0
2020-07-20 21:23:43|csi_0336|000572.SZ|000572.SZ|Haima Automobile Co.,Ltd.|CNY|Shenzhen|1644640000|China|Consumer Cyclical|Auto Manufacturers|http://www.haima.com|5.69|2.34|14425371|2.23|1.63|2.59|0.20540535|-0.028959999|-0.03956|0.0076200003|15.139||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.679368|||0.7983623|0.825|-28.482|0.018|0.14|0.01989|0.467|0.695|0.0066000004|0.0659|18|0
2020-07-20 21:23:45|csi_0337|000587.SZ|000587.SZ|Jinzhou Cihang Group Co., Ltd.|CNY|Shenzhen|2123750016|China|Consumer Cyclical|Luxury Goods|http://www.goldzb.com||0.93|15648242|0.93|0.67|2.71|-0.5760369|0.16223|0.016490001|-2.0732|||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.718629|||30|2.923|18.017|-2.637||0.10371|0.315|0.718|-1.26923|0.19161|18|0
2020-07-20 21:23:46|csi_0338|000596.SZ|000596.SZ|Anhui Gujing Distillery Co., Ltd.|CNY|Shenzhen|383600000|China|Consumer Defensive|Beverages—Brewers|http://www.gujing.com|90.48|188.01|3070530|194|99.01|215.3|0.6222503|0.25132|0.09889|0.21104999||4Q2017/0.7/0.6!1Q2018/1.15/0.88!2Q2018/0.62/0.53!3Q2018/0.72/0.61|2020-04-27||0.7|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.456505|||9.88226|9.064|36.067|3.872|3.93|0.15312|1.742|2.342|0.19451|0.75907|18|0
2020-07-20 21:23:48|csi_0339|000603.SZ|000603.SZ|Shengda Mining Co.Ltd.|CNY|Shenzhen|689969024|China|Basic Materials|Other Industrial Metals & Mining|http://www.sdkygf.com||14.58|26589296|13.26|10.14|18.3|0.037558675|0.24301|0.082729995|0.16931|33.273||2020-04-28|||0m|0|0|-1m|1.33|3|-2m|1.25|4|-3m|1.25|4|||||0|0.916089|||4.55625|4.051|16.67|0.446||0.04355|0.584|1.018|0.12434|0.29163|18|0
2020-07-20 21:23:50|csi_0340|000612.SZ|000612.SZ|JiaoZuo WanFang Aluminum Manufacturing Co., Ltd|CNY|Shenzhen|1192199936|China|Basic Materials|Aluminum|http://www.jzwfly.com.cn|22.77|8.31|87157802|7.55|3.28|9.23|0.57949793|0.114300005|0.022750001|0.06086|34.148||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.419938|||2.2508128|2.082|18.213|0.217||0.0057200002|0.409|0.631|0.056950003|0.08979999|18|0
2020-07-20 21:23:52|csi_0341|000616.SZ|000616.SZ|HNA Investment Group Co., Ltd.|CNY|Shenzhen|1430230016|China|Real Estate|Real Estate—Development|http://www.hnainvestment.com|6.42|2.91|26183942|2.81|1.95|3.65|-0.010563374|-0.15928|-0.00319|0.0077899997|24.923||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.820631|||0.6075157|10.502|-65.936|0.023||0.00063|2.992|5.172|0.17884001|0.20910999|18|0
2020-07-20 21:23:54|csi_0342|000620.SZ|000620.SZ|Macrolink Culturaltainment Development Co., Ltd.|CNY|Shenzhen|1896690048|China|Industrials|Conglomerates|http://www.xhlbdc.com||3.82|9945015|3.69|2.58|5.6|-0.12351543|0|0.013049999|0.04917|195.9||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.769822|||0.9474206|2.088||0.255|0.5|0.01427|0.2|1.212|0.04223|0.105129994|18|0
2020-07-20 21:23:56|csi_0343|000631.SZ|000631.SZ|Shunfa Hengye Corporation|CNY|Shenzhen|2432519936|China|Real Estate|Real Estate Services|http://www.sfhy.cn||3.04|7497423|2.95|2.4|3.21|-0.013377905|0.33179|0.03532|0.07567|4.15|||||||||||||||||||||0|0.630869|||1.120944|0.501|1.51|0.189||0.03127|5.169|5.62|0.2847|0.38318002|18|0
2020-07-20 21:23:58|csi_0344|000636.SZ|000636.SZ|Guangdong Fenghua Advanced Technology (Holding) Co., Ltd.|CNY|Shenzhen|895233024|China|Technology|Consumer Electronics|http://www.china-fenghua.com|19.04|30.67|34953317|30.05|9.75|34.8|1.9742575|0.15613|0.01926|0.054819997|1.122||2020-04-29|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.67|3|||||0|0.86682|||4.817782|7.965|51.017|0.342||0.03976|2.82|3.328|0.09759|0.21625|18|0
2020-07-20 21:24:00|csi_0345|000650.SZ|000650.SZ|Renhe Pharmacy Co., Ltd|CNY|Shenzhen|1238339968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.renheyaoye.com|13.3|6.8|43917664|6.64|5.66|9.18|-0.048850596|0.18924|0.09111|0.13337|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.598152|||2.1546261|1.556|8.225|0.391|0.54|0.01584|4.465|5.289|0.1166|0.42110002|18|0
2020-07-20 21:24:02|csi_0346|000652.SZ|000652.SZ|Tianjin Teda Co., Ltd.|CNY|Shenzhen|1475570048|China|Industrials|Conglomerates|http://www.tedastock.com||6.9|50252995|6.71|3.3|14.68|0.7565446|0.06352|0.01904|0.061440002|241.442||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493456|||2.1165645|1.149|18.088|0.222||0.01163|0.449|1.112|0.01717|0.07521|18|0
2020-07-20 21:24:04|csi_0347|000656.SZ|000656.SZ|Jinke Property Group Co., Ltd.|CNY|Shenzhen|5339720192|China|Real Estate|Real Estate—Development|http://www.jinke.com|3.7|9.38|58165077|8.83|5.56|9.99|0.359447|0.13391|0.01948|0.14105|200.061|4Q2017/0.2/0.18!1Q2018/0.03/0.04!2Q2018/0.09/0.11!3Q2018/0.28/0.06|2020-04-14||0.2|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|3|||||0|0.411855|||1.6943643|2.1|15.684|1.111|0.74|0.0552|0.356|1.564|0.084359996|0.27312002|18|0
2020-07-20 21:24:05|csi_0348|000661.SZ|000661.SZ|Changchun High & New Technology Industry (Group) Inc.|CNY|Shenzhen|404720000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cchn.com.cn|250.25|475.13|7372000|487.15|315.44|680.7|0.49020815|0.41349998|0.14998001|0.30583|16.225||2020-04-22|||0m|0|0|-1m|1.5|12|-2m|1.43|14|-3m|1.38|13|||||0|0.733256|||22.28983|26.844|64.919|5.394|7.29|0.2749|1.886|2.644|0.26894|0.86718005|18|0
2020-07-20 21:24:07|csi_0349|000667.SZ|000667.SZ|Myhome Real Estate Development Group Co., Ltd.|CNY|Shenzhen|2466990080|China|Real Estate|Real Estate Services|http://www.000667.com|13.5|3.36|52383453|3.23|2.19|3.36|0.23282444|0|0.00114|-0.023359999|74.768||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.546574|||1.1914893|3.317||0.041|0.3|0.02175|0.243|1.322|0.02785|0.28295|18|0
2020-07-20 21:24:09|csi_0350|000669.SZ|000669.SZ|Jinhong Holding Group Co., Ltd.|CNY|Shenzhen|680409024|China|Technology|Communication Equipment|http://www.spjhe.com|18|1.84|4466214|1.77|1.36|4.98|-0.6075388|0.03659|-0.01289|-0.69975996|157.525|3Q2017/0.03/0.07!4Q2017/0.07/0.09!2Q2018/0.14/0.13!3Q2018/-0.02/0.06|2020-04-30||0.03|0m|0|0|-1m|1|5|-2m|1|5|-3m|1|4|||||0|0.505388|||1.1178615|0.944|25.805|-1.919|0.57|0.0039|0.295|0.533|-0.41914|0.09889|18|0
2020-07-20 21:24:11|csi_0351|000671.SZ|000671.SZ|Yango Group Co., Ltd|CNY|Shenzhen|4096560128|China|Real Estate|Real Estate—Development|http://www.yango.com.cn|6.45|7.41|81716260|7.5|5.65|8.86|0.054775357|0.11649|0.014730001|0.09137999|212.152||2020-04-29|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.25|4|||||0|1.117782|||1.1026785|2.056|17.649|0.975|1.06|0.086389996|0.46|1.517|0.06713|0.25454|18|0
2020-07-20 21:24:13|csi_0352|000680.SZ|000680.SZ|Shantui Construction Machinery Co., Ltd.|CNY|Shenzhen|1240790016|China|Industrials|Farm & Heavy Construction Machinery|http://www.shantui.com|5.8|4.14|51849299|3.87|2.83|4.25|0.015748024|0.040359996|0.0029699998|0.01123|50.828|4Q2016/0.1/-0.2!1Q2017/0.01/0.01|2020-04-29||0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.126635|||1.5054545|0.91|22.552|0.031|0.08|0.00075|0.737|1.081|0.00638|0.1507|18|0
2020-07-20 21:24:15|csi_0353|000681.SZ|000681.SZ|Visual China Group Co.,Ltd.|CNY|Shenzhen|700577024|China|Communication Services|Internet Content & Information|http://www.visualchina.com|21.75|18.22|22144874|18.17|13.9|24.65|-0.07578838|0.28886|0.02843|0.063990004|19.612||2020-04-29|||0m|0|0|-1m|2|3|-2m|2|3|-3m|2|2|||||0|0.493071|||4.104528|19.42|67.229|0.272|0.71|0.11387|0.987|1.027|0.28523|0.63106|18|0
2020-07-20 21:24:17|csi_0354|000685.SZ|000685.SZ|Zhongshan Public Utilities Group Co.,Ltd.|CNY|Shenzhen|1475110016|China|Utilities|Utilities—Regulated Water|http://www.zpug.net||8.79|21808852|8.35|7.36|9.33|0.0060241222|0.24604|0.01102|0.07235|29.161||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777136|||0.96582794|6.806|27.661|0.649|0.82|0.0517|0.7|0.77|0.43278998|0.27901|18|0
2020-07-20 21:24:19|csi_0355|000688.SZ|000688.SZ|GuoCheng Mining CO.,LTD|CNY|Shenzhen|1137299968|China|Basic Materials|Other Industrial Metals & Mining|http://www.gcky0688.com||21.6|4530167|21.03|9.85|22.79|1.0365036|0.27778998|0.029140001|0.03578|||2020-04-10|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|2|1|||||0|0.274056|||10.947795|25.246|90.882|0.074|0.61|0.00409|1.139|1.332|0.090959996|0.33196998|18|0
2020-07-20 21:24:21|csi_0356|000690.SZ|000690.SZ|Guangdong Baolihua New Energy Stock Co., Ltd.|CNY|Shenzhen|2175889920|China|Utilities|Utilities—Diversified|http://www.baolihua.com.cn||6.34|29612309|6.26|4.66|6.55|-0.01417315|0.38823003|0.04521|0.08194|83.937|||||||||||||||||||||0|0.872594|||1.4334164|2.959|7.621|0.361||0.08561|1.311|1.388|0.12996|0.32019|18|0
2020-07-20 21:24:23|csi_0358|000697.SZ|000697.SZ|Ligeance Aerospace Technology Co.,Ltd.|CNY|Shenzhen|671616000|China|Basic Materials|Other Industrial Metals & Mining|http://www.lsmin.com||10.31|13027894|9.64|8.16|14.35|-0.09056604|0.0774|-0.00029999999|-0.69624|113.318||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.646266|||4.7864437|4.249|54.898|-2.295||0.02869|0.255|0.454|-0.81921|0.15962|18|0
2020-07-20 21:24:25|csi_0359|000703.SZ|000703.SZ|Hengyi Petrochemical Co., Ltd.|CNY|Shenzhen|3681649920|China|Basic Materials|Specialty Chemicals|http://www.hengyishihua.com|21.35|10.29|38127025|9.8|8.77|14.99|-0.20647776|0.08|0.03628|0.157|170.899||2020-04-28|||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.2|5|||||0|0.911855|||1.573154|1.07|13.371|0.967|1.58|0.19068001|0.398|0.763|0.046680003|0.08168|18|0
2020-07-20 21:24:27|csi_0360|000712.SZ|000712.SZ|Guangdong Golden Dragon Development Inc.|CNY|Shenzhen|896000000|China|Financial Services|Capital Markets|http://www.jlgf.com||15.81|27530245|15.04|11.26|17.38|0.15514588|0|0.00343|0.01795|175.456|||||||||||||||||||||0|0.817551|||4.150696|6.393||0.031||0.022049999|1.631|1.786|0.01944|0.13647|18|0
2020-07-20 21:24:28|csi_0361|000718.SZ|000718.SZ|Suning Universal Co.,Ltd|CNY|Shenzhen|3034639872|China|Real Estate|Real Estate—Development|http://www.suning-universal.com|11.5|3.47|17287040|3.34|2.87|4.05|-0.12987012|0.52734|0.06866|0.14614001|36.005||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.538491|||1.1251621|2.545|4.826|0.431||0.02427|0.353|2.068|0.32228002|0.63963|18|0
2020-07-20 21:24:30|csi_0362|000719.SZ|000719.SZ|Central china land media CO.,LTD|CNY|Shenzhen|1023200000|China|Communication Services|Publishing|http://www.zyddcm.com||7.54|6998346|7.22|6.53|8.22|0.046376824|0.10488|||||2020-04-30|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.727097|||0.92277575|0.54|5.148|0.85|0.86|0.03482|||0.09395|0.30562|18|0
2020-07-20 21:24:32|csi_0363|000726.SZ|000726.SZ|Lu Thai Textile Co., Ltd.|CNY|Shenzhen|561883008|China|Consumer Cyclical|Textile Manufacturing|http://www.lttc.com.cn|11.59|7.94|9166126|7.76|7.51|9.93|-0.14818877|0.19718|0.04377|0.11002|26.624||2020-04-30|||0m|0|0|-1m|1.57|7|-2m|1.57|7|-3m|1.43|7|||||0|0.408391|||0.87099606|1.315|6.668|0.999|1.08|0.1611|0.506|1.389|0.13224|0.278|18|0
2020-07-20 21:24:34|csi_0364|000732.SZ|000732.SZ|Tahoe Group Co.,Ltd|CNY|Shenzhen|2488900096|China|Real Estate|Real Estate—Development|http://www.tahoecn.com|27|5.67|66504452|5.22|4.06|7.7|-0.26582283|0|-0.0034|-0.02257|107.049||2020-04-30|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|1|||||0|1.137413|||0.7246933|3.424||-0.43|2.36|0.048520003|0.11|1.111|-0.06427|0.06786|18|0
2020-07-20 21:24:36|csi_0365|000735.SZ|000735.SZ|Luoniushan Co., Ltd.|CNY|Shenzhen|1151510016|China|Consumer Defensive|Farm Products|http://www.luoniushan.com||11.16|62145427|10.91|8.14|12.38|0.22584271|0.11021|2.0000001E-5|0.01766|30.198||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.15127|||3.125175|8.891|80.676|0.057||0.00223|0.48|1.595|0.043080002|0.18962|18|0
2020-07-20 21:24:38|csi_0367|000758.SZ|000758.SZ|China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd.|CNY|Shenzhen|1969379968|China|Basic Materials|Other Industrial Metals & Mining|http://www.nfc.com.cn|10.45|5.52|61976822|5.19|3.72|6.42|0.11134899|0.01204|-0.0070999996|-0.12728|92.12||2020-04-30|||0m|0|0|-1m|1.33|3|-2m|1.25|4|-3m|1.2|5|||||0|0.314087|||2.2258065|1.908|158.391|-0.537||0.02178|0.86|1.096|-0.10835|0.11486|18|0
2020-07-20 21:24:40|csi_0368|000762.SZ|000762.SZ|Tibet Mineral Development Co., LTD|CNY|Shenzhen|520819008|China|Basic Materials|Other Industrial Metals & Mining|||8.57|12567731|8.15|6.34|9.33|0.10135126|-0.10406999|-0.02493|0.0173|3.693||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.922632|||2.1890166|5.099|-48.996|0.12|0.07|0.013200001|6.392|7.639|0.0946|0.07493|18|0
2020-07-20 21:24:42|csi_0369|000777.SZ|000777.SZ|CNNC SUFA Technology Industry Co., Ltd.|CNY|Shenzhen|383417984|China|Industrials|Specialty Industrial Machinery|http://www.chinasufa.com|25.3|12.98|7995336|12.46|9.94|14.27|-0.017336428|0.015470001|-0.0047|0.07461|14.479||2020-04-30|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|1.021939|||3.4374998|4.404|284.704|0.275|0.41|0.00446|1.209|1.781|0.09652001|0.24272|18|0
2020-07-20 21:24:44|csi_0370|000780.SZ|000780.SZ|Inner Mongolia PingZhuang Energy Resources Co.,Ltd|CNY|Shenzhen|1014310016|China|Energy|Thermal Coal|http://pzny.chnenergy.com.cn|6.15|2.38|5452813|2.31|1.98|3.33|-0.28037387|-0.05998|-0.03433|-0.00158|||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.833333|||0.64081854|0.136|-2.261|-0.006|0.44|0.0071799997|3.124|3.206|-0.0028400002|0.21400999|18|0
2020-07-20 21:24:45|csi_0371|000786.SZ|000786.SZ|Beijing New Building Materials Public Limited Company|CNY|Shenzhen|1689510016|China|Industrials|Building Products & Equipment|http://www.bnbm.com.cn|22.99|32.77|30716354|29.79|15.55|32.77|0.7130536|0.21851999|0.0727|0.01095|19.729||2020-04-28|||0m|0|0|-1m|1.33|9|-2m|1.33|9|-3m|1.29|7|||||0|0.785219|||3.9586859|4.028|18.435|0.087|2.04|0.16803|0.535|1.006|0.01128|0.31149998|18|0
2020-07-20 21:24:47|csi_0372|000788.SZ|000788.SZ|PKU HealthCare Corp.,Ltd.|CNY|Shenzhen|595987008|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.pku-hc.com||7.44|20746788|6.96|5.75|8.53|0.09763777|0|0.02072|0.0363|22.511||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.819091|||3.5127478|1.594||0.076||0.00575|1.741|1.938|0.019|0.39179|18|0
2020-07-20 21:24:49|csi_0373|000809.SZ|000809.SZ|Tieling Newcity Investment Holding (Group) Limited|CNY|Shenzhen|824790976|China|Real Estate|Real Estate—Development|http://www.tielingnewcity.com.cn||2.34|6798100|2.25|1.9|2.78|-0.08870971|-0.02377|-0.00245|-0.027390001|54.741||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.553117|||0.62516695|19.214|-808.364|-0.103||0.00151|0.022|2.608|-0.46749002|0.1096|18|0
2020-07-20 21:24:51|csi_0374|000816.SZ|000816.SZ|Jiangsu Nonghua Intelligent Agriculture Technology Co.ltd|CNY|Shenzhen|1424499968|China|Industrials|Farm & Heavy Construction Machinery|http://www.jd.dongyin.com||1.47|21690596|1.42|1.17|1.71|-0.117284|-0.24465|-0.06033|-0.36601|10.877||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.718244|||0.9533074|1.444|-5.904|-0.68||0|1.018|1.24|-0.72146004|-0.04736|18|0
2020-07-20 21:24:53|csi_0375|000823.SZ|000823.SZ|Guangdong Goworld Co., Ltd.|CNY|Shenzhen|536966016|China|Technology|Consumer Electronics|http://www.gd-goworld.com|20.81|13.7|15942460|13.3|9.24|17.3|0.439394|0.110489994|0.03938|0.094069995|12.453||2020-04-18|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.145496|||2.0623212|1.45|13.121|0.572|0.97|0.050419997|1.618|2.179|0.06362|0.21430999|18|0
2020-07-20 21:24:55|csi_0376|000829.SZ|000829.SZ|Telling Telecommunication Holding Co.,Ltd|CNY|Shenzhen|1032680000|China|Technology|Consumer Electronics|http://www.chinatelling.com|12|7.6|61268221|6.91|4.93|7.99|0.31870234|0.00935|0.0195|0.0553|130.037||2020-04-30|||0m|0|0|-1m|1.5|2|-2m|1.33|3|-3m|1.5|2|||||0|0.67167|||3.1587698|0.119|12.678|0.107|0.35|0.01903|0.538|0.973|0.0019|0.03295|18|0
2020-07-20 21:24:57|csi_0377|000830.SZ|000830.SZ|Luxi Chemical Group Co., Ltd.|CNY|Shenzhen|1464860032|China|Basic Materials|Specialty Chemicals|http://www.luxichemical.com|34.05|10.51|23645121|9.55|7.08|11.26|-0.102540016|0.18981001|0.026989998|0.11926|136.061||2020-04-14|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.33|3|||||0|1.478444|||1.3731383|1.759|9.269|0.906|2.67|0.03441|0.103|0.214|0.08167|0.17233999|18|0
2020-07-20 21:24:59|csi_0378|000848.SZ|000848.SZ|He Bei Cheng De Lolo Company Limited|CNY|Shenzhen|1076419968|China|Consumer Defensive|Beverages—Non-Alcoholic|http://www.lolo.com.cn|10|9|45735153|8.42|6|9.1|0.075641036|0.26821|0.13051|0.19450001|||2020-04-25|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.580831|||4.448838|3.25|12.117|0.395|0.53|0.06875|4.86|5.073|0.19553|0.52969|18|0
2020-07-20 21:25:01|csi_0379|000850.SZ|000850.SZ|Anhui Huamao Textile Co., Ltd.|CNY|Shenzhen|943665024|China|Consumer Cyclical|Textile Manufacturing|http://www.huamao.com.cn/huamaostock/company.asp||3.82|11436542|3.68|3.33|5.48|-0.102689505|0.07453|-0.00463|-0.098529994|58.238||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.639722|||0.88262475|1.45|19.458|-0.419||0.0077600004|0.997|1.349|-0.1367|0.11367|18|0
2020-07-20 21:25:03|csi_0380|000852.SZ|000852.SZ|Sinopec Oilfield Equipment Corporation|CNY|Shenzhen|777604992|China|Energy|Oil & Gas Equipment & Services|http://sofe.sinopec.com|9.62|5.12|6911869|4.99|4.57|7.47|-0.23466259|0.03727|0.00506|0.01423|160.561|4Q2017/0.23/-0.29!1Q2018/-0.14/0.01!2Q2018/0.17/-0.15!3Q2018/0.08/0.1|2020-04-29||0.23|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.91224|||2.227055|1.026|27.529|0|0.34|0.01732|0.396|1.067|4.0000003E-5|0.19364999|18|0
2020-07-20 21:25:04|csi_0381|000860.SZ|000860.SZ|Beijing Shunxin Agriculture Co.,Ltd|CNY|Shenzhen|741766976|China|Industrials|Conglomerates|http://www.000860.com|46.68|64.8|17113788|65.46|42.88|75.2|0.43836522|0.09455|0.03779|0.099580005|92.172||2020-04-28|||0m|0|0|-1m|1.33|3|-2m|1.5|4|-3m|1.5|4|||||0|0.469976|||6.173193|3.098|32.767|0.989|1.71|0.18858999|0.769|1.569|0.04685|0.31615|18|0
2020-07-20 21:25:06|csi_0382|000861.SZ|000861.SZ|Guangdong Highsun Group Co.,Ltd.|CNY|Shenzhen|2243919872|China|Real Estate|Real Estate Services|http://www.000861.com|3.6|3.72|86080595|3.43|1.92|3.87|0.3192308|0.2054|0.021329999|0.04046|142.593||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.777521|||2.4015493|6.088|29.639|0.06|0.13|0.0024899999|0.38|1.9|0.0637|0.3389|18|0
2020-07-20 21:25:08|csi_0383|000877.SZ|000877.SZ|Xinjiang Tianshan Cement Co., Ltd.|CNY|Shenzhen|1048720000|China|Basic Materials|Building Materials|http://www.sinoma-tianshan.cn|13.8|19.3|77626739|18.6|9.03|19.75|0.8235295|0.34724998|0.09237|0.16991|28.626||2020-04-25|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|4|||||0|1.029638|||2.1046891|2.354|6.779|1.374|1.12|0.06695|0.653|0.937|0.15535|0.36554|18|0
2020-07-20 21:25:10|csi_0384|000886.SZ|000886.SZ|Hainan Expressway Co., Ltd.|CNY|Shenzhen|988828032|China|Industrials|Engineering & Construction|http://www.hi-expressway.com||5.68|38024197|5.55|3.4|6.48|0.48000002|0.01234|-0.0063899998|0.00937|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.535411|||2.0213523|32.95|2671.195|0.025||0.00114|4.486|5.671|0.22636|0.61002|18|0
2020-07-20 21:25:12|csi_0385|000887.SZ|000887.SZ|Anhui Zhongding Sealing Parts Co., Ltd.|CNY|Shenzhen|1220829952|China|Consumer Cyclical|Auto Parts|http://www.zhongdinggroup.com|25|9.2|37429943|8.59|7.14|11.34|-0.08704883|0|0.01982|0.04894|68.188|2Q2018/0.27/0.25!3Q2018/0.29/0.25|2020-04-29||0.27|0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.8|5|||||0|0.424557|||1.2450941|1.132||0.361|1.21|0.118760005|1.841|2.514|0.03949|0.23833|18|0
2020-07-20 21:25:14|csi_0386|000897.SZ|000897.SZ|Tianjin Jinbin Development Co., Ltd.|CNY|Shenzhen|1617270016|China|Real Estate|Real Estate—Development|http://www.jbdc.com.cn||2.46|20521002|2.37|1.76|2.75|0.058035612|0.22713|0.02695|0.19179001|62.222||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.712086|||3.0982368|3.463|15.249|0.156||0.080620006|0.144|1.208|0.19218001|0.54443|18|0
2020-07-20 21:25:16|csi_0387|000900.SZ|000900.SZ|Xiandai Investment Co.,Ltd|CNY|Shenzhen|1517830016|China|Industrials|Infrastructure Operations|http://www.xdtz.net|18.1|3.96|10397045|3.87|3.65|4.71|-0.14977974|0.14312|0.018229999|0.05652|183.731||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.895304|||0.60127544|1.596|11.154|0.402||0.03802|0.306|0.557|0.04595|0.13283|18|0
2020-07-20 21:25:18|csi_0388|000919.SZ|000919.SZ|Jinling Pharmaceutical Company Limited|CNY|Shenzhen|504000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jlyy000919.com|8.99|7.2|3570704|6.99|6.26|9.25|-0.090909064|0.112749994|0.02372|-0.01875||4Q2017/-0.01/0.05!1Q2018/0.09/0.08!2Q2018/0.08/0.11!3Q2018/0.06/0.08|2020-04-28||-0.01|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.764819|||1.2729844|1.073|9.519|-0.184||0.01075|3.077|3.536|-0.03802|0.22337|18|0
2020-07-20 21:25:20|csi_0389|000921.SZ|000921.SZ|Hisense Home Appliances Group Co., Ltd.|CNY|Shenzhen|903136000|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://hxjd.hisense.cn|8.33|11.33|9090221|11.21|8.5|13.4|-0.009734571|0.03384|0.00955|0.15388|3.446||2020-04-29|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|1.273672|||1.7636987|0.313|9.241|1.024|1.22|0.15005|0.81|1.159|0.03894|0.21613|18|0
2020-07-20 21:25:22|csi_0390|000926.SZ|000926.SZ|Hubei Fuxing Science and Technology Co.,Ltd|CNY|Shenzhen|962462016|China|Basic Materials|Steel|http://www.chinafxkj.com|15.74|5.8|10873016|5.62|4.91|6.9|-0.17083943|0.20239|0.01694|0.04928|106.083||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.864126|||0.51730293|2.167|10.708|0.501|1.95|0.053460002|0.231|3.108|0.06585|0.29822|18|0
2020-07-20 21:25:24|csi_0391|000927.SZ|000927.SZ|Tianjin Faw Xiali Automobile Co.,Ltd.|CNY|Shenzhen|1595170048|China|Consumer Cyclical|Auto Manufacturers|http://www.tjfaw.com.cn||3.67|7588420|3.62|2.83|6.41|-0.034666717|-1.57827|-0.15774|||||||||||||||||||||||0|0.339876||||21.205|-13.436|-0.892||0.00449|0.277|0.298|0|0.48665002|18|0
2020-07-20 21:25:26|csi_0392|000930.SZ|000930.SZ|COFCO Biotechnology Co., Ltd.|CNY|Shenzhen|1865760000|China|Basic Materials|Specialty Chemicals|http://www.cofco.com||7.86|34716420|7.58|6.02|9.1|0.0767045|0.07727|0.03563|0.060229998|54.451||2020-04-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.400692|||1.4782773|1.017|13.159|0.344|0.3|0.020179998|0.314|1.041|0.033570003|0.12826|18|0
2020-07-20 21:25:28|csi_0393|000931.SZ|000931.SZ|Beijing Centergate Technologies (holding) Co., Ltd.|CNY|Shenzhen|753126976|China|Real Estate|Real Estate Services|http://www.centek.com.cn||9.56|14774239|9.36|7.17|12.36|0.08943093|0.109560005|0.028450001|0.04876|32.938||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.958044|||4.3533697|3.799|34.673|0.085||0.0431|1.067|1.616|0.03174|0.54819|18|0
2020-07-20 21:25:30|csi_0394|000933.SZ|000933.SZ|Henan Shenhuo Coal & Power Co.,Ltd|CNY|Shenzhen|1900499968|China|Energy|Thermal Coal|http://www.shenhuo.com|9|5.33|51331621|4.96|3.73|5.68|0.21323526|0.1118|0.00574|0.0179|263.618||2020-04-29|||0m|0|0|-1m|1.75|8|-2m|1.67|6|-3m|1.67|6|||||0|0.949961|||1.291808|1.37|12.252|0.7||0.01648|0.372|0.478|0.08044|0.14563|18|0
2020-07-20 21:25:32|csi_0395|000939.SZ|000939.SZ|Kaidi Ecological and Environmental Technology Co., Ltd.|CNY|Shenzhen|3929600000|China|Utilities|Utilities—Renewable|http://www.china-kaidi.com||1.05|36773588|1.05|1.02|1.06|0|-0.71102995|-0.03911|-0.94876||||||||||||||||||||||0|0.306004||||5.382|-7.569|-1.136||0.16|0.134|0.226|-1.79593|-0.55053|18|0
2020-07-20 21:25:34|csi_0396|000951.SZ|000951.SZ|CNHTC Jinan Truck Co., Ltd.|CNY|Shenzhen|671081024|China|Industrials|Farm & Heavy Construction Machinery|http://www.cnhtc.com.cn|14.5|38.67|8706798|35.19|13.83|38.7|1.1735637|0.062119998|0.049650002|0.19459999|56.105||2020-04-30|||0m|0|0|-1m|1|7|-2m|1|7|-3m|0.83|6|||||0|1.232486|||3.5785673|0.715|11.511|1.75|1.41|0.14552|0.86|1.327|0.03218|0.10875|18|0
2020-07-20 21:25:35|csi_0397|000959.SZ|000959.SZ|Beijing Shougang Co., Ltd.|CNY|Shenzhen|5289390080|China|Basic Materials|Steel|http://www.sggf.com.cn||4.62|32319999|4.48|2.81|5.83|0.32544374|0.1372|0.01647|0.04265|164.692||2020-04-24|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.482678|||0.9016393|1.355|9.875|0.222|0.58|0.02043|0.237|0.378|0.01658|0.09623|18|0
2020-07-20 21:25:37|csi_0398|000961.SZ|000961.SZ|Jiangsu Zhongnan Construction Group Co., Ltd.|CNY|Shenzhen|3763970048|China|Real Estate|Real Estate—Development|http://www.zhongnangroup.cn|8.08|10.38|35389396|9.96|6.93|11.29|0.12782812|0.07744|0.01276|0.18601999|233.802||2020-04-30|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.241724|||1.7635067|1.258|16.243|1.149|0.81|0.31179002|0.375|1.197|0.05741|0.16593|18|0
2020-07-20 21:25:39|csi_0399|000962.SZ|000962.SZ|Ningxia Orient Tantalum Industry Co., Ltd.|CNY|Shenzhen|440832992|China|Basic Materials|Other Industrial Metals & Mining|http://www.otic.com.cn|6.5|8.08|11439631|7.56|5.52|8.48|-0.009174347|0.05799|-0.00595|0.029059999|20.972||2020-04-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.566204|||3.0629265|6.344|109.404|0.075||2.0000001E-5|3.908|6.672|0.06277|0.118190005|18|0
2020-07-20 21:25:41|csi_0400|000969.SZ|000969.SZ|Advanced Technology & Materials Co., Ltd.|CNY|Shenzhen|1026009984|China|Basic Materials|Other Industrial Metals & Mining|http://www.atmcn.com|32.9|7.35|19630621|7.08|5.25|8.66|-0.08290154|0.091129996|0.00865|0.02999|27.444||2020-04-29|||0m|0|0|-1m|1|1|-2m|1.5|2|-3m|2|1|||||0|0.639722|||1.6877153|1.793|19.676|0.115|0.2|0.04486|0.743|1.209|0.02569|0.18876|18|0
2020-07-20 21:25:43|csi_0401|000973.SZ|000973.SZ|FSPG Hi-Tech CO., Ltd.|CNY|Shenzhen|967422976|China|Basic Materials|Chemicals|http://www.foshan-plastic.com||5.1|30788573|4.79|3.63|6.79|0.17401958|0.11512999|0.022850001|0.02343|42.941|||||||||||||||||||||0|0.807544|||2.091021|2.036|17.685|0.037||0.0029|0.714|1.227|0.01464|0.25722998|18|0
2020-07-20 21:25:45|csi_0402|000975.SZ|000975.SZ|Yintai Gold Co., Ltd.|CNY|Shenzhen|1983369984|China|Basic Materials|Other Precious Metals & Mining|http://www.ytr000975.com|11.7|16.95|34926182|15.91|11.15|17.95|0.08378744|0.30966|0.07112|0.106809996|5.131||2020-04-30|||0m|0|0|-1m|1.5|4|-2m|1.33|6|-3m|1.33|6|||||0|0.812933|||3.6017852|5.273|17.028|0.49|0.51|0.09037|1.407|2.063|0.16245002|0.28404|18|0
2020-07-20 21:25:47|csi_0403|000977.SZ|000977.SZ|Inspur Electronic Information Industry Co., Ltd.|CNY|Shenzhen|1441120000|China|Technology|Computer Hardware|http://en.inspur.com|21.8|40.02|50814027|39.11|19.37|50.26|0.92702174|0.02102|0.02477|0.090509996|26.26|4Q2017/0.16/0.24!1Q2018/0.04/0.12!2Q2018/0.11/0.13!3Q2018/0.14/0.14|2020-04-30||0.16|0m|0|0|-1m|0.78|9|-2m|0.6|10|-3m|0.56|9|||||0|0.574287|||4.770533|1.067|50.782|0.746|0.68|0.09911|0.762|1.587|0.01829|0.11022|18|0
2020-07-20 21:25:49|csi_0405|000982.SZ|000982.SZ|Ningxia Zhongyin Cashmere Co., Ltd.|CNY|Shenzhen|4261880064|China|Consumer Cyclical|Textile Manufacturing|http://www.zhongyincashmere.com|9.11|1.17|55653751|1.14|1.04|2.34|-0.39682537|-0.50335|-0.05994||||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.538491|||4.5173745|8.563|-17.012|-1.029||0|11.92|12.01|0|-0.15278|18|0
2020-07-20 21:25:51|csi_0406|000988.SZ|000988.SZ|Huagong Tech Company Limited|CNY|Shenzhen|1005500032|China|Industrials|Electrical Equipment & Parts|http://www.hgtech.com.cn|11.4|23.23|29062367|22.76|14.29|27.55|0.4954008|0.06925|0.01323|0.063|8.972|2Q2016/0.08/0.05!3Q2016/0.06/0.17!4Q2016/0.07/0.07!1Q2017/0.06/0.06|2020-04-24||0.08|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.219014|||3.8100703|4.175|60.288|0.373||0.083680004|1.738|2.419|0.07716|0.249|18|0
2020-07-20 21:25:53|csi_0407|000997.SZ|000997.SZ|Newland Digital Technology Co.,Ltd.|CNY|Shenzhen|1051729984|China|Technology|Software—Application|http://dt.newland.com.cn|22.5|17.61|24709970|17.01|14.82|21.98|0.035301328|0.16048001|0.040960003|0.09432|7.957||2020-04-29|||0m|0|0|-1m|1.63|8|-2m|1.57|7|-3m|1.57|7|||||0|0.875673|||3.1162627|2.329|14.51|0.52|0.84|0.09747|1.243|1.496|0.08788|0.37187|18|0
2020-07-20 21:25:54|csi_0408|000998.SZ|000998.SZ|Yuan Long Ping High-Tech Agriculture Co., Ltd.|CNY|Shenzhen|1316969984|China|Consumer Defensive|Farm Products|http://www.lpht.com.cn|20.97|16.88|35913519|16.37|11.89|21.26|0.23939395|0.15952|0.00992|-0.04098|98.274|4Q2017/0.49/0.45!1Q2018/0.18/0.21!2Q2018/-0.05/0.05!3Q2018/-0.06/-0.07|2020-04-29||0.49|0m|0|0|-1m|1.4|10|-2m|1.33|9|-3m|1.25|8|||||0|0.347575|||3.5922537|8.636|54.138|-0.317|0.79|0.06956|0.437|0.874|-0.12786001|0.36096|18|0
2020-07-20 21:25:56|csi_0409|001696.SZ|001696.SZ|Chongqing Zongshen Power Machinery Co.,Ltd|CNY|Shenzhen|1145030016|China|Consumer Cyclical|Auto Parts|http://www.zse.cc|10.92|8.21|35596523|8|4.5|8.97|0.3954705|0.112679996|0.040689997|0.103819996|41.22||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.081216|||2.1548557|1.672|14.84|0.391||0.00243|1.199|1.418|0.07612|0.20627001|18|0
2020-07-20 21:25:58|csi_0410|002004.SZ|002004.SZ|Huapont Life Sciences Co., Ltd.|CNY|Shenzhen|1979920000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.huapont.com.cn|12|5.91|31706300|5.71|4.33|6.19|0.20464146|0.20259|0.03139|0.06669|82.613||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.882602|||1.2246165|2.16|10.661|0.299||0.02614|0.698|0.96|0.060960002|0.45359|18|0
2020-07-20 21:26:00|csi_0411|002005.SZ|002005.SZ|Elec-Tech International Co., Ltd.|CNY|Shenzhen|1764720000|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.electech.com.cn|21|1.24|29979600|1.2|1.15|2.14|-0.14285707|-0.13095|-0.05077|0.07592|0.357||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.857967|||0.89337176|0.564|-4.305|0.113||0.00017000001|0.787|1.072|0.07545|0.09594|18|0
2020-07-20 21:26:02|csi_0412|002011.SZ|002011.SZ|Zhejiang Dun'an Artificial Environment Co., Ltd|CNY|Shenzhen|917212032|China|Industrials|Specialty Industrial Machinery|http://www.dunan.net|19.49|3.96|10059765|3.86|3.63|5.59|-0.24015749|0.055609997|0.00857|-0.01874|171.793||2020-04-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.746728|||1.5402566|0.754|13.552|0.068||0.028800001|1.02|1.359|0.0077600004|0.18055001|18|0
2020-07-20 21:26:04|csi_0413|002013.SZ|002013.SZ|AVIC Electromechanical Systems Co.,Ltd.|CNY|Shenzhen|3608669952|China|Industrials|Aerospace & Defense|http://www.avicem.com|9.98|11.57|103449998|10.73|6|11.67|0.5991057|0.16325001|0.02891|0.084960006|45.075||2020-04-27|||0m|0|0|-1m|1.56|9|-2m|1.56|9|-3m|1.63|8|||||0|0.516551|||4.2474303|3.69|22.604|0.262|0.3|0.09178001|1.102|1.534|0.08225001|0.26602|18|0
2020-07-20 21:26:06|csi_0414|002018.SZ|002018.SZ||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:26:08|csi_0415|002022.SZ|002022.SZ|Shanghai Kehua Bio-Engineering Co.,Ltd|CNY|Shenzhen|514776992|China|Healthcare|Biotechnology|http://www.skhb.com|12.22|21.2|21327199|20.77|8.9|24.24|1.1550467|0.19471|0.05826|0.11034001|16.677|4Q2017/0.06/0.1!1Q2018/0.1/0.11!2Q2018/0.17/0.13!3Q2018/0.12/0.1|2020-04-29||0.06|0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.8|5|||||0|0.75866|||4.530883|4.515|23.188|0.395|0.54|0.064109996|1.547|2.603|0.082959995|0.43846|18|0
2020-07-20 21:26:10|csi_0416|002025.SZ|002025.SZ|Guizhou Space Appliance Co., Ltd.|CNY|Shenzhen|429000000|China|Technology|Electronic Components|http://www.gzhtdq.com.cn|31.33|44|26801683|40|21.68|44.44|0.62206006|0.15010001|0.054569997|0.1278|0.266||2020-04-25|||0m|0|0|-1m|1.2|5|-2m|1.25|4|-3m|1.33|3|||||0|0.887605|||6.0765085|4.75|31.643|0.93|1.06|0.14352|2.465|2.828|0.10973|0.34436|18|0
2020-07-20 21:26:12|csi_0417|002028.SZ|002028.SZ|Sieyuan Electric Co., Ltd.|CNY|Shenzhen|760209024|China|Industrials|Electrical Equipment & Parts|http://www.syec.com|19.04|24.5|34897545|23.53|9.25|26.96|1.2073171|0.14149|||1.007||2020-04-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.658968|||3.6312435|2.427|17.153|1.091|0.39|0.03597|||0.11913|0.34877|18|0
2020-07-20 21:26:14|csi_0418|002029.SZ|002029.SZ|Fujian Septwolves Industry Co., Ltd.|CNY|Shenzhen|755670016|China|Consumer Cyclical|Apparel Manufacturing|http://www.septwolves.com|7.81|5.6|7992830|5.48|4.78|6.4|-0.11897105|0.06554|0.0086199995|0.03723|26.294|2Q2016/0.05/0.12!3Q2016/0.08/0.09!4Q2016/0.13/0.1!1Q2017/0.09/0.1|2020-04-28||0.05|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.67|3|||||0|0.784064|||0.71075004|0.641|9.776|0.289||0.08369|1.194|1.526|0.06392|0.36834|18|0
2020-07-20 21:26:16|csi_0419|002030.SZ|002030.SZ|Da An Gene Co., Ltd. of Sun Yat-Sen University|CNY|Shenzhen|877153984|China|Healthcare|Biotechnology|http://www.daangene.com|14.58|33.02|72293504|31.9|9.58|38.82|2.0323193|0.10835|0.013710001|0.04445|42.546||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.474595|||14.282007|20.095|185.466|0.285|0.22|0.05836|1.032|1.688|0.17447|0.52666|18|0
2020-07-20 21:26:18|csi_0420|002041.SZ|002041.SZ|ShanDongDenghai Seeds Co.,Ltd|CNY|Shenzhen|880000000|China|Consumer Defensive|Farm Products|http://www.sddhzy.com|9.23|13.58|20591182|13.17|7.01|15.64|0.54876614|0.00698|-0.011770001|-0.00247|0.158|4Q2017/0.06/0.29!1Q2018/0.02/0.05!2Q2018/0.02/0.06!3Q2018/-0.03/0.01|2020-04-29||0.06|0m|0|0|-1m|1.22|9|-2m|1.22|9|-3m|1.22|9|||||0|0.152809|||4.1592646|11.368|1629.679|0.08||0.04579|4.985|6.288|0.08281|0.23752001|18|0
2020-07-20 21:26:20|csi_0421|002048.SZ|002048.SZ|Ningbo Huaxiang Electronic Co., Ltd.|CNY|Shenzhen|626227008|China|Consumer Cyclical|Auto Parts|http://www.nbhx.com.cn|15.5|17.3|16623845|16.8|9.37|27|0.60919535|0.10586|0.04269|0.112270005|8.696||2020-04-29|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.33|3|||||0|0.642032|||1.1559535|0.634|5.988|1.513|1.54|0.17558001|1.188|1.723|0.05854|0.19489|18|0
2020-07-20 21:26:22|csi_0422|002050.SZ|002050.SZ|Zhejiang Sanhua Intelligent Controls Co.,Ltd|CNY|Shenzhen|3592039936|China|Industrials|Specialty Industrial Machinery|http://www.zjshc.com|16.82|22.96|34124995|22.95|9.93|26.05|1.0978065|0.16859|0.063779995|0.15042|21.032|4Q2017/0.12/0.11!1Q2018/0.12/0.18!2Q2018/0.2/0.21!3Q2018/0.16/0.19|2020-04-29||0.12|0m|0|0|-1m|1.75|8|-2m|1.8|10|-3m|1.78|9|||||0|1.431485|||8.300795|7.005|41.55|0.394|0.76|0.124189995|1.852|2.391|0.12501|0.29739|18|0
2020-07-20 21:26:23|csi_0423|002052.SZ|002052.SZ|Shenzhen Coship Electronics Co., Ltd.|CNY|Shenzhen|745960000|China|Technology|Communication Equipment|http://www.coship.com|13.35|1.29|9515000|1.25|1.15|5.49|-0.6987952|-0.30215|-0.095010005|-0.46423|13.549||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.081986|||2.524462|1.694|-5.606|-0.308||0.12793|0.911|1.108|-0.40714002|0.14753|18|0
2020-07-20 21:26:25|csi_0424|002056.SZ|002056.SZ|Hengdian Group DMEGC Magnetics Co.,Ltd|CNY|Shenzhen|1643600000|China|Technology|Consumer Electronics|http://www.chinadmegc.com|39.41|12.03|35125463|11.53|6.49|15.35|0.7312312|0.13312|0.03965|0.13118|13.333||2020-04-28|||0m|0|0|-1m|1.25|4|-2m|1.4|5|-3m|1.4|5|||||0|0.898383|||3.6344411|2.459|18.468|0.405|0.48|0.01995|1.57|1.814|0.102239996|0.22152|18|0
2020-07-20 21:26:27|csi_0425|002063.SZ|002063.SZ|YGSOFT Inc.|CNY|Shenzhen|1102489984|China|Technology|Software—Application|http://www.ygsoft.com|11.7|10.55|25775579|10.27|8.11|15.2|0.22261918|0.1691|0.05524|0.09179||2Q2016/0.08/0.06!3Q2016/0.03/-0.03!4Q2016/0.04/0.16!1Q2017/0.01/0.01|2020-04-28||0.08|0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.945342|||4.688889|6.98|41.279|0.206|0.26|0.04063|7.487|7.709|0.15081|0.65961|18|0
2020-07-20 21:26:29|csi_0426|002064.SZ|002064.SZ|Zhejiang Huafeng Spandex Co., Ltd|CNY|Shenzhen|4633520128|China|Basic Materials|Specialty Chemicals|http://www.spandex.com.cn|24|6.16|87339391|5.6|4.54|7.03|0.07265782|0.19795999|0.102690004|0.25928|38.321||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.970361|||2.9015543|2.119|10.703|0.405|0.34|0.03102|0.932|1.42|0.13789|0.24174999|18|0
2020-07-20 21:26:31|csi_0427|002069.SZ|002069.SZ|Zoneco Group Co., Ltd.|CNY|Shenzhen|711112000|China|Consumer Defensive|Farm Products|http://www.zhangzidao.com|11.1|3.55|15493142|3.47|2.08|3.98|0.13442624|0.01079|-0.014889999|-1.4844501|3827.805||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.546574|||355|1.772|164.303|-0.485|0.08|0|0.319|0.648|-0.13444|0.09923001|18|0
2020-07-20 21:26:33|csi_0428|002073.SZ|002073.SZ|Mesnac Co., Ltd.|CNY|Shenzhen|933987008|China|Industrials|Specialty Industrial Machinery|http://www.mesnac.com|19|4.36|11850828|4.17|3.61|6.84|-0.31587565|0.053189997|0.00034000003|0.00021|16.548||2020-04-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.783679|||0.95950705|1.246|23.435|0.024|0.41|0.08446|1.063|1.826|0.0086|0.22869|18|0
2020-07-20 21:26:35|csi_0429|002078.SZ|002078.SZ|Shandong Sunpaper Co., Ltd.|CNY|Shenzhen|2591409920|China|Basic Materials|Paper & Paper Products|http://www.sunpapergroup.com|8.15|12.16|71010627|11.15|6.52|12.18|0.5968437|0.20863001|0.06351|0.16649|94.516||2020-04-30|||0m|0|0|-1m|1.58|12|-2m|1.58|12|-3m|1.38|8|||||0|1.229792|||2.0708447|1.794|8.6|0.87|1.26|0.15072|0.569|0.821|0.10208|0.23892|18|0
2020-07-20 21:26:37|csi_0430|002083.SZ|002083.SZ|Sunvim Group Co.,Ltd|CNY|Shenzhen|908004992|China|Consumer Cyclical|Textile Manufacturing|http://www.sunvim.com|8.5|5.88|32124936|5.72|4.81|9.46|0.012389302|0|0.05293|0.13623999|92.339||2020-04-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.461893|||1.3674418|1.456||0.571|0.54|0.04993|0.736|1.11|0.10245|0.14383|18|0
2020-07-20 21:26:39|csi_0431|002091.SZ|002091.SZ|Jiangsu Guotai International Group Co., Ltd.|CNY|Shenzhen|1563539968|China|Industrials|Conglomerates|http://www.gtiggm.com|8|7.03|24494203|6.55|5.2|8.98|0.23863626|0.048299998|0.04325|0.12332|31.878||2020-04-29|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.068129|||1.2740123|0.16|3.315|0.558||0.01459|1.44|1.905|0.02405|0.123|18|0
2020-07-20 21:26:41|csi_0432|002092.SZ|002092.SZ|Xinjiang Zhongtai Chemical Co., Ltd.|CNY|Shenzhen|2146450048|China|Basic Materials|Chemicals|http://www.zthx.com|17.2|6.06|87228249|5.57|4.47|7.6|-0.24831307|0.03794|0.0125|0|114.836||2020-04-29|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|0.886836|||0.6871527|0.426|11.222|0.078|1.38|0.08236|0.404|0.757|0.00209|0.06042|18|0
2020-07-20 21:26:43|csi_0433|002093.SZ|002093.SZ|Guomai Technologies, Inc.|CNY|Shenzhen|1007500032|China|Technology|Information Technology Services|http://www.gmiot.com|9.78|9.29|18886373|9.01|6.44|12.55|0.08293271|0.17816|0.00657|0.025910001|12.624||2020-04-25|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.760585|||2.8007236|18.877|105.955|0.084|0.23|0.01487|1.886|5.878|0.18016|0.55027|18|0
2020-07-20 21:26:45|csi_0434|002106.SZ|002106.SZ|Shenzhen Laibao Hi-Tech Co., Ltd.|CNY|Shenzhen|705816000|China|Technology|Electronic Components|http://www.laibao.com.cn|15.3|15.03|24309313|14.72|6.95|17.88|1.0879433|0.0871|0.03372|0.085769996|||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|2|||||0|0.891454|||2.57363|1.641|18.84|0.483|0.48|0.02506|3.097|3.631|0.06825|0.15092|18|0
2020-07-20 21:26:46|csi_0435|002118.SZ|002118.SZ|Jilin Zixin Pharmaceutical Industrial Co.,Ltd.|CNY|Shenzhen|1280760064|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jilinzixin.com.cn||4.56|17631634|4.4|3.76|8|-0.26342285|0.40041|0.01018|-0.00471|123.587|||||||||||||||||||||0|0.88722|||1.3475177|14.532|36.293|-0.014||0.01245|0.253|1.742|-0.02686|0.75685996|18|0
2020-07-20 21:26:48|csi_0436|002122.SZ|002122.SZ|Tianma Bearing Group Co.,Ltd|CNY|Shenzhen|1188000000|China|Industrials|Specialty Industrial Machinery|http://www.tmb.net.cn|15.3|1.77|17063888|1.81|1.18|2.29|-0.16972482|-0.030940002|-0.16632|-0.56768|21.088||2020-04-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.21555|||1.3584037|2.332|-81.022|-1.195||0|1.145|1.736|-1.37501|-1.64498|18|0
2020-07-20 21:26:50|csi_0437|002123.SZ|002123.SZ|Montnets Rongxin Technology Group Co.,Ltd|CNY|Shenzhen|815750976|China|Industrials|Specialty Industrial Machinery|http://www.rxpe.com|20.89|22.15|27531138|20.69|13.11|24.26|0.55563915|-0.08015|-0.03178|-0.066750005|21.171||2020-04-30|||0m|0|0|-1m|1.6|5|-2m|1.4|5|-3m|1.4|5|||||0|1.377983|||4.303478|5.377|-67.086|-0.386||0.05449|1.431|1.674|-0.09352|0.16633|18|0
2020-07-20 21:26:52|csi_0438|002128.SZ|002128.SZ|Huolinhe Opencut Coal Industry Corporation Limited of Inner Mongolia|CNY|Shenzhen|1921570048|China|Energy|Thermal Coal||14.66|12.29|58451118|11.4|6.99|13.2|0.36081243|0.30788|0.093339995|0.18150999|59.68||2020-04-28|||0m|0|0|-1m|1.75|4|-2m|1.67|3|-3m|1.67|3|||||0|0.829099|||1.3647974|1.746|5.672|1.332|1.31|0.03861|0.755|0.943|0.13726|0.29725|18|0
2020-07-20 21:26:54|csi_0439|002140.SZ|002140.SZ|East China Engineering Science and Technology Co., Ltd.|CNY|Shenzhen|545366016|China|Industrials|Engineering & Construction|http://www.chinaecec.com|10.7|7.37|5965849|7.05|5.5|8.67|-0.10519642|0.05099|0.019609999|0.0806|29.866||2020-04-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.770207|||1.7560161|0.789|15.483|0.332||0.00478|1.095|1.342|0.040939998|0.13007|18|0
2020-07-20 21:26:56|csi_0440|002155.SZ|002155.SZ|Hunan Gold Corporation Limited|CNY|Shenzhen|1202040064|China|Basic Materials|Other Industrial Metals & Mining|http://www.hngoldcorp.com|7.5|8.42|28255466|8.09|6.75|10.28|-0.14027625|0.03371|0.01764|0.01424|7.099||2020-04-28|||0m|0|0|-1m|0|1|-2m|1|5|-3m|1|5|||||0|0.475365|||2.0617042|0.756|22.428|0.059|0.23|0.046350002|0.35|0.828|0.0057300003|0.07582|18|0
2020-07-20 21:26:58|csi_0441|002161.SZ|002161.SZ|Invengo Information Technology Co., Ltd|CNY|Shenzhen|739756992|China|Technology|Communication Equipment|http://www.invengo.cn|28.48|8.13|12728128|7.85|6.19|12.98|0.15102637|0.045619998|-0.00423|0.33606|6.836||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.90993|||3.1882353|8.228|180.369|0.766||0.00226|4.493|5.206|0.94198|0.42742002|18|0
2020-07-20 21:27:00|csi_0442|002168.SZ|002168.SZ|Shenzhen Hifuture Information Technology Co., Ltd.|CNY|Shenzhen|801929984|China|Industrials|Electrical Equipment & Parts|http://www.hifuture.com||8.69|27060420|8.09|6.49|9.94|-0.012180328|0.16718|0.033269998|0.09713|48.905||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.053887|||3.6994464|5.699|34.09|0.183||0.01879|0.91|1.461|0.11294|0.69444|18|0
2020-07-20 21:27:02|csi_0443|002174.SZ|002174.SZ|YOOZOO Games Co., Ltd.|CNY|Shenzhen|901363968|China|Communication Services|Electronic Gaming & Multimedia|http://www.yoozoo.com|18.71|22.5|42575811|21.99|12.79|32.3|0.4304291|0.05069|0.00116|0.089729995|56.739|4Q2017/0.4/0.36!1Q2018/0.25/0.32!2Q2018/0.31/0.2!3Q2018/0.21/-0.09|2020-04-30||0.4|0m|0|0|-1m|1.27|11|-2m|1.27|11|-3m|1.2|10|||||0|1.278675|||3.7891545|5.722|112.892|0.513||0.10646|0.978|1.229|0.12415|0.30531|18|0
2020-07-20 21:27:04|csi_0444|002179.SZ|002179.SZ|AVIC Jonhon Optronic Technology Co., Ltd.|CNY|Shenzhen|1100880000|China|Technology|Electronic Components|http://en.jonhon.cn|46.94|43.98|12781842|41.77|32.16|45.31|0.2303387|0.13488|0.04314|0.13635999|10.9|4Q2017/0.25/0.24!1Q2018/0.21/0.23!2Q2018/0.38/0.31!3Q2018/0.29/0.31|2020-04-24||0.25|0m|0|0|-1m|1.36|11|-2m|1.36|11|-3m|1.44|9|||||0|0.500769|||5.554433|4.882|36.197|0.963||0.15507|1.642|2.012|0.11382|0.30975|18|0
2020-07-20 21:27:06|csi_0445|002181.SZ|002181.SZ|Guangdong Guangzhou Daily Media Co., Ltd.|CNY|Shenzhen|1161059968|China|Communication Services|Publishing|http://www.gdgzrb.com||5.31|9183187|5.16|3.86|6.75|0.14888895|-0.03182|-0.00821|0.01699|4.722|||||||||||||||||||||0|1.329099|||1.5258621|6.267|-196.952|0.059||0.00082|8.351|8.776|0.11254|0.32382|18|0
2020-07-20 21:27:07|csi_0446|002183.SZ|002183.SZ|Eternal Asia Supply Chain Management Ltd.|CNY|Shenzhen|2122700032|China|Industrials|Specialty Business Services|http://www.eascs.com|5.5|6.12|53068161|5.84|3.28|6.8|0.33105016|0.01954|0.01824|-0.00074|285.289||2020-04-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|2|||||0|0.491147|||2.165605|0.409|20.919|0.031|0.37|0.024149999|0.771|1.103|0.00102|0.05515|18|0
2020-07-20 21:27:09|csi_0447|002191.SZ|002191.SZ|Shenzhen Jinjia Group Co.,Ltd.|CNY|Shenzhen|1464870016|China|Consumer Cyclical|Packaging & Containers|http://www.jinjia.com|11.56|12.37|79933913|11.49|8.22|13.81|0.023131728|0.29455|0.07132|0.12547|||2020-04-29|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.33|3|||||0|0.809083|||2.5389981|3.958|13.438|0.579|0.57|0.08164|2.109|2.801|0.21420999|0.40807|18|0
2020-07-20 21:27:11|csi_0448|002194.SZ|002194.SZ|Wuhan Fingu Electronic Technology Co., Ltd.|CNY|Shenzhen|676339008|China|Technology|Communication Equipment|http://www.fingu.com|12.81|19.82|17787472|19.31|14.48|32.28|0.25487638|0.19773|0.06735|0.14762|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.072363|||6.901114|7.263|36.731|0.398|-0.2|0.00099|3.892|4.658|0.16294001|0.28632|18|0
2020-07-20 21:27:13|csi_0449|002203.SZ|002203.SZ|Zhe Jiang Hai Liang Co., Ltd|CNY|Shenzhen|1952109952|China|Basic Materials|Copper|http://www.hailiangstock.com|18|9.01|9956965|8.78|8.44|11.04|-0.1393522|0.0326|0.02794|0.10443|92.177||2020-04-29|||0m|0|0|-1m|2|1|-2m|1.67|3|-3m|1.67|3|||||0|0.479214|||1.8179985|0.464|14.246|0.46||0.13191|0.926|1.371|0.021089999|0.06215|18|0
2020-07-20 21:27:15|csi_0450|002204.SZ|002204.SZ|Dalian Huarui Heavy Industry Group Co., LTD.|CNY|Shenzhen|1931369984|China|Industrials|Specialty Industrial Machinery|http://www.dhidcw.com|23.5|4.96|78129508|4.51|2.58|5.73|0.31871355|0.04167|0.00266|0.00559|7.954||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.837567|||1.43477|1.03|24.719|0.031||0.014140001|0.885|1.361|0.0068|0.19843|18|0
2020-07-20 21:27:17|csi_0451|002216.SZ|002216.SZ|Sanquan Food Co., Ltd.|CNY|Shenzhen|799257984|China|Consumer Defensive|Packaged Foods|http://www.sanquan.com|9.5|29.28|20723985|29.45|9.27|29.93|2.1000001|0.08461001|0.05015|0.19111|22.527||2020-04-29|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.51963|||9.478796|3.576|42.26|0.537|0.22|0.0858|0.855|1.2|0.0695|0.35884|18|0
2020-07-20 21:27:19|csi_0452|002219.SZ|002219.SZ|Hengkang Medical Group Co.,Ltd|CNY|Shenzhen|1865240064|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hkmg.com||1.58|22735411|1.62|0.96|3.66|-0.398524|0.03739|0.00169|-1.69504|993.781||2020-04-29|||0m|0|0|-1m|0|1|-2m|0.5|2|-3m|0.5|2|||||0|0.328714|||17.954546|1.411|37.735|-1.357||0.04023|0.213|0.267|-0.78052|0.22701|18|0
2020-07-20 21:27:21|csi_0453|002221.SZ|002221.SZ|Oriental Energy Co., Ltd.|CNY|Shenzhen|1649020032|China|Energy|Oil & Gas E&P|http://www.chinadhe.com|9.4|10.05|29838410|9.57|7.26|13.36|0.15366435|0.05688|0.0396|0.11148|140.796||2020-04-30|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.944572|||1.6499754|0.52|9.143|0.647|1.18|0.08673|0.855|1.058|0.02451|0.05272|18|0
2020-07-20 21:27:23|csi_0454|002223.SZ|002223.SZ|Jiangsu Yuyue Medical Equipment & Supply Co., Ltd.|CNY|Shenzhen|1002480000|China|Healthcare|Medical Instruments & Supplies|http://www.yuyue.com.cn|23.3|36.18|31264640|35.74|18.2|41.91|0.59074724|0.21313|0.07369|0.14515|5.888|4Q2017/0.06/0.13!1Q2018/0.21/0.17!2Q2018/0.26/0.17!3Q2018/0.16/0.11|2020-04-18||0.06|0m|0|0|-1m|1.44|16|-2m|1.44|16|-3m|1.38|16|||||0|0.678983|||5.6197577|7.179|33.686|0.886|0.87|0.20319|1.389|2.374|0.18414|0.45536998|18|0
2020-07-20 21:27:25|csi_0455|002225.SZ|002225.SZ|Puyang Refractories Group Co., Ltd.|CNY|Shenzhen|1033760000|China|Industrials|Building Products & Equipment|http://www.punai.com|6.93|4.77|11342942|4.57|3.33|5.09|-0.053941965|0.10063|0.03417|0.10215|21.903||2020-04-18|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.601616|||1.6956985|1.276|12.68|0.27|0.29|0.050819997|0.985|1.474|0.065689996|0.28831|18|0
2020-07-20 21:27:27|csi_0456|002226.SZ|002226.SZ|Anhui Jiangnan Chemical Industry Co., Ltd.|CNY|Shenzhen|1248979968|China|Basic Materials|Specialty Chemicals|http://www.ahjnhg.com||7.11|33816588|6.63|4.38|7.16|0.2676865|0.34634|0.04338|0.07316|62.225|||||||||||||||||||||0|0.763664|||1.4880704|3.297|9.52|0.285||0.0161|1.753|2.079|0.09809|0.41347|18|0
2020-07-20 21:27:29|csi_0457|002233.SZ|002233.SZ|Guangdong Tapai Group Co., Ltd.|CNY|Shenzhen|1192280064|China|Basic Materials|Building Materials|http://www.tapai.com|15|14.67|71605756|13.63|9.48|14.7|0.22043014|0.35706002|0.11094|0.1675|||2020-04-21|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.903387|||1.7153882|1.906|5.338|1.374|1.53|0.0473|2.776|3.767|0.25093|0.39979|18|0
2020-07-20 21:27:31|csi_0458|002237.SZ|002237.SZ|Shandong Humon Smelting Co., Ltd.|CNY|Shenzhen|910400000|China|Basic Materials|Other Industrial Metals & Mining|http://www.hbyl.cn||17.59|48875378|16.54|11.06|18.82|0.08893287|0.03724|0.01973|0.059439998|153.481||2020-04-21|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|2|||||0|0.879907|||3.3703775|0.674|18.104|0.319|0.56|0.051599998|0.282|1.009|0.00984|0.04113|18|0
2020-07-20 21:27:33|csi_0459|002238.SZ|002238.SZ|Shenzhen Topway Video Communication Co., Ltd|CNY|Shenzhen|802558976|China|Communication Services|Broadcasting|http://www.topway.com.cn|25.46|7.77|7768303|7.56|6.55|11.36|-0.0078637|0.15535|||||2020-04-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.58314|||2.321482|2.584|16.632|0.228|0.64|0.00236|||0.09928001|0.39233002|18|0
2020-07-20 21:27:34|csi_0460|002240.SZ|002240.SZ|Guangdong Weihua Corporation|CNY|Shenzhen|743934016|China|Basic Materials|Lumber & Wood Production|http://www.gdweihua.cn||17.2|21411828|16.05|6.68|18.1|1.0354879|0.03972|-0.01008|-0.05088|41.194||2020-04-27|||0m|0|0|-1m|1|1|-2m|1|2|-3m|1|2|||||0|0.885681|||4.0633125|6.324|159.233|-0.231|0.62|0.080340005|0.51|1.263|-0.06779|0.08046|18|0
2020-07-20 21:27:36|csi_0461|002242.SZ|002242.SZ|Joyoung Co.,Ltd|CNY|Shenzhen|767169024|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.joyoung.com.cn|16.57|35.6|8973462|35.75|19.37|38.18|0.8001007|0.09129|0.07463|0.199||4Q2017/0.2/0.28!1Q2018/0.19/0.22!2Q2018/0.29/0.24!3Q2018/0.26/0.25|2020-04-30||0.2|0m|0|0|-1m|1.1|10|-2m|1.2|10|-3m|1.1|10|||||0|0.686682|||6.985871|2.75|30.124|1.054|1.08|0.09651|1.393|1.679|0.087299995|0.32611|18|0
2020-07-20 21:27:38|csi_0462|002244.SZ|002244.SZ|Hangzhou Binjiang Real Estate Group Co.,Ltd|CNY|Shenzhen|3111439872|China|Real Estate|Real Estate—Development|http://www.binjiang.com.cn|5.06|4.97|22351150|4.79|3.67|5.42|0.119158864|0.25535|0.03388|0.19131|151.867||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.685527|||0.9181599|1.627|6.371|0.481|0.82|0.12539|0.364|1.438|0.05628|0.35727|18|0
2020-07-20 21:27:40|csi_0463|002249.SZ|002249.SZ|Zhongshan Broad-Ocean Motor Co., Ltd.|CNY|Shenzhen|2365530112|China|Consumer Cyclical|Auto Parts|http://www.broad-ocean.com|6.03|4|37149548|3.85|3.11|4.62|-0.047029734|0.06801|0.0052|0.01022|12.514||2020-04-29|||0m|0|0|-1m|1.5|6|-2m|1.5|8|-3m|1.5|8|||||0|0.817551|||1.3162224|1.225|18.019|0.036|0.3|0.02485|1.008|1.715|0.01293|0.18913001|18|0
2020-07-20 21:27:42|csi_0464|002250.SZ|002250.SZ|Lianhe Chemical Technology Co., Ltd.|CNY|Shenzhen|923878016|China|Basic Materials|Chemicals|http://www.lianhetech.com|11|26.4|10575702|25.91|10.29|26.97|1.3393502|0.2251|0.025980001|0.00164|43.55||2020-04-30|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.4|5|||||0|0.733641|||4.1594453|6.723|29.866|-0.05|0.38|0.17029|0.82|1.506|-0.01203|0.40866002|18|0
2020-07-20 21:27:44|csi_0465|002251.SZ|002251.SZ|Better Life Commercial Chain Share Co.,Ltd|CNY|Shenzhen|863904000|China|Consumer Cyclical|Department Stores|http://www.bbg.com.cn|12|13.87|6810266|13.87|7.07|15.03|0.8274044|0.0425|0.01089|0.01161|114.603|3Q2018/-0.02/-0.02|2020-04-29||-0.02|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.098922|||1.5640506|0.977|22.976|0.1|0.27|0.09313|0.199|0.462|0.00441|0.23900999|18|0
2020-07-20 21:27:46|csi_0466|002254.SZ|002254.SZ|Yantai Tayho Advanced Materials Co., Ltd.|CNY|Shenzhen|610833984|China|Basic Materials|Chemicals|http://www.tayho.com.cn|13|14.4|14245127|13.18|10.03|15.19|0.28682923|0.18812999|0.03403|0.089650005|39.224||2020-04-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.51809|||3.6687899|3.504|18.627|0.369|0.24|0.024519999|1.817|2.556|0.095970005|0.19787|18|0
2020-07-20 21:27:48|csi_0467|002266.SZ|002266.SZ|Zhefu Holding Group Co., Ltd.|CNY|Shenzhen|5369800192|China|Industrials|Specialty Industrial Machinery|http://www.zhefu.cn|9.25|5.11|87075347|4.65|3.58|5.58|0.026490092|-0.03558|-0.00901|0.04176|21.497||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.626635|||2.9554658|10.214|-287.097|0.084|0.09|0.03596|0.84|0.899|0.16855|0.17922|18|0
2020-07-20 21:27:50|csi_0468|002267.SZ|002267.SZ|Shaanxi Provincial Natural Gas Co.Ltd|CNY|Shenzhen|1112080000|China|Energy|Oil & Gas Midstream|http://www.shaanxigas.com|9.5|6.91|11492825|6.65|5.71|7.95|-0.13953489|0|0.02399|0.0637|17.274|3Q2017/0.01/0.05!4Q2017/0.12/0.11!2Q2018/0.01/0.02!3Q2018/0.02/0.02|2020-04-28||0.01|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.793687|||1.2159071|0.849||0.361|0.46|0.00753|0.259|0.35|0.04336|0.050240003|18|0
2020-07-20 21:27:52|csi_0469|002269.SZ|002269.SZ|Shanghai Metersbonwe Fashion and Accessories Co., Ltd.|CNY|Shenzhen|2512499968|China|Consumer Cyclical|Apparel Manufacturing|http://www.metersbonwe.com|2.96|2.18|16188417|2.11|1.8|2.93|-0.09012878|-0.1808|-0.08655|-0.45727003|109.115||2020-04-30|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|1|||||0|0.953425|||3.0068965|1.495|-8.272|-0.408|0.05|0.17208|0.326|0.871|-0.23259|0.31294|18|0
2020-07-20 21:27:54|csi_0470|002271.SZ|002271.SZ|Beijing Oriental Yuhong Waterproof Technology Co., Ltd.|CNY|Shenzhen|1569779968|China|Industrials|Building Products & Equipment|http://www.yuhong.com.cn|16.57|54.7|27646117|52.45|19.95|56.3|1.3408887|0.17432|0.08441|0.20864001|38.717||2020-04-29|||0m|0|0|-1m|1.3|10|-2m|1.3|10|-3m|1.3|10|||||0|1.035411|||7.52925|4.69|26.902|1.353|1.45|0.14733|1.26|1.537|0.1154|0.35522|18|0
2020-07-20 21:27:55|csi_0471|002273.SZ|002273.SZ|Zhejiang Crystal-Optech Co., Ltd|CNY|Shenzhen|1208630016|China|Technology|Electronic Components|http://www.crystal-optech.com|17.15|16.85|58203997|16.46|9.64615|21.07|0.64573276|0.19264|0.03924|0.10855|2.688|3Q2018/0.17/0.15|2020-04-29||0.17|0m|0|0|-1m|1.5|4|-2m|1.5|6|-3m|1.6|5|||||0|0.987297|||3.8001804|6.108|31.708|0.462|0.68|0.14375|2.52|3.366|0.16494|0.27978|18|0
2020-07-20 21:27:57|csi_0472|002275.SZ|002275.SZ|Guilin Sanjin Pharmaceutical Co., Ltd.|CNY|Shenzhen|590200000|China|Healthcare|Biotechnology|http://www.sanjin.com.cn|15.92|14.8|2296742|14.48|12.35|17.22|0.067896724|0.32339|0.07609|0.13302|9.712||2020-04-28|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.707467|||2.9435165|4.534|14.019|0.655|0.84|0.00969|4.606|5.314|0.23948|0.71349|18|0
2020-07-20 21:27:59|csi_0473|002276.SZ|002276.SZ|Zhejiang Wanma Co., Ltd.|CNY|Shenzhen|1035489984|China|Industrials|Electrical Equipment & Parts|http://www.wanma-cable.com|10|8.19|19572756|8|4.87|11.76|0.48148143|0.04808|0.024249999|0.039|29.88||2020-04-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.944957|||2.1422966|0.974|20.267|0.139|0.22|0.00909|1.397|1.81|0.01637|0.16948|18|0
2020-07-20 21:28:01|csi_0474|002277.SZ|002277.SZ|Hunan Friendship&Apollo Commercial Co.,Ltd.|CNY|Shenzhen|1394169984|China|Consumer Cyclical|Department Stores|http://www.your-mart.cn|4.3|4.56|54468498|4.46|2.81|5.65|0.35562313|0.03983|0.0004|0.00824|68.818||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.538106|||0.9257003|1.914|48.047|0.136|0.29|0.03346|0.238|0.832|0.032980002|0.18417999|18|0
2020-07-20 21:28:03|csi_0475|002281.SZ|002281.SZ|Accelink Technologies Co., Ltd.|CNY|Shenzhen|676396032|China|Technology|Semiconductors|http://www.accelink.com|30.48|36.22|15308919|35.83|23.94|38.15|0.43446898|0.108509995|0.02637|0.07123|2.765|4Q2017/0.13/0.18!1Q2018/0.12/0.21!2Q2018/0.1/0.18!3Q2018/0.19/0.16|2020-04-24||0.13|0m|0|0|-1m|1.62|13|-2m|1.57|14|-3m|1.62|13|||||0|0.445727|||5.42378|4.649|42.846|0.45|0.77|0.088999994|1.671|2.512|0.059299998|0.057010002|18|0
2020-07-20 21:28:05|csi_0476|002285.SZ|002285.SZ|Shenzhen Worldunion Group Incorporated|CNY|Shenzhen|2037760000|China|Real Estate|Real Estate Services|http://www.worldunion.com.cn|10.94|3.25|36084567|2.98|2.52|4.48|-0.29047614|0.03196|0.00876|-0.008|55.661|1Q2017/0.05/0.05!2Q2017/0.09/0.08!3Q2017/0.12/0.05!2Q2018/0.16/0.12|2020-04-30||0.05|0m|0|0|-1m|1.54|13|-2m|1.62|13|-3m|1.64|11|||||0|1.23672|||1.285093|1.052|32.91|-0.029|0.66|0.034649998|0.911|1.458|-0.00885|0.12983|18|0
2020-07-20 21:28:07|csi_0477|002293.SZ|002293.SZ|Luolai Lifestyle Technology Co., Ltd.|CNY|Shenzhen|828128000|China|Consumer Cyclical|Textile Manufacturing|http://www.luolai.com|12.45|11|4110162|10.65|7.84|11.5|0.123417735|0.116280004|0.05751|0.11732|3.886||2020-04-18|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.33|3|||||0|0.834488|||2.1825397|1.561|13.428|0.566|0.87|0.01814|2.163|3.391|0.10258|0.42008|18|0
2020-07-20 21:28:09|csi_0478|002299.SZ|002299.SZ|Fujian Sunner Development Co., Ltd.|CNY|Shenzhen|1244300032|China|Consumer Defensive|Farm Products|http://www.sunnercn.com|20.13|29.49|17949185|29.04|16.97|31.48|0.11435151|0.36213002|0.18402|0.46613997|43.291|3Q2017/0.07/0.19!4Q2017/0.17/0.15!2Q2018/0.17/0.16!3Q2018/0.38/0.24|2020-04-18||0.07|0m|0|0|-1m|1.56|9|-2m|1.6|10|-3m|1.6|10|||||0|0.421862|||3.902342|2.73|7.539|3.34|1.16|0.08068|0.245|0.743|0.28634|0.34748|18|0
2020-07-20 21:28:11|csi_0479|002308.SZ|002308.SZ|Vtron Group Co.,Ltd.|CNY|Shenzhen|906214976|China|Technology|Consumer Electronics|http://www.vtron.com|15.39|8.14|27025468|7.86|4.03|8.5|0.71086955|0.00636|-0.00599|-0.4106|1.684|2Q2018/0.07/0.1|2020-04-29||0.07|0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.33|6|||||0|1.045419|||3.1796877|7.078|1112.903|-1.307|0.3|0.02243|1.437|4.188|-1.29384|0.47851002|18|0
2020-07-20 21:28:13|csi_0480|002309.SZ|002309.SZ|Jiangsu Zhongli Group Co.,Ltd|CNY|Shenzhen|871787008|China|Industrials|Electrical Equipment & Parts|http://www.zhongli.com|20|5.73|7145855|5.53|5|8.25|-0.1748879|0.0644|0.0059399996|0.0032|80.391||2020-04-30|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.848344|||0.5907825|0.736|11.434|-0.044||0.12051|0.815|1.332|-0.0037099998|0.117860004|18|0
2020-07-20 21:28:15|csi_0481|002311.SZ|002311.SZ|Guangdong Haid Group Co., Limited|CNY|Shenzhen|1580189952|China|Consumer Defensive|Packaged Foods|http://www.haid.com.cn|25.53|55.19|6743925|55.76|27.52|59.08|0.99356914|0.06239|0.06928|0.21466999|82.191|4Q2017/0.06/0.05!1Q2018/0.06/0.05!2Q2018/0.34/0.19!3Q2018/0.43/0.18|2020-04-21||0.06|0m|0|0|-1m|1.8|10|-2m|1.8|10|-3m|1.8|10|||||0|0.423017|||8.8303995|1.857|29.766|1.153|1.15|0.18356001|0.752|1.351|0.03717|0.11692|18|0
2020-07-20 21:28:17|csi_0482|002315.SZ|002315.SZ|Focus Technology Co., Ltd.|CNY|Shenzhen|305500000|China|Technology|Software—Infrastructure|http://www.focuschina.com|12.98|15.66|4617800|15.15|12.63|31.8|-0.04292929|0.13264|0.021949999|0.03188|0.227||2020-04-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.777521|||2.3563046|3.638|27.431|0.216|1.02|0.01924|1.346|1.806|0.06482|0.77946997|18|0
2020-07-20 21:28:19|csi_0483|002317.SZ|002317.SZ|Guangdong Zhongsheng Pharmaceutical Co., Ltd.|CNY|Shenzhen|814460992|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zspcl.com|7.49|15.8|23280779|15.6|8.26|18.58|0.8948004|0.21364|0.04221|0.05863|28.169|4Q2017/0.13/0.14!1Q2018/0.15/0.11!2Q2018/0.19/0.12!3Q2018/0.09/0.1|2020-04-28||0.13|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.911085|||3.0823255|5.481|25.657|0.308|0.53|0.081949994|1.772|2.315|0.10597|0.64785004|18|0
2020-07-20 21:28:21|csi_0484|002320.SZ|002320.SZ|Hainan Strait Shipping Co., Ltd.|CNY|Shenzhen|1485959936|China|Industrials|Marine Shipping|http://www.hnss.net.cn|28.61|12.16|17155638|11.83|5.82|18.85|0.35354698|0.33405|0.031229999|0.0476|0.63||2020-03-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.45381|||4.6572194|15.54|46.52|0.122|0.83|0.0029499999|7.348|7.426|0.17756|0.3082|18|0
2020-07-20 21:28:23|csi_0485|002325.SZ|002325.SZ|Shenzhen Hongtao Group Co., Ltd.|CNY|Shenzhen|1249449984|China|Industrials|Engineering & Construction|http://www.szhongtao.cn||3.33|14703920|3.21|2.71|3.73|0.07333338|0.05978|0.00722|0.00332|86.774|||||||||||||||||||||0|1.076212|||1.3298723|1.877|31.396|-0.021||0.00593|1.266|1.372|-0.0072500003|0.18372|18|0
2020-07-20 21:28:24|csi_0486|002327.SZ|002327.SZ|Shenzhen Fuanna Bedding and Furnishing Co., Ltd.|CNY|Shenzhen|843024000|China|Consumer Cyclical|Textile Manufacturing|http://www.fuanna.com.cn|8.98|7.54|3557547|7.31|6.23|8.09|0.08124077|0.20299|0.07145|0.13941|0.057||2020-04-28|||0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.43|7|||||0|0.727482|||1.7543044|1.774|8.737|0.598|0.8|0.06416|2.118|3.44|0.1807|0.52584|18|0
2020-07-20 21:28:26|csi_0487|002332.SZ|002332.SZ|Zhejiang Xianju Pharmaceutical Co.,Ltd.|CNY|Shenzhen|916211968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://en.xjpharma.com/|12.38|15.15|25789408|15.22|6.01|18.93|1.2630014|0.18274|0.056799997|0.14608|59.957||2020-04-25|||0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.8|5|||||0|0.382986|||4.6132765|4.075|22.296|0.461|0.44|0.15682|1.173|1.603|0.11602|0.58993|18|0
2020-07-20 21:28:28|csi_0488|002340.SZ|002340.SZ|GEM Co., Ltd.|CNY|Shenzhen|4784430080|China|Industrials|Waste Management|http://www.gemchina.com|4.78|5.55|206023390|5.36|3.98|6.62|0.18322289|0.14053|0.02832|0.06371|110.068|4Q2016/0.02/0!1Q2017/0.02/0.14|2020-04-30||0.02|0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|1.032717|||2.1833203|2.26|16.082|0.172|0.2|0.07933|0.533|1.076|0.04962|0.17618999|18|0
2020-07-20 21:28:30|csi_0489|002342.SZ|002342.SZ|Juli Sling Co., Ltd.|CNY|Shenzhen|960000000|China|Industrials|Specialty Industrial Machinery|http://www.julisling.com|15.05|3.36|38727327|3.1|2.53|3.83|-0.06626505|0.09948|0.011519999|0.0066500003|31.495||2020-04-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.639722|||1.3228346|1.701|17.101|0.017||0.0050700004|1.008|1.594|0.00843|0.20287001|18|0
2020-07-20 21:28:32|csi_0490|002345.SZ|002345.SZ|GUANGDONG CHJ INDUSTRY CO.,LTD.|CNY|Shenzhen|905412992|China|Consumer Cyclical|Luxury Goods|http://www.chjchina.com|9.57|3.65|16067032|3.57|3.11|4.78|-0.12713939|0.05964|0.01867|-0.00895|26.777||2020-04-29|||0m|0|0|-1m|1.13|8|-2m|1|7|-3m|1|7|||||0|0.45612|||0.96356916|1.053|17.65|-0.034|0.43|0.076469995|0.534|1.73|-0.00925|0.37162998|18|0
2020-07-20 21:28:34|csi_0491|002358.SZ|002358.SZ|Henan Senyuan Electric Co., Ltd.|CNY|Shenzhen|929756992|China|Industrials|Electrical Equipment & Parts|http://www.hnsyec.com|21.63|5.46|18491906|5.2|4.93|9.06|-0.40366977|0.10782|-0.0011999999|-0.00979|50.56||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.38953|||1.1195407|4.406|40.87|-0.053||0.11748|1.081|1.445|-0.03395|0.26882|18|0
2020-07-20 21:28:35|csi_0492|002368.SZ|002368.SZ|Taiji Computer Corporation Limited|CNY|Shenzhen|577928000|China|Technology|Information Technology Services|http://www.taiji.com.cn|39.38|33.72|12152279|32.69|25.38|53.6|0.2391963|0.06911|0.0249|0.103999995|53.704||2020-04-30|||0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.8|5|||||0|0.529638|||5.979784|2.873|41.575|0.568|1.25|0.15921|0.932|1.259|0.04804|0.24324|18|0
2020-07-20 21:28:37|csi_0493|002371.SZ|002371.SZ|NAURA Technology Group Co., Ltd.|CNY|Shenzhen|495116992|China|Technology|Electronic Components|http://www.naura.com|60.98|182.28|11749650|173|55.8|226.3|1.7143528|0.12501|0.012150001|0.0763|23.37||2020-04-25|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|2|3|||||0|0.611624|||15.340852|19.753|158.013|0.673|0.81|0.19993|0.773|1.488|0.0736|0.38362998|18|0
2020-07-20 21:28:39|csi_0494|002384.SZ|002384.SZ|Suzhou Dongshan Precision Manufacturing Co., Ltd.|CNY|Shenzhen|1606569984|China|Technology|Electronic Components|http://www.dsbj.com|21.85|28.85|40397081|28.32|13.47|36.59|1.0692925|0.10868|0.02493|0.081470005|162.48|3Q2018/0.26/0.25|2020-04-25||0.26|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|2|||||0|0.949961|||5.291636|2.294|21.106|0.447|0.99|0.17618999|0.62|0.911|0.029409999|0.15765001|18|0
2020-07-20 21:28:41|csi_0495|002390.SZ|002390.SZ|Guizhou Xinbang Pharmaceutical Co., Ltd.|CNY|Shenzhen|1667229952|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.xinbang.com|4.03|4.94|14253216|4.78|4.23|6.75|-0.1867572|0.095319994|0.02175|0.03513|82.359|3Q2017/0.06/0.06!4Q2017/0.05/0.06!2Q2018/0.08/0.07!3Q2018/0.04/0.06|2020-04-30||0.06|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.93341|||1.6521739|1.623|17.032|0.107|0.32|0.05132|0.957|1.231|0.02547|0.21409|18|0
2020-07-20 21:28:43|csi_0496|002392.SZ|002392.SZ|Beijing Lier High-temperature Materials Co.,Ltd.|CNY|Shenzhen|1190489984|China|Industrials|Metal Fabrication|http://www.bjlirr.com.cn|24.1|5.12|67832176|4.73|3.04|5.2|0.31754875|0.14313|0.05646|0.11704001|||2020-04-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.632024|||1.5619279|1.145|7.999|0.362|0.28|0.00857|2.116|2.604|0.10842|0.28655002|18|0
2020-07-20 21:28:45|csi_0497|002393.SZ|002393.SZ|Tianjin Lisheng Pharmaceutical Co.,Ltd.|CNY|Shenzhen|182455008|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.lishengpharma.com||27.95|1388424|27.34|21.33|29.58|0.17860222|0.1487|0.01887|0.03926|0.449|||||||||||||||||||||0|0.60508|||1.1460555|2.148|14.443|0.981||0.00496|3.452|3.893|0.117580004|0.70532|18|0
2020-07-20 21:28:47|csi_0498|002396.SZ|002396.SZ|Fujian Star-net Communication Co., LTD.|CNY|Shenzhen|583280000|China|Technology|Communication Equipment|http://www.star-net.cn|29.5|34.35|12529263|33.9|23.92|49.68|0.3325472|0.074499995|0.05628|0.17206|8.355||2020-04-29|||0m|0|0|-1m|1.63|8|-2m|1.63|8|-3m|1.57|7|||||0|0.946882|||4.8048673|2.189|29.379|0.966||0.061950002|1.229|2.248|0.06221|0.38263|18|0
2020-07-20 21:28:49|csi_0499|002405.SZ|002405.SZ|NavInfo Co., Ltd.|CNY|Shenzhen|1961560064|China|Technology|Software—Application|http://www.navinfo.com|17.52|19.44|80981710|18.5|12.76|22.6|0.3176638|-0.038399998|-0.0111|0.02358|1.175|3Q2018/0.05/0.04|2020-04-28||0.05|0m|0|0|-1m|1.08|12|-2m|1.17|12|-3m|1.22|9|||||0|1.006543|||4.931507|16.013|-416.968|0.116|0.36|0.12869|2.543|2.81|0.1029|0.66001|18|0
2020-07-20 21:28:51|csi_0500|002408.SZ|002408.SZ|Zibo Qixiang Tengda Chemical Co., Ltd|CNY|Shenzhen|1775209984|China|Basic Materials|Specialty Chemicals|http://www.qxtdgf.com|15|7.07|25872117|6.61|5.53|7.86|-0.14359641|0.05465|0.0344|0.077010006|56.807||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.363741|||1.5923424|0.535|9.783|0.356||0.050440002|0.75|1.046|0.022750001|0.06276|18|0
2020-07-20 21:28:52|csi_0501|002414.SZ|002414.SZ|Wuhan Guide Infrared Co., Ltd.|CNY|Shenzhen|1591849984|China|Technology|Scientific & Technical Instruments|http://www.guide-infrared.com|18.75|35.76|26789404|33.08|17|55.75|0.77915096|0.24022|0.04817|0.10569999|14.889||2020-04-30|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.5|2|||||0|0.69284|||15.40715|27.156|113.047|0.234|0.28|0.049239997|1.767|2.58|0.19538|0.51002|18|0
2020-07-20 21:28:54|csi_0502|002419.SZ|002419.SZ|Rainbow Digital Commercial Co., Ltd.|CNY|Shenzhen|1200300032|China|Consumer Cyclical|Department Stores|http://www.rainbow.cn|15.9|11.22|9534456|10.83|8.48|13.43|-0.16640985|0.040120002|0.01796|0.07221||4Q2017/0.19/0.06!1Q2018/0.37/0.14!2Q2018/0.16/0.1!3Q2018/0.16/0.12|2020-04-30||0.19|0m|0|0|-1m|1.2|5|-2m|1.17|6|-3m|1.29|7|||||0|0.88799|||1.9519833|0.389|9.702|0.413|0.9|0.12204|0.835|1|0.028789999|0.30200002|18|0
2020-07-20 21:28:56|csi_0503|002424.SZ|002424.SZ|Guizhou Bailing Group Pharmaceutical Co., Ltd.|CNY|Shenzhen|1411200000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.gzbl.com|22|8.72|8686650|8.51|7.99|11.2|-0.04479289|0.15729|0.033269998|0.05276|61.032||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.929946|||2.969016|4.802|30.527|0.156||0.01413|1.348|1.763|0.074889995|0.58381003|18|0
2020-07-20 21:28:58|csi_0504|002428.SZ|002428.SZ|Yunnan Lincang Xinyuan Germanium Industry Co.,LTD|CNY|Shenzhen|653120000|China|Basic Materials|Other Industrial Metals & Mining|http://www.sino-ge.com|12.25|18.06|53630717|16.8|6.4|19.5|1.6043279|0.07357|-0.01205|-0.03711|22.359||2020-04-24|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.938799|||8.235293|23.556|320.184|-0.1|0.16|0.008590001|0.504|1.471|-0.12328|0.11898|18|0
2020-07-20 21:29:00|csi_0505|002430.SZ|002430.SZ|Hangzhou Oxygen Plant Group Co.,Ltd.|CNY|Shenzhen|964604032|China|Industrials|Specialty Industrial Machinery|http://www.hangyang.com|15.77|15.2|19988005|13.85|10.9|15.69|0.18477345|0.16364999|0.04109|0.103999995|37.223||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.082755|||2.4759734|1.791|10.943|0.62|0.97|0.17809|0.982|1.555|0.07232|0.20167999|18|0
2020-07-20 21:29:02|csi_0506|002431.SZ|002431.SZ|Palm Eco-Town Development Co., Ltd|CNY|Shenzhen|1486989952|China|Industrials|Engineering & Construction|http://www.palm-la.com|6.9|3.6|49676899|3.44|2.35|3.7|-0.0057803392|-0.30569|-0.030989999|-0.22156|103.472||2020-04-30|||0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|1.371824|||1.2286689|3.591|-11.748|-0.701||0.02668|0.784|1.033|-0.408|-0.07474|18|0
2020-07-20 21:29:04|csi_0507|002437.SZ|002437.SZ|Harbin Gloria Pharmaceuticals Co., Ltd|CNY|Shenzhen|2198119936|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.gloria.cc|10.05|4.01|92081303|3.9|2.4|4.55|0.08011055|0.107259996|0.02411|-0.6186|89.412||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.769053|||4.038268|2.09|19.486|-0.95||0.02017|0.609|0.782|-0.47733003|0.72795|18|0
2020-07-20 21:29:06|csi_0508|002440.SZ|002440.SZ|Zhejiang Runtu Co., Ltd.|CNY|Shenzhen|1150499968|China|Basic Materials|Chemicals|http://www.runtuchem.com|15.47|10.34|42622021|9.59|8.6|13.49|-0.20909095|0.25145|0.063829996|0.14849|0.759|4Q2017/0.26/0.18!1Q2018/0.27/0.21!2Q2018/0.35/0.33!3Q2018/0.27/0.45|2020-04-29||0.26|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1|3|||||0|1.242879|||1.321068|1.611|6.409|1.159|1.24|0.05479|3.482|4.635|0.22885999|0.33481|18|0
2020-07-20 21:29:08|csi_0509|002444.SZ|002444.SZ|Hangzhou Great Star Industrial Co., Ltd.|CNY|Shenzhen|1075250048|China|Industrials|Tools & Accessories|http://www.greatstartools.com|12.71|15.24|36815380|15.05|9.03|15.68|0.48180926|0.14126|0.047509998|0.12566|27.131|3Q2017/0.16/0.18!4Q2017/0.12/0.19!2Q2018/0.19/0.25!3Q2018/0.23/0.15|2020-04-30||0.16|0m|0|0|-1m|1.6|10|-2m|1.6|10|-3m|1.6|10|||||0|0.841801|||2.1193159|2.465|17.452|0.872|0.79|0.07096|1.479|2.066|0.14248|0.32118|18|0
2020-07-20 21:29:10|csi_0510|002461.SZ|002461.SZ|Guangzhou Zhujiang Brewery Co., Ltd|CNY|Shenzhen|2213329920|China|Consumer Defensive|Beverages—Brewers|http://www.zhujiangbeer.com|6.2|12|27910464|11.91|5.4|12.44|0.97840524|0.1402|0.01533|0.05915|5.787||2020-04-24|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.824865|||3.0895984|5.535|39.482|0.216||0.0128|2.223|2.787|0.12068|0.46752|18|0
2020-07-20 21:29:12|csi_0511|002463.SZ|002463.SZ|Wus Printed Circuit (Kunshan) Co., Ltd.|CNY|Shenzhen|1724720000|China|Technology|Electronic Components|http://www.wuscn.com|5.51|24.81|39476553|24.24|13.88|31.48|0.6993692|0.22584999|0.107939996|0.26353002|14.32||2020-04-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.640492|||7.990338|5.568|24.653|0.734|0.27|0.10556|1.29|1.882|0.17116|0.28632998|18|0
2020-07-20 21:29:13|csi_0512|002477.SZ|002477.SZ|Chuying Agro-pastoral|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:29:15|csi_0513|002479.SZ|002479.SZ|Zhejiang Fuchunjiang Environmental Thermoelectric Co., Ltd.|CNY|Shenzhen|888888000|China|Utilities|Utilities—Regulated Electric|http://www.zhefuet.com|15|7.04|30626717|6.82|5.27|9.05|0.12171054|0.1776|0.03284|0.07982|67.281||2020-04-30|||0m|0|0|-1m|1.57|7|-2m|1.57|7|-3m|1.67|6|||||0|0.882986|||1.6379712|2.07|11.657|0.326|0.7|0.02163|0.475|0.663|0.07184|0.16619|18|0
2020-07-20 21:29:17|csi_0514|002480.SZ|002480.SZ|Chengdu Xinzhu Road&Bridge Machinery Co.,LTD|CNY|Shenzhen|769169024|China|Industrials|Farm & Heavy Construction Machinery|http://www.xinzhu.com|33.9|5.93|13661707|5.75|3.05|8.47|0.26315796|0.04287|-0.002|-0.04467|82.062||2020-04-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.929561|||1.7084414|2.236|52.147|-0.219|0.11|0.04129|0.83|1.114|-0.054229997|0.16697|18|0
2020-07-20 21:29:19|csi_0515|002482.SZ|002482.SZ|Shenzhen Grandland Group Co., Ltd.|CNY|Shenzhen|1537280000|China|Industrials|Engineering & Construction|http://www.szgt.com|9.15|3.74|6889925|3.57|3.17|5.68|-0.31800765|0.07515|0.00537|0.01938|72.959||2020-04-29|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.827174|||0.84007186|0.608|8.073|0.098|0.67|0.16701001|1.312|1.502|0.01175|0.01192|18|0
2020-07-20 21:29:21|csi_0516|002489.SZ|002489.SZ|Yotrio Group Co., Ltd.|CNY|Shenzhen|2175739904|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.yotrio.com|38.38|5.31|113435217|5.2|2.9|6.72|0.5323529|0.117130004|0.040489998|0.15043999|23.284||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777136|||2.9256196|2.187|18.672|0.26|0.41|0.01991|1.121|1.428|0.11723|0.28338|18|0
2020-07-20 21:29:23|csi_0517|002490.SZ|002490.SZ|Shandong Molong Petroleum Machinery Company Limited|CNY|Shenzhen|541721984|China|Energy|Oil & Gas Equipment & Services|http://www.molonggroup.com||3.71|5707303|3.57|2.87|4.6|-0.1941309|0.03439|-0.01206|-0.16635999|151.305|||||||||||||||||||||0|0.736627|||1.7691942|1.272|36.989|-0.348||0.0076800003|0.367|0.618|-0.073130004|0.07349|18|0
2020-07-20 21:29:25|csi_0518|002498.SZ|002498.SZ|Qingdao Hanhe Cable Co.,Ltd|CNY|Shenzhen|3326799872|China|Industrials|Electrical Equipment & Parts|http://www.hanhe-cable.com|21.37|5.54|97445002|5.3|2.38|6.96|0.87279165|0.08766|0.04795|0.09478|0.127||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.630869|||3.7056856|2.705|30.856|0.139|0.13|0.00329|2.609|3.846|0.0759|0.20259|18|0
2020-07-20 21:29:27|csi_0519|002503.SZ|002503.SZ|Souyute Group Co.,Ltd|CNY|Shenzhen|3092509952|China|Consumer Cyclical|Apparel Manufacturing|http://www.souyute.com|3.62|3|100494304|2.92|1.81|5.68|0.13178301|0.02123|0.00892|0.00545|63.184||2020-04-27|||0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.38|8|||||0|0.269438|||1.6629711|0.985|46.402|0.009|0.36|0.04956|0.902|1.947|0.00241|0.06235|18|0
2020-07-20 21:29:29|csi_0520|002505.SZ|002505.SZ|Hunan Dakang International Food & Agriculture Co.,Ltd.|CNY|Shenzhen|6374260224|China|Consumer Defensive|Farm Products|http://www.dkifa.com|10.88|2.52|126102280|2.47|1.38|3.05|0.3497268|0.02851|0.00835|0.0077600004|88.42||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.266358|||3.095823|1.342|47.084|0.012||0.01652|0.455|0.96|0.0047299997|0.10616|18|0
2020-07-20 21:29:31|csi_0521|002508.SZ|002508.SZ|Hangzhou Robam Appliances Co., Ltd.|CNY|Shenzhen|949024000|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.robam-kitchen.com|26.78|36.85|16917955|35.15|21.67|37.49|0.3666408|0|0.10781|0.22011||4Q2017/0.53/0.66!1Q2018/0.27/0.38!2Q2018/0.38/0.43!3Q2018/0.37/0.44|2020-04-28||0.53|0m|0|0|-1m|1.42|19|-2m|1.42|19|-3m|1.44|18|||||0|1.097767|||4.919236|3.845||1.59|1.83|0.15396|2.45|2.902|0.20466|1.02719|18|0
2020-07-20 21:29:32|csi_0522|002551.SZ|002551.SZ|Shenzhen Glory Medical Co., Ltd.|CNY|Shenzhen|820206976|China|Healthcare|Medical Distribution|http://www.glory-medical.com.cn||9.25|39779843|9.07|4.21|14.17|0.86008227|0.070760004|0.008909999|0.02944|11.592||2020-04-30|||0m|0|0|-1m|1|3|-2m|1|4|-3m|1|2|||||0|0.623171|||2.6383343|4.777|67.509|0.102|0.37|0.04612|1.998|2.461|0.04577|0.21776|18|0
2020-07-20 21:29:34|csi_0523|002557.SZ|002557.SZ|Chacha Food Company, Limited|CNY|Shenzhen|507000000|China|Consumer Defensive|Packaged Foods|http://www.qiaqiafood.com|22|50.34|12917053|50.5|22.77|59.9|0.9540007|0.16058001|0.08112001|0.17676|15.503||2020-04-23|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1.4|5|||||0|0.369899|||6.743469|4.887|30.435|1.262|0.91|0.17486|1.172|2.218|0.12915|0.33598998|18|0
2020-07-20 21:29:36|csi_0524|002573.SZ|002573.SZ|Beijing SPC Environment Protection Tech Co., Ltd.|CNY|Shenzhen|1081270016|China|Industrials|Engineering & Construction|http://www.qingxin.com.cn|14.2|6.32|31155324|6.15|5.2|7.43|-0.13744742|0.25368|0.03052|0.06835|42.472||2020-04-29|||0m|0|0|-1m|1.44|9|-2m|1.44|9|-3m|1.44|9|||||0|0.552347|||1.3754082|2.533|9.985|0.326||0.01237|1.369|1.545|0.10955|0.21295|18|0
2020-07-20 21:29:38|csi_0525|002574.SZ|002574.SZ|Zhejiang Ming Jewelry Co., Ltd.|CNY|Shenzhen|528000000|China|Consumer Cyclical|Luxury Goods|http://www.mingr.com||5.13|6476982|4.92|4.26|6.15|-0.09057295|0.02392|0.00823|0.00638|0.461||2020-04-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.287913|||0.8348251|0.545|22.791|0.045|0.25|0.0022|1.335|3.099|0.00798|0.12371001|18|0
2020-07-20 21:29:40|csi_0526|002588.SZ|002588.SZ|Stanley Agriculture Group Co.,Ltd.|CNY|Shenzhen|1156880000|China|Basic Materials|Agricultural Inputs|http://www.shidanli.cn|5.35|4.99|27193483|4.72|3.38|5.63|0.095348835|0.05061|0.0092400005|0.02775|5.228|4Q2017/0.02/0.07!1Q2018/0.06/0.07!2Q2018/0.09/0.13!3Q2018/0.02/0.05|2020-04-29||0.02|0m|0|0|-1m|0.25|4|-2m|0.6|5|-3m|0.6|5|||||0|0.36759|||1.2977892|0.67|13.232|0.111|0.34|0.02315|0.841|1.773|0.021389998|0.14772001|18|0
2020-07-20 21:29:42|csi_0527|002595.SZ|002595.SZ|Himile Mechanical Science and Technology (Shandong) Co., Ltd|CNY|Shenzhen|800000000|China|Industrials|Specialty Industrial Machinery|http://www.haomaikeji.com|19.55|21.72|4529799|20.56|16.03|22.93|0.058247447|0.27453|0.09951|0.18563999|13.224|1Q2017/0.2/0.23!2Q2017/0.27/0.38!3Q2017/0.21/0.34!4Q2017/0.17/0.3|2020-04-29||0.2|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.17|6|||||0|0.501924|||3.3789668|3.739|13.619|1.122|1.1|0.10993|1.61|2.75|0.20128|0.32681|18|0
2020-07-20 21:29:44|csi_0528|002612.SZ|002612.SZ|Lancy Co., Ltd.|CNY|Shenzhen|442444992|China|Consumer Cyclical|Apparel Manufacturing|http://www.lancygroup.com|40|9.5|5942856|9.27|6.91|13.2|0.09187293|0.056160003|0.01227|-0.00992|20.659||2020-04-30|||0m|0|0|-1m|1.4|5|-2m|1.5|4|-3m|1.5|4|||||0|0.625481|||1.4009733|1.729|30.776|0.007|0.77|0.024820002|0.851|1.767|0.00099|0.56364|18|0
2020-07-20 21:29:45|csi_0529|002635.SZ|002635.SZ|Suzhou Anjie Technology Co., Ltd.|CNY|Shenzhen|634201984|China|Technology|Computer Hardware|http://www.anjiesz.com|17.25|25.29|19168361|24.75|12.33|32.44|0.9097222|0.18051|0.023|-0.10903|2.515|3Q2018/0.25/0.31|2020-04-30||0.25|0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.6|5|||||0|0.836412|||3.001068|4.792|26.544|-1.019|0.99|0.02915|3.199|3.668|-0.22825001|0.26823|18|0
2020-07-20 21:29:47|csi_0530|002646.SZ|002646.SZ|Qinghai Huzhu Barley Wine Co.,Ltd.|CNY|Shenzhen|450000000|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.qkj.com.cn|8.27|10.69|4239298|10.48|8.78|12.65|-0.13509065|0.042919997|-0.00717|-0.01401|4.255|4Q2017/-0.45/-0.45!1Q2018/0.19/0.23!2Q2018/0/0.03!3Q2018/0/0.05|2020-04-28||-0.45|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.597767|||2.031933|4.16|96.924|-0.042|0.39|0.00922|0.979|4.13|-0.01746|0.64405996|18|0
2020-07-20 21:29:49|csi_0531|002648.SZ|002648.SZ|Zhejiang Satellite Petrochemical Co., Ltd.|CNY|Shenzhen|1065710016|China|Basic Materials|Specialty Chemicals|http://www.satlpec.com|13.5|19.23|41809958|17.93|11.95|19.72|0.33580983|0.19764|0.05287|0.123789996|83.752||2020-04-30|||0m|0|0|-1m|1.2|5|-2m|1.43|7|-3m|1.43|7|||||0|1.742109|||2.2022445|2.273|11.5|1.031|1.55|0.089779995|0.46|0.71|0.10589|0.24783|18|0
2020-07-20 21:29:51|csi_0532|002662.SZ|002662.SZ|Beijing WKW Automotive Parts Co.,Ltd.|CNY|Shenzhen|1500000000|China|Consumer Cyclical|Auto Parts|http://www.beijing-wkw.com|9.65|3.95|51197757|3.82|1.99|4.92|0.23225808|0.12031|0.01238|-0.48951998|19.963||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|0.951886|||1.9391263|1.777|14.767|-1.322||0.0014599999|0.662|1.09|-0.59352|0.1808|18|0
2020-07-20 21:29:53|csi_0533|002663.SZ|002663.SZ|Pubang Landscape Architecture Co., Ltd|CNY|Shenzhen|1795890048|China|Industrials|Engineering & Construction|http://www.pblandscape.com||2.4|18251960|2.33|2.07|3.65|-0.17081851|0|-0.075040005|-0.19939|25.185||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.02117|||1.0563381|1.596||-0.533||0.01008|1.185|2.227|-0.32514998|-0.32719|18|0
2020-07-20 21:29:55|csi_0534|002665.SZ|002665.SZ|Shouhang High-Tech Energy Co., Ltd.|CNY|Shenzhen|2538720000|China|Industrials|Specialty Industrial Machinery|http://www.sh-ihw.com|11.7|2.58|44322217|2.47|2.41|3.96|-0.21766561|0.081|-0.00598|0.00767|24.978||2020-04-25|||0m|0|0|-1m|2|4|-2m|2|4|-3m|2|2|||||0|0.437259|||0.9809885|8.22|101.484|0.021||0.13514|1.246|1.549|0.07428|0.15362|18|0
2020-07-20 21:29:57|csi_0535|002672.SZ|002672.SZ|Dongjiang Environmental Company Limited|CNY|Shenzhen|679129984|China|Industrials|Waste Management|http://www.dongjiang.com.cn|14.74|10.44|17095564|10.22|8.11|11.33|-0.020114958|0.30413|0.03757|0.07812|70.889|2Q2017/0.25/0.2!3Q2017/0.13/0.19!1Q2018/0.14/0.19!3Q2018/0.13/0.15|2020-04-30||0.25|0m|0|0|-1m|0.67|9|-2m|0.44|9|-3m|0.6|10|||||0|0.842441|||2.086331|3.634|11.948|0.418||0.12005|0.573|0.714|0.112229995|0.35048|18|0
2020-07-20 21:29:59|csi_0536|002678.SZ|002678.SZ|Guangzhou Pearl River Piano Group Co.,Ltd|CNY|Shenzhen|1358320000|China|Consumer Cyclical|Leisure|http://www.pearlriverpiano.com|20|8.27|3008099|7.91|6.11|9.36|0.11806548|0.13687|0.0189|0.04239|16.855||2020-04-24|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.011547|||3.296134|5.325|38.905|0.111|0.18|0.00154|1.783|2.847|0.07928|0.28436002|18|0
2020-07-20 21:30:01|csi_0537|002690.SZ|002690.SZ|Hefei Meyer Optoelectronic Technology Inc.|CNY|Shenzhen|676000000|China|Industrials|Specialty Industrial Machinery|http://www.chinameyer.com|23.53|52.71|5527248|55.51|28.78|56.88|0.8021443|0.35714|0.115600005|0.21776|||2020-04-28|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.704003|||14.70703|25.538|71.507|0.772|0.8|0.12722999|3.024|8.511|0.36067|0.55275|18|0
2020-07-20 21:30:02|csi_0538|002698.SZ|002698.SZ|Harbin Boshi Automation Co., Ltd.|CNY|Shenzhen|1022550016|China|Industrials|Specialty Industrial Machinery|http://www.boshi.cn|17|13.05|13254189|12.42|8.08|14.14|0.49339736|0.26133|0.06308|0.16133|2.088|2Q2016/0.03/0.13!3Q2016/0.06/0.06!4Q2016/0.06/0.05!1Q2017/0.02/0.09|2020-04-29||0.03|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.277136|||5.5343513|7.675|29.368|0.326|0.26|0.0219|1.015|2.229|0.20926|0.41525|18|0
2020-07-20 21:30:04|csi_0539|002701.SZ|002701.SZ|ORG Technology Co.,Ltd.|CNY|Shenzhen|2350810112|China|Technology|Information Technology Services|http://www.orgtech.cn|5.9|5.26|34783136|5.12|3.84|5.58|0.098501086|0.15411|0.04121|0.085710004|83.903||2020-04-30|||0m|0|0|-1m|0.75|4|-2m|1|5|-3m|1.2|5|||||0|0.569284|||2.120113|1.763|11.441|0.207|0.46|0.08420999|0.644|0.988|0.053379998|0.23568001|18|0
2020-07-20 21:30:06|csi_0540|002705.SZ|002705.SZ|Guangdong Xinbao Electrical Appliances Holdings Co., Ltd|CNY|Shenzhen|801473024|China|Technology|Consumer Electronics|http://www.donlim.com|9.4|43.51|6087844|43.72|9.7|46.08|3.2882357|0.12861|0.07157|0.17232999|17.134||2020-04-28|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.5|6|||||0|0.938414|||7.883674|3.602|28.008|0.902|0.69|0.09227|1.113|1.504|0.07856|0.24344|18|0
2020-07-20 21:30:08|csi_0541|002714.SZ|002714.SZ|Muyuan Foods Co., Ltd.|CNY|Shenzhen|3747830016|China|Consumer Defensive|Farm Products|http://www.muyuanfoods.com|30.54|96.98|39552084|94.48|62.64|139.92|0.33701336|0.61157|0.195|0.59327|54.059||2020-04-27|||0m|0|0|-1m|1.82|11|-2m|1.8|10|-3m|1.8|10|||||0|0.817551|||11.776565|10.949|17.903|4.755|1.37|0.06963|0.756|1.155|0.50020003|0.58959|18|0
2020-07-20 21:30:10|csi_0542|300039.SZ|300039.SZ|Shanghai Kaibao Pharmaceutical CO.,Ltd|CNY|Shenzhen|1046000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.xykb.com|7|5.42|12786234|5.22|4.04|7.06|0.21064806|0.22976999|0.054380003|0.089870006|1.362||2020-04-21|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.683602|||2.1619465|3.055|13.294|0.219|0.26|0.01653|7.519|8.206|0.17681|0.82372004|18|0
2020-07-20 21:30:12|csi_0543|300059.SZ|300059.SZ|East Money Information Co.,Ltd.|CNY|Shenzhen|8060959744|China|Communication Services|Internet Content & Information|http://www.eastmoney.com|13.97|25.8|499214428|24.64|12.91|29.63|0.73713887|0|0.03314|0.11175|72.602|4Q2017/0.03/0.04!1Q2018/0.06/0.06!2Q2018/0.06/0.11!3Q2018/0.05/0.06|2020-04-18||0.03|0m|0|0|-1m|0.4|5|-2m|0.5|6|-3m|0.83|6|||||0|1.305619|||8.958333|35.488||0.288|0.32|0.096549995|1.378|1.55|0.47425|0.90662|18|0
2020-07-20 21:30:14|csi_0544|300088.SZ|300088.SZ|Wuhu Token Sciences Co., Ltd.|CNY|Shenzhen|2440150016|China|Basic Materials|Specialty Chemicals|http://www.token-ito.com|11.21|11.44|116318709|11.11|5.17|14.15|1.1039698|0.24337|0.07446|0.15296|15.044||2020-04-29|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|2|||||0|0.691301|||4.230769|4.569|18.772|0.361|0.53|0.0625|1.483|1.734|0.15168999|0.27762|18|0
2020-07-20 21:30:16|csi_0545|300115.SZ|300115.SZ|Shenzhen Everwin Precision Technology Co., Ltd.|CNY|Shenzhen|909859968|China|Technology|Electronic Components|http://www.ewpt.com|9.28|24.18|27601697|23.38|10.14|28.25|1.2524083|0.08448|0.0026699998|0.035940003|59.119|4Q2017/0.03/0.31!1Q2018/0.03/0.05!2Q2018/0.07/0.08!3Q2018/0.09/0.27|2020-04-30||0.03|0m|0|0|-1m|1.45|11|-2m|1.4|10|-3m|1.45|11|||||0|0.989607|||4.9938045|2.572|30.444|0.137|0.56|0.05052|0.581|1.157|0.01424|0.17815|18|0
2020-07-20 21:30:18|csi_0546|300134.SZ|300134.SZ|Anhui Tatfook Technology Co.,Ltd|CNY|Shenzhen|767497984|China|Technology|Communication Equipment|http://www.tatfook.com|14.28|14.55|12160684|14.14|12.15|21.85|0.047372222|0.0354|-0.0121|-0.07284|10.189||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.64819|||2.2384615|4.461|126.018|-0.504|0.34|0.01894|1.813|3.294|-0.17228001|0.16702999|18|0
2020-07-20 21:30:20|csi_0547|300144.SZ|300144.SZ|Songcheng Performance Development Co.,Ltd|CNY|Shenzhen|2614690048|China|Consumer Cyclical|Leisure|http://www.songcn.com|29.24|20.56|39852527|20.5|16.2722|33.47|-0.14937758|0.62351|0.05298|0.10012999||3Q2017/0.27/0.28!4Q2017/0.13/0.13!2Q2018/0.24/0.24!3Q2018/0.33/0.33|2020-04-28||0.27|0m|0|0|-1m|1.44|16|-2m|1.5|14|-3m|1.5|14|||||0|0.841416|||5.594558|26.758|42.914|0.39|1.11|0.16562|3.857|4.099|0.53063|0.72431|18|0
2020-07-20 21:30:21|csi_0548|300147.SZ|300147.SZ|Xiangxue Pharmaceutical Co.,Ltd.|CNY|Shenzhen|661475968|China|Healthcare|Biotechnology|http://www.xphcn.com||10.15|13212217|9.93|5.93|13.5|0.5712025|0|0.014040001|0.03078|87.239||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.079676|||1.8494898|3.265||0.199|0.29|0.0017499999|0.583|0.935|0.047509998|0.97655|18|0
2020-07-20 21:30:23|csi_0549|300168.SZ|300168.SZ|Wonders Information Co., Ltd|CNY|Shenzhen|1187580032|China|Technology|Information Technology Services|http://www.wondersgroup.com|18.5|25.37|31049882|25.94|8.53|28.27|1.260262|-0.6688|-0.10075|-0.46375|124.281||2020-04-25|||0m|0|0|-1m|0|2|-2m|0|1|-3m|0|1|||||0|0.51809|||10.791153|16.09|-24.059|-1.401|0.41|0.05193|0.496|0.95|-0.76145|-0.19754|18|0
2020-07-20 21:30:25|csi_0550|300202.SZ|300202.SZ|Julong Co., Ltd.|CNY|Shenzhen|549504000|China|Industrials|Business Equipment & Supplies|http://www.julong.cc||14.67|64392725|14.38|6.52|17.15|1.0424328|0.03716|-0.00029999999|0.02668|19.277||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.45458|||4.9427223|12.155|327.063|0.07|1.37|0.01204|2.299|3.103|0.06078|0.45646|18|0
2020-07-20 21:30:27|csi_0551|300253.SZ|300253.SZ|Winning Health Technology Group Co., Ltd.|CNY|Shenzhen|2133820032|China|Healthcare|Health Information Services|http://www.winning.com.cn|15.44|24.34|47687972|23.89|13.15|30.78|0.80287015|0.20131999|0.05039|0.09425|5.007||2020-04-25|||0m|0|0|-1m|1.5|4|-2m|1.5|6|-3m|1.4|5|||||0|0.814087|||13.704955|26.254|130.405|0.166|0.26|0.17603001|2.262|2.575|0.18190001|0.50992|18|0
2020-07-20 21:30:29|csi_0552|300273.SZ|300273.SZ|Zhuhai Hokai Medical Instruments Co., Ltd.|CNY|Shenzhen|794515008|China|Healthcare|Medical Devices|http://www.hokai.com|25.22|7.24|18768305|7.2|4.36|9.58|0.23711336|0.16290002|0.01466|-0.0143|62.946||2020-04-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.859122|||2.2991426|6.867|42.155|-0.054|0.74|0.00442|2.775|3.008|-0.04231|0.49176|18|0
2020-07-20 21:30:31|csi_0553|600004.SS|600004.SS|Guangzhou Baiyun International Airport Co., Ltd.|CNY|Shanghai|2069319936|China|Industrials|Airports & Air Services|http://www.guangzhouairportonline.com|14.56|15.02|34608337|14.84|12.27|23.69|-0.11928785|0.33532003|0.01987|0.044460002|3.433|4Q2017/0.21/0.18!1Q2018/0.21/0.19!2Q2018/0.13/0.13!3Q2018/0.11/0.15|2020-04-30||0.21|0m|0|0|-1m|0.93|14|-2m|0.86|14|-3m|0.79|14|||||0|1.222863|||1.8763273|4.155|12.392|0.33|0.52|0.16906|0.334|0.376|0.09663|0.21263|18|0
2020-07-20 21:30:33|csi_0554|600006.SS|600006.SS|DongFeng Automobile Co. LTD|CNY|Shanghai|2000000000|China|Consumer Cyclical|Auto Manufacturers|http://www.dfac.com|12|4.29|16396557|4.16|3.53|5.13|-0.14754105|0.00501|-0.00404|0.03498|||2020-04-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.486143|||1.1626016|0.465|92.861|0.149|0.32|0.016649999|1.157|1.414|0.02396|0.10920999|18|0
2020-07-20 21:30:35|csi_0555|600017.SS|600017.SS|Rizhao Port Co., Ltd.|CNY|Shanghai|3075650048|China|Industrials|Marine Shipping|http://www.rzport.com|5.12|2.97|50766404|2.92|2.35|3.33|-0.033112526|0.31037|0.029849999|0.05009|54.982||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.045419|||0.76153845|3.322|10.702|0.192|0.22|0.01746|0.407|0.454|0.10734|0.24566999|18|0
2020-07-20 21:30:37|csi_0556|600021.SS|600021.SS|Shanghai Electric Power Company Limited|CNY|Shanghai|2617159936|China|Utilities|Utilities—Renewable|http://www.shanghaipower.com|8.55|7.77|10805652|7.58|6.4|8.86|-0.117578626|0.35711|0.025880001|0.067379996|188.756||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.724018|||1.0604613|3.603|10.09|0.29|0.54|0.06362|0.319|0.375|0.03548|0.2577|18|0
2020-07-20 21:30:39|csi_0557|600026.SS|600026.SS|COSCO SHIPPING Energy Transportation Co., Ltd.|CNY|Shanghai|3466690048|China|Industrials|Marine Shipping|http://energy.coscoshipping.com|5.73|7.88|88432100|7.43|5.48|9.75|0.19070518|0.29204|0.01573|0.026989998|95.488||2020-04-30|||0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0.11|9|||||0|-0.104069|||1.1082982|4.287|14.68|0.157|0.37|0.07696|0.794|0.893|0.044850003|0.19073|18|0
2020-07-20 21:30:40|csi_0558|600026.SS|600026.SS|COSCO SHIPPING Energy Transportation Co., Ltd.|CNY|Shanghai|3466690048|China|Industrials|Marine Shipping|http://energy.coscoshipping.com|5.73|7.88|88432100|7.43|5.48|9.75|0.19070518|0.29204|0.01573|0.026989998|95.488||2020-04-30|||0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0.11|9|||||0|-0.104069|||1.1082982|4.287|14.68|0.157|0.37|0.07696|0.794|0.893|0.044850003|0.19073|18|0
2020-07-20 21:30:42|csi_0559|600037.SS|600037.SS|Beijing Gehua CATV Network Co., LTD.|CNY|Shanghai|1391779968|China|Communication Services|Broadcasting|http://www.bgctv.com.cn|10.54|13.31|18795584|13.06|8.09|16.97|0.35900116|0.25913|0.00602|0.02632|0.049|4Q2017/0.09/0.11!1Q2018/0.12/0.14!2Q2018/0.14/0.16!3Q2018/0.13/0.16|2020-04-29||0.09|0m|0|0|-1m|0.17|6|-2m|0.14|7|-3m|0.14|7|||||0|1.17167|||1.375995|3.663|14.135|0.253|0.52|0.06296|4.54|5.015|0.13149999|0.19775999|18|0
2020-07-20 21:30:44|csi_0560|600039.SS|600039.SS|Sichuan Road & Bridge Co.,Ltd|CNY|Shanghai|3705329920|China|Industrials|Engineering & Construction|http://www.scrbc.com.cn|7.25|4.41|45183306|4.29|3|4.45|0.23275864|0.097729996|0.02675|0.09753|230.475||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.353348|||1.0282117|0.915|9.359|0.45|0.47|0.13334|0.983|1.089|0.03159|0.11391|18|0
2020-07-20 21:30:46|csi_0561|600056.SS|600056.SS|China Meheco Group Co., Ltd.|CNY|Shanghai|1068489984|China|Healthcare|Medical Distribution|http://www.meheco.com|30.47|14.48|14129288|14.13|12.37|18.29|0.05763471|0.05277|0.03439|0.095369995|50.05||2020-04-29|||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|0.774441|||1.6710906|0.571|10.828|0.782|1.75|0.11845|0.886|1.393|0.02422|0.17063999|18|0
2020-07-20 21:30:48|csi_0562|600059.SS|600059.SS|Zhejiang Guyuelongshan Shaoxing Wine Co., Ltd.|CNY|Shanghai|808524032|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.shaoxingwine.com.cn/guyue|9|10.24|9732204|10.08|7.02|11.58|0.16801846|0.18030001|0.024419999|0.04414|0.024||2020-04-28|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.697459|||1.9556913|4.935|27.371|0.231|0.26|0.00343|1.881|6.222|0.12417|0.43803|18|0
2020-07-20 21:30:50|csi_0563|600062.SS|600062.SS|China Resources Double-Crane Pharmaceutical Co.,Ltd.|CNY|Shanghai|1043240000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.dcpc.com|19.46|13.66|15863201|13.38|11.92|15.83|0.052714348|0.16916001|0.06382|0.117510006|0.635|4Q2017/0.11/0.31!1Q2018/0.29/0.2!2Q2018/0.27/0.27!3Q2018/0.25/0.16|2020-04-25||0.11|0m|0|0|-1m|1.5|10|-2m|1.5|10|-3m|1.56|9|||||0|0.596612|||1.6053591|1.251|7.393|0.959||0.05962|2.121|2.688|0.11209|0.63007|18|0
2020-07-20 21:30:52|csi_0564|600064.SS|600064.SS|Nanjing Gaoke Company Limited|CNY|Shanghai|1235960064|China|Real Estate|Real Estate Services|http://www.600064.com|7.33|11.21|24419328|10.6|8.09|12.07|0.14224148|0.12586|0.0075700004|0.12637|12.111||2020-04-30|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.90993|||1.1129866|3.298|26.201|1.236|0.81|0.02189|0.394|1.097|0.45540002|0.33749|18|0
2020-07-20 21:30:54|csi_0565|600067.SS|600067.SS|Citychamp Dartong Co., Ltd.|CNY|Shanghai|1492109952|China|Industrials|Electrical Equipment & Parts|http://www.gcdt.net|7.65|3.8|4648136|3.69|3.14|4.67|-0.18901104|0.14513|0.021710001|0.04061|84.034||2020-04-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.692455|||0.6870367|1.826|12.582|0.175|0.5|0.02693|0.153|1.343|0.03659|0.32724|18|0
2020-07-20 21:30:56|csi_0566|600073.SS|600073.SS|Shanghai Maling Aquarius Co.,Ltd|CNY|Shanghai|937729024|China|Consumer Defensive|Packaged Foods|http://www.shanghaimaling.com|7.09|10.31|29853306|10.08|6.5|11.15|0.030674815|0.055120002|0.04675|0.084139995|54.801||2020-04-30|||0m|0|0|-1m|1.25|4|-2m|1.4|5|-3m|1.33|3|||||0|0.085065|||2.3565714|0.527|9.56|0.36|0.35|0.031770002|0.894|1.439|0.014450001|0.15010999|18|0
2020-07-20 21:30:58|csi_0567|600078.SS|600078.SS|Jiangsu ChengXing Phosph-Chemicals Co., Ltd.|CNY|Shanghai|662572992|China|Basic Materials|Chemicals|http://www.phosphatechina.com||4.84|23227310|4.51|3.81|6.78|-0.2964118|0.18242|0.026080001|0.06121|176.646||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.693995|||1.8291762|1.719|9.422|0.091||0.00254|0.496|0.718|0.01881|0.18168|18|0
2020-07-20 21:31:00|csi_0568|600086.SS|600086.SS|Eastern Gold Jade Co.,Ltd|CNY|Shanghai|1350000000|China|Consumer Cyclical|Luxury Goods|http://www.goldjade.cn||0.87|47949906|0.87|0.83|3.78|-0.7569832|0|-0.03296|-1.46058|327.995|||||||||||||||||||||0|0.338337|||2.225064|66.135||-1.393||0.11557999|0.051|0.976|0|0|18|0
2020-07-20 21:31:01|csi_0569|600088.SS|600088.SS|China Television Media, Ltd.|CNY|Shanghai|397705984|China|Communication Services|Entertainment|http://www.ctv-media.com.cn|17.13|14.16|7383182|13.66|11.12|18.76|0.057275534|0.03847|0.0044299997|0.01698|||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.647806|||4.6809916|5.887|153.03|0.054||0.01898|2.988|3.314|0.02649|0.14636|18|0
2020-07-20 21:31:03|csi_0570|600098.SS|600098.SS|Guangzhou Development Group Incorporated|CNY|Shanghai|2726200064|China|Utilities|Utilities—Regulated Electric|http://www.gdg.com.cn|10.5|5.87|4063401|5.7|5.4|6.74|-0.09090912|0.0855|0.0211|0.045489997|70.49||2020-04-30|||0m|0|0|-1m|-1|1|-2m|0.5|2|-3m|0.5|2|||||0|0.511932|||0.9191982|1.002|11.713|0.286||0.0077|0.765|1.239|0.02622|0.096599996|18|0
2020-07-20 21:31:05|csi_0571|600110.SS|600110.SS|Nuode Investment Co.,Ltd|CNY|Shanghai|1150310016|China|Industrials|Electrical Equipment & Parts|http://www.ndgf.net|10|4.96|30018943|4.8|3.76|7.05|-0.030302942|0.14811|0.0127799995|-0.10686|170.652||2020-04-29|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.001924|||2.8375285|4.043|27.298|-0.141|0.44|0.00153|0.688|0.913|-0.088319995|0.21290001|18|0
2020-07-20 21:31:07|csi_0572|600112.SS|600112.SS|Guizhou Changzheng Tiancheng Holding Co.,Ltd.|CNY|Shanghai|509204992|China|Industrials|Electrical Equipment & Parts|http://www.czdq.cn||1.59|5015981|1.62|1.1|2.65|-0.352|0|-0.038900003|-1.1383001|125.035|||||||||||||||||||||0|0.862971|||2.1721313|5.12||-1.772||0|0.244|0.41|0|-0.04686|18|0
2020-07-20 21:31:09|csi_0573|600120.SS|600120.SS|Zhejiang Orient Financial Holdings Group Co., Ltd.|CNY|Shanghai|2227940096|China|Financial Services|Asset Management|http://www.zjorient.com|40.7|7.52|33965977|7.27|6.04|11|-0.15675247|0.07632|0.02398|0.04832|35.344||2020-04-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.861046|||1.4844059|1.297|16.989|0.184|1.37|0.06497|0.932|1.389|0.03573|0.15826|18|0
2020-07-20 21:31:11|csi_0574|600122.SS|600122.SS|Jiangsu Hongtu High Technology Co., Ltd.|CNY|Shanghai|1158259968|China|Technology|Computer Hardware|http://www.hiteker.com.cn|11.24|1.26|13334970|1.2|1.02|4.05|-0.5918367|-0.53194|-0.08761|-0.64203|285.663||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|-0.026173|||0.706278|1.525|-2.867|-2.716||0.03232|0.683|1.215|-0.86366|-0.41406|18|0
2020-07-20 21:31:13|csi_0575|600125.SS|600125.SS|China Railway Tielong Container Logistics Co., Ltd|CNY|Shanghai|1305520000|China|Industrials|Railroads|http://www.chinacrt.com|8.67|6.25|31084002|5.99|4.58|6.66|-0.05071318|0.05528|0.04217|0.07861|19.056|3Q2017/0.07/0.07!4Q2017/0.04/0.04!2Q2018/0.11/0.08!3Q2018/0.1/0.08|2020-04-25||0.07|0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.67|6|||||0|1.199384|||1.3348995|0.45|8.134|0.361||0.02252|0.827|1.963|0.02744|0.055069998|18|0
2020-07-20 21:31:15|csi_0576|600132.SS|600132.SS|Chongqing Brewery Co., Ltd.|CNY|Shanghai|483971008|China|Consumer Defensive|Beverages—Brewers|http://www.chongqingbeer.com|32.26|68.52|3426653|69.13|38.3|76.23|0.68363357|0.18851|0.08059|0.47702998|0.192||2020-04-18|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.5|6|||||0|0.817936|||22.824781|9.757|51.76|1.244|1.04|0.18129998|0.953|1.203|0.18322|0.40320998|18|0
2020-07-20 21:31:16|csi_0577|600138.SS|600138.SS|China Cyts Tours Holding Co., Ltd.|CNY|Shanghai|723840000|China|Consumer Cyclical|Lodging|http://www.cytsonline.com|19.49|11.28|21856551|11.13|9.24|13.69|-0.11102241|0.064840004|0.02417|0.06221|47.231|3Q2017/0.21/0.23!4Q2017/0.07/0.08!2Q2018/0.42/0.29!3Q2018/0.2/0.31|2020-04-29||0.21|0m|0|0|-1m|1.19|21|-2m|1.2|20|-3m|1.26|19|||||0|0.687836|||1.2767402|1.029|15.865|0.418|0.98|0.16013001|0.54|1.067|0.02409|0.22958|18|0
2020-07-20 21:31:18|csi_0578|600141.SS|600141.SS|Hubei Xingfa Chemicals Group Co., Ltd.|CNY|Shanghai|1031390016|China|Basic Materials|Chemicals|http://www.xingfagroup.com|16.42|10.18|28783774|9.46|8.51|11.95|-0.1672535|0.10682|0.02039|0.035669997|146.372||2020-04-30|||0m|0|0|-1m|1|4|-2m|1|5|-3m|1|5|||||0|0.578137|||1.2787338|1.304|12.207|0.277|1.06|0.012519999|0.308|0.527|0.01589|0.13077|18|0
2020-07-20 21:31:20|csi_0579|600151.SS|600151.SS|Shanghai Aerospace Automobile Electromechanical Co., Ltd.|CNY|Shanghai|1434249984|China|Consumer Cyclical|Auto Parts|http://www.ht-saae.com|6.6|5.48|41310209|5|3.75|5.85|0.08225107|0.019809999|-0.01461|-0.12324|36.705||2020-04-30|||0m|0|0|-1m|1.33|3|-2m|1.5|2|-3m|1.5|2|||||0|0.696304|||1.5209548|1.308|66.034|-0.514|0.14|0.02311|0.751|1.115|-0.10722|0.13811|18|0
2020-07-20 21:31:22|csi_0580|600158.SS|600158.SS|China Sports Industry Group Co., Ltd.|CNY|Shanghai|843734976|China|Real Estate|Real Estate Services|http://www.csig158.com|19.03|9.16|13441942|8.83|7.93|11.22|-0.108980834|0.06316|0.01265|0.04212|14.451||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.756735|||4.4379845|4.807|76.112|0.081||0.01951|0.662|1.866|0.04522|0.22992|18|0
2020-07-20 21:31:24|csi_0581|600160.SS|600160.SS|Zhejiang Juhua Co., Ltd.|CNY|Shanghai|2699749888|China|Basic Materials|Chemicals|http://www.jhgf.com.cn|12.69|7.45|39368143|7.1|6.02|9.79|-0.057104945|0.0529|0.00532|0.04138|4.008||2020-04-28|||0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.43|7|||||0|0.609314|||1.5743872|1.071|20.248|0.192|0.65|0.02866|1.804|2.606|0.035439998|0.11412|18|0
2020-07-20 21:31:26|csi_0582|600161.SS|600161.SS|Beijing Tiantan Biological Products Co., Ltd.|CNY|Shanghai|1254439936|China|Healthcare|Biotechnology|http://www.tiantanbio.com|24.85|37.32|12114821|37.62|24.46|46.65|0.5230769|0.34254003|0.10395|0.18048|11.179||2020-04-29|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.046959|||11.500771|14.153|41.319|0.483|0.71|0.12376001|3.79|6.797|0.18340999|0.48792|18|0
2020-07-20 21:31:28|csi_0583|600162.SS|600162.SS|Shenzhen HeungKong Holding Co.,Ltd|CNY|Shanghai|3395780096|China|Real Estate|Real Estate—Development|http://www.hkhc.com.cn||2.18|17419650|2.08|1.8|2.65|-0.050228357|0.23152|0.02647|0.072519995|85.761|||||||||||||||||||||0|0.634719|||1.3850064|1.982|8.559|0.119||0.059759997|0.241|1.26|0.08396|0.48847|18|0
2020-07-20 21:31:30|csi_0584|600169.SS|600169.SS|Taiyuan Heavy Industry Co., Ltd.|CNY|Shanghai|2563950080|China|Industrials|Farm & Heavy Construction Machinery|http://www.tyhi.com|13.28|2.13|25168377|2.05|1.72|2.68|-0.18|0.047080003|-0.0024899999|-0.25583|490.361||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.62856|||1.7026379|2.205|46.842|-0.374||0.01883|0.496|0.975|-0.13426|0.15435|18|0
2020-07-20 21:31:32|csi_0585|600171.SS|600171.SS|Shanghai Belling Co., Ltd.|CNY|Shanghai|704121984|China|Technology|Semiconductor Equipment & Materials|http://www.belling.com.cn||18.83|19901200|18.36|13.67|23.58|0.22809374|0.09039|0.01427|0.06367||||||||||||||||||||||0|0.939183|||3.9286458|11.557|127.861|0.26||0.04763|8.672|11.201|0.20233|0.29222|18|0
2020-07-20 21:31:34|csi_0586|600175.SS|600175.SS|MeiDu Energy Corporation|CNY|Shanghai|3576489984|China|Industrials|Conglomerates|http://www.chinameidu.com||0.19|26269943|0.19|0.17|2.37|-0.91284406|0.063540004|-0.0072000003|-0.077470005|21.033||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.898768|||0.07387247|0.883|13.897|-0.164||0.03941|0.427|0.921|-0.2032|0.054569997|18|0
2020-07-20 21:31:36|csi_0587|600176.SS|600176.SS|China Jushi Co., Ltd.|CNY|Shanghai|3502309888|China|Basic Materials|Specialty Chemicals|http://www.jushi.com|13.85|11.99|182428867|10.9|7.52|11.99|0.22197306|0.31948|0.04561|0.1221|76.542|2Q2017/0.15/0.17!3Q2017/0.16/0.15!4Q2017/0.17/0.17!1Q2018/0.18/0.13|2020-04-25||0.15|0m|0|0|-1m|1.5|12|-2m|1.5|12|-3m|1.5|12|||||0|1.21401|||2.6219113|4.668|14.611|0.554|0.91|0.12991999|0.638|0.86|0.1858|0.32994998|18|0
2020-07-20 21:31:38|csi_0588|600180.SS|600180.SS|CCS Supply Chain Management Co., Ltd.|CNY|Shanghai|1016480000|China|Industrials|Integrated Freight & Logistics|http://www.ccsoln.com|27.5|7.04|6076098|6.76|5.52|8.97|-0.13885349|0.01189|0.013099999|0.04915|48.076||2020-04-30|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|2|3|||||0|1.009237|||1.1397119|0.125|10.541|0.295||0.03462|0.776|0.971|0.0073900004|0.065910004|18|0
2020-07-20 21:31:40|csi_0589|600183.SS|600183.SS|Shengyi Technology Co.,Ltd.|CNY|Shanghai|2284509952|China|Technology|Electronic Components|http://www.syst.com.cn|13.42|29.75|30622376|29|14.17|36.8|1|0.17788|0.084630005|0.1982|31.607|2Q2017/0.18/0.12!3Q2017/0.12/0.12!3Q2018/0.13/0.14|2020-04-29||0.18|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.381832|||7.362039|4.997|28.093|0.687||0.08371|1.169|1.633|0.11333|0.27308|18|0
2020-07-20 21:31:42|csi_0590|600184.SS|600184.SS|North Electro-Optic Co.,Ltd.|CNY|Shanghai|508760992|China|Industrials|Electrical Equipment & Parts|http://www.northeo.com|19.8|11.64|15545167|10.58|8.81|13.36|-0.037306607|0.03774|0.00475|0.01671|1.277||2020-04-25|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.623171|||2.3205743|1.771|46.93|0.074|0.34|0.02578|1.338|1.801|0.01753|0.12245|18|0
2020-07-20 21:31:44|csi_0591|600187.SS|600187.SS|Heilongjiang Interchina Water Treatment Co.,Ltd.|CNY|Shanghai|1653939968|China|Utilities|Utilities—Regulated Water|http://www.interchinawater.com||2.5|22660631|2.4|2.02|3.05|-0.1459074|-0.02049|-0.010199999|0.0114400005|6.385||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.01886|||1.1726079|5.509|-268.807|0.024||0.028210001|2.105|2.533|0.07327|0.29757|18|0
2020-07-20 21:31:45|csi_0592|600195.SS|600195.SS|China Animal Husbandry Industry Co., Ltd.|CNY|Shanghai|1015609984|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cahic.com|17.55|14.76|23542202|14.52|10.34|18.98|0.31640983|0.09061|0.02457|0.07242|2.179||2020-04-30|||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|6|||||0|0.52117|||3.4984596|3.323|36.67|0.296|0.93|0.07843|1.615|2.41|0.068179995|0.25597|18|0
2020-07-20 21:31:47|csi_0593|600197.SS|600197.SS|Xinjiang Yilite Industry Co. Ltd.|CNY|Shanghai|434444992|China|Consumer Defensive|Beverages—Brewers|http://www.xjyilite.com|25.9|20.5|26937810|21.25|12.31|24.39|0.23690331|0.25502002|0.06787|0.11193|24.438||2020-04-28|||0m|0|0|-1m|1.75|4|-2m|1.8|5|-3m|1.8|5|||||0|1.343725|||3.1173966|4.397|17.24|0.678|1.4|0.074829996|3.658|5.426|0.15791|0.50928|18|0
2020-07-20 21:31:49|csi_0594|600198.SS|600198.SS|Datang Telecom Technology Co., Ltd.|CNY|Shanghai|882108032|China|Technology|Communication Equipment|http://www.datang.com||15.32|73689907|15.27|7.7|19.19|0.358541|-0.36914003|-0.04127|-1.04927|141.65||2020-04-29|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|1.112779||||13.128|-35.562|-0.96||0.01676|0.444|0.642|-0.67428|0.2718|18|0
2020-07-20 21:31:51|csi_0595|600199.SS|600199.SS|Anhui Golden Seed Winery Co., Ltd.|CNY|Shanghai|657796992|China|Consumer Defensive|Beverages—Brewers||10.75|6.94|22274488|6.74|4.73|8.49|0.09951055|-0.25885|-0.046279997|-0.09079|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.036181|||1.6321732|3.919|-15.142|-0.371|0.19|0.09405|2.342|3.863|-0.29266|0.32213002|18|0
2020-07-20 21:31:53|csi_0596|600200.SS|600200.SS|Jiangsu Wuzhong Industrial Co., Ltd|CNY|Shanghai|712388992|China|Healthcare|Biotechnology|http://www.600200.com||6.86|14944568|6.63|4.72|11.86|0.24157298|0.03674|-0.00098|0.025899999|60.253|||||||||||||||||||||0|0.623171|||2.0428827|2.407|65.497|0.092||0.00085|1.062|1.342|0.030439999|0.2902|18|0
2020-07-20 21:31:55|csi_0597|600201.SS|600201.SS|Jinyu Bio-technology Co., Ltd.|CNY|Shanghai|1126240000|China|Healthcare|Biotechnology|http://www.jinyu.com.cn|23.4|27.08|14977354|27.13|14.33|29.17|0.8762102|0.27639|0.021979999|0.04359|0.799|2Q2016/0.09/0.12!3Q2016/0.19/0.14!4Q2016/0.14/0.08!1Q2017/0.24/0.22|2020-04-15||0.09|0m|0|0|-1m|1.55|11|-2m|1.6|10|-3m|1.67|9|||||0|0.770592|||6.370266|25.066|90.69|0.192|0.84|0.13612|4.055|4.518|0.18371001|0.58571|18|0
2020-07-20 21:31:57|csi_0598|600216.SS|600216.SS|Zhejiang Medicine Co., Ltd.|CNY|Shanghai|965128000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.china-zmc.com|22.14|19.28|29013228|18.81|10.11|22.31|0.67199993|0.11083|0.01619|0.03707|10.983||2020-04-24|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.039645|||2.3820114|2.584|23.316|0.372|0.85|0.09503999|1.726|2.472|0.05173|0.38336|18|0
2020-07-20 21:31:59|csi_0599|600219.SS|600219.SS|Shandong Nanshan Aluminium Co., Ltd.|CNY|Shanghai|11950499840|China|Basic Materials|Aluminum|http://www.nanshanalu.com|2.67|2.61|445456345|2.4|2|2.64|0.09090912|0.18599|0.02296|0.04287|20.852|4Q2017/0.03/0.04!1Q2018/0.03/0.02!2Q2018/0.05/0.05!3Q2018/0.06/0.05|2020-04-29||0.03|0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|0.530792|||0.7925903|1.205|6.478|0.138||0.02132|1.626|2.086|0.07716|0.22261|18|0
2020-07-20 21:32:01|csi_0600|600220.SS|600220.SS|Jiangsu Sunshine Co., Ltd.|CNY|Shanghai|1783340032|China|Consumer Cyclical|Textile Manufacturing|http://www.china-sunshine.com||3.04|32171660|2.89|1.84|3.04|0.29017866|0.16694|0.0238|0.02767|92.805|||||||||||||||||||||0|0.864126|||2.5396824|3.124|18.715|0.024||0.02088|0.563|1.02|0.01884|0.21365|18|0
2020-07-20 21:32:03|csi_0601|600239.SS|600239.SS|Yunnan Metropolitan Real Estate Development Co.Ltd|CNY|Shanghai|1605689984|China|Real Estate|Real Estate—Development|http://www.ynctzy.com||4.92|62347014|4.61|2.34|5.38|0.53666675|-0.060689997|-0.00419|-0.47505|767.717||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.032332|||3.0464396|7.162|-118.008|-1.607|0.31|0.00065|0.107|0.924|-0.36481|0.21174|18|0
2020-07-20 21:32:05|csi_0602|600240.SS|600240.SS|BJHY|CNY|Shanghai|1424249984|||||13.8|0.41|56775752|0.41|0.3|1.03|||||||2019-10-31|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0||||||||||||||18|0
2020-07-20 21:32:06|csi_0603|600251.SS|600251.SS|Xinjiang Guannong Fruit & Antler Co.,Ltd.|CNY|Shanghai|784841984|China|Consumer Defensive|Packaged Foods|http://www.gngf.cn|8.5|7.24|21698698|7|4.79|7.64|0.25673246|0.06242|0.01149|0.07518|24.064||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.36759|||2.5332398|2.271|36.378|0.215||0.00611|0.428|1.4|0.06294|0.12461001|18|0
2020-07-20 21:32:08|csi_0604|600259.SS|600259.SS|Rising Nonferrous Metals Share Co.,Ltd.|CNY|Shanghai|301801984|China|Basic Materials|Other Industrial Metals & Mining|http://www.gsysgf.com||35.35|9753849|32.97|25.89|38.19|-0.025996983|0.00947|0.00205|0.011729999|91.002||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.148575|||6.191977|1.943|205.054|0.108||0.03714|0.539|1.468|0.00543|0.050229996|18|0
2020-07-20 21:32:10|csi_0605|600260.SS|600260.SS|Kaile Science and Technology Co;Ltd.Hubei|CNY|Shanghai|1000720000|China|Technology|Communication Equipment|http://www.cnkaile.com|38|14.08|26602125|13.67|10.37|16.56|0.0733608|0.083409995|0.04074|0.10466|32.767||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.5|2|||||0|1.34411|||2.1972535|1.044|12.511|0.692|2.64|0.023740001|0.573|1.657|0.049650002|0.13017|18|0
2020-07-20 21:32:12|csi_0606|600261.SS|600261.SS|Zhejiang Yankon Group Co., Ltd.|CNY|Shanghai|1452099968|China|Industrials|Electrical Equipment & Parts|http://www.yankon.com||4|12567386|3.87|3.43|5|-0.065217376|0.14201|0.05935|0.109680004|7.423|||||||||||||||||||||0|0.677829|||1.4975665|0.673|4.742|0.286||0.044749998|1.894|2.296|0.08127|0.32719|18|0
2020-07-20 21:32:14|csi_0607|600266.SS|600266.SS|Beijing Urban Construction Investment & Development Co., Ltd.|CNY|Shanghai|2256539904|China|Real Estate|Real Estate—Development|http://www.bucid.com|8.56|5.75|16754825|5.52|5|8.7|-0.3243574|0.11133|0.00902|0.01166|215.669||2020-04-30|||0m|0|0|-1m|1.2|5|-2m|1|4|-3m|1|4|||||0|0.983063|||0.52031493|4.069|36.553|0.079|1.4|0.02964|0.31|2.519|0.0125899995|0.25511998|18|0
2020-07-20 21:32:16|csi_0609|600280.SS|600280.SS|Nanjing Central Emporium (Group) Stocks Co., Ltd.|CNY|Shanghai|1148329984|China|Consumer Cyclical|Department Stores|http://www.njzsgroup.com|10.15|1.51|5426725|1.49|1.37|3.65|-0.5578635|-0.00324|-0.0071799997|-0.56052|915.217||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.561585|||2.2238586|1.045|-322.058|-0.561|0.27|0.01827|0.16|0.74|-0.09115|0.15025|18|0
2020-07-20 21:32:18|csi_0610|600284.SS|600284.SS|Shanghai Pudong Road & Bridge Construction Co., Ltd.|CNY|Shanghai|970256000|China|Industrials|Engineering & Construction|http://www.pdjs.com.cn|8.57|6.82|13863570|6.55|5.99|7.65|-0.06160456|0.03716|0.01161|0.067389995|19.603||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.534642|||1.0659581|0.383|10.304|0.432|0.44|0.01377|1.336|1.658|0.05514|0.08176|18|0
2020-07-20 21:32:20|csi_0611|600289.SS|600289.SS|Bright Oceans Inter-Telecom Corporation|CNY|Shanghai|631052032|China|Technology|Software—Application|http://www.boco.com.cn:8080/bocoit/|14.24|4.54|3570290|4.39|2.1|6.23|0.70817125|0|-0.07077||||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.359892|||4.5129223|2.866||2.29||0|2.984|3.387|2.49105|0.60084|18|0
2020-07-20 21:32:22|csi_0612|600292.SS|600292.SS|Spic Yuanda Environmental-Protection Co.,Ltd.|CNY|Shanghai|780817024|China|Utilities|Utilities—Regulated Electric|http://www.zdydep.com|18.46|5.46|9176316|5.29|4.53|6.17|-0.10034019|0.14313|||31.381||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.820631|||0.83639705|1.403|9.8|0.132||0.01091|||0.02718|0.16056|18|0
2020-07-20 21:32:24|csi_0613|600298.SS|600298.SS|Angel Yeast Co., Ltd|CNY|Shanghai|824081024|China|Consumer Defensive|Packaged Foods|http://www.angelyeast.com|25.67|61.54|13821233|62.95|25.17|66.62|1.2079973|0.21207|0.07806|0.19684|57.674|4Q2017/0.29/0.25!1Q2018/0.34/0.56!2Q2018/0.27/0.26!3Q2018/0.21/0.12|2020-04-23||0.29|0m|0|0|-1m|1.36|11|-2m|1.33|12|-3m|1.33|12|||||0|0.404926|||9.802485|6.898|32.529|1.174|1.38|0.17772|0.558|1.154|0.122770004|0.35254002|18|0
2020-07-20 21:32:26|csi_0614|600300.SS|600300.SS|V V Food & Beverage Co.,Ltd|CNY|Shanghai|1672000000|China|Consumer Defensive|Packaged Foods|http://www.vvgroup.com||3.5|109149422|3.2|2.39|4.08|-0.039039016|0.10816|0.020599999|0.01808|154.054|||||||||||||||||||||0|0.591608|||2.2165928|1.616|14.943|0.044||0.00137|0.533|0.857|0.01601|0.23077999|18|0
2020-07-20 21:32:28|csi_0615|600312.SS|600312.SS|Henan Pinggao Electric Co.,Ltd.|CNY|Shanghai|1356920064|China|Industrials|Electrical Equipment & Parts|http://www.pinggao.com|9.54|8.46|25826303|7.99|5.16|10.46|0.063914776|0.06374|0.00853|0.02475|28.26|4Q2017/0.12/0.28!1Q2018/-0.02/-1.09!2Q2018/-0.07/0.41!3Q2018/0.1/0.38|2020-04-29||0.12|0m|0|0|-1m|0.83|18|-2m|0.95|19|-3m|0.95|19|||||0|0.194765|||1.2640072|1.057|16.585|0.17||0.12284|0.981|1.211|0.02059|0.11307|18|0
2020-07-20 21:32:30|csi_0616|600317.SS|600317.SS|Yingkou Port Liability Co.,Ltd|CNY|Shanghai|6472979968|China|Industrials|Marine Shipping|http://www.ykplc.com|5.53|2.69|32991851|2.61|2|3.1|-0.05776179|0.42753|0.05271|0.08153|10.352||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.781755|||1.3773682|3.4|7.952|0.156||0.011829999|4.399|4.448|0.21424|0.34489|18|0
2020-07-20 21:32:32|csi_0617|600320.SS|600320.SS|Shanghai Zhenhua Heavy Industries Co., Ltd.|CNY|Shanghai|3321999872|China|Industrials|Specialty Industrial Machinery|http://www.zpmc.com|3.9|3.19|15947738|3.07|2.82|3.84|-0.16802174|0.13664|0.01647|0.01827|252.094|4Q2015/0.01/0.02!1Q2017/0.02/0.02!2Q2017/0.01/0.02!3Q2017/0.01/0.03|2020-04-29||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.619322|||1.2273952|2.323|17.003|0.062|0.09|0.06186|0.353|0.817|0.0133299995|0.17726|18|0
2020-07-20 21:32:33|csi_0618|600325.SS|600325.SS|Huafa Industrial Co.,Ltd.Zhuhai|CNY|Shanghai|2117219968|China|Real Estate|Real Estate—Development|http://www.cnhuafas.com|8.46|7.33|31306719|7.07|6.02|8.65|-0.15733016|0.11614|0.01119|0.0861|238.85||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.145881|||0.7374987|3.26|28.07|1.238|1.29|0.07751|0.302|1.786|0.0797|0.28266|18|0
2020-07-20 21:32:35|csi_0619|600329.SS|600329.SS|Tianjin Zhong Xin Pharmaceutical Group Corporation Limited|CNY|Shanghai|572803008|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zhongxinp.com|8.97|17.98|6819029|17.73|12.05|20.55|0.3231343|0.08776|0.040700004|0.11298|0.583||2020-04-30|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.5|2|||||0|1.471511|||2.4872043|1.764|20.098|0.784|1.01|0.03806|1.725|2.419|0.087790005|0.41002|18|0
2020-07-20 21:32:37|csi_0620|600333.SS|600333.SS|Changchun Gas Co., Ltd.|CNY|Shanghai|609030976|China|Utilities|Utilities—Regulated Gas|http://www.ccrq.com.cn|14.7|4.19|5943378|4.07|3.61|6.09|-0.27060926|0.09696999|-0.00034000003|-0.021659998|99.117||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|2|-3m|2|2|||||0|0.704387|||1.2433234|2.825|29.128|-0.075|0.28|0.0039399997|0.102|0.298|-0.02895|0.28777|18|0
2020-07-20 21:32:39|csi_0621|600335.SS|600335.SS|Sinomach Automobile Co., Ltd.|CNY|Shanghai|1456880000|China|Industrials|Farm & Heavy Construction Machinery|http://www.sinomach-auto.com|21|5.05|9698890|4.85|4.55|7.07|-0.2960813|0.023020001|0.01237|0.03175|73.447||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.150885|||0.7253663|0.217|9.417|0.191||0.03068|0.683|1.23|0.00592|0.06532|18|0
2020-07-20 21:32:41|csi_0622|600337.SS|600337.SS|Markor International Home Furnishings Co., Ltd.|CNY|Shanghai|1766770048|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.markorfurniture.com|6.9|4.67|16895218|4.57|3.51|5.31|0.18087864|0.055570003|0.01287|0.026970001|57.438||2020-04-29|||0m|0|0|-1m|1.63|8|-2m|1.63|8|-3m|1.5|6|||||0|0.43418|||1.8235064|1.776|31.951|0.079|0.37|0.13588001|0.51|1.311|0.02622|0.50444|18|0
2020-07-20 21:32:43|csi_0623|600351.SS|600351.SS|Yabao Pharmaceutical Group Co., Ltd|CNY|Shanghai|770000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.yabao.com.cn|10.8|5.3|5998984|5.16|4.8|6.45|-0.13131315|0.16495001|0.040170003|-0.0089300005|34.96||2020-04-25|||0m|0|0|-1m|1|3|-2m|1|3|-3m|2|1|||||0|0.647806|||1.4954854|1.544|9.359|-0.027|0.45|0.03824|1.035|1.426|-0.00749|0.62742|18|0
2020-07-20 21:32:45|csi_0624|600366.SS|600366.SS|Ningbo Yunsheng  Co., Ltd.|CNY|Shanghai|989113984|China|Industrials|Tools & Accessories|http://www.yunsheng.com|6.5|6.44|36733069|6.11|5|8.58|-0.1630137|0.03667|-0.00248|-0.01974|18.526|2Q2016/0.11/0.15!3Q2016/0.03/0.13!4Q2016/0.02/0.07!1Q2017/0.08/0.13|2020-04-28||0.11|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|5|||||0|0.380292|||1.476387|2.532|69.042|-0.08|0.2|0.0083|1.797|2.509|-0.03991|0.16789|18|0
2020-07-20 21:32:47|csi_0625|600376.SS|600376.SS|Beijing Capital Development Co., Ltd.|CNY|Shanghai|2579569920|China|Real Estate|Real Estate—Development|http://www.shoukaigufen.com|8.9|6.78|10842452|6.54|5.7|9.12|-0.18858564|0.2147|0.018480001|0.08808|240.113|4Q2017/0.46/0.86!1Q2018/0.09/0.14!2Q2018/0.37/0.32!3Q2018/0.1/0.16|2020-04-30||0.46|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.884911|||0.58518904|3.477|16.197|1.002|1.21|0.09232|0.502|1.772|0.062800005|0.35442|18|0
2020-07-20 21:32:49|csi_0626|600380.SS|600380.SS|Joincare Pharmaceutical Group Industry Co.,Ltd.|CNY|Shanghai|1947539968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.joincare.com|13.89|20.2|54955610|20.35|7.84|21.54|1.3526013|0.19429001|0.04651|0.10515001|1.531||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.132024|||3.6847868|3.218|16.563|0.447|0.48|0.05716|2.463|2.857|0.073460005|0.63458|18|0
2020-07-20 21:32:51|csi_0627|600387.SS|600387.SS|HY Energy Group Co.,Ltd|CNY|Shanghai|471774016|China|Energy|Oil & Gas Refining & Marketing|http://www.chinahaiyue.com|21|8.15|9109164|7.89|6.07|9.54|0.10970461|0.02632|0.0076200003|0.141|8.448||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|0.580061|||1.2553911|0.225|8.563|1.025||0.00772|1.689|2.565|0.046279997|0.03088|18|0
2020-07-20 21:32:53|csi_0628|600389.SS|600389.SS|Nantong Jiangshan Agrochemical & Chemicals Co.,Ltd.|CNY|Shanghai|297000000|China|Basic Materials|Agricultural Inputs|http://www.jsac.com.cn|27|20.83|3879590|19.74|16.53|23.66|-0.07105881|0.10049|0.04889|0.15035|31.273||2020-04-28|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.33|3|||||0|0.773672|||2.9276178|1.249|12.428|1.034|1.53|0.00254|0.744|1.195|0.063769996|0.14265001|18|0
2020-07-20 21:32:54|csi_0629|600392.SS|600392.SS|Shenghe Resources Holding Co., Ltd|CNY|Shanghai|1755170048|China|Basic Materials|Other Industrial Metals & Mining|http://www.shengheholding.com|21.55|8.31|61032525|7.76|6.17|10.58|-0.1908238|0.06915|0.02572|0.01701|39.086||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.002694|||2.7681546|2.097|30.316|0.044|0.48|0.026600001|0.631|1.817|0.01084|0.13049|18|0
2020-07-20 21:32:56|csi_0630|600397.SS|600397.SS|Anyuan Coal Industry Group Co., Ltd.|CNY|Shanghai|989960000|China|Basic Materials|Coking Coal|http://www.jxcgs.com|6.6|2.64|18749454|2.49|1.93|3.27|0.020491838|0.0659|0.01434|-0.10825|550.65||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.730177|||3.3333335|1.014|15.388|-0.075||1.0000001E-5|0.39|0.463|-0.014099999|0.082329996|18|0
2020-07-20 21:32:58|csi_0632|600409.SS|600409.SS|Tangshan Sanyou Chemical Industries Co.,Ltd|CNY|Shanghai|2064349952|China|Basic Materials|Specialty Chemicals|http://www.sanyou-chem.com.cn|12.45|5.56|87604534|5.05|4.2|7.85|-0.08181816|0.10005999|0.019|0.02428|75.441||2020-04-25|||0m|0|0|-1m|1.7|10|-2m|1.67|9|-3m|1.67|9|||||0|1.073133|||1.0384759|0.828|8.275|0.135|1.09|0.034360003|0.606|0.801|0.01435|0.18218|18|0
2020-07-20 21:33:00|csi_0633|600410.SS|600410.SS|Beijing Teamsun Technology Co.,Ltd.|CNY|Shanghai|1098739968|China|Technology|Software—Application|http://www.teamsun.com.cn|18.08|15.25|61272349|14.79|8.42|16.96|0.53742206|-0.03793|-0.011820001|0.09056|24.791||2020-04-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.727867|||3.2613344|3.857|-101.662|0.209|0.31|0.093|0.94|1.292|0.05293|0.18225999|18|0
2020-07-20 21:33:02|csi_0634|600416.SS|600416.SS|Xiangtan Electric Manufacturing Co. Ltd.|CNY|Shanghai|945833984|China|Industrials|Specialty Industrial Machinery|http://www.xemc.com.cn|20|15.39|5870694|14.66|5.45|16|1.5764499|-0.20101999|-0.03908|-0.37337002|194.175||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.125866|||5.666421|3.927|-19.535|-1.624|0.14|0.16442|0.594|0.845|-0.33404|0.0631|18|0
2020-07-20 21:33:04|csi_0635|600418.SS|600418.SS|Anhui Jianghuai Automobile Group Corp.,Ltd.|CNY|Shanghai|1893309952|China|Consumer Cyclical|Auto Manufacturers|http://www.jac.com.cn|4.9|9.7|97757664|9.51|4.31|12.47|0.9408163|0.0019|-0.01699|-0.02211|83.612|4Q2017/0.11/0.11!1Q2018/0.11/0.21!2Q2018/-0.02/0.04!3Q2018/-0.06/-0.04|2020-04-29||0.11|0m|0|0|-1m|0.75|12|-2m|0.83|12|-3m|0.83|12|||||0|0.789068|||1.4575506|0.528|277.745|-0.185|0.25|0.06566|0.667|0.871|-0.0075199995|0.091680005|18|0
2020-07-20 21:33:05|csi_0636|600422.SS|600422.SS|KPC Pharmaceuticals, Inc.|CNY|Shanghai|760947968|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kpc.com.cn|8.3|10.68|19464104|10.48|8.99|12.67|0.058585882|0.07101|0.0361|0.107650004|14.763||2020-04-11|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|2|||||0|0.719014|||1.8912698|0.89|12.539|0.581|0.48|0.0053899996|1.114|1.7|0.056009997|0.4676|18|0
2020-07-20 21:33:07|csi_0637|600425.SS|600425.SS|Xinjiang Qingsong Building Materials and Chemicals (Group) Co.,Ltd.|CNY|Shanghai|1378790016|China|Basic Materials|Building Materials|http://www.xjqscc.com|25.03|6.16|150529802|5.79|3.04|6.36|0.5038961|0.34019002|0.060450003|0.03637|37.782||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.838337|||1.8559806|2.953|8.682|0.158||0.047870003|0.411|0.739|0.06966|0.32237998|18|0
2020-07-20 21:33:09|csi_0638|600426.SS|600426.SS|Shandong Hualu-Hengsheng Chemical Co., Ltd.|CNY|Shanghai|1626659968|China|Basic Materials|Agricultural Inputs|http://www.hl-hengsheng.com|19.84|24.15|49840168|22.45|14.15|24.7|0.568833|0.29871|0.09234|0.16360001|16.636||2020-04-30|||0m|0|0|-1m|1.3|10|-2m|1.3|10|-3m|1.44|9|||||0|1.114703|||2.6791656|2.717|9.095|1.377|2.27|0.18744|1.186|1.465|0.16465001|0.27443|18|0
2020-07-20 21:33:11|csi_0639|600428.SS|600428.SS|COSCO SHIPPING Specialized Carriers Co.,Ltd.|CNY|Shanghai|2146649984|China|Industrials|Marine Shipping|http://www.coscol.com.cn|3.74|3.44|14747697|3.3|2.9|4.07|-0.17085427|0.16191|0.01277|0.00786|58.356||2020-04-29|||0m|0|0|-1m|1.43|7|-2m|1.5|8|-3m|1.43|7|||||0|0.762894|||0.7619048|1.454|8.98|0.034|0.16|0.13350001|0.339|0.563|0.009|0.1376|18|0
2020-07-20 21:33:13|csi_0640|600429.SS|600429.SS|Beijing Sanyuan Foods Co., Ltd.|CNY|Shanghai|1497560064|China|Consumer Defensive|Packaged Foods|http://www.sanyuan.com.cn||5.52|6673613|5.39|4.66|5.92|-0.049382746|0.026919998|-0.00112|-0.00482|62.397|||||||||||||||||||||0|0.145881|||1.6901408|1.418|52.677|-0.025||0.00495|0.855|1.19|-0.00482|0.32776|18|0
2020-07-20 21:33:15|csi_0642|600433.SS|600433.SS|Guangdong Guanhao High-Tech Co., Ltd.|CNY|Shanghai|1271320064|China|Basic Materials|Paper & Paper Products|http://www.guanhao.com|18.1|3.5|29157826|3.3|2.77|3.76|-0.10081744|0.15128|0.04|0.06558|29.375||2020-04-18|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.774056|||1.6564127|1.908|12.616|0.136||0.00413|0.73|1.195|0.0726|0.26839|18|0
2020-07-20 21:33:17|csi_0643|600435.SS|600435.SS|North Navigation Control Technology Co., Ltd.|CNY|Shanghai|1489319936|China|Industrials|Specialty Industrial Machinery|http://www.bfdh.com.cn|7.6|8.93|51109288|8.12|6.85|9.77|-0.07200003|0.09229|0.01392|0.03704|6.649|2Q2017/0/0.01!3Q2017/0/0.01!4Q2017/0.03/0.03!1Q2018/-0.01/0.01|2020-04-24||0|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.038106|||6.218663|5.236|56.726|0.022|0.05|0.043860003|1.185|1.745|0.01402|0.22774|18|0
2020-07-20 21:33:19|csi_0644|600438.SS|600438.SS|Tongwei Co.,Ltd|CNY|Shanghai|4287859968|China|Consumer Defensive|Farm Products|http://www.tongwei.com.cn|11.06|22|110345096|20|11.19|22|0.4869889|0.13748|0.04123|0.13033|64.348||2020-04-21|||0m|0|0|-1m|1.78|9|-2m|1.75|8|-3m|1.57|7|||||0|1.166666|||4.254496|2.474|17.993|0.619||0.21351999|0.584|0.818|0.06346|0.17273001|18|0
2020-07-20 21:33:21|csi_0645|600439.SS|600439.SS|Henan Rebecca Hair Products Co., Ltd.|CNY|Shanghai|1131990016|China|Consumer Defensive|Household & Personal Products|http://www.rebecca.com.cn|13.83|3.63|23160676|3.57|2.55|3.78|0.0625|0.19212|0.03401|0.06165|61.701||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.755196|||1.436486|3.3|17.176|0.156|0.27|0.05797|0.486|2.668|0.10847|0.35782|18|0
2020-07-20 21:33:22|csi_0646|600456.SS|600456.SS|Baoji Titanium Industry Co., Ltd.|CNY|Shanghai|430265984|China|Basic Materials|Other Industrial Metals & Mining|http://www.baoti.com|16.5|34.63|23443123|31.48|20.73|34.63|0.37587416|0.1571|0.03174|0.07441|70.65||2020-04-28|||0m|0|0|-1m|1|5|-2m|1.17|6|-3m|1.17|6|||||0|1.221709|||3.9446406|3.874|24.66|0.586||0.062090002|1.389|2.209|0.062069997|0.20975|18|0
2020-07-20 21:33:25|csi_0647|600458.SS|600458.SS|Zhuzhou Times New Material Technology Co., Ltd.|CNY|Shanghai|802798016|China|Basic Materials|Chemicals|http://www.zz-tmt.com|11.2|7.2|9953411|6.86|5.47|10.45|-0.20876586|0.042290002|0.00246|-0.00081|58.233|2Q2017/0.01/0.17!4Q2017/0.03/0.01!1Q2018/0.04/0.14!2Q2018/0.06/-0.01|2020-04-30||0.01|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.923402|||1.2847965|0.594|14.039|0.039|0.33|0.019129999|0.888|1.293|0.0027200002|0.14413999|18|0
2020-07-20 21:33:27|csi_0648|600460.SS|600460.SS|Hangzhou Silan Microelectronics Co., Ltd|CNY|Shanghai|1312060032|China|Technology|Semiconductor Equipment & Materials|http://www.silan.com.cn|15|17.04|74050626|17.04|13.02|21.6|0.18169212|0.06152|-0.015190001|-0.02891|84.94|2Q2018/0.05/0.06!3Q2018/0.04/0.04|2020-04-30||0.05|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|2|||||0|0.69438|||6.6123405|8.188|133.108|-0.006|0.22|0.02797|0.619|1.088|-0.00205|0.15978|18|0
2020-07-20 21:33:29|csi_0649|600467.SS|600467.SS|Shandong Homey Aquatic Development Co.,Ltd.|CNY|Shanghai|1460989952|China|Consumer Defensive|Farm Products|http://www.sdhaodangjia.com|5|2.84|45880905|2.73|1.91|3.63|0.07058823|0.26436|0.0101|0.021389998|38.552||2020-04-28|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.297921|||1.2798557|3.985|15.074|0.047|0.06|0.00529|0.244|0.723|0.05562|0.20628001|18|0
2020-07-20 21:33:31|csi_0650|600468.SS|600468.SS|Tianjin Benefo Tejing Electric Co.,Ltd.|CNY|Shanghai|1121900032|China|Industrials|Electrical Equipment & Parts|http://www.benefo.tj.cn||5.23|10835567|5.11|3.13|5.79|0.31362462|0.06241|0.010679999|0.03703|8.6||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.869515|||3.3439898|3.479|55.743|0.053||0.01864|0.984|1.454|0.03569|0.20798999|18|0
2020-07-20 21:33:33|csi_0651|600478.SS|600478.SS|Hunan Corun New Energy Co., Ltd.|CNY|Shanghai|1653280000|China|Industrials|Electrical Equipment & Parts|http://www.corun.com|20.33|4.56|30964182|4.54|3.63|5.62|-0.07723582|-0.03146|-0.03199|-0.120670006|40.687||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.982294|||3.035952|4.172|-132.599|-0.218||0.05646|0.633|0.852|-0.17331|0.0963|18|0
2020-07-20 21:33:34|csi_0652|600481.SS|600481.SS|Shuangliang Eco-Energy Systems Co.,Ltd|CNY|Shanghai|1632300032|China|Industrials|Specialty Industrial Machinery|http://sl-ecoenergy.com|6|3.24|6841577|3.18|2.6|3.77|-0.10422534|0.107650004|0.03339|0.076469995|19.918||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.766743|||2.3649635|2.003|18.604|0.103||0.014680001|1.544|1.87|0.07035|0.29097|18|0
2020-07-20 21:33:36|csi_0653|600482.SS|600482.SS|China Shipbuilding Industry Group Power Co., Ltd.|CNY|Shanghai|2160679936|China|Industrials|Specialty Industrial Machinery|http://www.china-csicpower.com.cn|27.5|18.85|15097377|17.5|15.6|25.81|-0.24957114|0.04737|0.00579|0.02298|8.282|2Q2017/0.19/0.13!3Q2017/0.14/0.13!4Q2017/0.23/0.07!1Q2018/0.12/0.14|2020-04-30||0.19|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|0.263279|||1.1702986|1.254|26.477|0.46|0.99|0.1321|1.653|2.414|0.02948|0.13881999|18|0
2020-07-20 21:33:38|csi_0654|600487.SS|600487.SS|Hengtong Optic-Electric Co., Ltd.|CNY|Shanghai|1952760064|China|Technology|Communication Equipment|http://www.htgd.com.cn|26.28|17.8|42673564|17.25|13.68|22.15|0.123046875|0.08644|0.02633|0.06931|82.057|3Q2017/0.49/0.34!4Q2017/0.29/0.28!2Q2018/0.36/0.37!3Q2018/0.49/0.57|2020-04-30||0.49|0m|0|0|-1m|1.33|12|-2m|1.33|12|-3m|1.45|11|||||0|1.059276|||2.4677665|1.426|16.498|0.594|1.96|0.04606|0.941|1.266|0.03684|0.16476|18|0
2020-07-20 21:33:40|csi_0655|600488.SS|600488.SS|Tianjin Tianyao Pharmaceuticals Co., Ltd.|CNY|Shanghai|1100909952|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kingyork.biz/tianyaoyaoyeen|5.6|5.13|9291503|4.98|3.77|6.2|0.21167874|0.15246001|0.03441|0.053629998|23.476||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.778675|||1.8957871|2.444|16.034|0.133|0.18|0.0017499999|0.448|1.158|0.05217|0.47577998|18|0
2020-07-20 21:33:42|csi_0656|600490.SS|600490.SS|Pengxin International Mining Co.,Ltd|CNY|Shanghai|2215770112|China|Basic Materials|Chemicals|http://www.pengxinzy.com.cn||3.57|24054145|3.43|3.03|5.52|-0.26394844|0.022669999|-0.00017000001|0.022550002|20.198||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.91301|||1.238723|0.542|23.929|0.094||0.00063|0.933|1.597|0.015829999|0.03205|18|0
2020-07-20 21:33:44|csi_0657|600496.SS|600496.SS|Changjiang & Jinggong Steel Building (Group) Co., Ltd|CNY|Shanghai|1810450048|China|Industrials|Engineering & Construction|http://www.600496.com|4.19|4.46|92387419|4.05|2.53|4.46|0.48351657|0.05605|0.02138|0.08089|36.459||2020-04-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.360662|||1.5026954|0.686|12.246|0.232|0.22|0.02624|1.009|1.297|0.04097|0.15197|18|0
2020-07-20 21:33:46|csi_0658|600499.SS|600499.SS|Keda Clean Energy Co., Ltd.|CNY|Shanghai|1888419968|China|Industrials|Specialty Industrial Machinery|http://www.kedachina.com.cn||4.68|16776675|4.35|3.78|5.77|0.006944418|0.09919|0.01629|0.02786|78.588|||||||||||||||||||||0|0.702463|||1.535937|1.756|17.7|0.021||0.02157|0.475|1.069|0.00542|0.23522|18|0
2020-07-20 21:33:48|csi_0659|600507.SS|600507.SS|Fangda Special Steel Technology Co., Ltd.|CNY|Shanghai|2155950080|China|Basic Materials|Steel|http://www.fangda-specialsteels.com/web/index.aspx|6.97|5.95|53249363|5.57|4.96|10.44|-0.38248336|0.16294001|0.08691|0.24462|13.154||2020-04-25|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.43|7|||||0|1.334872|||1.8587941|0.455|2.79|0.705|2.15|0.07209|1.141|1.381|0.103319995|0.22896999|18|0
2020-07-20 21:33:50|csi_0660|600509.SS|600509.SS|Xinjiang Tianfu Energy Co., Ltd.|CNY|Shanghai|1151420032|China|Utilities|Utilities—Diversified|http://www.tfny.com|10.5|3.8|17804479|3.54|2.74|5.1|-0.27607363|0.23555|0.00339|-0.06606|151.045|3Q2015/0.1/0.1!4Q2015/0.02/0.08!2Q2016/0.05/0.08!3Q2016/0.16/0.1|2020-04-24||0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.889915|||0.7120105|2.779|11.796|-0.373||0.05706|0.541|0.799|-0.08952|0.1427|18|0
2020-07-20 21:33:51|csi_0661|600510.SS|600510.SS|Black Peony (Group) Co., Ltd.|CNY|Shanghai|1047100032|China|Consumer Cyclical|Textile Manufacturing|http://www.blackpeony.com||8.68|9139660|8.3|5.3|9.8|0.35842884|0.22584999|0.03968|0.16438|81.534|||||||||||||||||||||0|0.846035|||1.0275838|1.481|6.557|0.931||0.01075|0.732|1.523|0.10615|0.35589|18|0
2020-07-20 21:33:53|csi_0662|600511.SS|600511.SS|China National Medicines Corporation Ltd.|CNY|Shanghai|754502976|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.cncm.com.cn|34.74|38.15|20625241|36.69|22.22|49.52|0.62345123|0.05174|0.05921|0.15469|9.826||2020-04-24|||0m|0|0|-1m|1.22|9|-2m|1.11|9|-3m|1|6|||||0|0.628175|||2.6706336|0.6|11.587|2.04|1.93|0.094060004|1.481|1.943|0.036199998|0.08597|18|0
2020-07-20 21:33:55|csi_0663|600517.SS|600517.SS|State Grid Yingda Co.,Ltd.|CNY|Shanghai|5718439936|China|Industrials|Electrical Equipment & Parts|http://www.zhixindianqi.com|8.6|8.05|29672383|7.68|5.9|9.02|0.14115894|0.044910002|0.00302|-0.00296|39.36||2020-04-29|||0m|0|0|-1m|1.5|2|-2m|1.67|3|-3m|1.67|3|||||0|1.088144|||3.0149813|7.696|171.361|-0.006||0.00408|1.189|1.576|-0.0069|0.16047001|18|0
2020-07-20 21:33:57|csi_0664|600521.SS|600521.SS|Zhejiang Huahai Pharmaceutical Co., Ltd.|CNY|Shanghai|1454610048|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.huahaipharm.com|18.45|34.66|41366818|36.64|14.08|38.05|1.3044026|0.23031999|0.05266|0.13497|49.175|4Q2017/0.13/0.11!1Q2018/0.13/0.13!2Q2018/0.05/0.15!3Q2018/0.02/0.15|2020-04-30||0.13|0m|0|0|-1m|1.18|11|-2m|1.18|11|-3m|1.22|9|||||0|0.429176|||8.643391|9.579|41.591|0.461|0.55|0.08839|1.036|1.846|0.11367|0.59856|18|0
2020-07-20 21:33:59|csi_0665|600522.SS|600522.SS|Jiangsu Zhongtian Technology Co., Ltd.|CNY|Shanghai|3066139904|China|Industrials|Electrical Equipment & Parts|http://www.chinaztt.com|12.85|12.16|125353906|12.02|7|13.93|0.38319921|0.079840004|0.03139|0.08559|30.591|2Q2017/0.17/0.19!3Q2017/0.16/0.24!4Q2017/0.11/0.21!1Q2018/0.15/0.13|2020-04-30||0.17|0m|0|0|-1m|1.67|9|-2m|1.63|8|-3m|1.63|8|||||0|0.578906|||1.7206736|0.963|12.068|0.58||0.05369|1.262|2.091|0.04912|0.13186|18|0
2020-07-20 21:34:01|csi_0666|600525.SS|600525.SS|Changyuan Group Ltd.|CNY|Shanghai|1305779968|China|Industrials|Electrical Equipment & Parts|http://www.cyg.com|32.4|6.38|58385838|5.87|4.46|6.77|0.077064276|-0.0581|-0.02263|-0.34742|99.971||2020-04-30|||0m|0|0|-1m|1.78|9|-2m|1.8|10|-3m|1.8|10|||||0|0.663587|||2.0094488|2.131|-36.676|-0.779|0.78|0.01932|0.759|1.015|-0.20313999|0.33569|18|0
2020-07-20 21:34:03|csi_0667|600528.SS|600528.SS|China Railway Hi-tech Industry Corporation Limited|CNY|Shanghai|2221550080|China|Industrials|Engineering & Construction|http://www.crhic.cn|19|9.92|15705174|9.54|8.45|11.5|-0.088825226|0.107480004|0.02783|0.08976|2.302||2020-04-25|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.62933|||1.1659614|0.822|7.651|0.708|0.83|0.14875|0.68|1.491|0.07803|0.19783|18|0
2020-07-20 21:34:05|csi_0668|600536.SS|600536.SS|China National Software & Service Company Limited|CNY|Shanghai|494563008|China|Technology|Software—Application|http://www.css.com.cn|24.9|99.01|29336303|95.77|45.5|129.67|0.9673376|0.01852|0.0054900004|0.02812|25.656||2020-04-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.382602|||23.720654|8.662|467.693|0.008|0.3|0.122200005|1.016|1.606|0.00066|0.35478002|18|0
2020-07-20 21:34:07|csi_0669|600537.SS|600537.SS|EGing Photovoltaic Technology Co.,Ltd.|CNY|Shanghai|1176359936|China|Technology|Solar|http://www.egingpv.com|9|3.26|8548180|3.17|2.51|4.28|-0.10198295|0.06724|-0.009430001|-0.09988|19.427||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028483|||1.1743516|0.793|11.79|-0.327||0.00135|1.195|1.579|-0.10155|0.0834|18|0
2020-07-20 21:34:08|csi_0670|600545.SS|600545.SS|Saurer Intelligent Technology Co.,Ltd.|CNY|Shanghai|1895410048|China|Industrials|Specialty Industrial Machinery|http://saurer.com/en/investor-relations/share-information||5.31|17313394|5.13|4.64|8.06|-0.2119816|0|0.049850002|0.09099|44.273||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.060372|||2.0486112|1.568||0.224||0.0334|0.876|1.27|0.05256|0.31263|18|0
2020-07-20 21:34:10|csi_0671|600546.SS|600546.SS|Shanxi Coal International Energy Group Co.,Ltd|CNY|Shanghai|1982460032|China|Industrials|Industrial Distribution|http://www.smgjcoal.com|7.03|12.32|29533040|11.82|5.7|14.65|1.0067911|0.15112|0.056160003|0.13701001|192.35||2020-04-28|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.67|3|||||0|0.949191|||2.8|1.093|7.23|0.579||0.0596|0.509|0.668|0.03126|0.21893999|18|0
2020-07-20 21:34:12|csi_0672|600551.SS|600551.SS|Time Publishing and Media Co., Ltd.|CNY|Shanghai|505824992|China|Communication Services|Publishing|http://www.press-mart.com|11.92|9.65|5154533|9.35|7.06|11.39|0.054115057|0.03255|0.01097|0.03608|4.84||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|2|-3m|2|2|||||0|0.663972|||1.0108947|0.482|14.793|0.37|0.87|0.0102699995|1.579|2.491|0.030639999|0.12275|18|0
2020-07-20 21:34:14|csi_0673|600557.SS|600557.SS|Jiangsu Kanion Pharmaceutical Co.,Ltd.|CNY|Shanghai|592881024|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kanion.com|9.36|14.48|5988133|14.22|12.1|18.66|-0.052631557|0.17686|0.06397|0.12146|15.59|4Q2017/0.12/0.13!1Q2018/0.15/0.15!2Q2018/0.17/0.18!3Q2018/0.19/0.14|2020-04-29||0.12|0m|0|0|-1m|1|6|-2m|0.86|7|-3m|0.86|7|||||0|0.609314|||2.1372693|2.038|11.524|0.822|0.64|0.1524|1.363|1.565|0.11121|0.76822996|18|0
2020-07-20 21:34:16|csi_0674|600563.SS|600563.SS|Xiamen Faratronic Co., Ltd.|CNY|Shanghai|225000000|China|Technology|Electronic Components|http://www.faratronic.com|54.87|58.89|2731969|58.6|37.58|65.43|0.44051123|0.32668|0.092080005|0.1715|0.361||2020-04-30|||0m|0|0|-1m|1.6|5|-2m|1.5|4|-3m|1.33|3|||||0|0.86605|||4.860515|7.162|21.923|2|2.55|0.214|4.815|5.498|0.27357998|0.42136002|18|0
2020-07-20 21:34:18|csi_0675|600572.SS|600572.SS|Zhejiang CONBA Pharmaceutical Co.,Ltd.|CNY|Shanghai|2667320064|China|Healthcare|Drug Manufacturers—General|http://www.conbagroup.com|15.85|5.76|58186196|5.69|5.01|8.3|-0.109546125|0.16837999|0.051620003|-0.048299998|63.818||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.789068|||3.06383|2.412|14.327|-0.133||0.05432|0.889|1.185|-0.05094|0.73406|18|0
2020-07-20 21:34:20|csi_0676|600575.SS|600575.SS|Huaihe Energy (Group) Co.,Ltd|CNY|Shanghai|3886259968|China|Industrials|Integrated Freight & Logistics|http://www.whpstc.com.cn|12.5|2.16|40140625|2.1|2.04|3.23|-0.22509229|0.10776|0.0113|0.07744|31.45||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.432255|||0.87061673|1.098|10.188|0.159|0.19|0.01174|0.626|0.968|0.07902|0.07703|18|0
2020-07-20 21:34:22|csi_0677|600580.SS|600580.SS|Wolong Electric Drive Group Co., Ltd.|CNY|Shanghai|1307939968|China|Industrials|Electrical Equipment & Parts|http://www.wolong.com.cn|10.5|13.06|55909361|11.89|7.79|16.05|0.33445573|0.103999995|0.02878|0.12254|101.251||2020-04-29|||0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|1.250577|||2.4055996|1.732|16.65|0.637||0.07764|0.828|1.194|0.06759|0.26477|18|0
2020-07-20 21:34:23|csi_0678|600582.SS|600582.SS|Tiandi Science & Technology Co.Ltd|CNY|Shanghai|4138589952|China|Industrials|Farm & Heavy Construction Machinery|http://www.tdtec.com|6.1|3.18|28914345|3.06|2.67|3.69|-0.08108109|0.09666|0.022839999|0.06004|2.735||2020-04-28|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.49846|||0.76534295|0.69|7.136|0.268|0.38|0.076469995|1.576|2.157|0.0596|0.28554|18|0
2020-07-20 21:34:25|csi_0679|600584.SS|600584.SS|JCET Group Co., Ltd.|CNY|Shanghai|1602870016|China|Technology|Semiconductors|http://www.jcetglobal.com/en|14.19|41.98|118025777|39.17|11.7|53.43|2.2265236|0.14315|0.009330001|0.0222|92.208|4Q2017/0.16/0.1!1Q2018/0/0.05!2Q2018/0/0.05!3Q2018/0/0.1|2020-04-30||0.16|0m|0|0|-1m|0.64|11|-2m|0.75|12|-3m|0.75|12|||||0|0.594688|||5.219445|2.914|20.355|0.178||0.26699|0.41|0.631|0.010880001|0.12002|18|0
2020-07-20 21:34:27|csi_0680|600586.SS|600586.SS|Shandong Jinjing Science and Technology Stock Co., Ltd.|CNY|Shanghai|1428770048|China|Basic Materials|Specialty Chemicals|http://www.cnggg.cn|10.65|3.73|57680746|3.5|2.33|4.3|0.1864407|0.18705|0.026700001|0.01726|30.363||2020-04-30|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.966512|||1.2937913|0.972|5.195|0.048|0.23|0.00794|0.506|0.705|0.01303|0.2062|18|0
2020-07-20 21:34:29|csi_0681|600587.SS|600587.SS|Shinva Medical Instrument Co., Ltd.|CNY|Shanghai|406428000|China|Healthcare|Medical Devices|http://www.shinva.com|25|16.65|5781409|16.26|12.45|20.65|0.011823297|-0.03332|-0.02397|-0.0696|62.317|4Q2016/0.16/0.18!1Q2017/0.11/0.13!2Q2017/0.1/0.17!3Q2017/-0.18/0.18|2020-04-30||0.16|0m|0|0|-1m|0|2|-2m|0.33|3|-3m|0.33|3|||||0|0.371054|||1.6063676|1.071|-32.145|0.814||0.18205999|0.508|0.917|0.039979998|0.13834|18|0
2020-07-20 21:34:31|csi_0682|600596.SS|600596.SS|Zhejiang Xinan Chemical Industrial Group Co.,Ltd|CNY|Shanghai|704900992|China|Basic Materials|Agricultural Inputs|http://www.wynca.com|24.23|9.35|53350415|8.5|7.82|11.11|-0.17153996|0.077870004|0.02362|0.05091|34.093||2020-04-29|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|5|||||0|1.072748|||1.1561767|0.692|8.891|0.379|2.13|0.00342|0.892|1.391|0.025039999|0.15134|18|0
2020-07-20 21:34:33|csi_0683|600601.SS|600601.SS|Founder Technology Group Corp.|CNY|Shanghai|2194889984|China|Technology|Computer Hardware|http://www.foundertech.com|3.94|4.07|71276886|3.76|2.78|4.24|0.1533742|0|-0.0084|-0.51206|157.257||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.871054|||4.9573693|1.738||-0.571||0.00787|0.368|0.737|-0.21452999|0.15968001|18|0
2020-07-20 21:34:36|csi_0684|600611.SS|600611.SS|Dazhong Transportation (Group) Co., Ltd.|CNY|Shanghai|1563320064|China|Industrials|Trucking|http://www.96822.com|7.87|4.12|13421703|3.96|3.23|4.49|-0.10407239|0.24765|0.01889|0.054819997|40.714||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.73903|||1.0518253|2.718|10.976|0.213||0.01774|0.944|2.061|0.13877|0.34237|18|0
2020-07-20 21:34:38|csi_0685|600612.SS|600612.SS|Lao Feng Xiang Co., Ltd.|CNY|Shanghai|317110016|China|Consumer Cyclical|Luxury Goods|http://www.laofengxiang.com|45.35|58.78|2853766|57.8|35.65|61.36|0.2736888|0.058819998|0.09528|0.21735|98.637||2020-04-28|||0m|0|0|-1m|0.75|8|-2m|0.86|7|-3m|0.71|7|||||0|0.444957|||4.160532|0.66|11.222|2.688|2.81|0.083579995|1.022|1.986|0.02863|0.08659001|18|0
2020-07-20 21:34:39|csi_0686|600614.SS|600614.SS|Pengqi Technology Development Co., Ltd.|CNY|Shanghai|1511490048|China|Basic Materials|Other Industrial Metals & Mining|http://www.600614.com||0.74|41120268|0.74|0.74|2.17|-0.63|0|-0.04823|-1.13808|426.773|||||||||||||||||||||0|0.820631|||3.5576923|2.173||-0.578||0.06419|0.431|0.858|-0.61615|-0.096829996|18|0
2020-07-20 21:34:41|csi_0687|600616.SS|600616.SS|Shanghai Jinfeng Wine Company Limited|CNY|Shanghai|669004992|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.jinfengwine.com|6.9|4.9|11510277|4.73|4.07|5.87|-0.15836298|0.02937|-0.0069|-0.00748|1.542||2020-04-28|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.754811|||1.6246685|2.885|98.229|-0.019|0.1|0.016970001|3.238|6.43|-0.01437|0.45876|18|0
2020-07-20 21:34:43|csi_0688|600618.SS|600618.SS|Shanghai Chlor-Alkali Chemical Co., Ltd.|CNY|Shanghai|749840000|China|Basic Materials|Chemicals|http://www.scacc.com||8.67|36423550|8.88|6.67|11.66|0.08292687|0.11504|0.056500003|0.14741|7.962|||||||||||||||||||||0|0.724788|||2.1156662|1.395|12.126|0.582||0.0105|2.522|2.954|0.10917|0.15428|18|0
2020-07-20 21:34:45|csi_0689|600628.SS|600628.SS|Shanghai New World Co., Ltd|CNY|Shanghai|646875008|China|Consumer Cyclical|Department Stores|http://www.newworld-china.com|13.3|13.25|5579056|13|6.99|15.95|0.8131101|0.00342|-0.01026|-0.012940001|19.303||2020-04-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.175904|||1.9951816|6.316|1846.251|-0.093|0.42|0.051|1.133|1.24|-0.05091|0.35876|18|0
2020-07-20 21:34:47|csi_0690|600635.SS|600635.SS|Shanghai Dazhong Public Utilities(Group) Co.,Ltd.|CNY|Shanghai|2418789888|China|Utilities|Utilities—Regulated Gas|http://www.dzug.cn||5.63|110740987|5.29|3.83|6.44|-0.10186756|0.11677|0.00738|0.06913|84.866|3Q2017/0.05/0.07!4Q2017/0.04/0.06!2Q2018/0.03/0.05!3Q2018/0.07/0.06|2020-04-30||0.05|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.5|2|||||0|0.780985|||2.0524974|4.118|35.267|0.172|0.19|0.00428|0.406|0.653|0.0954|0.17113|18|0
2020-07-20 21:34:49|csi_0691|600636.SS|600636.SS|China Reform Culture Holdings Co., Ltd.|CNY|Shanghai|446936992|China|Basic Materials|Chemicals|http://www.crhc-culture.com|14|13.37|6472553|12.89|8.95|16.66|0.22996187|0.16916999|0.022820001|0.04583|||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.058121|||1.9789816|4.587|27.117|0.311||0.01307|11.638|15.085|0.13086|0.37023997|18|0
2020-07-20 21:34:51|csi_0692|600639.SS|600639.SS|Shanghai Jinqiao Export Processing Zone Development Co., Ltd.|CNY|Shanghai|850236992|China|Real Estate|Real Estate—Development|http://www.shpdjq.com|20.2|15.81|5634923|15.39|11.38|17.43|0.04765153|0.51742|0.04848|0.12845|91.623||2020-04-30|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.75|4|||||0|0.689761|||1.742725|6.153|11.893|1.159|0.88|0.07063|0.356|1.433|0.31581|0.53755003|18|0
2020-07-20 21:34:53|csi_0693|600640.SS|600640.SS|Besttone Holding Co.,Ltd|CNY|Shanghai|795696000|China|Communication Services|Telecom Services|http://www.118114.cn|16.76|19.98|9837365|19.21|10.27|30.02|0.69400346|0.02892|-0.00159|0.0137600005|0.632||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.259045|||3.5456963|3.481|120.34|0.072||0.012410001|2.749|3.572|0.01491|0.14741|18|0
2020-07-20 21:34:55|csi_0694|600643.SS|600643.SS|Shanghai Aj Group Co.,Ltd|CNY|Shanghai|1621920000|China|Financial Services|Asset Management|http://www.aj.com.cn|13.56|9.46|30540842|8.98|7.42|10.38|-0.013186932|0.49165002|0.03674|0.12745|129.198||2020-04-29|||0m|0|0|-1m|1.29|7|-2m|1.29|7|-3m|1.43|7|||||0|0.75866|||1.3862838|6.294|12.802|0.828||0.041989997|0.791|1.685|0.35502|0.70109004|18|0
2020-07-20 21:34:56|csi_0695|600645.SS|600645.SS|Vcanbio Cell & Gene Engineering Corp., Ltd|CNY|Shanghai|467969984|China|Healthcare|Biotechnology|http://www.vcanbio.com||26.4|13512778|25.86|15.35|34.77|0.63567364|0.16288|0.01733|0.00677|1.288||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.150885|||3.670235|8.382|51.46|0.05||0.01895|1.193|1.438|0.0186|0.66162|18|0
2020-07-20 21:34:58|csi_0696|600651.SS|600651.SS|Shanghai Feilo Acoustics Co., Ltd|CNY|Shanghai|985219968|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.facs.com.cn||3.81|17992194|3.93|2.79|5.34|0.3013245|-0.43633997|-0.07602||||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.856043||||3.59|-8.228|-1.692|0.63|0.00097000005|0.3|0.458|-0.60263|0.06985|18|0
2020-07-20 21:35:00|csi_0697|600654.SS|600654.SS|China Security Co., Ltd.|CNY|Shanghai|1283020032|China|Industrials|Security & Protection Services|http://www.600654.com||1.59|4859274|1.56|1.11|2.65|-0.054545462|0.03582|0.00412|0.33858|1053.913||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.162432|||11.357143|1.247|34.803|0.042||0.00532|0.537|0.659|0.02032|0.18562001|18|0
2020-07-20 21:35:02|csi_0698|600657.SS|600657.SS|Cinda Real Estate Co., Ltd.|CNY|Shanghai|2851879936|China|Real Estate|Real Estate Services|http://www.cindare.com||5.23|22304088|5.06|3.05|5.93|0.22518158|0.15619999|0.02384|0.1439|164.495||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.025789|||0.66709185|1.354|8.669|0.982||0.01989|0.417|1.623|0.11165|0.27605|18|0
2020-07-20 21:35:04|csi_0699|600673.SS|600673.SS|Guangdong Hec Technologyholding Co., Ltd|CNY|Shanghai|3013900032|China|Technology|Electronic Components|http://tech.hec.cn|9|7.76|93713384|7.76|6.3|10.53|0.018372774|0.24327|0.06542|0.18218|113.585||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028098|||3.2119207|2.017|8.289|0.324|0.41|0.048449997|0.987|1.154|0.06639|0.46056998|18|0
2020-07-20 21:35:06|csi_0700|600675.SS|600675.SS|China Enterprise Company Limited|CNY|Shanghai|6096139776|China|Real Estate|Real Estate—Development|http://www.cecl.com.cn|7.32|4.6|13210149|4.46|4.03|5.31|-0.11857706|0.28696|0.02417|0.07776|64.958||2020-04-29|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.063975|||1.8319395|3.557|12.397|0.188|0.53|0.01825|0.602|1.586|0.14691|0.45589|18|0
2020-07-20 21:35:08|csi_0701|600685.SS|600685.SS|CSSC Offshore & Marine Engineering (Group) Company Limited|CNY|Shanghai|821435008|China|Industrials|Aerospace & Defense|http://comec.cssc.net.cn|12.22|34.32|64394865|31.2|11.8|34.93|1.0064309|0.00013|-0.011569999|0.28518|47.717||2020-04-30|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.5|4|||||0|1.325581|||3.783069|2.151|16397.812|2.816|0.19|0.026199998|0.929|1.269|0.18436001|0.03577|18|0
2020-07-20 21:35:10|csi_0702|600685.SS|600685.SS|CSSC Offshore & Marine Engineering (Group) Company Limited|CNY|Shanghai|821435008|China|Industrials|Aerospace & Defense|http://comec.cssc.net.cn|12.22|34.32|64394865|31.2|11.8|34.93|1.0064309|0.00013|-0.011569999|0.28518|47.717||2020-04-30|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.5|4|||||0|1.325581|||3.783069|2.151|16397.812|2.816|0.19|0.026199998|0.929|1.269|0.18436001|0.03577|18|0
2020-07-20 21:35:11|csi_0703|600694.SS|600694.SS|Dashang Co., Ltd.|CNY|Shanghai|293719008|China|Consumer Cyclical|Department Stores|http://www.dsjt.com|35|27.58|713248|25.07|21.91|28.8|-0.07044864|0.07112|0.02974|0.066989996|7.873||2020-04-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.724403|||0.87333757|0.066|0.922|1.917|2.97|0.06583|0.977|1.525|0.03208|0.2727|18|0
2020-07-20 21:35:13|csi_0704|600699.SS|600699.SS|Ningbo Joyson Electronic Corp.|CNY|Shanghai|1237260032|China|Consumer Cyclical|Auto Parts|http://www.joyson.cn|27.75|23.5|22539744|22.9|13.52|32.8|0.5237614|0.0706|0.01969|0.057290003|127.225|4Q2017/-0.51/0.32!1Q2018/0.03/0.27!2Q2018/0.84/0.4!3Q2018/0.27/0.13|2020-08-29||-0.51|0m|0|0|-1m|0.94|16|-2m|0.94|16|-3m|1.12|17|||||0|0.809853|||2.3118544|0.816|11.553|0.594|1.46|0.12897|0.759|1.214|0.01234|0.15242|18|0
2020-07-20 21:35:15|csi_0705|600702.SS|600702.SS|Shede Spirits Co., Ltd.|CNY|Shanghai|336644000|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.tuopaishede.cn|38.33|38.47|12214713|38.06|21.16|45.77|0.41644955|0.28777|0.072859995|0.1516|26.368||2020-04-29|||0m|0|0|-1m|1.43|7|-2m|1.57|7|-3m|1.63|8|||||0|1.385296|||4.169286|5.193|18.047|1.301|1.74|0.07556|0.787|1.845|0.18415001|0.74711996|18|0
2020-07-20 21:35:17|csi_0706|600704.SS|600704.SS|Wuchan Zhongda Group Co.,Ltd.|CNY|Shanghai|5062179840|China|Industrials|Conglomerates|http://www.wuchanzhongda.cn/en|10|4.71|31948340|4.54|4.17|5.91|-0.15456235|0|0.019960001|0.11748|76.289||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.858352|||0.9247988|0.085||0.469|0.72|0.025390001|0.483|1.118|0.00685|0.02421|18|0
2020-07-20 21:35:19|csi_0707|600720.SS|600720.SS|Gansu Qilianshan Cement Group Co., Ltd.|CNY|Shanghai|776289984|China|Basic Materials|Building Materials|http://www.qlssn.com|10.3|21.57|63023627|19.84|8.02|21.6|1.2545455|0.2906|0.087919995|0.18854|9.38||2020-04-21|||0m|0|0|-1m|0.88|8|-2m|1|8|-3m|1|8|||||0|1.123941|||2.4516935|2.277|7.835|1.59|1.16|0.10618|0.661|0.923|0.17852|0.33868|18|0
2020-07-20 21:35:21|csi_0708|600729.SS|600729.SS|Chongqing Department Store Co.,Ltd.|CNY|Shanghai|406528000|China|Consumer Cyclical|Department Stores|http://www.e-cbest.com|37.25|31.18|4585378|30.68|24.93|39.5|0.1380434|0.024260001|0.02311|0.1114|17.812||2020-04-30|||0m|0|0|-1m|0.75|4|-2m|0.67|3|-3m|0.67|3|||||0|0.566204|||1.9605131|0.289|11.931|1.689|2.5|0.10296|0.63|1.127|0.021370001|0.1649|18|0
2020-07-20 21:35:23|csi_0709|600736.SS|600736.SS|Suzhou New District Hi-Tech Industrial Co.,Ltd|CNY|Shanghai|1151289984|China|Real Estate|Real Estate—Development|http://www.sndnt.com||5.64|20946117|5.37|4.51|7.98|-0.26538986|0.10135999|0.00719|0.01827|91.575||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.557351|||0.7108646|3.15|31.078|0.191|0.72|0.02486|0.636|1.99|0.03185|0.26920998|18|0
2020-07-20 21:35:25|csi_0710|600737.SS|600737.SS|Cofco Tunhe Sugar CO,. Ltd|CNY|Shanghai|2138850048|China|Consumer Defensive|Packaged Foods|http://www.cofcosugar.com|12.22|8.23|18661372|8.03|7.2|9.96|-0.02976191|0.062750004|0.02368|0.06737|120.578||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.448421|||2.2285404|1.157|18.433|0.239|0.56|0.06191|0.657|1.297|0.027780002|0.116689995|18|0
2020-07-20 21:35:27|csi_0711|600740.SS|600740.SS|Shanxi Coking Co., Ltd.|CNY|Shanghai|1970860032|China|Basic Materials|Coking Coal|http://www.sxjh.com.cn|16|5.13|21936812|4.87|4.28|8.83|-0.42230135|-0.04393|-0.018339999|0.00737|37.012||2020-04-28|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0|1|||||0|0.924942|||0.9806921|1.465|-33.345|0.052||0.10795999|0.575|0.657|0.0156|-0.03283|18|0
2020-07-20 21:35:28|csi_0712|600743.SS|600743.SS|Huayuan Property Co.,Ltd.|CNY|Shanghai|2346099968|China|Real Estate|Real Estate—Development|http://www.hy-online.com|2.49|2.25|22093520|2.19|2|2.6|-0.11693549|0.11395001|0.00851|0.0775|310.021||2020-04-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.865665|||0.6352343|4.228|37.1|0.322|0.42|0.031400003|0.17|1.411|0.10271|0.27031|18|0
2020-07-20 21:35:30|csi_0713|600747.SS|600747.SS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:35:32|csi_0714|600748.SS|600748.SS|Shanghai Industrial Development Co.,Ltd|CNY|Shanghai|1844560000|China|Real Estate|Real Estate—Development|http://www.sidlgroup.com|6.39|5.82|18299065|5.64|4.35|9.13|-0.33568907|0.19349001|0.02402|0.07265|108.457||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|0.588144|||0.91581434|2.298|11.879|0.419|0.56|0.051999997|0.403|1.737|0.09056|0.31551|18|0
2020-07-20 21:35:34|csi_0715|600750.SS|600750.SS|Jiangzhong Pharmaceutical Co., Ltd|CNY|Shanghai|630000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jzjt.com|20.61|12.91|14012574|12.67|10.6083|14.38|0.04884112|0.25461|0.06859|0.12409||4Q2017/0.23/0.33!1Q2018/0.28/0.22!2Q2018/0.26/0.24!3Q2018/0.3/0.26|2020-04-25||0.23|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.381832|||2.2060833|2.711|10.647|0.741||0.05228|5.082|5.488|0.192|0.66213|18|0
2020-07-20 21:35:36|csi_0716|600754.SS|600754.SS|Shanghai Jin Jiang International Hotels Development Co., Ltd.|CNY|Shanghai|801936000|China|Consumer Cyclical|Lodging|http://www.jinjianghotels.sh.cn|37.46|38.8|9588640|38.94|21.2|40.22|0.62792635|0.14284|0.01968|0.07803|108.868|3Q2017/0.31/0.28!4Q2017/0.18/0.28!2Q2018/0.29/0.32!3Q2018/0.38/0.36|2020-04-30||0.31|0m|0|0|-1m|0.91|11|-2m|0.9|10|-3m|0.78|9|||||0|0.662047|||2.7879572|3.521|24.648|1.01|1.42|0.1121|1.057|1.151|0.069359995|0.81454|18|0
2020-07-20 21:35:38|csi_0717|600755.SS|600755.SS|Xiamen ITG Group Corp., Ltd.|CNY|Shanghai|1850070016|China|Industrials|Industrial Distribution|http://www.itg.com.cn||7.35|25090043|7.12|6|8.3|-0.122071505|0.0125899995|0.015759999|0.0785|77.653||2020-04-30|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.025404|||0.5390539|0.107|8.523|0.724|1.76|0.0227|0.329|1.286|0.00934|0.02378|18|0
2020-07-20 21:35:40|csi_0718|600757.SS|600757.SS|Changjiang Publishing & Media Co.,Ltd|CNY|Shanghai|1213650048|China|Communication Services|Publishing|http://www.cjcm.com.cn|11.7|5.53|9980341|5.37|4.96|6.85|-0.1936937|0.07951|0.027409999|0.093109995|0.436||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.794457|||0.90581495|0.614|7.728|0.551|0.66|0.05407|1.238|2.63|0.096379995|0.26392|18|0
2020-07-20 21:35:42|csi_0719|600759.SS|600759.SS|Geo-Jade Petroleum Corporation|CNY|Shanghai|2263510016|China|Energy|Oil & Gas E&P|http://www.geojade.com||2.04|30293157|1.96|1.81|3.68|-0.42690057|0|0.02884|0.0054400004|85.407||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.420708|||0.8618504|3.461||0.005||0.022650002|0.127|0.375|0.00435|0.69125|18|0
2020-07-20 21:35:44|csi_0720|600761.SS|600761.SS|Anhui Heli Co., Ltd.|CNY|Shanghai|740180992|China|Industrials|Farm & Heavy Construction Machinery|http://www.helichina.com|12.5|11.34|15875257|10.44|8.4|11.43|0.12378895|0.08757|0.050809998|0.13447|8.872|4Q2017/0.09/0.2!1Q2018/0.18/0.19!2Q2018/0.28/0.27!3Q2018/0.14/0.22|2020-04-30||0.09|0m|0|0|-1m|1.5|6|-2m|1.44|9|-3m|1.44|9|||||0|0.926481|||1.6637324|0.601|6.866|0.789|0.87|0.16073999|1.547|2.135|0.06127|0.20643|18|0
2020-07-20 21:35:45|csi_0721|600765.SS|600765.SS|AVIC Heavy Machinery Co., Ltd.|CNY|Shanghai|939681024|China|Industrials|Specialty Industrial Machinery|http://www.hm.avic.com|19.96|14.19|21420365|12.9|7.99|14.19|0.43812704|0.13196|0.02458|0.06121|31.821||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.035026|||2.1594887|1.984|15.037|0.335|0.47|0.03767|0.999|1.402|0.04675|0.24504|18|0
2020-07-20 21:35:47|csi_0722|600770.SS|600770.SS|Jiangsu Zongyi Co.,LTD|CNY|Shanghai|1300000000|China|Technology|Semiconductors|http://www.600770.com|27.28|5.73|24288526|5.51|4.21|6.33|-0.08319467|0.18134001|-0.0054|0.02832|9.532||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.759045|||2.0670996|17.415|96.034|0.052||0.02359|2.564|2.914|0.16082|0.29959|18|0
2020-07-20 21:35:49|csi_0723|600773.SS|600773.SS|Tibet Urban Development and Investment Co.,LTD|CNY|Shanghai|819660992|China|Real Estate|Real Estate—Development|http://www.600773sh.com||6.79|9547490|6.47|4.66|7.5|0.046925545|0.19093001|0.01074|0.03059|180.436||2020-04-25|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|1.073133|||1.6082425|7.92|41.481|0.127||0.00452|0.265|2.616|0.0757|0.41032|18|0
2020-07-20 21:35:51|csi_0724|600776.SS|600776.SS|Eastern Communications Co., Ltd.|CNY|Shanghai|956000000|China|Technology|Communication Equipment|http://www.eastcom.com||15.83|11761156|15.44|14.62|25.88|-0.19792211|0.017339999|-0.00037|0.039|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.837952|||6.3421474|6.919|398.977|0.097||0.02015|3.61|4.607|0.045500003|0.12739|18|0
2020-07-20 21:35:53|csi_0725|600780.SS|600780.SS|Top Energy Company Ltd.Shanxi|CNY|Shanghai|1146499968|China|Utilities|Utilities—Regulated Electric|http://www.600780.com.cn|7.8|3.59|6361932|3.45|3|3.83|-0.0057637095|0.16137|0.02543|0.049689997|23.086||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.694765|||0.74932164|0.529|3.275|0.233||0.047659997|1.111|1.242|0.040209997|0.10764|18|0
2020-07-20 21:35:55|csi_0726|600787.SS|600787.SS|CMST Development Co.,Ltd.|CNY|Shanghai|2199800064|China|Industrials|Integrated Freight & Logistics|http://www.cmstd.com.cn|9.8|5.1|19383769|4.89|4.23|5.92|-0.10928959|0.00648|0.00024000001|0.01889|53.189||2020-04-30|||0m|0|0|-1m|1.25|4|-2m|1.17|6|-3m|1.17|6|||||0|0.86913|||0.9843659|0.378|58.373|0.133|0.46|0.02352|0.917|1.344|0.0076|0.03079|18|0
2020-07-20 21:35:57|csi_0727|600790.SS|600790.SS|Zhejiang China Light&Textile Industrial City Group Co.,Ltd|CNY|Shanghai|1465789952|China|Real Estate|Real Estate Services|http://www.qfcgroup.com|6.4|3.41|16267935|3.3|3|3.87|-0.06779659|0.61275|0.02201|0.059520002|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.958429|||0.88364863|3.825|6.242|0.209|0.32|0.09455|0.396|0.588|0.33856|0.58622|18|0
2020-07-20 21:35:59|csi_0728|600797.SS|600797.SS|Insigma Technology Co., Ltd.|CNY|Shanghai|1046640000|China|Technology|Information Technology Services|http://www.insigma.com.cn|14.5|8.93|19751253|8.68|7.58|12.57|0.018779278|0.09606|0.020060001|-0.0035499998|12.069||2020-04-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.882602|||2.221393|2.567|26.725|-0.043||0.00518|1.317|1.809|-0.01161|0.29437|18|0
2020-07-20 21:36:01|csi_0729|600801.SS|600801.SS|Huaxin Cement Co., Ltd.|CNY|Shanghai|1361880064|China|Basic Materials|Building Materials|http://www.huaxincem.com|21.63|27.42|67189414|25.01|17.53|29.15|0.25868142|0.32818002|0.14111|0.29333|18.237|4Q2017/0.69/0.57!1Q2018/0.35/0.46!2Q2018/1.03/0.77!3Q2018/0.9/0.84|2020-08-28||0.69|0m|0|0|-1m|1.4|10|-2m|1.3|10|-3m|1.44|9|||||0|1.163972|||2.6673152|1.848|5.632|2.724||0.07215|0.784|1.178|0.19396|0.4038|18|0
2020-07-20 21:36:03|csi_0730|600803.SS|600803.SS|ENN Ecological Holdings Co., Ltd.|CNY|Shanghai|1229360000|China|Industrials|Conglomerates|http://www.enn-ec.com.cn|16.07|11.59|9646542|11.2|7.99|12.49|0.11000991|0.13078|0.02318|0.07896|93.021||2020-04-28|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.002309|||1.4868505|1.935|14.793|0.741|1.48|0.13668|0.501|0.588|0.08474|0.16519|18|0
2020-07-20 21:36:05|csi_0731|600805.SS|600805.SS|Jiangsu Yueda Investment Co., Ltd.|CNY|Shanghai|850894016|China|Industrials|Conglomerates|http://www.yuedainvest.com|14|4.43|6646652|4.26|3.87|5.82|-0.19774008|0.04718|-0.00638|-0.025999999|33.049||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689376|||0.6280125|2.331|49.418|-0.155|0.18|0.11934|0.664|1.018|-0.0538|0.15162|18|0
2020-07-20 21:36:07|csi_0732|600811.SS|600811.SS|Orient Group Incorporation|CNY|Shanghai|3714579968|China|Industrials|Industrial Distribution|http://www.china-orient.com|9.9|5.11|47065276|5.01|2.8|5.4|0.39554322|-0.023459999|-0.00506|0.02775|91.6||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.334872|||0.8772533|2.339|-99.724|0.174||0.124960005|0.686|1.324|0.045440003|0.01351|18|0
2020-07-20 21:36:09|csi_0733|600812.SS|600812.SS|North China Pharmaceutical Company. Ltd|CNY|Shanghai|1630800000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ncpc.cn|12.39|13.28|26275465|13.13|3.96|15.11|2.0821595|0.113199994|0.01933|0.03135|205.001||2020-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.178983|||3.8503914|2.854|25.215|0.114||0.14766|0.639|0.86|0.0178|0.41187|18|0
2020-07-20 21:36:11|csi_0734|600816.SS|600816.SS|Anxin Trust Co., Ltd|CNY|Shanghai|5469139968|China|Financial Services|Asset Management|http://www.anxintrust.com|7.24|2.09|25069263|2.07|1.71|5.62|-0.555794|-0.89564|-0.00745|-0.4691||4Q2017/0.15/0.22!1Q2018/0.19/0.19!2Q2018/0/0.18|2020-04-30||0.15|0m|0|0|-1m|1.5|4|-2m|1.67|3|-3m|1.5|4|||||0|0.971516|||1.6405022|19.358|-21.614|-0.909|0.65|0.0167|0.579|0.597|0|0.96589|18|0
2020-07-20 21:36:13|csi_0735|600820.SS|600820.SS|Shanghai Tunnel Engineering Co., Ltd.|CNY|Shanghai|3144100096|China|Industrials|Engineering & Construction|http://www.stec.net|8.83|6.18|22962203|6.03|5.03|6.45|-0.017915249|0.071040004|0.01566|0.08765|106.213|2Q2017/0.13/0.16!3Q2017/0.13/0.15!4Q2017/0.21/0.24!1Q2018/0.12/0.15|2020-04-29||0.13|0m|0|0|-1m|1.44|9|-2m|1.44|9|-3m|1.44|9|||||0|0.547729|||0.88159764|0.788|11.096|0.617|0.7|0.07829|0.699|1.109|0.04611|0.12161|18|0
2020-07-20 21:36:15|csi_0736|600823.SS|600823.SS|Shanghai Shimao Co., Ltd.|CNY|Shanghai|3751170048|China|Real Estate|Real Estate—Development|http://www.shimaoco.com|4.31|4.59|15276793|4.38|3.58|5.24|0.06569338|0.22594999|0.0242|0.08505999|49.069|4Q2017/0.22/0.14!1Q2018/0.07/0.07!2Q2018/0.32/0.19!3Q2018/0.01/0.13|2020-04-29||0.22|0m|0|0|-1m|-0.38|8|-2m|-0.57|7|-3m|-0.57|7|||||0|0.841031|||0.67381096|2.412|10.675|0.644|0.67|0.03707|0.305|1.264|0.11306|0.36176997|18|0
2020-07-20 21:36:17|csi_0737|600825.SS|600825.SS|Shanghai Xinhua Media Co., Ltd.|CNY|Shanghai|1044889984|China|Communication Services|Publishing|http://www.xhmedia.com|7.07|6.66|13037402|6.53|4.09|7.35|0.46085024|0|-0.01869|0.00422|||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.900307|||2.6035964|4.22||0.01||0.00587|1.488|1.853|0.00881|0.34508|18|0
2020-07-20 21:36:19|csi_0738|600826.SS|600826.SS|Shanghai Lansheng Corporation|CNY|Shanghai|420641984|China|Consumer Cyclical|Specialty Retail|http://www.lansheng.com|44|11.83|4433024|11.38|9.2|14.37|-0.005244732|-0.0057300003|-0.0031299999|0.00052|0.599||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.80408|||1.5118212|0.813|-141.937|-0.007||0.03014|2.902|3.526|-0.0008|0.050229996|18|0
2020-07-20 21:36:20|csi_0739|600830.SS|600830.SS|Sunny Loan Top Co.,Ltd.|CNY|Shanghai|454323008|China|Industrials|Specialty Business Services|http://www.sunnyloantop.cn|13.6|6.99|22028049|6.8|4.26|8.57|0.15254235|0.22233|0.01397|0.01888|||2020-04-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854503|||1.4990349|6.489|29.185|0.054||0.0025799999|6.717|6.758|0.06797|0.37877998|18|0
2020-07-20 21:36:22|csi_0740|600831.SS|600831.SS|Shaanxi Broadcast & TV Network Intermediary (Group) Co.,Ltd.|CNY|Shanghai|710401984|China|Communication Services|Broadcasting|http://www.sxbctv.com||7.94|13856991|7.75|6.38|11.5|-0.17200851|0.13467|-0.010829999|-0.048720002|63.51|||||||||||||||||||||0|0.86913|||1.5504785|2.829|21.009|-0.26||0.037639998|0.582|0.874|-0.06999|0.23532|18|0
2020-07-20 21:36:24|csi_0741|600835.SS|600835.SS|Shanghai Mechanical & Electrical Industry Co., Ltd.|CNY|Shanghai|806504000|China|Industrials|Specialty Industrial Machinery|http://www.chinasec.cn|22.66|17.49|4843505|17.16|13.41|20.8|0.065176845|0.06327|0.02029|0.111260004|1.456||2020-04-29|||0m|0|0|-1m|1.33|9|-2m|1.3|10|-3m|1.25|8|||||0|0.95612|||1.5593795|0.448|7.075|0.911|1.55|0.086899996|0.822|1.444|0.04496|0.15945|18|0
2020-07-20 21:36:26|csi_0742|600844.SS|600844.SS|Danhua Chemical Technology Co.,Ltd|CNY|Shanghai|822731008|China|Basic Materials|Chemicals|http://www.600844.com||3.45|8724126|3.31|3.12|5.92|-0.25950783|-0.055949997|-0.06034|-0.13049|14.487|||||||||||||||||||||0|1.109699|||1.9502543|3.384|-60.489|-0.257||0.04483|0.32|0.726|-0.22002001|-0.0089|18|0
2020-07-20 21:36:28|csi_0743|600850.SS|600850.SS|Shanghai East-China Computer Co.,Ltd.|CNY|Shanghai|426852000|China|Technology|Computer Hardware|http://www.shecc.com||26.7|10398960|26.14|17.6|32.65|0.30114484|0.04595|0.033269998|0.11886|0.949|||||||||||||||||||||0|0.862586|||4.339347|1.355|29.492|0.719||0.03891|0.776|1.69|0.04107|0.15278|18|0
2020-07-20 21:36:30|csi_0744|600851.SS|600851.SS|Shanghai Haixin Group Co., Ltd.|CNY|Shanghai|738206016|China|Industrials|Conglomerates|http://www.haixin.com.cn||8.2|2541185|7.98|6.2|10.74|0.11608386|-0.03703|-0.0082|0.02389|5.792|||||||||||||||||||||0|0.790608|||2.6580226|8.958|-241.878|0.078||0.07467|1.446|1.937|0.08799|0.40104|18|0
2020-07-20 21:36:32|csi_0745|600859.SS|600859.SS|Wangfujing Group Co., Ltd.|CNY|Shanghai|776249984|China|Consumer Cyclical|Department Stores|http://www.wfj.com.cn|22.25|59.05|53005397|57.17|11.58|79.19|2.7810845|0.05662|0.024400001|0.02657|36.397||2020-04-30|||0m|0|0|-1m|1.2|5|-2m|1.4|5|-3m|1.4|5|||||0|1.32217|||4.094439|2.052|36.244|0.459|1.75|0.16112|1.133|1.433|0.01683|0.20452|18|0
2020-07-20 21:36:34|csi_0746|600864.SS|600864.SS|Harbin Hatou Investment Co.,Ltd|CNY|Shanghai|2080569984|China|Utilities|Utilities—Regulated Electric||13.8|7.72|69774820|7.23|5.79|8.69|0.09049773|0.33038|0.0118700005|-0.0057099997|149.89||2020-04-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.851039|||1.2136456|3.27|9.898|-0.036|0.33|0.1571|1.02|1.474|-0.02401|0.5959|18|0
2020-07-20 21:36:35|csi_0747|600869.SS|600869.SS|Far East Smarter Energy Co., Ltd.|CNY|Shanghai|2219350016|China|Industrials|Electrical Equipment & Parts|http://www.600869.com|13.5|4.3|25021561|4.23|3.89|5.5|-0.09421843|0.06105|0.02178|-0.01799|121.348||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.741339|||1.9751953|0.757|12.406|-0.046|0.23|0.012359999|0.69|1.007|-0.0060799997|0.1595|18|0
2020-07-20 21:36:37|csi_0748|600872.SS|600872.SS|Jonjee Hi-tech Industrial & Commercial Holding Co., Ltd.|CNY|Shanghai|796636992|China|Real Estate|Real Estate Services|http://www.jonjee.com|31.43|63.46|4945348|64.4|34.07|72|0.59801495|0.23029|0.09533|0.19285999|6.996|4Q2017/0.12/0.23!1Q2018/0.21/0.2!2Q2018/0.21/0.16!3Q2018/0.18/0.23|2020-04-30||0.12|0m|0|0|-1m|1.5|14|-2m|1.5|14|-3m|1.42|12|||||0|0.298691|||12.168743|10.867|47.187|0.922|0.93|0.24099001|1.416|2.509|0.15985|0.39976|18|0
2020-07-20 21:36:39|csi_0749|600874.SS|600874.SS|Tianjin Capital Environmental Protection Group Company Limited|CNY|Shanghai|1087229952|China|Industrials|Waste Management|http://www.tjcep.com|8.1|7.79|35216677|7.45|6.36|8.01|-0.032467544|0.43594003|0.02753|0.08176|92.19||2020-04-28|||0m|0|0|-1m|-2|1|-2m|0|1|-3m|0|1|||||0|0.787528|||1.7636405|5.436|12.47|0.387|0.39|0.026700001|1.773|1.835|0.18269|0.3191|18|0
2020-07-20 21:36:41|csi_0750|600879.SS|600879.SS|China Aerospace Times Electronics CO., LTD.|CNY|Shanghai|2719269888|China|Industrials|Aerospace & Defense|http://www.catec-ltd.cn|8.5|7.65|184442157|6.95|5.2|8.33|0.15257037|0.08168|0.01633|0.03498|43.449||2020-04-24|||0m|0|0|-1m|1.33|6|-2m|1.4|5|-3m|1.33|3|||||0|0.768668|||1.6750603|1.824|22.332|0.149|0.26|0.08179|0.613|1.511|0.03108|0.19171|18|0
2020-07-20 21:36:43|csi_0751|600881.SS|600881.SS|Jilin Yatai (Group) Co., Ltd.|CNY|Shanghai|3248910080|China|Industrials|Conglomerates|http://www.yatai.com|9.13|3.5|36146391|3.33|2.76|3.78|0.053797364|0.15574999|0.01733|-0.02661|176.38||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|0.852578|||0.8040432|2.422|15.55|-0.06||0.06652|0.438|0.925|-0.01212|0.27641|18|0
2020-07-20 21:36:45|csi_0752|600884.SS|600884.SS|Ningbo Shanshan Co.,Ltd.|CNY|Shanghai|1628009984|China|Basic Materials|Specialty Chemicals|http://www.ssgf.net|18.78|12.51|80754519|12.73|8.28965|16.46|0.13357079|0.07089|0.00228|0.01636|51.194|2Q2016/0.16/0.1!3Q2016/0.04/0.16!2Q2018/0.28/0.13!3Q2018/0.52/0.13|2020-04-30||0.16|0m|0|0|-1m|1.64|11|-2m|1.6|10|-3m|1.5|10|||||0|1.287143|||1.8310891|3.412|48.135|0.092||0.12905|0.63|1.12|0.01915|0.20024|18|0
2020-07-20 21:36:47|csi_0753|600885.SS|600885.SS|Hongfa Technology Co., Ltd.|CNY|Shanghai|744761984|China|Industrials|Electrical Equipment & Parts|http://www.hongfa.com|26.36|38.35|11185847|38.15|23.31|42.06|0.6227138|0.22393|0.06672|0.14548|21.615|2Q2018/0.27/0.23!3Q2018/0.3/0.25|2020-04-30||0.27|0m|0|0|-1m|1.54|13|-2m|1.54|13|-3m|1.58|12|||||0|1.022709|||5.63639|4.367|19.501|0.93|1.16|0.17254|1.279|1.809|0.09996|0.36818|18|0
2020-07-20 21:36:49|csi_0754|600894.SS|600894.SS|Guangzhou Guangri Stock Co.,Ltd.|CNY|Shanghai|859947008|China|Industrials|Specialty Industrial Machinery|http://www.guangrigf.com||7.79|16661940|7.33|6.06|9.89|0.009641886|0.01472|-0.00085|0.04338|0.994|||||||||||||||||||||0|0.503849|||0.88623434|0.664|45.088|0.394||0.01814|1.627|2.078|0.05572|0.13938|18|0
2020-07-20 21:36:51|csi_0755|600895.SS|600895.SS|Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd.|CNY|Shanghai|1548690048|China|Real Estate|Real Estate—Development|http://www.600895.com|21|20.52|35121291|19.76|11.75|24.44|0.103910685|0.64206004|0.01363|0.058480002|75.645|1Q2017/0.16/0.08!2Q2017/0.04/0.06!3Q2017/0.05/0.04!4Q2017/0.05/0.11|2020-04-30||0.16|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.187451|||3.2979748|34.132|53.16|0.46|0.48|0.02638|0.402|2.45|0.57032|0.57095003|18|0
2020-07-20 21:36:53|csi_0756|600967.SS|600967.SS|Inner Mongolia First Machinery Group Co.,Ltd.|CNY|Shanghai|1689629952|China|Consumer Cyclical|Auto Manufacturers|http://yjjt.norincogroup.com.cn|15.13|12.58|72349193|11.93|9|13.26|0.124060154|0.053150002|0.011109999|0.06447|0.585||2020-04-28|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.4|5|||||0|0.511932|||2.276923|0.628|11.811|0.346|0.5|0.1074|0.904|1.34|0.0452|0.09748|18|0
2020-07-20 21:36:55|csi_0757|600970.SS|600970.SS|Sinoma International Engineering Co., Ltd.|CNY|Shanghai|1739570048|China|Industrials|Engineering & Construction|http://www.sinoma.com.cn|12.75|6.08|44657950|5.7|5.25|7.11|-0.09379971|0.07136|0.02695|0.14934|41.005||2020-04-28|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.760969|||1.0251222|0.376|5.268|0.898|0.98|0.03803|0.74|1.152|0.06583|0.16804|18|0
2020-07-20 21:36:56|csi_0758|600971.SS|600971.SS|Anhui Hengyuan Coal-Electricity Group Co., Ltd.|CNY|Shanghai|1200000000|China|Energy|Thermal Coal|http://www.ahhymd.com.cn|11.3|5.39|20007719|5.09|4.47|6.21|-0.087813556|0.37609002|0.05763|0.12634|31.905||2020-04-27|||0m|0|0|-1m|1|4|-2m|1|3|-3m|1|3|||||0|0.945342|||0.7186667|0.553|1.47|0.909|0.9|0.03932|1.602|1.678|0.19459|0.43757|18|0
2020-07-20 21:36:58|csi_0759|600978.SS|600978.SS|Yihua Lifestyle Technology Co.,Ltd|CNY|Shanghai|1482870016|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.yihualife.com|11.41|1.09|20177792|1.08|0.96|3.63|-0.69405097|0.07081|-0.00262|-0.07153|77.181|3Q2016/0.15/0.17!4Q2016/0.07/0.11!2Q2017/0.21/0.22!3Q2017/0.15/0.18|2020-04-30||0.15|0m|0|0|-1m|1.67|6|-2m|1.67|6|-3m|1.6|5|||||0|0.601616|||0.21439812|1.572|22.201|-0.364|0.41|0.031489998|0.341|1.075|-0.12529|0.29124|18|0
2020-07-20 21:37:00|csi_0760|600983.SS|600983.SS|Whirlpool China Co., Ltd.|CNY|Shanghai|766438976|China|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.whirlpool.com.cn|9|5.1|7238460|4.88|4.01|7.4|-0.09963101|-0.055630002|-0.0352|-0.105950005|0.536||2020-04-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|-0.219784|||1.047443|0.258|-4.632|-0.539||0.00096000003|1.2|1.516|-0.08818|0.19187|18|0
2020-07-20 21:37:02|csi_0761|600993.SS|600993.SS|Mayinglong Pharmaceutical Group Co., LTD.|CNY|Shanghai|431054016|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.mayinglong.cn|20.45|25.98|13362539|25.44|14.24|27.83|0.4462763|0.14977999|0.06381|0.12511|1.25|4Q2017/0.2/0.11!1Q2018/0.16/0.26!2Q2018/0.08/0.07!3Q2018/0.04/0.04|2020-04-25||0.2|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.894919|||4.2625103|3.905|26.071|0.781|0.88|0.17843|3.678|4.761|0.13844|0.41306|18|0
2020-07-20 21:37:04|csi_0762|600997.SS|600997.SS|Kailuan Energy Chemical Co.,Ltd.|CNY|Shanghai|1587800064|China|Basic Materials|Coking Coal|http://www.kkcc.com.cn|8.6|5.42|20213833|5.14|4.32|6.43|-0.13613445|0.1415|0.04583|0.0904|46.245||2020-04-30|||0m|0|0|-1m|1|3|-2m|0.5|2|-3m|1.5|2|||||0|0.508468|||0.7376157|0.55|3.887|0.69||0.01894|1.127|1.306|0.058130004|0.15185|18|0
2020-07-20 21:37:06|csi_0763|601000.SS|601000.SS|TangShan Port Group Co.,Ltd|CNY|Shanghai|5925929984|China|Industrials|Marine Shipping|http://www.jtport.com.cn|2.8|2.48|40056695|2.38|2.13|2.69|-0.08812255|0.25748|0.04536|0.096920006|8.248||2020-04-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.032717|||0.83727217|1.259|4.89|0.297|0.29|0.02032|1.487|1.703|0.17245|0.22389999|18|0
2020-07-20 21:37:08|csi_0764|601001.SS|601001.SS|DaTong Coal Industry Co.,Ltd|CNY|Shanghai|1673699968|China|Energy|Thermal Coal|http://www.dtmy.com.cn|6.1|5.48|38663537|5.17|3.36|6.2|0.16704297|0.32615003|0.06279|0.12828|51.941|4Q2016/-0.04/-0.15!1Q2017/0.01/0.05!2Q2017/0.35/0.08!3Q2017/0.03/0.09|2020-04-29||-0.04|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.82217|||1.348757|1.013|3.107|0.571|0.5|0.02535|0.779|0.839|0.083229996|0.55294997|18|0
2020-07-20 21:37:10|csi_0765|601002.SS|601002.SS|Gem-Year Industrial Co., Ltd.|CNY|Shanghai|951228032|China|Industrials|Tools & Accessories|http://www.gem-year.com|12|5.99|11149103|5.76|4.56|7.16|-0.16157198|0.09472|0.0088|0.024130002|17.242||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.863741|||1.741279|2.28|24.073|0.086||0.008880001|1.093|3.787|0.03441|0.17401|18|0
2020-07-20 21:37:12|csi_0766|601010.SS|601010.SS|Wenfeng Great World Chain Development Corporation|CNY|Shanghai|1848000000|China|Consumer Cyclical|Department Stores|http://www.wfdsj.com.cn||3.34|10591055|3.25|2.61|3.75|-0.018126845|0.1027|0.02675|0.05608|1.045||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.56351|||1.2875867|1.141|11.115|0.142||0.00139|0.473|1.035|0.05684|0.23512|18|0
2020-07-20 21:37:14|csi_0767|601011.SS|601011.SS|Baotailong New Materials Co., Ltd.|CNY|Shanghai|1604809984|China|Basic Materials|Coking Coal|http://www.btlgf.com|9|4.13|31434406|3.98|3.03|5.89|-0.29307282|0.105900005|0.00496|-0.00278|22.178||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.859507|||1.0780475|3.285|31.017|-0||0.043520004|0.146|0.56|-0.00013|0.12748|18|0
2020-07-20 21:37:15|csi_0768|601012.SS|601012.SS|LONGi Green Energy Technology Co., Ltd.|CNY|Shanghai|3772019968|China|Technology|Semiconductor Equipment & Materials|http://www.longigroup.com|22.08|47.73|52576431|46.26|21.1|50.88|0.9202988|0.25269|0.08967|0.28643999|26.281|4Q2017/0.49/0.26!1Q2018/0.2/0.31!2Q2018/0.28/0.02!3Q2018/0.14/0.3|2020-04-23||0.49|0m|0|0|-1m|1.6|15|-2m|1.59|17|-3m|1.65|17|||||0|1.58314|||6.10046|4.613|18.257|1.769|1.08|0.23181|1.102|1.498|0.18253|0.2943|18|0
2020-07-20 21:37:17|csi_0769|601099.SS|601099.SS|The Pacific Securities Co., Ltd|CNY|Shanghai|6816320000|China|Financial Services|Capital Markets|http://www.tpyzq.com||4.32|888257831|4.14|2.88|5.07|0.14049578|0|0.00564|0.019960001|147.03||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.744033|||2.8198435|13.324||0.03||0.06264|1.828|1.929|0.14897999|0.21779|18|0
2020-07-20 21:37:19|csi_0770|601101.SS|601101.SS|Beijing Haohua Energy Resource Co., Ltd.|CNY|Shanghai|1200000000|China|Energy|Thermal Coal|http://www.bjhhny.com|9.9|4.45|11246533|4.19|3.21|6.15|-0.3028286|0.26344|0.01973|0.015|115.325||2020-04-28|||0m|0|0|-1m|2|1|-2m|1|1|-3m|1|1|||||0|0.641647|||0.7936508|3.419|12.978|0.057||0.0039|0.461|0.549|0.01354|0.52087003|18|0
2020-07-20 21:37:21|csi_0771|601126.SS|601126.SS|Beijing Sifang Automation Co.,Ltd|CNY|Shanghai|813171968|China|Industrials|Electrical Equipment & Parts|http://www.sifang-electric.com|15.3|6.41|6652966|6.18|4.52|8.8|0.056410193|0.104940005|0.026870001|0.037750002|482.921||2020-04-30|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|0.660508|||1.3108385|1.037|9.886|0.193|0.45|0.00365|1.762|2.383|0.04336|0.41372|18|0
2020-07-20 21:37:23|csi_0772|601208.SS|601208.SS|Sichuan Em Technology Co., Ltd.|CNY|Shanghai|626601024|China|Basic Materials|Chemicals|http://www.emtco.cn||9.32|32903491|8.78|4.36|9.53|0.9864253|0.118310004|0.01525|0.039690003|26.61||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.720939|||2.3977358|3.268|27.627|0.156||0.01694|1.236|1.573|0.05434|0.22376|18|0
2020-07-20 21:37:25|csi_0773|601233.SS|601233.SS|Tongkun Group Co., Ltd.|CNY|Shanghai|1847990016|China|Consumer Cyclical|Textile Manufacturing|http://www.zjtkgf.com|18.31|15.54|53947017|14.6|11.25|15.98|0.140625|0.11271|0.05066|0.15332|99.316|2Q2018/0.7/0.47!3Q2018/0.63/0.48|2020-04-29||0.7|0m|0|0|-1m|1.6|10|-2m|1.6|10|-3m|1.5|8|||||0|1.158968|||1.4478711|0.795|7.055|1.375|2.18|0.08533|0.511|0.871|0.059910003|0.118879996|18|0
2020-07-20 21:37:27|csi_0774|601311.SS|601311.SS|Camel Group Co., Ltd.|CNY|Shanghai|1121699968|China|Industrials|Electrical Equipment & Parts|http://www.chinacamel.com|13|7.67|16674222|7.39|6.92308|10.87|-0.26321036|0.10213|0.02908|0.07436|37.495|3Q2016/0.15/0.22!4Q2016/0.23/0.5!2Q2017/0.13/0.19!3Q2017/0.14/0.29|2020-04-30||0.15|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.6|5|||||0|0.774441|||1.300882|1.178|11.535|0.449|0.7|0.02634|0.996|1.725|0.059180003|0.1785|18|0
2020-07-20 21:37:29|csi_0775|601369.SS|601369.SS|Xi'an Shaangu Power Co., Ltd.|CNY|Shanghai|1677959936|China|Industrials|Specialty Industrial Machinery|http://www.shaangu.com|9|7.27|22586062|6.62|5.44|7.33|0.015337467|0.10054|0.0155299995|0.102539994|23.007||2020-04-28|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.937644|||1.7753359|0.624|6.209|0.381|0.32|0.01506|1.07|1.371|0.08886|0.20782|18|0
2020-07-20 21:37:31|csi_0776|601388.SS|601388.SS|Yechiu Metal Recycling (China) Ltd.|CNY|Shanghai|2201730048|China|Basic Materials|Aluminum|http://www.yechiu.com||2.14|75430177|1.98|1.43|2.24|-0.00999999|0|0.03982|0.05854|57.896|||||||||||||||||||||0|0.166666|||1.5689151|0.796||0.077||0.0019|1.103|1.867|0.02871|0.120579995|18|0
2020-07-20 21:37:32|csi_0777|601515.SS|601515.SS|Shantou Dongfeng Printing Co., Ltd.|CNY|Shanghai|1334400000|China|Industrials|Specialty Business Services|http://www.dfp.com.cn|9.1|6.95|9121162|6.74|5.26|8.24|-0.1189543|0.25742|0.0631|0.086619996|12.629||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.806774|||2.1889763|2.827|10.983|0.282||0.05154|1.88|2.371|0.11965|0.38595|18|0
2020-07-20 21:37:34|csi_0778|601519.SS|601519.SS|Shanghai DZH Limited|CNY|Shanghai|1987699968|China|Financial Services|Financial Data & Stock Exchanges|http://www.gw.com.cn|4.62|11.46|108895532|10.76|5.35|14.25|0.7025316|0.039690003|0.00176|-0.01816|||2020-04-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.013086|||15.89459|30.905|778.614|-0.013|0.15|0.00243|3.581|3.641|-0.03975|0.61456|18|0
2020-07-20 21:37:36|csi_0779|601566.SS|601566.SS|Joeone Co., Ltd.|CNY|Shanghai|574636992|China|Consumer Cyclical|Apparel Manufacturing|http://www.jiumuwang.com|21.67|9.49|1910202|9.32|8.6|12.2|-0.20545608|0.07363|0.01303|0.03222|10.356||2020-04-24|||0m|0|0|-1m|1.67|6|-2m|1.67|6|-3m|1.6|5|||||0|0.541955|||1.2599574|1.686|22.898|0.281||0.06164|1|1.504|0.061690003|0.50934|18|0
2020-07-20 21:37:38|csi_0780|601608.SS|601608.SS|CITIC Heavy Industries Co., Ltd.|CNY|Shanghai|4339420160|China|Industrials|Specialty Industrial Machinery|http://www.citic-hic.com|7.85|4.18|52032181|3.93|3.06|4.71|0.005115032|0.09608|0.00722|0.01921|87.161||2020-04-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.012317|||2.5256796|3.957|41.183|0.032|0.02|0.00978|0.632|1.063|0.023629999|0.25258|18|0
2020-07-20 21:37:40|csi_0781|601666.SS|601666.SS|Pingdingshan Tianan Coal. Mining Co., Ltd.|CNY|Shanghai|2327699968|China|Energy|Thermal Coal|http://www.pmta.com.cn|6|4.84|35670417|4.59|3.52|5.23|0.09026134|0.2191|0.032449998|0.08269|128.226||2020-04-28|||0m|0|0|-1m|1|3|-2m|1|2|-3m|1|2|||||0|0.566589|||0.74876237|1.027|4.688|0.488|0.52|0.01785|0.635|0.743|0.048260003|0.20622998|18|0
2020-07-20 21:37:42|csi_0782|601678.SS|601678.SS|Befar Group Co.,Ltd|CNY|Shanghai|1544400000|China|Basic Materials|Specialty Chemicals|http://www.befar.com|18.17|4.91|30562179|4.51|4.17|7.36|-0.32986623|0.19311|0.03985|0.05448|70.771||2020-04-23|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.961893|||1.4344141|1.839|9.521|0.205|0.69|0.03032|0.652|0.844|0.0557|0.23587999|18|0
2020-07-20 21:37:44|csi_0783|601717.SS|601717.SS|Zhengzhou Coal Mining Machinery Group Company Limited|CNY|Shanghai|1489240064|China|Consumer Cyclical|Auto Parts|http://www.zzmj.com|7.57|6.66|32936496|6.36|4.57|7.7|0.077966094|0.12185001|0.046669997|0.08859|36.128|4Q2016/-0.04/-0.03!1Q2017/0.04/0.04!2Q2017/0.06/0.04!3Q2017/0.1/0.04|2020-04-29||-0.04|0m|0|0|-1m|1.11|9|-2m|1|8|-3m|1|8|||||0|0.923837|||0.9210344|0.44|3.614|0.613|0.49|0.095790006|1.277|1.745|0.04205|0.20235|18|0
2020-07-20 21:37:46|csi_0784|601718.SS|601718.SS|Jihua Group Corporation Limited|CNY|Shanghai|4391629824|China|Basic Materials|Specialty Chemicals|http://www.jihuachina.com|4.65|3.77|41588425|3.63|3.07|5.31|-0.04188478|-0.00423|-0.01005|0.00324|29.588||2020-04-28|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.408006|||0.9199609|0.77|-182.237|0.011|0.21|0.054050002|1.441|2.161|0.00378|0.09235|18|0
2020-07-20 21:37:48|csi_0785|601777.SS|601777.SS|Lifan Industry (Group) Co., Ltd|CNY|Shanghai|1313760000|China|Consumer Cyclical|Auto Manufacturers|http://www.lifan.com|12.96|4.67|43606385|4.71|2.21|5.5|0.3230337|-0.41085|-0.07266|-0.95128|375.386||2020-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.923017|||2.45402|2.574|-6.266|-3.708|0.24|0.01107|0.284|0.402|-0.82918|-0.11963|18|0
2020-07-20 21:37:50|csi_0786|601801.SS|601801.SS|Anhui Xinhua Media Co., Ltd.|CNY|Shanghai|1989200000|China|Consumer Cyclical|Specialty Retail|http://www.wxm.com|7.4|5.71|11626081|5.51|4.55|6.85|-0.041739106|0.058390003|0.019|0.047909997||3Q2016/0.12/0.11!4Q2017/0.04/0.16!2Q2018/0.11/0.09!3Q2018/0.11/0.07|2020-04-28||0.12|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.603541|||1.0751271|0.522|8.939|0.247|0.67|0.02863|2.945|3.425|0.059720002|0.20916|18|0
2020-07-20 21:37:52|csi_0787|601872.SS|601872.SS|China Merchants Energy Shipping Co., Ltd.|CNY|Shanghai|6740120064|Hong Kong|Energy|Oil & Gas Midstream|http://www.cmenergyshipping.com|4.62|6.77|117894721|6.43|3.88|8.56|0.54567313|0.35266998|0.03807|0.10734|111.447||2020-04-30|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.874903|||1.7244014|4.302|12.198|0.403|0.27|0.06346|0.865|0.992|0.16368|0.26893|18|0
2020-07-20 21:37:54|csi_0788|601880.SS|601880.SS|Dalian Port (PDA) Company Limited|CNY|Shanghai|7735819776|China|Industrials|Marine Shipping|http://www.dlport.cn||2.08|63965735|2.04|1.61|2.5|-0.009708703|0.35379001|0.023659999|0.046609998|50.864||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.843604|||1.4149659|5.443|15.386|0.063||0.01006|2.97|3.059|0.124680005|0.30958|18|0
2020-07-20 21:37:56|csi_0789|601886.SS|601886.SS|Jangho Group Co., Ltd.|CNY|Shanghai|1154050048|China|Industrials|Engineering & Construction|http://www.jangho.com|17.61|6.15|6193026|6.01|5.54|8.55|-0.22250968|0.08021|0.03203|0.05139|41.561||2020-04-29|||0m|0|0|-1m|0|0|-2m|1.5|2|-3m|1.5|2|||||0|0.860662|||0.92286915|0.485|6.051|0.231||0.00476|1.137|1.276|0.014400001|0.18219|18|0
2020-07-20 21:37:58|csi_0790|601908.SS|601908.SS|Beijing Jingyuntong Technology Co., Ltd.|CNY|Shanghai|1993020032|China|Technology|Semiconductor Equipment & Materials|http://www.jingyuntong.com|7|4.76|38819675|4.56|2.58|5.5|0.39449537|0.36374|0.01477|0.05361|95.199||2020-04-29|||0m|0|0|-1m|2|1|-2m|2|2|-3m|1.67|3|||||0|0.719399|||1.3131036|6.065|16.675|0.167|0.47|0.03356|0.659|0.926|0.14701|0.32943|18|0
2020-07-20 21:38:00|csi_0791|601965.SS|601965.SS|China Automotive Engineering Research Institute Co., Ltd.|CNY|Shanghai|988526016|China|Consumer Cyclical|Auto Manufacturers|http://www.caeri.com.cn|11.4|10.59|15340316|10.03|6.23|10.59|0.51739776|0.22984|0.04873|0.092489995|0.058||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.854118|||2.1577017|3.065|13.334|0.437|0.59|0.094610006|2.12|2.506|0.15826|0.29918|18|0
2020-07-20 21:38:02|csi_0792|601999.SS|601999.SS|Northern United Publishing & Media (Group) Company Limited|CNY|Shanghai|550915008|China|Communication Services|Publishing|http://www.nupmg.com|12.59|8.02|10731332|7.87|5.18|12.55|0.35924006|0.02249|0.0026800002|0.05077|0.882||2020-04-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.989222|||1.9690647|1.548|68.842|0.215||0.00244|0.948|1.632|0.04425|0.23457001|18|0
2020-07-20 21:38:03|csi_0793|603001.SS|603001.SS|Zhejiang Aokang Shoes Co., Ltd.|CNY|Shanghai|400980000|China|Consumer Cyclical|Footwear & Accessories|http://www.aokang.com|12.74|8.45|2962342|8.2|7.1|11.11|-0.18811888|0.04586|0.00857|-0.01509|||2020-04-28|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.477675|||0.8548305|0.99|21.593|-0.141|0.73|0.09268|4.432|6.566|-0.02238|0.33268002|18|0
2020-07-20 21:38:05|csi_0794|603005.SS|603005.SS|China Wafer Level CSP Co., Ltd.|CNY|Shanghai|321551008|China|Technology|Semiconductors|http://www.wlcsp.com|38|83.95|13527636|80.52|16.22|138.54|3.7309046|0.32523|0.02559|0.085209996|||2020-04-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.324865|||13.183103|37.455|115.164|0.586|0.26|0.12344|6.683|7.433|0.25089002|0.42511|18|0
2020-07-20 21:38:07|csi_0795|603077.SS|603077.SS|SichuanHebang Biotechnology Co.,Ltd.|CNY|Shanghai|8831250432|China|Basic Materials|Chemicals|http://www.hebang.cn||1.39|157998711|1.35|1.3|2.05|-0.321608|0.20852|0.022820001|0.030580001|18.024||2020-04-29|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.632409|||1.066769|2.344|11.241|0.048|0.11|0.018170001|0.605|1.204|0.066929996|0.1988|18|0
2020-07-20 21:38:09|csi_0796|603328.SS|603328.SS|Guangdong Ellington Electronics Technology Co., Ltd.|CNY|Shanghai|998443008|China|Technology|Electronic Components|http://www.ellingtonpcb.com|13|10.5|16708096|10.23|9.23|14.55|0.09528899|0.19779|0.056900002|0.11925|||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.635873|||2.868069|2.829|14.305|0.502|0.81|0.04118|3.989|4.394|0.17317|0.26879|18|0
2020-07-20 21:38:11|csi_0797|603366.SS|603366.SS|Solareast Holdings Co., Ltd.|CNY|Shanghai|800000000|China|Technology|Solar|http://www.solareast.com||5.74|8422100|5.6|3.9|9.56|0.39999998|0.05037|0.0028900001|0.02454|19.978||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.070053|||1.454269|1.342|26.644|0.091||0.00624|0.487|0.878|0.022909999|0.31729|18|0
2020-07-20 21:38:13|csi_0798|603369.SS|603369.SS|Jiangsu King's Luck Brewery Joint-Stock Co., Ltd.|CNY|Shanghai|1254499968|China|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.jinshiyuan.com.cn|24.86|44.3|13739286|45.8|24.8|50.53|0.66363955|0.34506|0.106350005|0.19218999|0|4Q2017/0.1/0.09!2Q2018/0.27/0.19!3Q2018/0.14/0.13|2020-04-29||0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.164357|||7.1371036|11.422|33.103|1.114|1.16|0.09049|2.333|3.53|0.29813|0.71976|18|0
2020-07-20 21:38:15|csi_0799|603555.SS|603555.SS|Guirenniao Co., Ltd.|CNY|Shanghai|628601984|China|Consumer Cyclical|Footwear & Accessories|http://www.grn-group.com|26.55|1.79|3378100|1.76|1.68|7|-0.6215054|-0.23173|-0.05025|-1.28311|413.144||2020-04-30|||0m|0|0|-1m|1.5|4|-2m|1.75|4|-3m|1.75|4|||||0|1.039645|||3.8913043|1.919|-8.281|-2.016|0.12|0.0397|0.326|0.505|-1.0004901|0.25359|18|0
2020-07-20 21:38:17|csi_0800|603766.SS|603766.SS|Loncin Motor Co., Ltd.|CNY|Shanghai|2053539968|China|Consumer Cyclical|Recreational Vehicles|http://www.loncinindustries.com|6.5|4.2|57310122|3.82|3.1|4.28|-0.025510252|0.11559|0.03743|0.06606|14.845||2020-04-28|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.8|5|||||0|1.175134|||1.2259194|0.818|7.075|0.254|0.52|0.044299997|1.048|1.419|0.05284|0.18707001|18|0
2020-07-20 21:38:19|csi_0801|002727.SZ|002727.SZ|Yixintang Pharmaceutical Group Co., Ltd.|CNY|Shenzhen|572896000|China|Healthcare|Pharmaceutical Retailers|http://www.hx8886.com|35.03|33.46|8587232|34.06|18.59|38.96|0.4500637|0.07678|0.06239|0.1428|12.487|2Q2018/0.28/0.24!3Q2018/0.22/0.24|2020-04-29||0.28|0m|0|0|-1m|1.43|7|-2m|1.5|8|-3m|1.5|6|||||0|0.723248|||3.9578893|1.699|22.124|1.112||0.15336001|0.693|1.97|0.057690002|0.37554002|18|0
2020-07-20 21:38:41|asia_0000|1295.KL|1295.KL|Public Bank Berhad|MYR|Kuala Lumpur|3861490000||||||17.64|3001200|18.28|17.54|22.38||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:43|asia_0001|5347.KL|5347.KL|Tenaga Nasional Berhad|MYR|Kuala Lumpur|5643610000||||||11.34|3217800|11.54|11.3|16.12||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:45|asia_0002|1155.KL|1155.KL|Malayan Banking Berhad|MYR|Kuala Lumpur|10008800000||||||7.82|5517900|7.94|7.8|10.24||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:46|asia_0003|1023.KL|1023.KL|CIMB Group Holdings Berhad|MYR|Kuala Lumpur|8728860000||||||3.53|10341000|3.61|3.53|7.36||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:48|asia_0004|4197.KL|4197.KL|Sime Darby Berhad|MYR|Kuala Lumpur|6327070000|||||4.87|2.16|4535000|2.14|2.14|3.06||||||4Q2016/0.1/0.08!1Q2017/0.1/-1.12|2018-05-30||0.1|0m|0|0|-1m|0.7|20|-2m|0.6|20|-3m|0.55|20|||||0||||||||||||||18|0
2020-07-20 21:38:50|asia_0005|6947.KL|6947.KL|DiGi.Com Berhad|MYR|Kuala Lumpur|7775000000||||||4.33|2986900|4.48|4.26|5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:52|asia_0006|3182.KL|3182.KL|Genting Berhad|MYR|Kuala Lumpur|3723800000||||||4|8406100|4.06|3.99|9.7||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:54|asia_0007|6888.KL|6888.KL|Axiata Group Berhad|MYR|Kuala Lumpur|8823440000||||||3.3|7523600|3.38|3.01|5.18||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:56|asia_0008|5183.KL|5183.KL||MYR|Kuala Lumpur|||||||6.18|1702800|6.25|4|7.85||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:38:58|asia_0009|6033.KL|6033.KL|Petronas Gas Bhd|MYR|Kuala Lumpur|||||||16.32|623800|16.4|16.16|18.48||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:00|asia_0010|5225.KL|5225.KL|IHH Healthcare Berhad|MYR|Kuala Lumpur|8231460000||||||5.36|2048300|5.33|4.55|5.94||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:01|asia_0011|1961.KL|1961.KL|IOI Corp.Bhd|MYR|Kuala Lumpur|6288210000||||||4.49|699600|4.52|4.46|4.7||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:03|asia_0012|6012.KL|6012.KL|Maxis Berhad|MYR|Kuala Lumpur|7510260000||||||5.3|1325000|5.38|4.59|5.72||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:05|asia_0013|4715.KL|4715.KL|Genting Malaysia Berhad|MYR|Kuala Lumpur|5668940000||||||2.44|10037400|2.49|2.43|5.6||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:07|asia_0014|1015.KL|1015.KL|AMMB Holdings Berhad|MYR|Kuala Lumpur|3001330000||||||3.12|4187400|3.11|3.09|4.88||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:09|asia_0015|2445.KL|2445.KL|Kuala Lumpur Kepong Berhad|MYR|Kuala Lumpur|1064970000||||||22.8|437000|22.62|22.64|25.3||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:11|asia_0016|3336.KL|3336.KL|IJM Corporation Berhad|MYR|Kuala Lumpur|3599190000||||||1.61|7036300|1.67|1.59|3.17||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:13|asia_0017|3816.KL|3816.KL||MYR|Kuala Lumpur||||||7.36|7.9|1089100|7.87|7.42|7.93||||||||||0m|0|0|-1m|-0.38|13|-2m|-0.38|13|-3m|-0.38|13|||||0||||||||||||||18|0
2020-07-20 21:39:15|asia_0018|4162.KL|4162.KL|British American Tobacco Malaysia Bhd|MYR|Kuala Lumpur|285530000||||||10.5|324400|10.7|10.48|34.46||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:16|asia_0019|5398.KL|5398.KL|Gamuda Bhd|MYR|Kuala Lumpur|2416620000||||||3.35|1894900|3.39|3.33|5.23||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:18|asia_0020|5819.KL|5819.KL|Hong Leong Bank Berhad|MYR|Kuala Lumpur|2086620000||||||15.06|556400|15.06|14.96|18.68||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:20|asia_0021|5218.KL|5218.KL|SapuraKencana Petroleum Berhad|MYR|Kuala Lumpur|5971800000||||||0.09|56741600|0.095|0.06|0.31||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:22|asia_0022|4863.KL|4863.KL|Telekom Malaysia Berhad|MYR|Kuala Lumpur|3757930000||||||4.02|3474700|4.09|4.01|6.17||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:24|asia_0023|4677.KL|4677.KL|YTL Corporation Berhad|MYR|Kuala Lumpur|10418600000||||||0.785|1040900|0.77|0.775|1.54||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:26|asia_0024|4065.KL|4065.KL|PPB Group Berhad|MYR|Kuala Lumpur|1185500000||||||18.82|468600|18.64|17.44|18.88||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:28|asia_0025|4588.KL|4588.KL|UMW Holdings Bhd|MYR|Kuala Lumpur|1168290000||||||2.54|788900|2.55|1.65|5.46||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:29|asia_0026|5681.KL|5681.KL|Petronas Dagangan Bhd|MYR|Kuala Lumpur|993454000||||||21.02|112800|21.2|20.9|24.84||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:31|asia_0027|5014.KL|5014.KL|Malaysia Airports Holdings Bhd|MYR|Kuala Lumpur|1659190000||||||5.1|2728500|5.1|5.05|9.16||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:33|asia_0028|7277.KL|7277.KL|Dialog Group Berhad|MYR|Kuala Lumpur|5266150000||||||3.84|3562200|3.84|2.56|3.88||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:35|asia_0029|2488.KL|2488.KL|Alliance Financial Group Berhad.|MYR|Kuala Lumpur|1525180000||||||2.2|737000|2.18|2.16|4.41||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:37|asia_0030|1066.KL|1066.KL|RHB Capital Berhad|MYR|Kuala Lumpur|3074670000||||||5|2532000|5.07|4.98|5.57||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:39|asia_0031|6399.KL|6399.KL|Astro Malaysia Holdings Berhad|MYR|Kuala Lumpur|5205020000||||||0.805|2554200|0.805|0.705|1.61||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:41|asia_0032|3794.KL|3794.KL|Lafarge Malaysia Berhad|MYR|Kuala Lumpur|849695000||||||2.24|143400|2.33|2.24|5.71||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:43|asia_0033|1082.KL|1082.KL|Hong Leong Financial Group Berhad|MYR|Kuala Lumpur|1145230000||||||13.82|99200|13.94|13.64|18.76||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:45|asia_0034|5249.KL|5249.KL|IOI Properties Group Berhad|MYR|Kuala Lumpur|3766540000|Malaysia|||http://www.ioipropertiesgroup.com||0.94|575700|0.935|0.825|1.39|-0.3125|0.36501998|0.0272|0.07163|21.298|||||||||||||||||||||0||||0.25201073|4.403|12.062|0.254|||1.117|3.182|0.42571998|0.49582002|18|0
2020-07-20 21:39:46|asia_0035|5099.KL|5099.KL|AirAsia Berhad|MYR|Kuala Lumpur|2782870000||||||0.715|16439200|0.735|0.5|2.95||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:48|asia_0036|5222.KL|5222.KL|Felda Global Ventures Holdings Berhad|MYR|Kuala Lumpur|3648150000||||||1.21|54190100|1.14|0.715|1.59||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:50|asia_0037|5148.KL|5148.KL|UEM Sunrise Berhad|MYR|Kuala Lumpur|4537440000||||||0.425|3528300|0.44|0.275|0.84||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:52|asia_0038|6742.KL|6742.KL|YTL Power International Berhad|MYR|Kuala Lumpur|7717340000||||||0.71|1765700|0.7|0.695|1.3||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:54|asia_0039|5210.KL|5210.KL|Bumi Armada Berhad|MYR|Kuala Lumpur|5866270000||||||0.22|18178800|0.22|0.11|0.555||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:56|asia_0040|2291.KL|2291.KL||MYR|Kuala Lumpur|||||||10|408400|10|9.88|10.42||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:58|asia_0041|1562.KL|1562.KL|Berjaya Sports Toto Berhad|MYR|Kuala Lumpur|1347970000||||||2.17|711400|2.16|2.16|2.32||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:39:59|asia_0042|5211.KL|5211.KL|Sunway Berhad|MYR|Kuala Lumpur|1780350000|Malaysia|||http://www.sunway.com.my||1.36|4978100|1.36|1.25|1.87|-0.16751343|0.15794|0.025290001|0.13235|71.295|||||||||||||||||||||0||||0.35024467|1.833|11.608|0.441|||1.059|1.483|0.19347|0.32532|18|0
2020-07-20 21:40:01|asia_0043|7113.KL|7113.KL|Top Glove Corporation Berhad|MYR|Kuala Lumpur|1252560000||||||24.82|43041500|22.98|9.26|26.18||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:03|asia_0044|3859.KL|3859.KL|Magnum Berhad|MYR|Kuala Lumpur|1423020000||||||2.21|674500|2.2|1.84|2.23||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:05|asia_0045|5878.KL|5878.KL|KPJ Healthcare Bhd|MYR|Kuala Lumpur|1039100000|Malaysia|||http://www.kpjhealth.com.my||0.79|3143900|0.8|0.79|0.98|-0.005128205|0.116280004|0.0398|0.113079995|94.828|||||||||||||||||||||0||||0.58867365|1.944|16.718|0.152|||1.035|1.165|0.05519|0.2924|18|0
2020-07-20 21:40:07|asia_0046|7153.KL|7153.KL|Kossan Rubber Industries Bhd|MYR|Kuala Lumpur|639468000||||||14.3|15301100|13.5|8.5|14.44||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:09|asia_0047|5180.KL|5180.KL|CapitaLand Malaysia Mall Trust|MYR|Kuala Lumpur|2028310000||||||0.74|384100|0.745|0.735|1.11||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:11|asia_0048|1818.KL|1818.KL|Bursa Malaysia Berhad|MYR|Kuala Lumpur|535280000|||||7.8|9.75|12927900|9.15|4.32|10.14||||||3Q2017/0.06/0.09!4Q2017/0.07/0.02!1Q2018/0.12/0.1!2Q2018/0.07/0.1||0.1|0.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 21:40:13|asia_0049|5176.KL|5176.KL|Sunway Real Estate Investment Trust|MYR|Kuala Lumpur|2943920000||||||1.6|1248500|1.58|1.5|1.98||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:15|asia_0050|1651.KL|1651.KL|Malaysian Resources Corporation Berhad|MYR|Kuala Lumpur|1986590000||||||0.535|8075700|0.53|0.525|1.22||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:17|asia_0051|2836.KL|2836.KL|Carlsberg Brewery Malaysia Bhd|MYR|Kuala Lumpur|305748000||||||25.38|106700|25.68|15.84|25.6||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:19|asia_0052|7084.KL|7084.KL|QL Resources Berhad|MYR|Kuala Lumpur|1248030000||||||9.6|622000|9.63|4.75|9.7||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:21|asia_0053|4952.KL|4952.KL|Amanah Harta Tanah PNB|MYR|Kuala Lumpur|100000000||||||0.72|25000|0.7|0.7|0.845||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:23|asia_0054|8583.KL|8583.KL|Mah Sing Group Bhd|MYR|Kuala Lumpur|2409420000||||||0.565|21394700|0.54|0.545|1.46||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:24|asia_0055|5031.KL|5031.KL|Time Dotcom Bhd.|MYR|Kuala Lumpur|575600000||||||10.8|138700|10.92|8.65|10.94||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:26|asia_0056|7293.KL|7293.KL|Yinson Holdings Berhad|MYR|Kuala Lumpur|1089890000||||||6|1358900|6.05|4.12|6.09||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:28|asia_0057|4898.KL|4898.KL|TA Enterprise Berhad|MYR|Kuala Lumpur|1711910000|Malaysia|||http://www.ta.com.my||0.57|1119700|0.57|0.565|0.655|-0.0078125|0|-0.00014999999|-0.00031|82.22|||||||||||||||||||||0||||0.49137932|3.731||-0.004|||0.418|0.666|-0.0072399997|0.578|18|0
2020-07-20 21:40:30|asia_0058|3417.KL|3417.KL|Eastern & Oriental Berhad|MYR|Kuala Lumpur|1254810000||||||0.405|700700|0.405|0.395|1.45||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:32|asia_0059|1619.KL|1619.KL|DRB-HICOM Berhad|MYR|Kuala Lumpur|1933240000||||||1.85|6210700|1.78|1.76|2.63||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:34|asia_0060|1171.KL|1171.KL|Malaysia Building Society Bhd|MYR|Kuala Lumpur|2899390000||||||0.56|9044600|0.57|0.555|1.24||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:36|asia_0061|1368.KL|1368.KL|UEM Edgenta Berhad|MYR|Kuala Lumpur|831624000||||||2.04|262400|2.05|2.04|2.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:38|asia_0062|4634.KL|4634.KL|Pos Malaysia Berhad|MYR|Kuala Lumpur|537026000||||||0.88|2080000|0.9|0.88|4.97||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:40|asia_0063|5073.KL|5073.KL|Naim Holdings Berhad|MYR|Kuala Lumpur|236944000||||||0.875|26862900|0.945|0.835|1.06||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:42|asia_0064|5227.KL|5227.KL|IGB Real Estate Investment Trust|MYR|Kuala Lumpur|3483330000||||||1.8|1252800|1.78|1.43|2.1||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:43|asia_0065|2852.KL|2852.KL|Cahya Mata Sarawak Bhd|MYR|Kuala Lumpur|||||||1.75|1302900|1.75|1.74|4.37||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:45|asia_0066|7106.KL|7106.KL|Supermax Corporation Berhad|MYR|Kuala Lumpur|671265000||||||18.4|80056900|17.7|2.15|19.62||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:47|asia_0067|9679.KL|9679.KL|WCT Holdings Berhad|MYR|Kuala Lumpur|1249140000||||||0.47|7545400|0.48|0.465|1.67||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:49|asia_0068|4502.KL|4502.KL|Media Prima Bhd|MYR|Kuala Lumpur|1109200000||||||0.155|3746900|0.16|0.155|0.695||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:52|asia_0069|5142.KL|5142.KL|Wah Seong Corporation Berhad|MYR|Kuala Lumpur|773034000||||||0.495|752600|0.5|0.49|1.47||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:53|asia_0070|5209.KL|5209.KL|Gas Malaysia Berhad|MYR|Kuala Lumpur|1284000000||||||2.78|44500|2.78|2.3|2.9||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:55|asia_0071|7164.KL|7164.KL|KNM Group Bhd|MYR|Kuala Lumpur|2132810000||||||0.21|42037700|0.215|0.21|0.255||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:57|asia_0072|5248.KL|5248.KL|Berjaya Auto Berhad|MYR|Kuala Lumpur|1145180000||||||1.38|2005500|1.39|0.935|2.64||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:40:59|asia_0073|D05.SI|D05.SI|DBS Group Holdings Ltd|SGD|SES|2560470016|Singapore|Financial Services|Banks—Regional|http://www.dbs.com|30.14|21.29|3042400|21.38|16.65|27.04|-0.19503015|0||0.11494||4Q2017/0.48/0.48!1Q2018/0.59/0.56!2Q2018/0.54/0.55!3Q2018/0.55/0.55|2020-08-06||0.48|0m|0|0|-1m|0.83|24|-2m|0.75|24|-3m|0.67|24|||||0|1.183139|||1.0664196|4.78||2.276|2.45|0.5351|||0.44377998|0|18|0
2020-07-20 21:41:01|asia_0074|Z74.SI|Z74.SI|Singapore Telecommunications Limited|SGD|SES|16329199616|Singapore|Communication Services|Telecom Services|http://www.singtel.com|3.7|2.53|17331800|2.51|2.19|3.54|-0.2869318|0.24964|0.02493|0.03716|53.366|4Q2017/0.06/0.04!1Q2018/0.05/0.03!2Q2018/0.05/0.05!3Q2018/0.04/0.05|2020-08-06||0.06|0m|0|0|-1m|0.85|20|-2m|0.84|19|-3m|0.82|17|||||0|0.724418|||1.5417428|3.283|13.149|0.066|0.21|0.66162|0.568|0.678|0.064959995|0.26536|18|0
2020-07-20 21:41:03|asia_0075|O39.SI|O39.SI|Oversea-Chinese Banking Corporation Limited|SGD|SES|4405190144|Singapore|Financial Services|Banks—Regional|http://www.ocbc.com|13.94|9.18|1932500|9.17|7.8|11.82|-0.21219933|0|0.01047|0.10918||4Q2017/0.24/0.23!1Q2018/0.26/0.26!2Q2018/0.29/0.26!3Q2018/0.3/0.27|2020-08-07||0.24|0m|0|0|-1m|0.44|25|-2m|0.42|24|-3m|0.38|24|||||0|0.884883|||0.856663|0.691||1.117|1.19|0.16597|||0.48793|0|18|0
2020-07-20 21:41:05|asia_0076|U11.SI|U11.SI|United Overseas Bank Limited|SGD|SES|1669440000|Singapore|Financial Services|Banks—Regional|http://www.uobgroup.com|30.89|20.55|1593700|20.56|17.28|27.02|-0.23283583|0||||4Q2017/0.5/0.53!1Q2018/0.57/0.57!2Q2018/0.64/0.58!3Q2018/0.61/0.6|2020-08-06||0.5|0m|0|0|-1m|0.17|23|-2m|0.17|24|-3m|0.08|24|||||0|1.048837|||0.9201218|-1.408||2.427|2.59|0.26767|||0.44099998|0|18|0
2020-07-20 21:41:07|asia_0077|BN4.SI|BN4.SI|Keppel Corporation Limited|SGD|SES|1820519936|Singapore|Industrials|Conglomerates|http://www.kepcorp.com|8.23|5.95|1785600|5.96|4.82|6.97|-0.081664085|0.12508|0.01284|0.05775|107.552|4Q2017/0.07/0.13!1Q2018/0.19/0.11!2Q2018/0.14/0.15!3Q2018/0.12/0.15|2020-07-30||0.07|0m|0|0|-1m|0.56|18|-2m|0.44|18|-3m|0.33|18|||||0|1.209302|||0.96842444|2.706|21.632|0.364|0.58|0.38361|0.717|1.144|0.08405|0.29409|18|0
2020-07-20 21:41:09|asia_0078|C31.SI|C31.SI|CapitaLand Limited|SGD|SES|5052329984|Singapore|Real Estate|Real Estate—Development|http://www.capitaland.com|4.07|2.85|7659400|2.86|2.56|3.97|-0.20334262|0.42376|0.02163|0.09277|78.974|4Q2017/0.03/0.06!1Q2018/0.07/0.05!2Q2018/0.03/0.05!3Q2018/0.05/0.06|2020-08-05||0.03|0m|0|0|-1m|1.05|21|-2m|1.05|21|-3m|1.05|21|||||0|0.98372|||0.6146215|9.137|21.562|0.438|0.23|0.68878|1.102|1.338|0.34258|0.48114|18|0
2020-07-20 21:41:11|asia_0080|T39.SI|T39.SI|Singapore Press Holdings Limited|SGD|SES|1606940032|Singapore|Communication Services|Publishing|http://www.sph.com.sg|2.62|1.2|10121000|1.2|1.18|2.34|-0.46666664|0.3086|0.020769998|0.05603|59.815|4Q2017/0.04/0.04!1Q2018/0.02/0.03!2Q2018/0.03/0.04!3Q2018/0.05/0.04|2020-10-15||0.04|0m|0|0|-1m|-0.83|6|-2m|-0.75|8|-3m|-0.63|8|||||0|0.40872|||0.49586776|5.965|19.33|0.117|0.14|0.14614001|0.739|0.762|0.21535|0.51546|18|0
2020-07-20 21:41:13|asia_0081|S68.SI|S68.SI|Singapore Exchange Limited|SGD|SES|1070019968|Singapore|Financial Services|Financial Data & Stock Exchanges|http://www2.sgx.com|7.97|8.38|1738700|8.37|7.66|10.72|0.051507473|0.57172|0.14739001|0.43987|36.294|4Q2017/0.08/0.09!1Q2018/0.09/0.09!2Q2018/0.08/0.08!3Q2018/0.09/0.08|2020-07-30||0.08|0m|0|0|-1m|0.6|15|-2m|0.53|15|-3m|0.63|16|||||0|0.402906|||8.272458|8.279|14.481|0.422|0.37|0.18131|1.216|1.217|0.44471002|0.82721|18|0
2020-07-20 21:41:14|asia_0082|C6L.SI|C6L.SI|Singapore Airlines Limited|SGD|SES|2962820096|Singapore|Industrials|Airlines|http://www.singaporeair.com|10.78|3.66|5677200|3.7|3.53|9.78|-0.6145834|0.11566|0.00285|-0.01447|122.398|4Q2017/0.24/0.23!1Q2018/0.15/0.1!2Q2018/0.12/0.15!3Q2018/0.05/0.07|2020-05-14||0.24|0m|0|0|-1m|0.13|16|-2m|0.13|16|-3m|0.13|16|||||0|0.527325|||0.4657081|1.254|10.847|-0.179|0.66|0.63821|0.387|0.44|-0.01327|0.25282|18|0
2020-07-20 21:41:17|asia_0083|F34.SI|F34.SI|Wilmar International Limited|SGD|SES|6356040192|Singapore|Consumer Defensive|Farm Products|http://www.wilmar-international.com|2.59|4.35|4246900|4.3|2.83|4.4|0.09693885|0.06323|0.0254|0.07659|133.95|4Q2017/0.06/0.05!1Q2018/0.03/0.04!2Q2018/0.06/0.03!3Q2018/0.07/0.05|2020-08-11||0.06|0m|0|0|-1m|0.61|18|-2m|0.61|18|-3m|0.53|17|||||0|0.950581|||1.6452345|1.038|16.42|0.204|0.2|0.06274|0.567|1.112|0.03033|0.10560001|18|0
2020-07-20 21:41:18|asia_0084|G13.SI|G13.SI|Genting Singapore Limited|SGD|SES|12064799744|Singapore|Consumer Cyclical|Resorts & Casinos|http://www.gentingsingapore.com|1.35|0.765|14608000|0.77|0.51|0.96|-0.16756761|0.46074|0.05084|0.08695|3.235|4Q2017/0.01/0.02!1Q2018/0.02/0.02!2Q2018/0.02/0.02!3Q2018/0.02/0.02|2020-08-06||0.01|0m|0|0|-1m|0.74|19|-2m|0.74|19|-3m|0.74|19|||||0|1.179069|||1.1452096|2.257|4.9|0.057|0.07|0.07026|5.793|5.877|0.27762|0.41487|18|0
2020-07-20 21:41:20|asia_0085|C52.SI|C52.SI|ComfortDelGro Corporation Limited|SGD|SES|2166249984|Singapore|Industrials|Railroads|http://www.comfortdelgro.com|2.55|1.42|20522700|1.43|1.33|2.83|-0.4892857|0.21489|0.052670002|0.10543|27.846|4Q2017/0.03/0.04!1Q2018/0.03/0.03!2Q2018/0.04/0.04!3Q2018/0.04/0.04|2020-02-14||0.03|0m|0|0|-1m|0.44|16|-2m|0.56|16|-3m|0.56|16|||||0|0.764534|||1.1853088|0.956|4.449|0.122|0.15|0.35636002|1.01|1.182|0.06787|0.30207002|18|0
2020-07-20 21:41:22|asia_0086|S63.SI|S63.SI|Singapore Technologies Engineering Ltd|SGD|SES|3119620096|Singapore|Industrials|Aerospace & Defense|http://www.stengg.com|3.96|3.29|2294700|3.28|2.78|4.42|-0.23543125|0.12101|0.04991|0.23586|93.846|4Q2017/0.05/0.05!1Q2018/0.04/0.04!2Q2018/0.04/0.04!3Q2018/0.04/0.04|2020-08-12||0.05|0m|0|0|-1m|0.69|13|-2m|0.71|14|-3m|0.77|13|||||0|0.745348|||4.6143055|1.573|12.995|0.184|0.19|0.67581004|0.547|0.852|0.07345|0.21080999|18|0
2020-07-20 21:41:24|asia_0087|A17U.SI|A17U.SI|Ascendas Real Estate Investment Trust|SGD|SES|3620239872|Singapore|Real Estate|REIT—Industrial|http://www.ascendas-reit.com|2.79|3.33|12412900|3.29|2.22|3.48|0.12095022|0|||64.47|4Q2017/0.05/0.04!1Q2018/0.03/0.04!2Q2018/0.03/0.04!3Q2018/0.04/0.04|2020-07-23||0.05|0m|0|0|-1m|0.71|21|-2m|0.77|22|-3m|0.74|23|||||0|0.35927|||1.4832963|18.312||0.156|0.17|0.51077|0.126|0.257|0.55452|0.70733|18|0
2020-07-20 21:41:26|asia_0088|C38U.SI|C38U.SI|CapitaLand Mall Trust|SGD|SES|3690149888|Singapore|Real Estate|REIT—Retail|http://www.cmt.com.sg|2.28|2.01|16095300|2.01|1.49|2.73|-0.22692305|0.64491|0.027449999|0.0912|47.255|4Q2017/0.03/0.03!1Q2018/0.03/0.03!2Q2018/0.03/0.03!3Q2018/0.04/0.03|2020-07-22||0.03|0m|0|0|-1m|0.74|19|-2m|0.74|19|-3m|0.75|20|||||0|0.54186|||0.9539629|13.728|21.287|0.189|0.12|0.58348|0.179|0.187|0.87343|0.67144996|18|0
2020-07-20 21:41:28|asia_0089|NS8U.SI|NS8U.SI|Hutchison Port Holdings Trust|USD|SES|8711100416|Singapore|Industrials|Integrated Freight & Logistics|http://www.hphtrust.com|2.05|0.106|7457600|0.104|0.082|0.235|-0.5272727|0.46721|0.02269|0.0395|67.879|4Q2017/0.03/0.04!1Q2018/0.02/0.03!2Q2018/0.02/0.03!3Q2018/0.03/0.02|2020-07-27||0.03|0m|0|0|-1m|-0.44|9|-2m|-0.63|8|-3m|-0.63|8|||||0|1.094186|||0.18563923|||0.012|0.07|0.21699|0.975|0.985|0.0475|0.62507|18|0
2020-07-20 21:41:30|asia_0090|C07.SI|C07.SI|Jardine Cycle & Carriage Limited|SGD|SES|395236000|Singapore|Consumer Cyclical|Auto Manufacturers|http://www.jcclgroup.com|32.1|20|768500|20.3|16.58|36.58|-0.43200898|0.16655001|0.04869|0.13877|55.633|4Q2016/0.41/0.59!1Q2017/0.51/0.53!2Q2017/0.44/0.45!3Q2018/1.13/0.94|2020-07-30||0.41|0m|0|0|-1m|1|3|-2m|1|4|-3m|1|4|||||0|0.878488|||1.1522728|1.224|7.347|2.23|2.39|0.069759995|0.872|1.124|0.04741|0.20573|18|0
2020-07-20 21:41:32|asia_0091|T82U.SI|T82U.SI|Suntec Real Estate Investment Trust|SGD|SES|2811140096|Singapore|Real Estate|REIT—Diversified|http://www.suntecreit.com|1.83|1.42|6004900|1.43|1.04|1.96|-0.26288664|0.65200996|0.02182|0.06655|59.452|4Q2017/0.02/0.02!1Q2018/0.02/0.02!2Q2018/0.02/0.02!3Q2018/0.02/0.02|2020-01-22||0.02|0m|0|0|-1m|-0.39|18|-2m|-0.39|18|-3m|-0.35|20|||||0|0.838372|||0.665417|14.531|22.287|0.131|0.08|0.20246|0.226|0.256|0.74455|0.66918|18|0
2020-07-20 21:41:33|asia_0092|U96.SI|U96.SI|Sembcorp Industries Ltd|SGD|SES|1786429952|Singapore|Industrials|Conglomerates|http://www.sembcorp.com|3.33|1.76|6889000|1.78|1.36|2.5|-0.26141083|0.10869|0.00748|-0.02491|190.751|4Q2017/0.01/0.07!1Q2018/0.04/0.06!2Q2018/0.04/0.06!3Q2018/0.04/0.05|2020-07-17||0.01|0m|0|0|-1m|0.53|15|-2m|0.31|16|-3m|0.27|15|||||0|1.030813|||0.5515512|1.744|16.043|-0.062||0.57485|0.908|0.985|-0.0090499995|0.07937|18|0
2020-07-20 21:41:35|asia_0093|C09.SI|C09.SI|City Developments Limited|SGD|SES|906900992|Singapore|Real Estate|Real Estate—Development|http://www.cdl.com.sg|11.48|8.32|838900|8.35|6.11|11.51|-0.11640203|0.23393999|0.01551|0.05211|90.035|4Q2017/0.2/0.15!1Q2018/0.08/0.15!2Q2018/0.22/0.2!3Q2018/0.17/0.17|2020-08-13||0.2|0m|0|0|-1m|0.85|20|-2m|0.86|22|-3m|0.86|22|||||0|1.346511|||0.740477|4.491|19.196|0.593|0.64|0.18528|1.152|2.604|0.16465999|0.47787|18|0
2020-07-20 21:41:37|asia_0095|C61U.SI|C61U.SI|CapitaLand Commercial Trust|SGD|SES|3861880064|Singapore|Real Estate|REIT—Office|http://www.cct.com.sg|1.89|1.74|13108400|1.75|1.3|2.21|-0.18224305|0.71708|0.01889|0.06258|39.559|4Q2017/0.02/0.02!1Q2018/0.02/0.02!2Q2018/0.03/0.02!3Q2018/0.02/0.02|2020-07-23||0.02|0m|0|0|-1m|0.52|21|-2m|0.57|21|-3m|0.5|22|||||0|0.663372|||0.94462544|22.648|31.584|0.114|0.09|0.57854|0.65|0.665|1.04495|0.73766|18|0
2020-07-20 21:41:39|asia_0096|U14.SI|U14.SI|UOL Group Limited|SGD|SES|843512000|Singapore|Real Estate|Real Estate—Development|http://www.uol.com.sg|8.38|6.85|476300|6.85|6.01|8.58|-0.08788288|0.35435|0.01877|0.04719|34.555|4Q2017/0.1/0.1!1Q2018/0.09/0.11!2Q2018/0.11/0.13!3Q2018/0.11/0.12|2020-02-28||0.1|0m|0|0|-1m|0.93|14|-2m|0.93|14|-3m|0.93|14|||||0|0.991279|||0.5750021|6.255|17.653|0.568|0.46|0.12199|1.494|1.785|0.20969999|0.45793998|18|0
2020-07-20 21:41:41|asia_0097|E5H.SI|E5H.SI|Golden Agri-Resources Ltd|SGD|SES|12734799872|Singapore|Consumer Defensive|Farm Products|http://www.goldenagri.com.sg|0.21|0.153|23145300|0.153|0.127|0.31|-0.4813559|0.065560006|0.0095|0.04834|75.269|4Q2017/0/0!1Q2018/0/0!2Q2018/0/0!3Q2018/0/0|2020-08-12||0|0m|0|0|-1m|-0.44|16|-2m|-0.29|17|-3m|-0.2|15|||||0|0.748837|||0.4473684|0.74|11.285|0.015|0.01|0.19399|0.493|1.083|0.03016|0.12788999|18|0
2020-07-20 21:41:43|asia_0098|CC3.SI|CC3.SI|StarHub Ltd|SGD|SES|1731650048|Singapore|Communication Services|Telecom Services|http://www.starhub.com|1.96|1.29|1021100|1.29|1.09|1.58|-0.16774195|0.22143|0.0572|0.27659|197.978|4Q2017/0.07/0.03!1Q2018/0.03/0.04!2Q2018/0.03/0.03!3Q2018/0.03/0.03|2020-08-04||0.07|0m|0|0|-1m|-0.65|20|-2m|-0.7|20|-3m|-0.9|20|||||0|0.561627|||4.314381|1.461|6.596|0.103|0.12|0.61801|0.766|0.857|0.077010006|0.38393003|18|0
2020-07-20 21:41:45|asia_0099|BS6.SI|BS6.SI|Yangzijiang Shipbuilding (Holdings) Ltd.|SGD|SES|3918769920|China|Industrials|Aerospace & Defense|http://www.yzjship.com|1.43|0.935|8413400|0.94|0.73|1.53|-0.38157892|0.18712999|0.04704|0.091239996|15.116|4Q2017/0.03/0.02!1Q2018/0.03/0.03!2Q2018/0.05/0.03!3Q2018/0.04/0.03|2019-11-13||0.03|0m|0|0|-1m|0|12|-2m|0|12|-3m|0.17|12|||||0|1.285465|||0.11623571|||0.683|0.14|0.15988|2.702|2.86|0.12906|0.18619|18|0
2020-07-20 21:41:47|asia_0100|S51.SI|S51.SI|Sembcorp Marine Ltd|SGD|SES|2092540032|Singapore|Industrials|Aerospace & Defense|http://www.sembmarine.com|2|0.425|4952500|0.44|0.42|1.48|-0.6944444|-0.079569995|-0.02246|-0.14951|279.352|3Q2017/0/0!4Q2017/-0.02/0!2Q2018/-0.03/0!3Q2018/-0.01/0.01|2019-11-13||0|0m|0|0|-1m|0.16|19|-2m|-0.05|19|-3m|0|18|||||0|1.521511|||0.44831225|||-0.154|0.01|0.64707|0.863|0.928|-0.14353|-0.13928|18|0
2020-07-20 21:41:48|asia_0101|H78.SI|H78.SI|Hongkong Land Holdings Limited|USD|SES|2333900032|Bermuda|Real Estate|Real Estate—Development|http://www.hkland.com|7.9|4.01|1369500|4|3.46|6.62|-0.38650304|0.50813|0.01622|0.00527|13.113||2020-07-30|||0m|0|0|-1m|0.2|15|-2m|0.25|16|-3m|0.25|16|||||0|1.180232|||0.24469124|5.594|11.008|0.085|0.45|0.14595|1.061|1.898|0.085360005|0.57339|18|0
2020-07-20 21:41:50|asia_0102|J36.SI|J36.SI|Jardine Matheson Holdings Limited|USD|SES|732281024|Bermuda|Industrials|Conglomerates|http://www.jardines.com|67.01|39.96|154100|40.36|39.66|65.19|-0.37104565|0.16645999|0.03718|0.07224|29.852||2020-07-31|||0m|0|0|-1m|-0.11|9|-2m|-0.22|9|-3m|-0.22|9|||||0|0.318023|||0.4928283|1.516|9.108|7.56|4.96|0.09864|0.865|1.211|0.06935|0.24913|18|0
2020-07-20 21:41:52|asia_0103|J37.SI|J37.SI|Jardine Strategic Holdings Limited|USD|SES|1108310016|Bermuda|Industrials|Conglomerates|http://www.jardines.com/en/companies/companies.html|43.2|19.94|444000|20.12|17.81|37.1|-0.4522189|0.15347|0.025729999|0.05831|28.223||2020-07-31|||0m|0|0|-1m|0.14|7|-2m|0.29|7|-3m|0.29|7|||||0|0.775|||0.3128432|1.656|10.79|3.86|3.38|0.07011|0.833|1.162|0.06668|0.2709|18|0
2020-07-20 21:41:54|asia_0104|O32.SI|O32.SI|Olam International Limited|SGD|SES|3195620096|Singapore|Consumer Defensive|Food Distribution|http://olamgroup.com|1.96|1.35|950100|1.34|1.26|1.99|-0.32663316|0.04101|0.02454|0.08076999|192.852||2020-08-12|||0m|0|0|-1m|-1|2|-2m|-1|2|-3m|-1|2|||||0|0.695348|||0.6686478|0.416|10.142|0.158|0.17|0.59784|0.485|1.272|0.017070001|0.09084|18|0
2020-07-20 21:41:56|asia_0105|S59.SI|S59.SI|SIA Engineering Company Limited|SGD|SES|1121400064|Singapore|Industrials|Airports & Air Services|http://www.siaec.com.sg|2.9|1.97|269600|1.96|1.48|2.89|-0.29241878|0.11882|0.0232|0.11812|6.768||2018-07-23|||0m|0|0|-1m|-0.5|6|-2m|-0.5|6|-3m|-0.43|7|||||0|0.971511|||1.3548831|1.83|15.4|0.173|0.15|0.7993|3.878|4.144|0.19492|0.75992996|18|0
2020-07-20 21:41:58|asia_0106|Y92.SI|Y92.SI|Thai Beverage Public Company Limited|SGD|SES|25115699200|Thailand|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.thaibev.com|0.74|0.66|24967300|0.67|0.49|0.955|-0.2023809|0.15384|0.04955|0.16178|131.125|4Q2017/0.01/0.01!1Q2018/0.01/0.01!2Q2018/0.01/0.01!3Q2018/0.01/0.01|2020-05-14||0.01|0m|0|0|-1m|1.08|13|-2m|1|13|-3m|1|13|||||0|0.940116|||4.5205483|||0.022|0.04|0.07616|0.363|0.882|0.08952|0.29364002|18|0
2020-07-20 21:42:00|asia_0107|V03.SI|V03.SI|Venture Corporation Limited|SGD|SES|289264992|Singapore|Technology|Electronic Components|http://www.venture.com.sg|18.5|16.9|869200|16.76|12.52|17.24|0.086900115|0.11744001|||1.16|3Q2018/0.28/0.32|2019-03-01||0.28|0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|0.776162|||1.952854|1.228|10.46|1.146|1.35|0.41942|||0.098450005|0.19273001|18|0
2020-07-20 21:42:02|asia_0108|40S.SI|40S.SI|Perennial Real Estate Holdings Limited|SGD|SES|1661709952|Singapore|Real Estate|Real Estate—Development|http://www.perennialrealestate.com.sg|0.91|0.945|76400|0.945|0.275|0.95|0.54918027|0.18735|0.00056|0.00139|85.247||2020-02-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|1.511046|||0.59659094|47.923|255.792|0.002|0.01|0.003|0.267|0.915|0.03085|0.38249|18|0
2020-07-20 21:42:04|asia_0109|S20.SI|S20.SI|The Straits Trading Company Limited|SGD|SES|407166016|Singapore|Basic Materials|Other Industrial Metals & Mining|http://www.stc.com.sg|2.73|1.57|32600|1.58|1.49|2.34|-0.3189655|0.22103001|0.021359999|0.06142|53.334||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.738372|||0.42079872|3.053|13.812|0.207||0.08234999|1.448|2.343|0.19733|0.36444|18|0
2020-07-20 21:42:05|asia_0110|P34.SI|P34.SI|Delfi Limited|SGD|SES|611156992|Singapore|Consumer Defensive|Confectioners|http://www.delfilimited.com|1.69|0.73|178200|0.725|0.56|1.3|-0.44230765|0.12164|0.07719|0.13007|27.28||2020-08-11|||0m|0|0|-1m|0.5|2|-2m|0|4|-3m|0|4|||||0|0.218023|||1.9623656|0.945|7.767|0.046|0.07|0.44445|1.05|1.606|0.05983|0.36189997|18|0
2020-07-20 21:42:07|asia_0112|R14.SI|R14.SI|Eneco Energy Limited|SGD|SES|646867968|Singapore|Industrials|Integrated Freight & Logistics|http://www.enecoenergy.com||0.026|226000|0.026|0.021|0.071|-0.61764705|-0.18812001|-0.28541002|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.128488||||0.744|-3.957|-0.041|0|0|0.313|0.335|-0.66910005|0.14489001|18|0
2020-07-20 21:42:09|asia_0113|F17.SI|F17.SI|GuocoLand Limited|SGD|SES|1109769984|Singapore|Real Estate|Real Estate—Diversified|http://www.guocoland.com.sg|2.08|1.52|333500|1.52|1.2|2.1|-0.24000001|0.24869|0.01657|0.07021|126.435||2018-08-27|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.5|2|||||0|0.794767|||0.4001053|6.223|25.024|0.247|0.24|0.013730001|0.873|4.437|0.24678|0.31993|18|0
2020-07-20 21:42:11|asia_0114|SK6U.SI|SK6U.SI|SPH REIT|SGD|SES|2759770112|Singapore|Real Estate|REIT—Retail|http://www.sphreit.com.sg|1.03|0.875|1383700|0.875|0.67|1.16|-0.18224305|0.69155|0.02728|0.06428|43.555||2020-10-08|||0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|0.83|6|||||0|0.625581|||0.8293839|14.525|21.003|0.059|0.06|0.02108|0.234|0.234|0.68478996|0.7058|18|0
2020-07-20 21:42:13|asia_0115|H13.SI|H13.SI|Ho Bee Land Limited|SGD|SES|665230976|Singapore|Real Estate|Real Estate—Diversified|http://hobee.com|2.95|2.07|11800|2.08|1.82|2.42|-0.12605047|0.78541|0.01775|0.09668|68.635||2018-08-06|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.67|3|||||0|0.671511|||0.3889515|16.499|21.007|0.499|0.18|0.01612|0.532|1.124|1.5048399|0.89746004|18|0
2020-07-20 21:42:15|asia_0116|TS0U.SI|TS0U.SI|OUE Commercial Real Estate Investment Trust|SGD|SES|5404879872|Singapore|Real Estate|REIT—Retail|http://www.ouect.com|0.51|0.39|1044800|0.39|0.28|0.575|-0.27777785|0.73079|0.02167|0.04321|70.524||2020-05-05|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|1.051162|||0.6372549|19.361|26.494|0.026|0.03|0.033150002|0.121|0.121|0.45453|0.73438|18|0
2020-07-20 21:42:17|asia_0117|F25U.SI|F25U.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:42:18|asia_0118|LJ3.SI|LJ3.SI|OUE Limited|SGD|SES|901072000|Singapore|Real Estate|Real Estate—Diversified|http://www.oue.com.sg|2.58|1.19|344400|1.22|0.93|1.55|-0.19736838|0.19323999|0.01|0.05718|65.93||2018-05-14|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.109883|||0.2633909|7.114|36.813|0.265||0.02329|0.362|0.721|0.27418|0.35928002|18|0
2020-07-20 21:42:20|asia_0122|H02.SI|H02.SI|Haw Par Corporation Limited|SGD|SES|221072000|Singapore|Healthcare|Drug Manufacturers—General|http://www.hawpar.com|17|9.6|333300|9.78|9.16|14.29|-0.30785567|0.34924|0.01573|0.05989|0.278||2018-05-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.652325|||0.6723631|-3.754|-10.75|0.824||0.31107|37.112|37.352|0.74679|0.57155|18|0
2020-07-20 21:42:22|asia_0123|ND8U.SI|ND8U.SI|Frasers Commercial Trust|SGD|SES|912715008|||||1.55|1.3|2313500|1.3|0.9|1.76|||||||2020-10-20|||0m|0|0|-1m|0.57|7|-2m|0.67|6|-3m|0.86|7|||||0||||||||||||||18|0
2020-07-20 21:42:24|asia_0124|K11.SI|K11.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:42:26|asia_0125|TQ5.SI|TQ5.SI|Frasers Property Limited|SGD|SES|2925659904|Singapore|Real Estate|Real Estate—Diversified|http://www.frasersproperty.com|2.08|1.21|95800|1.21|0.995|1.85|-0.34594595|0.30781|0.01962|0.07351|140.415||2019-08-08|||0m|0|0|-1m|1.13|8|-2m|1.25|8|-3m|1.25|8|||||0|1.018023|||0.49167007|7.146|23.215|0.146|0.18|0.00695|0.695|1.52|0.13515|0.41852|18|0
2020-07-20 21:42:28|asia_0126|F9D.SI|F9D.SI|Boustead Singapore Limited|SGD|SES|491201984|Singapore|Industrials|Conglomerates|http://www.boustead.sg|0.96|0.7|35700|0.7|0.545|0.81|-0.125|0.105129994|0.04309|0.09082|43.291||2020-07-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.043023|||0.99573255|0.581|5.523|0.063|0.05|0.15345|1.496|1.597|0.04249|0.2368|18|0
2020-07-20 21:42:30|asia_0127|OU8.SI|OU8.SI|Centurion Corporation Limited|SGD|SES|840779008|Singapore|Consumer Cyclical|Lodging|http://www.centurioncorp.com.sg|0.48|0.365|2073400|0.36|0.355|0.505|-0.111111104|0.56377|0.032390002|0.18226999|131.558|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.43779|||0.51846594|8.039|14.26|0.119|0.05|0.0047999998|0.604|0.709|0.74511003|0.72852|18|0
2020-07-20 21:42:32|asia_0128|C2PU.SI|C2PU.SI|Parkway Life Real Estate Investment Trust|SGD|SES|605001984|Singapore|Real Estate|REIT—Healthcare Facilities|http://www.plifereit.com|3.06|3.34|209300|3.33|2.56|3.8|0.09180331|0|0.02974|0.10325|67.318||2020-04-22|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.52093|||1.7296737|23.761||0.197|0.13|0.56582|0.352|0.352|1.02018|0.83404|18|0
2020-07-20 21:42:34|asia_0129|AW9U.SI|AW9U.SI|First Real Estate Investment Trust|SGD|SES|802342976|Singapore|Real Estate|REIT—Healthcare Facilities|http://www.first-reit.com|1.24|0.705|601100|0.705|0.5|1.12|-0.34112155|0.86661005|0.043569997|0.05672|57.015||2020-01-29|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.824418|||0.65703636|8.837|10.197|0.057||0.06695|1.857|1.926|0.42426|0.88027|18|0
2020-07-20 21:42:36|asia_0130|544.SI|544.SI|CSE Global Limited|SGD|SES|511147008|Singapore|Technology|Information Technology Services|http://www.cse-global.com|0.56|0.46|2526500|0.46|0.3|0.585|-0.041666627|0.08999|0.05781|0.13708|67.059|2Q2018/0.01/0.01|||0.01|0m|0|0|-1m|-1|1|-2m|-0.5|2|-3m|-0.5|2|||||0|0.996511|||1.3256484|0.649|7.216|0.047|0.04|0.15972|1.315|1.483|0.05325|0.27384|18|0
2020-07-20 21:42:37|asia_0131|M1GU.SI|M1GU.SI|Sabana Shari'ah Compliant Industrial Real Estate Investment Trust|SGD|SES|1053080000|Singapore|Real Estate|REIT—Industrial|http://www.sabana-reit.com|0.84|0.38|4393600|0.38|0.225|0.485|-0.16483521|0|0.02794|-0.05228|68.073|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.822674|||0.74218744|10.282||-0.028||0.16853|0.075|0.163|-0.40008|0.5872|18|0
2020-07-20 21:42:39|asia_0132|A7RU.SI|A7RU.SI|Keppel Infrastructure Trust|SGD|SES|4990439936|Singapore|Utilities|Utilities—Regulated Gas|http://www.kepinfratrust.com|0.57|0.54|7320500|0.54|0.35|0.555|0.08000004|0.21974|0.02409|0.03211|147.99|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.704651|||1.7088608|2.895|13.175|0.015|0.01|0.37054002|0.456|0.604|0.05111|0.37555|18|0
2020-07-20 21:42:41|asia_0133|D01.SI|D01.SI|Dairy Farm International Holdings Limited|USD|SES|1352679936|Hong Kong|Consumer Defensive|Grocery Stores|http://www.dairyfarmgroup.com|9.61|4.45|657300|4.57|3.48|7.64|-0.3739726|0.05218|0.0312|0.27067|357.241||2020-07-29|||0m|0|0|-1m|1.44|9|-2m|1.11|9|-3m|1.11|9|||||0|0.357558|||4.977628|0.924|17.703|0.239|0.44|0.103719994|0.146|0.361|0.02893|0.31573|18|0
2020-07-20 21:42:43|asia_0134|JK8.SI|JK8.SI|United SSE 50 China ETF|SGD|SES|||||||2.7|50300|2.63|2.06|2.72||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:42:45|asia_0137|K75.SI|K75.SI|Koh Brothers Group Limited|SGD|SES|412459008|Singapore|Industrials|Engineering & Construction|http://www.kohbrothers.com||0.164|215900|0.163|0.135|0.275|-0.2590909|0.01831|-0.00248|0.02596|119.77|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.130232|||0.22404373|1.079|58.91|0.014||0.00215|1.162|2.031|0.0163|0.048520003|18|0
2020-07-20 21:42:47|asia_0139|E3B.SI|E3B.SI|Wee Hur Holdings Ltd.|SGD|SES|919244992|Singapore|Industrials|Engineering & Construction|http://www.weehur.com.sg|0.4|0.189|5100|0.185|0.16|0.23|-0.15909088|0.22437|0.02023|0.090229996|104.734|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.635465|||0.44262296|2.498|11.132|0.038||0.0052300002|0.783|1.37|0.18023|0.27067|18|0
2020-07-20 21:42:49|asia_0140|O5RU.SI|O5RU.SI|AIMS APAC REIT|SGD|SES|702078016|Singapore|Real Estate|REIT—Industrial|http://www.aimsapacreit.com|1.5|1.19|463600|1.2|0.9|1.49|-0.17808217|0|0.0315|0.09081|66.782||2020-05-12|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.75|4|||||0|0.79186|||0.8808291|12.328||0.123|0.11|0.30407|0.134|0.134|0.71949|0.68457|18|0
2020-07-20 21:42:51|asia_0142|NO4.SI|NO4.SI|Dyna-Mac Holdings Ltd.|SGD|SES|1023209984|Singapore|Industrials|Engineering & Construction|http://www.dyna-mac.com|0.13|0.103|2065100|0.104|0.068|0.182|-0.09565216|-0.102010004|-0.07168|-0.25494|63.797||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.427906|||1.3037974|1.025|-10.05|-0.023|0|0.00014999999|1.341|1.53|-0.18841|0.0173|18|0
2020-07-20 21:42:52|asia_0143|T24.SI|T24.SI|Tuan Sing Holdings Limited|SGD|SES|1185360000|Singapore|Real Estate|Real Estate Services|http://www.tuansing.com|0.71|0.285|166100|0.285|0.195|0.365|-0.21917814|0.15507|0.00849|0.029409999|153.018|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.352325|||0.30612245|6.088|39.257|0.028||0.02602|0.6|1.565|0.1069|0.23025|18|0
2020-07-20 21:42:54|asia_0144|Z77.SI|Z77.SI||SGD|SES|||||||2.52|32880|2.5|2.21|3.53||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:42:56|asia_0150|CY6U.SI|CY6U.SI|Ascendas India Trust|SGD|SES|1146599936|Singapore|Real Estate|Real Estate Services|http://www.a-itrust.com|1.27|1.27|1832000|1.31|0.98|1.83|-0.057554007|0.64801|||72.546||2020-07-28|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.646745|||1.1662076|11.447|17.664|0.225|0.08|0.63289|0.39|0.449|1.1829|0.76101995|18|0
2020-07-20 21:42:58|asia_0151|L03.SI|L03.SI|Lian Beng Group Ltd|SGD|SES|499688992|Singapore|Industrials|Engineering & Construction|http://www.lianbeng.com.sg|0.85|0.39|110300|0.4|0.31|0.545|-0.1836735|0.13006|0.0209|0.0541|73.53|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.122674|||0.27581328|1.397|10.739|0.076|0.14|0.02757|1.235|1.46|0.0712|0.16073|18|0
2020-07-20 21:43:00|asia_0152|H30.SI|H30.SI|Hong Fok Corporation Limited|SGD|SES|859116032|Singapore|Real Estate|Real Estate Services|http://www.hongfok.com.sg|1.31|0.68|26600|0.67|0.53|0.89|-0.22543353|0.42793998|0.00868|0.04463|29.943|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.075581|||0.29310346|16.84|39.35|0.164||0.01852|1.259|4.253|0.99342|0.66722|18|0
2020-07-20 21:43:02|asia_0153|H18.SI|H18.SI|Hotel Grand Central Limited|SGD|SES|726534976|Singapore|Consumer Cyclical|Lodging|http://www.grandcentral.com.sg||0.925|26500|0.935|0.88|1.33|-0.28625953|0.36032|0.01318|0.01939|4.3|||||||||||||||||||||0|0.726162|||0.49784714|3.404|9.446|0.036||0.0077600004|4.041|4.108|0.17108|0.39462003|18|0
2020-07-20 21:43:04|asia_0154|RQ1.SI|RQ1.SI|Overseas Education Limited|SGD|SES|415364000|Singapore|Consumer Defensive|Education & Training Services|http://www.ofs.edu.sg|0.42|0.285|185100|0.29|0.26|0.385|0|0.30558002|0.03165|0.05666|84.904|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.915116|||0.84821427|2.36|7.724|0.019|0.02|0.00914|0.974|1.008|0.097670004|0.42497003|18|0
2020-07-20 21:43:06|asia_0155|P8Z.SI|P8Z.SI|Bumitama Agri Ltd.|SGD|SES|1737500032|Indonesia|Consumer Defensive|Farm Products|http://www.bumitama-agri.com|0.84|0.48|669700|0.47|0.34|0.81|-0.2166667|0.21564|0.03914|0.09119|71.278||2018-08-16|||0m|0|0|-1m|1.14|7|-2m|0.86|7|-3m|1.14|7|||||0|1.130232|||1.5999999|||0.05|0.09|0.03209|0.565|1.457|0.08923|0.22737|18|0
2020-07-20 21:43:08|asia_0156|Q01.SI|Q01.SI|QAF Limited|SGD|SES|575267968|Singapore|Consumer Defensive|Packaged Foods|http://www.qaf.com.sg|1.46|0.78|70900|0.78|0.6|0.885|0.046979785|0.080970004|0.02516|0.05618|33.11|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.60872|||0.8843537|0.618|7.633|0.048||0.01622|0.862|1.501|0.03192|0.4073|18|0
2020-07-20 21:43:10|asia_0157|584.SI|584.SI|OEL (Holdings) Limited|SGD|SES|745801984|Singapore|Real Estate|Real Estate Services|http://www.ohldg.com||0.02|7091000|0.02|0.003|0.039|3|-2.94686|-0.049829997|-0.15911001|168.205|||||||||||||||||||||0|0.321511|||2.4999998|109.277|-37.083|-0.001||0|0.03|0.042|0|1|18|0
2020-07-20 21:43:12|asia_0158|N01.SI|N01.SI|Nera Telecommunications Ltd|SGD|SES|361896992|Singapore|Technology|Communication Equipment|http://www.nera.net|0.68|0.18|30100|0.177|0.156|0.285|-0.35636365|0.04183|0.020569999|0.060489997|33.174|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.956395|||1.0227274|0.491|11.73|0.011|0.03|0.01317|1.334|1.626|0.027320001|0.22725001|18|0
2020-07-20 21:43:13|asia_0159|Q0F.SI|Q0F.SI|IHH Healthcare Berhad|SGD|SES|8777220096|Malaysia|Healthcare|Medical Care Facilities|http://www.ihhhealthcare.com|1.95|1.75|10000|1.75|1.55|2|-0.08376962|0.20108|0.026700001|0.0057|45.299|3Q2016/0.01/0.01!4Q2016/0.01/0.01!2Q2017/0.01/0.01!3Q2017/0/0.01|||0.01|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.228252|43.75||2.4717515|||0.004|0.04|0.38529998|1.255|1.337|0.00959|0.33075002|18|0
2020-07-20 21:43:15|asia_0160|S41.SI|S41.SI|Hong Leong Finance Limited|SGD|SES|447536000|Singapore|Financial Services|Credit Services|http://www.hlf.com.sg|3.2|2.36|45800|2.38|1.95|2.8|-0.14079416|0|0.0074|0.054419998||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.773255|||0.5517886|0.783||0.231|0.18|0.01391|||0.48134|0|18|0
2020-07-20 21:43:17|asia_0161|CH8.SI|CH8.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:43:19|asia_0162|F03.SI|F03.SI|Food Empire Holdings Limited|SGD|SES|536492992|Singapore|Consumer Defensive|Beverages—Non-Alcoholic|http://www.foodempire.com|0.48|0.53|167000|0.525|0.415|0.78|0.049999952|0.12663001|0.0688|0.13483|27.635|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.836046|||1.3730569|0.977|7.712|0.048|0.03|0.09488|1.574|2.6|0.09049|0.38727|18|0
2020-07-20 21:43:21|asia_0164|U06.SI|U06.SI|United Industrial Corporation Limited|SGD|SES|1432669952|Singapore|Real Estate|Real Estate—Diversified|http://www.uic.com.sg||2.2|54700|2.22|1.94|3.05|-0.24489796|0.41676|0.02431|0.088369995|7.398|||||||||||||||||||||0|0.61686|||0.43171114|4.892|11.739|0.422||0.01086|0.36|0.635|0.69461|0.47462|18|0
2020-07-20 21:43:23|asia_0166|S19.SI|S19.SI|Singapore Shipping Corporation Limited|SGD|SES|399767008|Singapore|Industrials|Marine Shipping|http://www.singaporeshipping.com.sg||0.26|263000|0.26|0.22|0.3|-0.10344827|0.37502998|0.03906|0.10311|66.939|||||||||||||||||||||0|0.676162|||1.1926606|2.78|7.414|0.022||0.01145|2.142|2.19|0.19691|0.44009998|18|0
2020-07-20 21:43:25|asia_0167|566.SI|566.SI|SHS Holdings Ltd.|SGD|SES|685097984|Singapore|Industrials|Metal Fabrication|http://www.shsholdings.com.sg|0.24|0.163|312000|0.163|0.15|0.179|-0.06857139|-0.02713|-0.01464|-0.03964|15.147|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.297674|||0.6735537|3.799|-140.008|-0.033||0.00493|0.978|2.54|-0.85199|0.21951|18|0
2020-07-20 21:43:27|asia_0168|558.SI|558.SI|UMS Holdings Limited|SGD|SES|533430016|Singapore|Technology|Semiconductor Equipment & Materials|http://www.umsgroup.com.sg|0.65|0.915|3690200|0.905|0.55|1.1|0.4140625|0.31546|0.07919|0.15177|6.364||2020-05-12|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.616279|||1.934461|3.34|10.588|0.07|0.07|0.03019|2.002|3.537|0.2698|0.50097|18|0
2020-07-20 21:43:29|asia_0169|5G2.SI|5G2.SI|Kim Heng Offshore & Marine Holdings Limited|SGD|SES|708681984|Singapore|Energy|Oil & Gas Equipment & Services|http://www.kimheng.com.sg|0.09|0.028|54000|0.03|0.018|0.069|-0.375|0.16674|0.01312|-0.10618|61.847|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.868604|||0.3255814|0.981|5.883|-0.011||0.17653|0.447|1.215|-0.13354|0.26856002|18|0
2020-07-20 21:43:31|asia_0170|NR7.SI|NR7.SI|Raffles Education Corporation Limited|SGD|SES|1378659968|Singapore|Consumer Defensive|Education & Training Services|http://raffles.education|0.58|0.113|292700|0.11|0.065|0.136|0.375|0.1379|0.00023|0.09445|45.983|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.643604|||0.24780701|4.707|34.131|0.046||0.02079|0.946|1.005|0.63175|0.51066|18|0
2020-07-20 21:43:33|asia_0171|5GI.SI|5GI.SI|Interra Resources Limited|SGD|SES|655499008|Singapore|Energy|Oil & Gas E&P|http://www.interraresources.com||0.054|3801800|0.054|0.024|0.108|0.6875|0.22948|0.02891|-0.019609999|4.795|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.956976|||1.1999999|2.14|9.327|-0.001||0.13384|0.57|1.03|-0.030480001|0.36416|18|0
2020-07-20 21:43:35|asia_0172|SK3.SI|SK3.SI|KrisEnergy Ltd.|SGD|SES|1502850048|Singapore|Energy|Oil & Gas E&P|http://www.krisenergy.com|0.21|0.03|2121100|0.03|0.03|0.04|-0.1891892|0.02781|-0.12810001|||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|2|||||0|0.822674||||4.316|155.176|-0.108|0.03|0.39808998|0.143|0.188|-1.3502499|-0.23202999|18|0
2020-07-20 21:43:37|asia_0174|5TT.SI|5TT.SI|Keong Hong Holdings Limited|SGD|SES|235010000|Singapore|Industrials|Engineering & Construction|http://www.keonghong.com||0.335|13100|0.335|0.275|0.475|-0.287234|0.16541|0.02713|0.08953|54.57|||||||||||||||||||||0|0.590697|||0.34358975|1.174|7.099|0.086||0.00017999999|1.086|1.11|0.1369|0.29981002|18|0
2020-07-20 21:43:38|asia_0176|S9B.SI|S9B.SI|Amcorp Global Limited|SGD|SES|446876000|Singapore|Real Estate|Real Estate—Development|http://www.teeland.com.sg||0.179|20200|0.179|0.11|0.18|0.11250007|-0.1855|||166.742|||||||||||||||||||||0|0.149418|||0.8605769|4.185|-22.562|-0.074||0|1.602|2.247|-0.51980996|0.19812|18|0
2020-07-20 21:43:40|asia_0177|AIY.SI|AIY.SI|iFAST Corporation Ltd.|SGD|SES|270588000|Singapore|Technology|Software—Application|http://www.ifastcorp.com|1.33|1.76|3793100|1.65|0.715|1.81|0.48648643|0.10541|0.04002|0.12482|19.246|||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.924418|||5.0285716|3.278|31.096|0.042|0.03|0.04192|1.531|1.55|0.08447|0.27886|18|0
2020-07-20 21:43:42|asia_0178|H07.SI|H07.SI|Stamford Land Corporation Ltd|SGD|SES|782961984|Singapore|Consumer Cyclical|Lodging|http://www.stamfordland.com|0.76|0.35|136700|0.35|0.295|0.51|-0.2708333|0.28653|0.03384|0.055549998|103.445|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.926162|||0.5728314|3.644|12.718|0.031||0.01289|1.466|1.995|0.12702|0.55084|18|0
2020-07-20 21:43:44|asia_0179|G92.SI|G92.SI|China Aviation Oil (Singapore) Corporation Ltd|SGD|SES|860184000|Singapore|Energy|Oil & Gas Refining & Marketing|http://www.caosco.com|1.27|1|425800|1|0.72|1.33|-0.23664117|0.0019|0.01342|0.124469995|1.783|||||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|1.328488|||1.0298661|0.024|12.842|0.116|0.13|0.01973|1.318|1.448|0.00491|0.00287|18|0
2020-07-20 21:43:46|asia_0181|F1E.SI|F1E.SI|Low Keng Huat (Singapore) Limited|SGD|SES|738816000|Singapore|Real Estate|Real Estate—Development|http://www.lkhs.com.sg||0.38|30500|0.38|0.3|0.49|-0.21649486|0.22753|0.00201|0.0177|114.249|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.594186|||0.42744657|22.184|97.499|0.017||0.00278|0.806|7.626|0.27335|0.30818|18|0
2020-07-20 21:43:48|asia_0182|M04.SI|M04.SI|Mandarin Oriental International Limited|USD|SES|1263219968|Hong Kong|Consumer Cyclical|Lodging|http://www.mandarinoriental.com|1.7|1.47|292400|1.51|1.06|1.85|-0.10650891|0.26637|0.012180001|-0.020769998|18.156||2020-07-30|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-1|2|||||0|0.809302|||0.4514742|4.215|15.823|-0.044|0.07|0.05572|1.9|1.932|-0.09797|0.35622|18|0
2020-07-20 21:43:50|asia_0184|40D.SI|40D.SI|Starburst Holdings Limited|SGD|SES|242234000|Singapore|Industrials|Aerospace & Defense|http://www.starburst.net.sg|0.3|0.37|54100|0.37|0.31|0.425|-0.026315749|-0.06545|-0.0305|-0.10005999|67.263|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.840116|||4.021739|10.833|-165.522|-0.01||0|4.176|5.747|-0.2579|0.46537998|18|0
2020-07-20 21:43:52|asia_0186|M01.SI|M01.SI|Metro Holdings Limited|SGD|SES|828035968|Singapore|Consumer Cyclical|Department Stores|http://www.metroholdings.com.sg|0.92|0.755|63100|0.755|0.59|1.05|-0.28095233|-0.83178|-0.02932|0.02157|36.499||2019-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.659302|||0.41666666|7.397|-8.893|0.039||0.02118|3.12|3.975|0.28019|-0.65168|18|0
2020-07-20 21:43:54|asia_0187|T6I.SI|T6I.SI|ValueMax Group Limited|SGD|SES|555310976|Singapore|Consumer Cyclical|Luxury Goods|http://www.valuemax.com.sg|0.39|0.285|38100|0.285|0.235|0.335|-0.017241359|0.13689|0.036310002|0.12438|145.603|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.573837|||0.72890025|2.017|14.732|0.047|0.02|0|1.053|1.37|0.107930005|0.22719|18|0
2020-07-20 21:43:56|asia_0188|5WF.SI|5WF.SI|ISOTeam Ltd.|SGD|SES|348352000|Singapore|Real Estate|Real Estate Services|http://www.isoteam.com.sg|0.42|0.144|402300|0.154|0.114|0.255|-0.3960784|0.07832|0.024300002|0.10889|67.124||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.563372|||0.69230765|0.622|7.945|0.026||0.0017|1.466|1.527|0.0584|0.16642|18|0
2020-07-20 21:43:58|asia_0189|T15.SI|T15.SI|Tan Chong International Limited|HKD|SES|2013309952|Hong Kong|Consumer Cyclical|Auto & Truck Dealerships|http://www.tanchong.com||1.92|1700|1.9|1.6|2.43|-0.21810704|0.04452|0.00896|0.025190001|32.286|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.44593|||0.34157625|0.309|6.941|0.106||0.00379|1.13|1.583|0.01465|0.19135|18|0
2020-07-20 21:44:00|asia_0190|B73.SI|B73.SI|Global Investments Limited|SGD|SES|1680569984|Singapore|Financial Services|Asset Management|http://www.globalinvestmentslimited.com||0.136|273500|0.136|0.105|0.144|-0.028571367|0|0.03917|0.06141|0.044|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689534|||0.7195768|4.115||0.012||0|45.146|45.202|0.76079005|1|18|0
2020-07-20 21:44:02|asia_0191|AP4.SI|AP4.SI|Riverstone Holdings Limited|SGD|SES|741084032|Singapore|Healthcare|Medical Instruments & Supplies|http://www.riverstone.com.my|3.74|3.27|5408600|3.21|0.685|3.54|2.4891305|0.21014999|0.11068|0.17406|1.647||2019-11-07|||0m|0|0|-1m|0.33|3|-2m|0.25|4|-3m|0.25|4|||||0|1.099418|||14.217391|||0.043|0.06|0.124689996|2.282|3.101|0.13187|0.2011|18|0
2020-07-20 21:44:03|asia_0192|H19.SI|H19.SI|Hwa Hong Corporation Limited|SGD|SES|652660992|Singapore|Real Estate|Real Estate Services|http://www.hwahongcorp.com||0.31|10100|0.305|0.25|0.365|0.01666665|0.50639|0.011519999|0.03402|44.362|||||||||||||||||||||0|0.425|||1.0616438|14.264|28.168|0.01||0.0041|0.86|0.937|0.4086|0.73278|18|0
2020-07-20 21:44:05|asia_0193|546.SI|546.SI|Medtecs International Corporation Limited|SGD|SES|549411008|Taiwan|Healthcare|Medical Instruments & Supplies|http://www.medtecs.com||0.735|93436700|0.625|0.025|0.965|19.161291|0.07723|0.01653|0.018229999|71.372|||||||||||||||||||||0|1.309302|||6.3362074|5.585|72.317|0.002||0|0.512|1.819|0.01685|0.15267|18|0
2020-07-20 21:44:07|asia_0194|5IC.SI|5IC.SI|Sing Holdings Limited|SGD|SES|400995008|Singapore|Real Estate|Real Estate Services|http://www.singholdings.com||0.365|53800|0.365|0.285|0.415|-0.09876543|0.28596002|0.108559996|0.22517|36.261|||||||||||||||||||||0|0.563953|||0.49525103|0.755|2.639|0.113||0.0110599995|1.806|3.567|0.14342|0.31425|18|0
2020-07-20 21:44:09|asia_0196|P52.SI|P52.SI|Pan-United Corporation Ltd|SGD|SES|701408000|Singapore|Basic Materials|Building Materials|http://www.panunited.com.sg|0.51|0.29|30000|0.29|0.255|0.42|-0.13432842|0.06254|0.04543|0.10237|61.326|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.023837|||1.0034602|0.378|6.04|0.029|0.04|0.012610001|1.327|1.549|0.02661|0.17559|18|0
2020-07-20 21:44:11|asia_0197|ES3.SI|ES3.SI|SPDR Straits Times Index ETF|SGD|SES|||||||2.674|1342670|2.679|2.229|3.444||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:44:13|asia_0198|S56.SI|S56.SI|Samudera Shipping Line Ltd|SGD|SES|538038016|Singapore|Industrials|Marine Shipping|http://ssl.samudera.id/ssl|0.38|0.125|7100|0.135|0.101|0.172|-0.21052629|0.03447|0.012610001|0.021659998|23.582|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.131976|||0.35310733|0.169|4.901|0.007|0.03|0|2.309|2.544|0.0104600005|0.048010003|18|0
2020-07-20 21:44:15|asia_0199|F31.SI|F31.SI|Fragrance Group Limited|SGD|SES|6713600000|Singapore|Real Estate|Real Estate—Development|http://www.fragrancegroup.com.sg||0.116|38000|0.116|0.07|0.145|-0.10077518|0.28312|0.00307|0.05865|121.914||2018-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.422674|||0.5631068|41.419|146.295|0.012||0.0014300001|0.343|4.715|1.37306|0.72882|18|0
2020-07-20 21:44:17|asia_0200|C13.SI|C13.SI|CH Offshore Ltd|SGD|SES|704892992|Singapore|Energy|Oil & Gas Equipment & Services|http://www.choffshore.com.sg||0.033|10000|0.033|0.025|0.087|-0.57142854|-0.21420999|-0.05821|-0.16886|11.451|||||||||||||||||||||0|0.753488|||0.30555555|1.135|-5.299|-0.02||0|1.016|1.377|-0.67599|0.35636002|18|0
2020-07-20 21:44:19|asia_0202|5UX.SI|5UX.SI|Oxley Holdings Limited|SGD|SES|4218469888|Singapore|Real Estate|Real Estate—Development|http://www.oxley.com.sg|0.5|0.235|579100|0.23|0.195|0.385|-0.3030303|0.04717|0.00247|0.081750005|216.364||2018-08-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0|1.215697|||0.69526625|5.002|106.029|0.029||0.00813|1.89|1.916|0.16075|0.1625|18|0
2020-07-20 21:44:21|asia_0204|U10.SI|U10.SI|UOB-Kay Hian Holdings Limited|SGD|SES|821680000|Singapore|Financial Services|Capital Markets|http://www.uobkayhian.com|19.8|1.18|56700|1.18|1.08|1.27|-0.032786965|0|0.02009|0.046269998|76.196|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.354069|||0.6441048|4.969||0.085||0.39099|1.672|1.691|0.21360001|0.85139|18|0
2020-07-20 21:44:23|asia_0205|M1Z.SI|M1Z.SI|TEE International Limited|SGD|SES|646881984|Singapore|Industrials|Engineering & Construction|http://www.teeintl.com|0.24|0.034|1895000|0.034|0.02|0.104|-0.6633663|-0.01487|-0.020380002|-0.42801997|273.304|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.26686|||0.5666667|0.209|-14.022|-0.083|0.02|0|0.996|1.009|-0.117910005|0.0548|18|0
2020-07-20 21:44:25|asia_0207|5AB.SI|5AB.SI|Trek 2000 International Ltd|SGD|SES|319452992|Singapore|Technology|Communication Equipment|http://www.trek2000.com.sg|0.31|0.068|31000|0.07|0.048|0.096|-0.2631579|-0.08198|-0.033970002|-0.02536|0.409|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.735055|||0.5|-0.176|2.143|-0.004||0|4.471|5.62|-0.040289998|0.04828|18|0
2020-07-20 21:44:27|asia_0208|ACV.SI|ACV.SI|Frasers Hospitality Trust|SGD|SES|1909660032|Singapore|Real Estate|REIT—Hotel & Motel|http://www.frasersproperty.com/reits/fht|0.79|0.455|779500|0.46|0.315|0.74|-0.34751773|0.62172|0.02066|0.02737|60.767|2Q2017/0.01/0.01!3Q2017/0.06/0.01!4Q2017/0.01/0.01!1Q2018/0.01/0.01|2020-05-08||0.01|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.05|||0.599473|11.96|19.237|0.019|0.05|0.022179998|1.494|1.534|0.29754|0.72877|18|0
2020-07-20 21:44:28|asia_0210|5PC.SI|5PC.SI|Goodland Group Limited|SGD|SES|360020000|Singapore|Real Estate|Real Estate—Development|http://www.goodlandgroup.com.sg||0.165|1000|0.165|0.13|0.22|-0.140625|-0.15261|-0.0046200003|-0.015859999|35.315|||||||||||||||||||||0|0.10872|||0.30164537|13.559|-88.843|-0.011||0|0.202|2.801|-0.27333|0.10394|18|0
2020-07-20 21:44:30|asia_0212|5I1.SI|5I1.SI|KOP Limited|SGD|SES|1107960064|Singapore|Consumer Cyclical|Lodging|http://www.koplimited.com||0.049|2896200|0.051|0.033|0.091|0.01999998|0.10235|-0.00264|-0.0030899998|98.692|||||||||||||||||||||0|-0.006395|||0.43362832|8.583|83.864|-0||0|0.091|2.433|-0.00895|0.59849|18|0
2020-07-20 21:44:32|asia_0214|F13.SI|F13.SI|Fu Yu Corporation Limited|SGD|SES|752995008|Singapore|Industrials|Specialty Industrial Machinery|http://www.fuyucorp.com|0.22|0.23|1015400|0.235|0.185|0.29|0.09302318|0.14626001|0.06215|0.07744|5.742|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.126744|||1.0599079|0.502|3.434|0.017||0.02405|2.954|3.355|0.06537|0.21855|18|0
2020-07-20 21:44:34|asia_0215|554.SI|554.SI|King Wan Corporation Limited|SGD|SES|349176992|Singapore|Industrials|Engineering & Construction|http://www.kingwan.com|0.43|0.077|12700|0.077|0.039|0.11|-0.25961542|0.02819|0.00643|0.0156|58.886|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.489534|||0.41847825|0.829|29.397|0.003||0|0.845|0.86|0.013839999|0.08369|18|0
2020-07-20 21:44:36|asia_0218|D8DU.SI|D8DU.SI|First Ship Lease Trust|SGD|SES|1768060032|Singapore|Industrials|Marine Shipping|http://www.firstshipleasetrust.com|0.11|0.081|1090000|0.08|0.046|0.103|0.37931037|0|0.05914|0.08088|26.194||2020-02-06|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.020348|||0.77884614|1.688||0.009|0.04|0|3.408|3.408|0.19056|0.37941003|18|0
2020-07-20 21:44:38|asia_0220|5G9.SI|5G9.SI|Tritech Group Limited|SGD|SES|964867968|Singapore|Industrials|Engineering & Construction|http://www.tritech.com.sg||0.015|2459000|0.015|0.01|0.045|-0.48275864|0.0103400005|-0.01998|-0.13876|40.741|||||||||||||||||||||0|0.811627|||0.36585364|0.736|71.189|-0.01||0|2.112|2.181|-0.24945|0.26361|18|0
2020-07-20 21:44:40|asia_0222|5TP.SI|5TP.SI|CNMC Goldmine Holdings Limited|SGD|SES|407692992|Singapore|Basic Materials|Gold|http://www.cnmc.com.hk|0.24|0.255|1497900|0.245|0.116|0.325|-0.109090924|0.27701|0.06309|0.10849|1.845||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.838953|||2.3181818|2.356|8.503|0.011||0.00642|2.069|2.292|0.113570005|0.56499|18|0
2020-07-20 21:44:41|asia_0223|IX2.SI|IX2.SI|PEC Ltd.|SGD|SES|254644000|Singapore|Energy|Oil & Gas Equipment & Services|http://www.peceng.com|0.73|0.5|10100|0.5|0.36|0.62|-0.15966392|0.05613|0.022720002|0.0477|12.854|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.731395|||0.550055|0.15|2.671|0.039|0.06|0.01051|1.592|1.755|0.02079|0.19223|18|0
2020-07-20 21:44:43|asia_0224|B9S.SI|B9S.SI|CosmoSteel Holdings Limited|SGD|SES|290400000|Singapore|Industrials|Industrial Distribution|http://www.cosmosteel.com||0.081|3600|0.081|0.055|0.105|-0.02409637|0.122329995|0.0324|0.07219|21.361|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.052325|||0.29454544|0.31|2.535|0.019||0|2.471|4.333|0.06717|0.2484|18|0
2020-07-20 21:44:45|asia_0226|5NG.SI|5NG.SI|Healthway Medical Corporation Limited|SGD|SES|4511229952|Singapore|Healthcare|Medical Care Facilities|http://www.healthwaymedical.com|3.05|0.033|11371700|0.032|0.021|0.05|-0.030303001|0.06622|0.0159|-0.01643|12.047|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.40872|||0.8461538|1.231|18.593|-0.001||0|1.416|1.547|-0.02572|0.15165|18|0
2020-07-20 21:44:47|asia_0231|L19.SI|L19.SI|Lum Chang Holdings Limited|SGD|SES|380486016|Singapore|Industrials|Engineering & Construction|http://www.lumchang.com.sg||0.355|117200|0.355|0.275|0.38|0.0289855|0.02536|0.00519|0.1153|76.581||2018-08-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.577906|||0.5174927|0.691|27.264|0.069||0.00852|1.004|1.628|0.078|0.10203|18|0
2020-07-20 21:44:49|asia_0235|DM0.SI|DM0.SI|Hanwell Holdings Limited|SGD|SES|553416000|Singapore|Consumer Cyclical|Packaging & Containers|http://www.hanwell.com.sg||0.2|461100|0.2|0.15|0.245|-0.02439022|0.07832|0.02796|0.03495|23.642|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.036627|||0.41753653|0.256|3.267|0.011||0.01368|2.164|2.538|0.01313|0.20563999|18|0
2020-07-20 21:44:51|asia_0237|500.SI|500.SI|Tai Sin Electric Limited|SGD|SES|460262016|Singapore|Industrials|Electrical Equipment & Parts|http://www.taisinelectric.com||0.3|37000|0.29|0.26|0.345|-0.1076923|0.07152|0.043670002|0.08718|20.581|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.301744|||0.7575758|0.451|6.306|0.034||0.00046|2.007|3.191|0.046230003|0.16436|18|0
2020-07-20 21:44:53|asia_0238|S69.SI|S69.SI|Serial System Ltd|SGD|SES|895841984|Singapore|Technology|Electronics & Computer Distribution|http://www.serialsystem.com||0.074|15000|0.074|0.045|0.12|-0.097561|-0.008640001|-0.01554|0.044949997|87.868|||||||||||||||||||||0|1.480813|||0.47741935|0.153|-17.75|0.009||0.00037999998|0.888|1.44|0.0101499995|0.058969997|18|0
2020-07-20 21:44:55|asia_0239|L02.SI|L02.SI|Manhattan Resources Limited|SGD|SES|2986500096|Singapore|Industrials|Marine Shipping|http://www.manhattan.sg||0.025|69200|0.025|0.01|0.067|-0.41860467|-0.02695|-0.01438|-0.23436001|3.061|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.872093|||0.40983605|3.631|-134.708|-0.026||0|0.499|0.524|-2.15277|0.23813|18|0
2020-07-20 21:44:57|asia_0242|S7P.SI|S7P.SI|Soilbuild Construction Group Ltd.|SGD|SES|841235968|Singapore|Industrials|Engineering & Construction|http://www.soilbuildconstruction.com||0.032|2000|0.032|0.026|0.07|-0.5362319|-0.012209999|-0.023139998|-0.11376|90.49|||||||||||||||||||||0|0.191279|||0.32989693|0.321|-26.309|-0.012||0|0.89|0.918|-0.038599998|0.02163|18|0
2020-07-20 21:44:59|asia_0243|41H.SI|41H.SI|BlackGold Natural Resources Limited|SGD|SES|1003740032|Singapore|Energy|Thermal Coal|http://www.blackgold-group.com|0.16|0.014|5650000|0.015|0.008|0.026|0.15384614|-0.057329997|-0.040289998|-1.3286|548.528|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.056395|||14|1.599|-27.891|-0.006||0|0.664|0.755|-0.46565|0.18112|18|0
2020-07-20 21:45:01|asia_0244|5GJ.SI|5GJ.SI|AusGroup Limited|SGD|SES|3063229952|Australia|Industrials|Engineering & Construction|http://www.ausgroupltd.com|0.15|0.025|1229000|0.025|0.018|0.06|-0.038461566|0.01906|-0.0023|-0.02727|110.277|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.979069|||1.25|||0.006||0|1.608|1.69|-0.008450001|0.037890002|18|0
2020-07-20 21:45:03|asia_0249|588.SI|588.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:45:05|asia_0250|40T.SI|40T.SI|ISEC Healthcare Ltd.|SGD|SES|550299008|Singapore|Healthcare|Medical Care Facilities|http://www.isechealthcare.com|0.4|0.305|10000|0.305|0.285|0.385|-0.140845|0.26852|0.07438|0.09086|6.112|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.905232|||2.5416667|3.578|13.326|0.014||0|3.267|3.567|0.15902|0.45395002|18|0
2020-07-20 21:45:07|asia_0251|BN2.SI|BN2.SI|Valuetronics Holdings Limited|SGD|SES|435000992|Hong Kong|Technology|Semiconductors|http://www.valuetronics.com.hk|0.93|0.58|1006000|0.57|0.435|0.86|-0.19148934|0.09672|0.05479|0.14969|0.187||2020-06-03|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.981395|||1.8412699|||0.059|0.07|0.04553|1.872|2.167|0.076|0.15408|18|0
2020-07-20 21:45:09|asia_0252|5I0.SI|5I0.SI|QT Vascular Ltd.|SGD|SES|2235269888|Singapore|Healthcare|Medical Devices|http://www.qtvascular.com|0.37|0.007|54462900|0.006|0.002|0.013|0.5|-1.13113|-0.31273|-0.74299|19.89|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.719186|||1.75|1.71|-1.512|-0.004||0.029790001|0.869|0.91|-1.22429|0.03973|18|0
2020-07-20 21:45:11|asia_0253|ER0.SI|ER0.SI|KSH Holdings Limited|SGD|SES|568136000|Singapore|Real Estate|Real Estate—Development|http://www.kimsengheng.com|0.84|0.355|200|0.34|0.25|0.49|-0.19999999|0.09052|0.022739999|0.03431|33.024|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.976162|||0.6163195|1.149|12.693|0.02|0.13|0.00417|0.759|1.134|0.043569997|0.14639|18|0
2020-07-20 21:45:13|asia_0255|J2T.SI|J2T.SI|Hock Lian Seng Holdings Limited|SGD|SES|512104000|Singapore|Industrials|Engineering & Construction|http://hlsgroup.com.sg|0.65|0.28|104700|0.27|0.23|0.385|-0.18181819|0.110649996|0.029460002|0.06176||||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.750581|||0.6965174|0.201|1.814|0.025|0.04|0.002|1.109|2.037|0.064959995|0.11361|18|0
2020-07-20 21:45:15|asia_0256|RE4.SI|RE4.SI|Geo Energy Resources Limited|SGD|SES|1399270016|Singapore|Energy|Thermal Coal|http://www.geocoal.com|0.17|0.112|12000|0.112|0.07|0.157|-0.27741933|0.00478|-0.018660001|-0.047659997|118.81|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|2|1|||||0|1.471511|||1.009009|0.665|139.122|-0.005|0.05|0.0063300002|1.858|2.009|-0.02747|0.051090002|18|0
2020-07-20 21:45:17|asia_0259|D79.SI|D79.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:45:18|asia_0263|T4B.SI|T4B.SI|Sino Grandness Food Industry Group Limited|SGD|SES|1149410048|China|Consumer Defensive|Packaged Foods|http://www.sinograndness.com|4.32|0.023|2394300|0.022|0.011|0.054|-0.56|0.14039|0.04086|0.00909|31.512|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.813372|||0.043071162|||0.051||0.00643|2.068|2.107|0.00955|0.34056|18|0
2020-07-20 21:45:20|asia_0265|528.SI|528.SI|Second Chance Properties Ltd|SGD|SES|755270976|Singapore|Consumer Cyclical|Apparel Retail|http://www.secondchance.com.sg||0.174|2000|0.174|0.16|0.27|-0.27499998|0.336|0.02179|0.02379|6.707|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.05872|||0.49572647|3.8|11.308|0.008||0|1.609|2.404|0.2022|0.52285|18|0
2020-07-20 21:45:22|asia_0268|P9D.SI|P9D.SI|Civmec Limited|SGD|SES|500984992|Australia|Industrials|Engineering & Construction|http://www.civmec.com.au|0.61|0.4|1110800|0.4|0.18|0.44|0.25|0.08399|0.02457|0.06875|82.904||2019-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.836627|||0.011238165|||0.023||0.00155|1.227|1.246|0.036459997|0.10244001|18|0
2020-07-20 21:45:24|asia_0269|T13.SI|T13.SI|RH PetroGas Limited|SGD|SES|734276992|Singapore|Energy|Oil & Gas E&P|http://www.rhpetrogas.com|0.5|0.023|18000|0.024|0.012|0.065|-0.111111104|0.19115|-0.04659||||2020-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.458139||||0.284|1.484|0.003|-0.03|0|0.647|0.668|0.035639998|0.136|18|0
2020-07-20 21:45:26|asia_0271|P8A.SI|P8A.SI|Cordlife Group Limited|SGD|SES|254583008|Singapore|Healthcare|Diagnostics & Research|http://www.cordlife.com|1.41|0.32|100|0.34|0.27|0.565|-0.3873874|0.013150001|-0.00837|0.051069997|5.252|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.449418|||0.6299212|0.893|67.922|0.025|0.04|0.05978|2.669|3.276|0.10508|0.64454|18|0
2020-07-20 21:45:28|asia_0272|5VJ.SI|5VJ.SI|Halcyon Agri Corporation Limited|SGD|SES|1595010048|Singapore|Basic Materials|Chemicals|http://www.halcyonagri.com|1|0.265|303900|0.265|0.21|0.51|-0.45360827|0.0076800003|-0.00503|-0.00563|193.053|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.834302|||0.7528409|0.791|103.022|-0.003|0|0.14594|0.381|1.053|-0.00086000003|0.05627|18|0
2020-07-20 21:45:30|asia_0273|UD1U.SI|UD1U.SI|IREIT Global|SGD|SES|640425024|Singapore|Real Estate|REIT—Office|http://www.ireitglobal.com|0.75|0.73|226800|0.735|0.405|0.885|-0.05769223|0|0.02802|0.20881|65.328|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.986046|||1.3984674|||0.076|0.06|0.29428|1.48|1.576|1.9838201|0.79473|18|0
2020-07-20 21:45:32|asia_0274|DU4.SI|DU4.SI|Mermaid Maritime Public Company Limited|SGD|SES|1413330048|Thailand|Energy|Oil & Gas Equipment & Services|http://www.mermaid-group.com|0.07|0.072|1546000|0.071|0.045|0.151|-0.040540516|-0.13978|-0.04276|-0.0994|19.626|||||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|0.5|2|||||0|2.231395|||0.3171806|||-0.009|0.01|0.00054000004|1.66|1.8|-0.2953|-0.03733|18|0
2020-07-20 21:45:33|asia_0276|5SR.SI|5SR.SI|Zhongmin Baihui Retail Group Ltd.|SGD|SES|191826000|Singapore|Consumer Cyclical|Department Stores|http://www.zhongminbaihui.com.sg||0.59|10000|0.59|0.38|0.8|-0.18055564|0.01028|-0.00101|0.27675|170.729|||||||||||||||||||||0|0.106395||||||||0|0.616|0.903|0.04966|0.28373|18|0
2020-07-20 21:45:35|asia_0277|5BI.SI|5BI.SI|Polaris Ltd.|SGD|SES|17053200384|Singapore|Consumer Cyclical|Specialty Retail|http://www.wearepolaris.sg||0.003|1380400|0.004|0.001|0.005|1|0.01372|0.00088|0.00684|34.429|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.554651|||3|1.275|92.891|0||0.23842|4.028|5.545|0.00377|0.054229997|18|0
2020-07-20 21:45:37|asia_0278|B58.SI|B58.SI|Banyan Tree Holdings Limited|SGD|SES|840043008|Singapore|Consumer Cyclical|Resorts & Casinos|http://www.banyantree.com|0.81|0.245|58600|0.25|0.23|0.495|-0.4845361|0.15415|0.01171|0.00345|92.487|||||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|1|||||0|1.230813|||0.30510587|2.417|15.679|0.001|0.02|0.2572|0.421|1.058|0.0018799999|0.50727004|18|0
2020-07-20 21:45:39|asia_0279|S3N.SI|S3N.SI|OKH Global Ltd.|SGD|SES|1128659968|Singapore|Real Estate|Real Estate Services|http://www.okh.com.sg||0.017|240000|0.017|0.013|0.024|-0.105263054|0.20775999|0.0077600004|-0.103149995|171.306|||||||||||||||||||||0|-0.254069|||0.20731708|10.47|50.392|-0.008||0|0.131|0.304|-0.58098|0.56396|18|0
2020-07-20 21:45:41|asia_0280|5H0.SI|5H0.SI|SingHaiyi Group Ltd.|SGD|SES|4212029952|Singapore|Real Estate|Real Estate—Development|http://www.singhaiyi.com|0.14|0.07|88800|0.07|0.061|0.1|-0.25531912|-0.16229|-0.0033399998|-0.039890002|236.158|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.937209|||0.46666664|29.527|-181.94|-0.002||1.0000001E-5|0.277|12.326|-0.13689|0.24874|18|0
2020-07-20 21:45:43|asia_0284|5WA.SI|5WA.SI|OUE Lippo Healthcare Limited|SGD|SES|4443129856|Singapore|Healthcare|Medical Care Facilities|http://www.ouelh.com||0.042|65700|0.042|0.027|0.068|-0.35384613|0.39688|0.00603|0.012990001|134.993|||||||||||||||||||||0|1.65|||0.7368421|24.017|60.515|0.001||0.013350001|0.245|0.265|0.17085|0.73826|18|0
2020-07-20 21:45:45|asia_0287|MV4.SI|MV4.SI|Mewah International Inc.|SGD|SES|1500669952|Singapore|Consumer Defensive|Farm Products|http://www.mewahgroup.com|0.34|0.199|100|0.196|0.18|0.265|-0.26037735|0.00841|0.0021600001|0.022179998|78.195|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.388372|||0.5718391|0.227|26.976|0.008||0.00035999998|0.473|1.157|0.00413|0.04397|18|0
2020-07-20 21:45:47|asia_0288|QC7.SI|QC7.SI|Q & M Dental Group (Singapore) Limited|SGD|SES|790472000|Singapore|Healthcare|Medical Care Facilities|http://www.qandm.com.sg|0.49|0.48|699800|0.47|0.345|0.735|-0.040816367|0.11326|0.02696|0.15484999|123.911|||||0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.67|3|||||0|0.638372|||3.096774|3.873|34.199|0.023|0.02|0.00483|1.559|1.763|0.14054|0.26424998|18|0
2020-07-20 21:45:49|asia_0290|E8Z.SI|E8Z.SI|Roxy-Pacific Holdings Limited|SGD|SES|1303980032|Singapore|Real Estate|Real Estate—Development|http://www.roxypacific.com.sg|0.4|0.325|138500|0.325|0.25|0.4|-0.18750006|0.14942001|0.02189|0.05762|184.769||2019-02-21|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.375|||0.8290816|2.306|15.432|0.023|0.06|0.0008|0.441|1.177|0.068280004|0.23915|18|0
2020-07-20 21:45:50|asia_0291|5DM.SI|5DM.SI|Ying Li International Real Estate Limited|SGD|SES|2557040128|Singapore|Real Estate|Real Estate Services|http://www.yingligj.com|3.09|0.087|106600|0.087|0.06|0.133|-0.3458647|0.00113|-0.00031|-0.15519|94.11||2018-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.10872|||0.29|||0.014||0.14899999|0.499|0.996|-1.4583299|0.57633996|18|0
2020-07-20 21:45:52|asia_0292|SV3U.SI|SV3U.SI|Soilbuild Business Space REIT|SGD|SES|1268109952|Singapore|Real Estate|REIT—Industrial|http://www.soilbuildreit.com|0.65|0.42|718200|0.415|0.199|0.619115|-0.3242396|0|0.029140001|0.04244|65.415||2020-04-16|||0m|0|0|-1m|-0.33|3|-2m|0.5|4|-3m|0.5|4|||||0|0.872674|||0.6583072|11.502||0.027|0.05|0.09089|0.098|0.1|0.35993|0.70193|18|0
2020-07-20 21:45:54|asia_0294|A30.SI|A30.SI|Aspial Corporation Limited|SGD|SES|1937580032|Singapore|Real Estate|Real Estate Services|http://www.aspial.com||0.153|6000|0.15|0.115|0.43|-0.16201115|0.07807|0.013789999|0.04543|289.817|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.101744|||0.9503105|2.548|32.642|0.007||4.0000003E-5|1.033|1.272|0.02266|0.36655|18|0
2020-07-20 21:45:56|asia_0295|N4E.SI|N4E.SI|Nam Cheong Limited|SGD|SES|7272640000|Singapore|Industrials|Aerospace & Defense|http://www.namcheong.com.my|0.14|0.004|54710700|0.004|0.002|0.011|-0.5|0.19656|0.01818||||2020-05-12|||0m|0|0|-1m|0|0|-2m|-0.5|2|-3m|-0.5|2|||||0|1.025581||||||0.006||0.085319996|0.363|0.619|-0.15934|0.26784|18|0
2020-07-20 21:45:58|asia_0296|U77.SI|U77.SI|Sarine Technologies Ltd.|SGD|SES|350446016|Israel|Technology|Scientific & Technical Instruments|http://sarine.com|0.93|0.205|15100|0.205|0.162|0.425|-0.29310346|0.07067|0.00899|-0.02194|11.826||2020-08-06|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.180813|||1.2130177|0.963|13.627|-0.004|0.08|0.16673|3.746|4.362|-0.026730001|0.57643|18|0
2020-07-20 21:46:00|asia_0300|Q1P.SI|Q1P.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:46:02|asia_0301|UD2.SI|UD2.SI|Japfa Ltd.|SGD|SES|2049080064|Singapore|Consumer Defensive|Farm Products|http://www.japfa.com|0.67|0.645|1347100|0.65|0.37|0.735|0.2700398|0.12365|0.0743|0.17727|115.444||2020-05-14|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.126162|||1.3636364|0.734|5.936|0.064|0.11|0.03247|0.393|1.149|0.03757|0.20962|18|0
2020-07-20 21:46:04|asia_0302|A50.SI|A50.SI|Thomson Medical Group Limited|SGD|SES|26441000960|Singapore|Healthcare|Medical Care Facilities|http://www.thomsonmedicalgroup.com||0.056|3496400|0.056|0.038|0.069|-0.125|0.24437|0.01691|0.0043599997|91.352|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.507481|||2.5454547|8.942|36.592|-0||0.01001|1.509|2.967|-0.0072500003|0.49602002|18|0
2020-07-20 21:46:05|asia_0303|S85.SI|S85.SI|Straco Corporation Limited|SGD|SES|862680000|Singapore|Consumer Cyclical|Leisure|http://www.stracocorp.com|0.86|0.52|81000|0.515|0.395|0.765|-0.32236844|0.5802|0.08668|0.13539|23.302|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.568604|||1.5568862|2.99|5.154|0.044|0.07|0.007900001|8.767|8.892|0.34998|0.91244006|18|0
2020-07-20 21:46:07|asia_0304|RF1U.SI|RF1U.SI|RHT Health Trust|SGD|SES|811403008|Singapore|Healthcare|Medical Care Facilities|http://www.rhealthtrust.com|0.81|0.019|109900|0.019|0.017|0.02|0|0|-0.04124|-0.058730002||||||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|-0.495348|||0.9047619||-0.318|-0.001|0.05|0.04682|17.202|17.398|0|0|18|0
2020-07-20 21:46:09|asia_0305|Z59.SI|Z59.SI|Yoma Strategic Holdings Ltd.|SGD|SES|2231219968|Singapore|Real Estate|Real Estate—Development|http://www.yomastrategic.com|0.53|0.31|23949300|0.295|0.155|0.415|-0.23376626|-0.10334|-0.01339|-0.099300005|46.523||2020-05-14|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.465697|||1.1071428|12.702|-122.914|-0.036|0.02|0.32674998|1.031|4.32|-0.78939|0.34113|18|0
2020-07-20 21:46:11|asia_0307|ADQU.SI|ADQU.SI|Accordia Golf Trust|SGD|SES|1099120000|Singapore|Real Estate|Real Estate—Development|http://agtrust.com.sg|53.17|0.67|1227500|0.68|0.41|0.76|0.27102804|0.21591|0.025729999|0.02701|124.886||2020-02-13|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.896511|||1.006006|||0.02|0.07|0.06345|0.534|0.562|0.032479998|0.40636003|18|0
2020-07-20 21:46:13|asia_0308|J91U.SI|J91U.SI|ESR-REIT|SGD|SES|3530949888|Singapore|Real Estate|REIT—Industrial|http://www.esr-reit.com.sg|0.58|0.395|4823800|0.4|0.24|0.56|-0.25116348|0|0.02957|-0.042540003|91.202||2020-01-23|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.012209|||0.8719647|11.925||-0.023|0.04|0.07935|0.179|0.179|-0.30786|0.65706|18|0
2020-07-20 21:46:15|asia_0309|AJBU.SI|AJBU.SI|Keppel DC REIT|SGD|SES|1632920064|Singapore|Real Estate|REIT—Office|http://www.keppeldcreit.com|1.49|2.66|3205800|2.61|1.60064|2.68|0.51878405|0.80455|0.03672|0.06577|48.801|4Q2017/0.01/0.02!1Q2018/0.02/0.02!2Q2018/0.02/0.02!3Q2018/0.02/0.02|2020-01-22||0.01|0m|0|0|-1m|0.73|11|-2m|0.82|11|-3m|0.82|11|||||0|0.30872|||2.3251748|26.436|32.858|0.075|0.08|0.53696996|2.319|2.588|0.54665|0.82777|18|0
2020-07-20 21:46:17|asia_0310|K2LU.SI|K2LU.SI|ARA LOGOS Logistics Trust|SGD|SES|1081139968|Singapore|Real Estate|REIT—Industrial|http://www.aralogos-reit.com|0.81|0.595|2924000|0.595|0.32|0.795|-0.2371794|0.64578|0.03412|-0.00985|80.368||2020-04-28|||0m|0|0|-1m|-0.14|7|-2m|0.13|8|-3m|0.1|10|||||0|0.963953|||0.8724341|10.799|16.723|-0.012||0.099989995|0.143|0.175|-0.06744|0.68748003|18|0
2020-07-20 21:46:19|asia_0311|D5IU.SI|D5IU.SI|Lippo Malls Indonesia Retail Trust|SGD|SES|2926799872|Singapore|Real Estate|REIT—Retail|http://www.lmir-trust.com|0.27|0.128|8187600|0.131|0.102|0.245|-0.43043482|0.58779|0.04927|-0.0062800003|86.741||2020-04-30|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0|2|||||0|1.343604|||0.41693813|3.739|6.361|-0.007|0.03|0.065019995|0.844|1.434|-0.023239998|0.60034|18|0
2020-07-20 21:46:21|asia_0312|P15.SI|P15.SI|Pacific Century Regional Developments Limited|SGD|SES|2649740032|Singapore|Financial Services|Asset Management|http://www.pcrd.com||0.29|9000|0.29|0.26|0.395|-0.17142856|0.51323|0.00401|0.02553|32.453|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.398837|||0.72499996|61.829|120.469|0.012||0.000120000004|0.34|3.006|1.77131|0.88385004|18|0
2020-07-20 21:46:23|asia_0314|OV8.SI|OV8.SI|Sheng Siong Group Ltd|SGD|SES|1503539968|Singapore|Consumer Defensive|Grocery Stores|http://www.shengsiong.com.sg|1.19|1.63|697800|1.62|1|1.74|0.4727273|0.112110004|0.12477|0.26029|14.629||2020-04-28|||0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.3|10|||||0|0.371511|||7.1491227|2.202|19.643|0.057||0.1549|0.758|1.118|0.07961|0.27148|18|0
2020-07-20 21:46:24|asia_0316|5IG.SI|5IG.SI|Gallant Venture Ltd.|SGD|SES|5424849920|Singapore|Consumer Cyclical|Auto & Truck Dealerships|http://www.gallantventure.com|0.54|0.115|205200|0.115|0.1|0.125|-0.033613443|0.06486|0.0023|-0.15689999|216.675||2018-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.037209|||0.5|2.013|31.039|-0.042||0.10932|0.647|1.064|-0.11293|0.19615999|18|0
2020-07-20 21:46:26|asia_0317|B16.SI|B16.SI|GL Limited|SGD|SES|1299760000|Singapore|Consumer Cyclical|Lodging|http://www.gl-grp.com|0.85|0.595|183600|0.6|0.425|0.815|-0.25|0.29266|0.028169999|0.027490001|96.467||2018-08-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.963372|||0.80842394|4.599|15.713|0.034|0.04|0.01191|1.378|3.849|0.12742|0.40785|18|0
2020-07-20 21:46:28|asia_0318|F83.SI|F83.SI|COSCO Shipping International (Singapore) Co., Ltd.|SGD|SES|2239249920|Singapore|Industrials|Integrated Freight & Logistics|http://www.cosco.com.sg|0.27|0.2|576500|0.2|0.161|0.345|-0.35483873|0.21277|0.009430001|0.01442|55.692|4Q2016/-0.14/0.06!1Q2017/-0.04/0!2Q2017/-0.01/-0.01!3Q2017/0.01/-0.01|2020-08-11||-0.14|0m|0|0|-1m|-0.5|4|-2m|-0.67|3|-3m|-0.67|3|||||0|1.708139|||0.8333334|3.951|18.568|0.003|0.01|0.02937|1.266|1.304|0.04303|0.23254|18|0
2020-07-20 21:46:30|asia_0319|SK7.SI|SK7.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:46:32|asia_0320|S7OU.SI|S7OU.SI|Asian Pay Television Trust|SGD|SES|1806349952|Singapore|Communication Services|Entertainment|http://www.aptt.sg|0.17|0.129|2793800|0.127|0.106|0.191|-0.32085562|0.53718|0.01983|0.01638|140.583|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.981395|||0.16329113|5.693|10.599|0.012|0.03|0.11942001|0.845|1.002|0.05933|0.81823|18|0
2020-07-20 21:46:34|asia_0322|AU8U.SI|AU8U.SI|CapitaLand Retail China Trust|SGD|SES|1213779968|Singapore|Real Estate|REIT—Retail|http://www.crct.com.sg|1.58|1.28|397300|1.28|0.92|1.7|-0.19621724|0.67469|0.0294|0.09673|75.596||2020-07-29|||0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.43|7|||||0|0.798255|||0.82580644|11.857|17.574|0.154|0.09|0.60276|0.613|0.896|0.69452006|0.66120005|18|0
2020-07-20 21:46:36|asia_0324|Q5T.SI|Q5T.SI|Far East Hospitality Trust|SGD|SES|1945769984|Singapore|Real Estate|REIT—Diversified|http://www.fareasthospitalitytrust.com|0.71|0.49|1593200|0.5|0.35|0.785|-0.270073|0|0.01943|0.03627|59.312||2018-08-02|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.13|8|||||0|1.16686|||0.566474|17.985||0.032|0.03|0.08218|0.504|1.466|0.55274|0.79223|18|0
2020-07-20 21:46:38|asia_0325|W05.SI|W05.SI|Wing Tai Holdings Limited|SGD|SES|769062016|Singapore|Real Estate|Real Estate—Diversified|http://www.wingtaiasia.com.sg|2.38|1.74|151500|1.75|1.41|2.15|-0.1586538|0.13453001|0.00341|0.01784|19.103|4Q2017/0.01/0.02!1Q2018/0.09/0.03!2Q2018/0.17/0.05!3Q2018/0/0.02|2018-08-23||0.01|0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|0.982558|||0.38233355|6.025|44.787|0.066|0.09|0.13095|10.868|11.214|0.19619|0.53650004|18|0
2020-07-20 21:46:40|asia_0328|J85.SI|J85.SI|CDL Hospitality Trusts|SGD|SES|1213479936|Singapore|Real Estate|REIT—Hotel & Motel|http://www.cdlht.com|1.67|0.99|4318100|1.02|0.635|1.67|-0.37804878|0.59036|0.02178|0.06136|59.259|4Q2017/0.01/0.02!1Q2018/0.02/0.03!2Q2018/0.02/0.03!3Q2018/0.02/0.02|2018-07-26||0.01|0m|0|0|-1m|0.43|14|-2m|0.4|15|-3m|0.38|16|||||0|1.389534|||0.647482|11.06|18.734|0.093|0.09|0.112959996|1.245|4.085|0.57261|0.73315|18|0
2020-07-20 21:46:41|asia_0329|P40U.SI|P40U.SI|Starhill Global Real Estate Investment Trust|SGD|SES|2191130112|Singapore|Real Estate|REIT—Retail|http://www.starhillglobalreit.com|0.76|0.495|2845600|0.5|0.375|0.8|-0.3710692|0.65955|0.02538|0.051459998|61.837|4Q2017/0.01/0.01!1Q2018/0.01/0.01!2Q2018/0.01/0.01!3Q2018/0.01/0.01|2020-04-28||0.01|0m|0|0|-1m|0.63|8|-2m|0.78|9|-3m|0.9|10|||||0|1.061046|||0.56962025|11.204|16.988|0.045|0.05|0.15533|0.466|0.47|0.50918|0.68786|18|0
2020-07-20 21:46:43|asia_0330|J69U.SI|J69U.SI|Frasers Centrepoint Trust|SGD|SES|1118009984|Singapore|Real Estate|REIT—Retail|http://www.frasersproperty.com/reits/fct|2.38|2.32|1130900|2.33|1.55|3.07|-0.11406851|0.66373|0.02937|0.10285|46.427|||||0m|0|0|-1m|1|15|-2m|0.94|16|-3m|1|17|||||0|0.500581|||1.0478771|15.729|23.699|0.208||0.29656|0.264|0.264|0.97769|0.70113|18|0
2020-07-20 21:46:45|asia_0331|A68U.SI|A68U.SI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:46:47|asia_0332|Z25.SI|Z25.SI|Yanlord Land Group Limited|SGD|SES|1931539968|Singapore|Real Estate|Real Estate—Development|http://www.yanlordland.com|1.75|1.32|2622300|1.33|0.9|1.37|0.0390625|0.33969003|0.03263|0.14255999|127.167|4Q2017/0.12/0.14!1Q2018/0.08/0.05!2Q2018/0.15/0.02!3Q2018/0.1/0.07|2018-08-13||0.12|0m|0|0|-1m|0.8|5|-2m|0.6|5|-3m|0.6|5|||||0|0.96279|||0.6776181|||0.353|0.4|0.06459|0.538|1.308|0.17949|0.41162997|18|0
2020-07-20 21:46:49|asia_0333|T14.SI|T14.SI|Tianjin Zhong Xin Pharmaceutical Group Corporation Limited|USD|SES|200000000|China|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zhongxinp.com|1.84|0.89|175100|0.885|0.505|0.99|0.07272732|0.08776|0.040700004|0.11298|0.583|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.471511|||0.9569892|||0.102|0.08|0.049990002|1.725|2.419|0.087790005|0.41002|18|0
2020-07-20 21:46:51|asia_0334|A26.SI|A26.SI|Sinarmas Land Limited|SGD|SES|4255160064|Singapore|Real Estate|Real Estate—Development|http://www.sinarmasland.com|0.73|0.175|10300|0.174|0.15|0.275|-0.31764704|0.46071|0.04276|0.17081|43.736||2018-08-13|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.951162|||0.29118136|3.058|6.638|0.091|0.04|0.00396|1.858|3.776|0.33040002|0.64222|18|0
2020-07-20 21:46:53|asia_0336|U9E.SI|U9E.SI|China Everbright Water Limited|SGD|SES|2860879872|China|Industrials|Waste Management|http://www.ebwater.com|0.45|0.225|585700|0.225|0.191|0.37|-0.36619717|0.27116|0.041869998|0.09716|95.307|||||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.223837|||0.5952381|||0.031|0.04|0.01937|1.052|1.079|0.15016|0.34092999|18|0
2020-07-20 21:46:55|asia_0337|ME8U.SI|ME8U.SI|Mapletree Industrial Trust|SGD|SES|2347909888|Singapore|Real Estate|REIT—Industrial|http://www.mapletreeindustrialtrust.com|2.02|2.95|5047000|2.94|1.86|3.04|0.26724148|0.69488996|0.03598|0.11113|40.998|4Q2017/0.03/0.03!1Q2018/0.04/0.03!2Q2018/0.03/0.03!3Q2018/0.03/0.03|2020-07-21||0.03|0m|0|0|-1m|0.56|16|-2m|0.56|16|-3m|0.56|16|||||0|0.502906|||1.8232386|19.412|27.935|0.174|0.13|0.51207|0.679|0.688|0.90461|0.70009005|18|0
2020-07-20 21:46:57|asia_0338|RW0U.SI|RW0U.SI|Mapletree North Asia Commercial Trust|SGD|SES|3354089984|Singapore|Real Estate|REIT—Diversified|http://www.mapletreenorthasiacommercialtrust.com|1.32|0.9|5078400|0.915|0.63|1.44|-0.3556338|0.71262|0.01915|0.026659999|72.405||2020-04-29|||0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|||||0|1.003488|||0.6373938|17.618|24.723|0.039|0.06|0.59082|0.416|0.421|0.34855998|0.72984004|18|0
2020-07-20 21:46:59|asia_0339|H15.SI|H15.SI|Hotel Properties Limited|SGD|SES|521137984|Singapore|Consumer Cyclical|Lodging|http://www.hotelprop.com.sg|4.74|3.08|2900|3.08|2.65|3.85|-0.1538462|0.29111|0.01762|0.02349|39.622||2018-08-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.719186|||0.6976217|4.394|15.094|0.093|0.15|0|1.114|1.283|0.10271|0.24753|18|0
2020-07-20 21:47:01|asia_0340|BBCA.JK|BBCA.JK|PT Bank Central Asia Tbk|IDR|Jakarta|24654999552|Indonesia|Financial Services|Banks—Regional|http://www.bca.co.id|26285.7|30700|11958900|30600|21625|35300|-0.02702701|0|0.03226|0.17601||4Q2017/262.35/258.47!1Q2018/223/233.79!2Q2018/240/245.07!3Q2018/288/277.92|2018-07-25||262.35|0m|0|0|-1m|0.32|22|-2m|0.36|22|-3m|0.48|23|||||0|0.45535|||4.4106016|7.481||1179.653|1204.84|0.21096|||0.42325002|0|18|0
2020-07-20 21:47:03|asia_0341|ASII.JK|ASII.JK|PT Astra International Tbk|IDR|Jakarta|40483598336|Indonesia|Consumer Cyclical|Auto Parts|http://www.astra.co.id|8917.1|5100|24829000|5200|3220|7300|-0.26760566|0.17458001|0.0463|0.13623|51.885|4Q2017/116.02/119.94!1Q2018/123/136.74!2Q2018/134/121.7!3Q2018/165/133.77|2020-07-28||116.02|0m|0|0|-1m|0.56|18|-2m|0.45|20|-3m|0.55|20|||||0|0.765973|||1.3356502|1.381|7.91|526|598.89|0.14682001|0.989|1.374|0.09199|0.1886|18|0
2020-07-20 21:47:05|asia_0342|BBRI.JK|BBRI.JK|PT Bank Rakyat Indonesia (Persero) Tbk|IDR|Jakarta|122381000704|Indonesia|Financial Services|Banks—Regional|http://www.bri.co.id|4015.8|3050|136548700|3100|2160|4760|-0.3111111|0|0.02606|0.18361999||4Q2017/69.45/60.96!1Q2018/60.47/59.5!2Q2018/61.31/61.31!3Q2018/70.24/67.43|2018-08-03||69.45|0m|0|0|-1m|0.64|22|-2m|0.76|21|-3m|0.7|23|||||0|0.740954|||2.1095383|4.009||280.315|301.11|0.2035|||0.40800998|0|18|0
2020-07-20 21:47:07|asia_0343|TLKM.JK|TLKM.JK|Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk|IDR|Jakarta|99062202368|Indonesia|Communication Services|Telecom Services|http://www.telkom.co.id|4168.5|3060|64735500|3060|2450|4500|-0.28169012|0.47329|0.11454|0.21697001|47.751|4Q2017/42.63/51.22!1Q2018/57.88/53.91!2Q2018/29.92/56.69!3Q2018/55.87/56.59|2020-07-29||42.63|0m|0|0|-1m|0.65|20|-2m|1.05|21|-3m|1.05|21|||||0|0.138568|||2.8477116|2.655|5.61|184.742|229.08|0.15697|0.658|0.796|0.13564|0.56695|18|0
2020-07-20 21:47:08|asia_0344|BMRI.JK|BMRI.JK|PT Bank Mandiri (Persero) Tbk|IDR|Jakarta|46663598080|Indonesia|Financial Services|Banks—Regional|http://www.bankmandiri.co.id|8435.5|5100|26055800|5175|3660|8050|-0.33440512|0|0.02301|0.15666||4Q2017/119.37/111.81!1Q2018/125.57/130.52!2Q2018/135.39/128.27!3Q2018/126.72/126.73|2020-07-17||119.37|0m|0|0|-1m|0.48|21|-2m|0.38|21|-3m|0.32|22|||||0|0.832948|||1.3716023|1.758||603.534|603.26|0.15974|||0.35571|0|18|0
2020-07-20 21:47:10|asia_0345|UNVR.JK|UNVR.JK|PT Unilever Indonesia Tbk|IDR|Jakarta|38150000640|Indonesia|Consumer Defensive|Household & Personal Products|http://www.unilever.co.id|43855.7|8125|9056400|8125|5275|9795|-0.10270572|0.2547|0.29105|0.92214996|42.947|4Q2017/232.66/237.21!1Q2018/241/282.73!2Q2018/222/222.34!3Q2018/494/414.22|2018-07-30||232.66|0m|0|0|-1m|0.22|18|-2m|0.22|18|-3m|0.12|17|||||0|0.191301|||42.936485|7.2|28.27|196.776|995.85|0.034059998|0.557|0.784|0.17292999|0.51992|18|0
2020-07-20 21:47:12|asia_0346|BBNI.JK|BBNI.JK|PT Bank Negara Indonesia (Persero) Tbk|IDR|Jakarta|289342016|Indonesia|Financial Services|Banks—Regional|http://www.bni.co.id|9376.8|4540|67696500|4670|2970|8950|-0.47231638|0|0.01871|0.13834||4Q2017/185.5/176.91!1Q2018/195/195.5!2Q2018/204/176.42!3Q2018/214/211.45|2020-07-21||185.5|0m|0|0|-1m|0.75|20|-2m|0.71|21|-3m|0.59|22|||||0|1.178598|||0.77881217|1.204||834.46|923.35|0.13260001|||0.37755|0|18|0
2020-07-20 21:47:14|asia_0347|PGAS.JK|PGAS.JK|PT Perusahaan Gas Negara Tbk|IDR|Jakarta|24241500160|Indonesia|Utilities|Utilities—Regulated Gas|http://www.pgn.co.id|0.2|1140|54876400|1160|605|2460|-0.43414634|0.22962|0.03432|0.02636|99.273|4Q2017/0/0!1Q2018/0/0!2Q2018/0/0!3Q2018/0/0|2020-08-17||0|0m|0|0|-1m|0.07|15|-2m|-0.21|14|-3m|0.07|14|||||0|1.719399|||10654.205|7311.65|31842.697|0.002|0.01|0.23302999|1.76|1.884|0.01307|0.30947|18|0
2020-07-20 21:47:16|asia_0348|SMGR.JK|SMGR.JK|PT Semen Indonesia (Persero) Tbk|IDR|Jakarta|5931520000|Indonesia|Basic Materials|Building Materials|http://sig.id|11751.7|9450|3087900|9350|5475|13500|-0.24899596|0.22033001|0.04971|0.074439995|82.583|4Q2017/94/139.14!1Q2018/69/149.13!2Q2018/105.6/93.7!3Q2018/188/65.59|2020-07-27||94|0m|0|0|-1m|0.35|17|-2m|0.21|19|-3m|0.17|18|||||0|0.996535|||1.6983968|2.022|9.178|433.364||0.19935|0.895|1.488|0.06297|0.31924|18|0
2020-07-20 21:47:18|asia_0349|UNTR.JK|UNTR.JK|PT United Tractors Tbk|IDR|Jakarta|3730139904|Indonesia|Industrials|Farm & Heavy Construction Machinery|http://www.unitedtractors.com|40647.2|18400|2657900|18450|12000|27200|-0.306391|0.29356|0.081429996|0.15524|25.23|3Q2017/593.94/520.51!4Q2017/473/766.26!2Q2018/791/626.56!3Q2018/963/704.33|2018-07-25||593.94|0m|0|0|-1m|1.31|16|-2m|1.22|18|-3m|1.24|17|||||0|0.532717|||1.0877404|0.896|3.052|2702.984|3324.27|0.1221|1.228|1.806|0.12584|0.24698|18|0
2020-07-20 21:47:20|asia_0350|KLBF.JK|KLBF.JK|PT Kalbe Farma Tbk.|IDR|Jakarta|46875099136|Indonesia|Healthcare|Drug Manufacturers—General|http://www.kalbe.co.id|1430.9|1485|19394400|1465|830|1690|-0.013468027|0.16753|0.1024|0.1577|7.099|4Q2017/13.32/13.7!1Q2018/12.57/13.36!2Q2018/13.37/14.15!3Q2018/12.55/12.82|2018-07-30||13.32|0m|0|0|-1m|0.53|15|-2m|0.44|16|-3m|0.4|15|||||0|0.657043|||4.2346177|2.887|17.233|55.061|55.71|0.12362|2.101|3.292|0.11191|0.44179|18|0
2020-07-20 21:47:22|asia_0351|LPPF.JK|LPPF.JK|PT Matahari Department Store Tbk|IDR|Jakarta|1396190|Indonesia|Consumer Cyclical|Department Stores|http://www.matahari.co.id|9175.5|1295|17143300|1350|1080|4500|-0.5858896|0.19409999|0.13631|0.73010004|392.843|4Q2017/138/148.73!1Q2018/85/89.53!2Q2018/376.44/383.51!3Q2018/52/56.55|2020-07-30||138|0m|0|0|-1m|0.71|17|-2m|0.42|19|-3m|0.37|19|||||0|1.217859|||2.7605288|0.757|3.902|414.111|705.58|0.20298|0.363|0.876|0.1142|0.58987|18|0
2020-07-20 21:47:24|asia_0352|INTP.JK|INTP.JK|PT Indocement Tunggal Prakarsa Tbk|IDR|Jakarta|3681230080|Indonesia|Basic Materials|Building Materials|http://www.indocement.co.id|17266.7|12000|5559200|12175|8650|22875|-0.45403588|0.20507|0.04449|0.07808|0.547|4Q2017/123.15/192.78!1Q2018/71.79/145.4!2Q2018/24.68/154.37!3Q2018/71.33/89.21|2020-07-28||123.15|0m|0|0|-1m|-0.39|18|-2m|-0.53|19|-3m|-0.67|18|||||0|0.593918|||1.8811638|2.389|11.648|499.505|476.13|0.17752|3.257|3.949|0.1181|0.34647998|18|0
2020-07-20 21:47:25|asia_0353|INDF.JK|INDF.JK|PT Indofood Sukses Makmur Tbk|IDR|Jakarta|8780430336|Indonesia|Consumer Defensive|Packaged Foods|http://www.indofood.com|8045.5|6600|21600300|6550|5000|8300|-0.057553947|0.17517|0.06339|0.11209|48.945|4Q2017/102/98.59!1Q2018/135/133.14!2Q2018/88/120.5!3Q2018/98/111.72|2018-07-26||102|0m|0|0|-1m|1.06|16|-2m|1.12|17|-3m|1.06|16|||||0|0.381062|||1.4564033|1.091|6.227|565.179|508.87|0.09758|0.887|1.331|0.06468|0.30275|18|0
2020-07-20 21:47:27|asia_0354|CPIN.JK|CPIN.JK|PT Charoen Pokphand Indonesia Tbk|IDR|Jakarta|16398000128|Indonesia|Consumer Defensive|Farm Products|http://www.cp.co.id|5357.9|6025|10252300|6125|3800|7750|0.13425922|0.10373|0.10847|0.17729999|25.028||2018-07-30|||0m|0|0|-1m|-0.17|6|-2m|-0.6|5|-3m|-0.6|5|||||0|0.442263|||4.4947157|1.765|17.018|228.402|203.71|0.0542|1.105|2.277|0.0645|0.14339|18|0
2020-07-20 21:47:29|asia_0355|LPKR.JK|LPKR.JK|PT Lippo Karawaci Tbk|IDR|Jakarta|70591897600|Indonesia|Real Estate|Real Estate—Development|http://www.lippokarawaci.co.id|531.7|138|21930800|141|115|286|-0.49642855|-0.017439999|-0.0155|-0.13354999|60.758|4Q2017/-0.46/9.92!1Q2018/5.83/9.12!2Q2018/-51.34/5.04!3Q2018/66.13/6.65|2018-10-04||-0.46|0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.17|12|||||0|1.017705|||0.36936024|2.349|-134.664|-72.535|44.74|0.06397|0.737|3.861|-0.33416998|0.31331|18|0
2020-07-20 21:47:31|asia_0356|GGRM.JK|GGRM.JK|PT Gudang Garam Tbk|IDR|Jakarta|1924089984|Indonesia|Consumer Defensive|Tobacco|http://www.gudanggaramtbk.com|87795.6|49300|718200|49600|30625|80050|-0.3721519|0.1584|0.1322|0.21756001|9.015|4Q2017/1214/1121.56!1Q2018/983/1061.79!2Q2018/864/824.99!3Q2018/1147/1257.47|2019-04-30||1214|0m|0|0|-1m|0.57|14|-2m|0.6|15|-3m|0.67|15|||||0|0.390685|||1.7771136|0.87|5.493|5702.43|5018.56|0.050419997|0.262|2.352|0.09832|0.20437999|18|0
2020-07-20 21:47:33|asia_0357|SCMA.JK|SCMA.JK|PT Surya Citra Media Tbk|IDR|Jakarta|14695600128|Indonesia|Communication Services|Broadcasting|http://www.scm.co.id|2401.1|1220|10017000|1235|600|1625|-0.1541096|0.29822|0.12869|0.17514999|0.189|||||0m|0|0|-1m|1.13|8|-2m|1.2|10|-3m|1.2|10|||||0|1.145496|||3.4534004|3.236|10.85|66.766|100.62|0.1274|2.401|3.49|0.17838|0.48192|18|0
2020-07-20 21:47:35|asia_0358|SMRA.JK|SMRA.JK|PT Summarecon Agung Tbk|IDR|Jakarta|14426800128|Indonesia|Real Estate|Real Estate—Development|http://www.summarecon.com|974.8|570|56728900|590|350|1335|-0.5083333|0.30313|0.03827|0.05861|106.37|4Q2017/17.1/8.65!1Q2018/3/5.97!2Q2018/2.43/6.27!3Q2018/8.66/8.2|2018-07-30||17.1|0m|0|0|-1m|0.11|18|-2m|0.22|18|-3m|0.25|16|||||0|1.559661|||1.144376|3.045|10.045|35.336|27.77|0.15382|0.287|1.301|0.08611|0.47282|18|0
2020-07-20 21:47:37|asia_0359|TBIG.JK|TBIG.JK|PT Tower Bersama Infrastructure Tbk|IDR|Jakarta|21631100928|Indonesia|Communication Services|Telecom Services|http://www.tower-bersama.com|5407.9|1125|30993100|1125|730|1365|0.28424656|0.79506|0.06925|0.19809|515.933|4Q2017/323.68/84.02!1Q2018/52.56/61.01!2Q2018/38.37/96.55!3Q2018/50.56/77.62|2018-08-21||323.68|0m|0|0|-1m|0.36|14|-2m|0.33|15|-3m|0.4|15|||||0|0.899923|||5.457112|10.357|13.027|39.781|238.37|0.07902|0.347|0.453|0.17184|0.81342006|18|0
2020-07-20 21:47:39|asia_0360|BDMN.JK|BDMN.JK|PT Bank Danamon Indonesia Tbk|IDR|Jakarta|22400000|Indonesia|Financial Services|Banks—Regional|http://www.danamon.co.id|7206.7|2730|1624300|2750|1620|5400|-0.4581281|0|0.021960001|0.10183||4Q2017/31.58/64.54!1Q2018/108.96/108.11!2Q2018/100.88/100.97!3Q2018/107.12/122.22|2020-07-22||31.58|0m|0|0|-1m|0.07|15|-2m|0.07|15|-3m|-0.19|16|||||0|1.154349|||0.6227385|1.274||446.566|496.28|0.02706|||0.29316|0|18|0
2020-07-20 21:47:41|asia_0361|ICBP.JK|ICBP.JK|PT Indofood CBP Sukses Makmur Tbk|IDR|Jakarta|11661899776|Indonesia|Consumer Defensive|Packaged Foods|http://www.indofoodcbp.com|9888.8|9325|13802800|9275|7750|12550|-0.12910795|0.20943001|0.12394|0.22795999|9.181|4Q2017/65/72.78!1Q2018/104/104.06!2Q2018/92/92.99!3Q2018/103/96.73|2018-07-26||65|0m|0|0|-1m|0.17|18|-2m|0.22|18|-3m|0.24|17|||||0|0.021555|||3.9838934|2.374|11.336|487.407|400.76|0.05483|2.176|2.694|0.13204001|0.34377|18|0
2020-07-20 21:47:43|asia_0362|BSDE.JK|BSDE.JK|PT Bumi Serpong Damai Tbk|IDR|Jakarta|18988699648|Indonesia|Real Estate|Real Estate—Development|http://www.bsdcity.com|1722.7|715|74557300|745|585|1495|-0.4879725|0.42415002|0.028719999|0.08605|59.678|4Q2017/136.03/36.13!1Q2018/21.16/32.4!2Q2018/0.1/38.69!3Q2018/9.87/31.97|2018-07-30||136.03|0m|0|0|-1m|1.16|19|-2m|1.16|19|-3m|1.12|17|||||0|1.124711|||0.48839265|3.296|7.77|128.12|122.4|0.114250004|2.043|4.23|0.34999|0.68084997|18|0
2020-07-20 21:47:45|asia_0363|CTRA.JK|CTRA.JK|PT Ciputra Development Tbk|IDR|Jakarta|18535700480|Indonesia|Real Estate|Real Estate Services|http://www.ciputradevelopment.com|1226.9|625|26965500|645|394|1335|-0.46249998|0.31315002|0.03536|0.06905|55.332|4Q2017/17/16.26!1Q2018/7/14.79!2Q2018/3/13.26!3Q2018/21/18.4|2018-08-29||17|0m|0|0|-1m|1|17|-2m|1|16|-3m|1.06|17|||||0|1.502694|||0.78753555|2.579|8.236|56.775|59.39|0.14682999|0.784|2.322|0.14085001|0.48554|18|0
2020-07-20 21:47:47|asia_0364|JSMR.JK|JSMR.JK|PT Jasa Marga (Persero) Tbk|IDR|Jakarta|7257869824|Indonesia|Industrials|Engineering & Construction|http://www.jasamarga.com|5686.5|4240|8460600|4400|2230|6225|-0.27868855|0.25834998|0.02999|0.08952|222.968|4Q2017/41.08/82.45!1Q2018/80.32/66.84!2Q2018/63.75/58.74!3Q2018/99.98/53.84|2018-07-24||41.08|0m|0|0|-1m|1|13|-2m|0.93|14|-3m|1|15|||||0|1.072363|||1.5843325|3.853|14.913|304.526|274.27|0.07013|0.344|0.374|0.09656999|0.3104|18|0
2020-07-20 21:47:49|asia_0365|ADRO.JK|ADRO.JK|PT Adaro Energy Tbk|IDR|Jakarta|31985999872|Indonesia|Energy|Thermal Coal|http://www.adaro.com|0.2|1130|46512900|1155|610|1715|-0.10116732|0.30658|0.05709|0.097399995|48.308|4Q2017/0/0.01!1Q2018/0/0!2Q2018/0/0.01!3Q2018/0/0.01|2020-08-21||0|0m|0|0|-1m|1.24|17|-2m|1.06|16|-3m|1.06|16|||||0|1.104311|||9658.12|10991.696|35852.633|0.011|0.01|0.07571|1.646|1.795|0.11412|0.26725|18|0
2020-07-20 21:47:50|asia_0366|MNCN.JK|MNCN.JK|PT. Media Nusantara Citra Tbk|IDR|Jakarta|6680099840|Indonesia|Communication Services|Entertainment|http://www.mnc.co.id|1572|880|44121200|900|750|1780|-0.37931037|0.44496|0.11862001|0.17798|39.953||2020-07-23|||0m|0|0|-1m|0.86|7|-2m|0.67|9|-3m|0.78|9|||||0|1.30408|||0.93118834|1.924|4.325|161.135|104.96|0.122980006|1.804|3.407|0.23549|0.65925|18|0
2020-07-20 21:47:52|asia_0367|EXCL.JK|EXCL.JK|PT XL Axiata Tbk|IDR|Jakarta|10705999872|Indonesia|Communication Services|Telecom Services|http://www.xl.co.id|3284.5|2870|3809200|2850|1315|3730|-0.080645144|0.38641|0.02596|0.11137|163.006|4Q2017/13/6.28!1Q2018/1/21.57!2Q2018/-9/-9.07!3Q2018/-6/19.69|2020-07-30||13|0m|0|0|-1m|0.63|19|-2m|0.75|20|-3m|0.75|20|||||0|0.660508|||1.4880953|2.384|6.17|203.508|82.95|0.0925|0.245|0.378|0.084759995|0.63980997|18|0
2020-07-20 21:47:54|asia_0368|PWON.JK|PWON.JK|PT Pakuwon Jati Tbk|IDR|Jakarta|48159600640|Indonesia|Real Estate|Real Estate Services|http://www.pakuwon.com|687.9|418|140800300|424|266|750|-0.39428574|0.55417|0.08254|0.1521|29.989|4Q2017/9.37/10.26!1Q2018/11.69/11.52!2Q2018/11.76/10.36!3Q2018/13.52/10.3|||9.37|0m|0|0|-1m|0.75|12|-2m|0.83|12|-3m|1.17|12|||||0|1.299461|||1.4575124|3.364|6.07|42.885|52.36|0.11363|1.1|2.38|0.2892|0.57263|18|0
2020-07-20 21:47:56|asia_0369|BMTR.JK|BMTR.JK|PT. Global Mediacom Tbk|IDR|Jakarta|14979200000|Indonesia|Communication Services|Entertainment|http://mediacom.co.id|700|197|38060600|202|160|418|-0.48989898|0.41755|0.07921|0.12988|65.367||2018-07-30|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.675519|||0.27739057|1.535|3.676|84.851|74.1|0.046919998|0.686|1.403|0.098929994|0.48696|18|0
2020-07-20 21:47:58|asia_0370|AALI.JK|AALI.JK|PT Astra Agro Lestari Tbk|IDR|Jakarta|1924690048|Indonesia|Consumer Defensive|Farm Products|http://www.astra-agro.co.id|14428.5|9425|7873200|9175|4140|14675|-0.08706468|0.16837999|0.03489|0.03016|37.305||2018-07-24|||0m|0|0|-1m|0.57|14|-2m|0.77|13|-3m|0.85|13|||||0|1.179753|||0.9599869|1.352|8.03|283.04|1062.97|0.033800002|0.815|2.393|0.03024|0.15198|18|0
2020-07-20 21:48:00|asia_0371|BHIT.JK|BHIT.JK|PT MNC Investama Tbk|IDR|Jakarta|67055099904|Indonesia|Communication Services|Entertainment|http://www.mncgroup.com||50|34400|50|50|88|-0.41176468|0.36344|0.04493|0.03929|63.489|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.195535|||0.26572564|1.891|5.202|-7.378||0.01593|0.622|1.102|-0.02859|0.48178002|18|0
2020-07-20 21:48:02|asia_0372|PTPP.JK|PTPP.JK|PT PP (Persero) Tbk|IDR|Jakarta|6199900160|Indonesia|Industrials|Engineering & Construction|http://www.pt-pp.com|3071|960|38788700|985|484|2190|-0.5375587|0.11502|0.0239|0.06524|132.599|4Q2015/71.29/52.4!1Q2016/19.01/28.94!1Q2017/21/20.99!2Q2017/71.36/71.36|||71.29|0m|0|0|-1m|1.36|14|-2m|1.38|16|-3m|1.38|16|||||0|1.806389|||0.5491589|0.92|8|124.597|260.66|0.15444|0.807|1.3|0.03341|0.13673|18|0
2020-07-20 21:48:04|asia_0373|PTBA.JK|PTBA.JK|PT Bukit Asam Tbk|IDR|Jakarta|11188299776|Indonesia|Energy|Thermal Coal|http://www.ptba.co.id|4554.6|2080|44068400|2140|1385|2890|-0.24647886|0.25285|0.11121|0.20268999|4.536|4Q2017/175.57/74.11!1Q2018/138/120.9!2Q2018/106/104.53!3Q2018/129/140.49|2018-07-26||175.57|0m|0|0|-1m|1.2|15|-2m|1.2|15|-3m|1.27|15|||||0|1.140492|||1.1779557|0.804|3.179|344.859|444.07|0.07928|2.251|2.682|0.17721|0.34797|18|0
2020-07-20 21:48:06|asia_0374|WIKA.JK|WIKA.JK|PT Wijaya Karya (Persero) Tbk.|IDR|Jakarta|8968850432|Indonesia|Industrials|Engineering & Construction|http://www.wika.co.id|1900|1205|30061800|1250|675|2460|-0.4791667|0.09601|0.02086|0.14161|104.074|||||0m|0|0|-1m|1|16|-2m|1.06|18|-3m|1.17|18|||||0|1.526943|||0.75561285|0.949|9.889|233.89|137.52|0.09099|0.861|1.244|0.08424|0.13146|18|0
2020-07-20 21:48:08|asia_0375|SUGI.JK|SUGI.JK|PT Sugih Energy Tbk|IDR|Jakarta|24811499520|Indonesia|Energy|Oil & Gas E&P|http://www.sugihenergy.com||50|2200|50|50|50|0|0.86165|0.00137|-0.11662|58.752|||||||||||||||||||||0|-0.200538|||8333.333|912080.8|1058526.4|-0.001||0.0104600005|0.03|0.05|0|0.93628997|18|0
2020-07-20 21:48:10|asia_0376|ASRI.JK|ASRI.JK|PT Alam Sutera Realty Tbk|IDR|Jakarta|19649400832|Indonesia|Real Estate|Real Estate Services|http://www.alam-sutera.com|380.5|131|192171200|134|87|350|-0.6104651|0.47573003|0.038829997|-0.05495|107.546|4Q2017/13.41/11.23!1Q2018/15.24/16.44!2Q2018/11.09/7.12!3Q2018/6.19/2.95|2018-07-30||13.41|0m|0|0|-1m|0.42|12|-2m|0.27|11|-3m|0.27|11|||||0|1.577367|||0.28342035|3.372|7.088|-26.368|68.57|0.06401|1.05|1.499|-0.16764|0.59347|18|0
2020-07-20 21:48:12|asia_0377|MLPL.JK|MLPL.JK|PT Multipolar Tbk|IDR|Jakarta|467942016|Indonesia|Consumer Cyclical|Department Stores|http://www.multipolar-group.com|1500|51|1548400|51|50|113|-0.5233645|0.012610001|-0.0125|-0.29327|84.999|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.860662|||0.15281402|0.329|26.07|-102.41||0.00764|0.438|0.891|-0.12326|0.19440001|18|0
2020-07-20 21:48:14|asia_0378|ITMG.JK|ITMG.JK|PT Indo Tambangraya Megah Tbk|IDR|Jakarta|1096560000|Indonesia|Energy|Thermal Coal|http://www.itmg.co.id|2.2|7675|3068200|7850|5650|17250|-0.5341246|0.14555|0.0808|0.11869001|4.506|4Q2017/0.07/0.08!1Q2018/0.05/0.06!2Q2018/0.04/0.07!3Q2018/0.09/0.08|2018-08-09||0.07|0m|0|0|-1m|1.27|15|-2m|1.07|15|-3m|1.14|14|||||0|0.97575|||9654.088|5285.791|36316.258|0.096|0.22|0.0998|1.379|1.81|0.06453|0.1895|18|0
2020-07-20 21:48:16|asia_0379|WSKT.JK|WSKT.JK|PT Waskita Karya (Persero) Tbk|IDR|Jakarta|13573900288|Indonesia|Industrials|Engineering & Construction|http://www.waskita.co.id|2471.4|710|26329400|725|394|2140|-0.65311|0.13783|0.015039999|0.01042|241.563|||||0m|0|0|-1m|1.2|15|-2m|1.13|16|-3m|1.19|16|||||0|1.615088|||0.5998486|3.007|21.815|19.15|234.26|0.1182|0.714|1.012|0.0096700005|0.16707|18|0
2020-07-20 21:48:17|asia_0380|KIJA.JK|KIJA.JK|PT Kawasan Industri Jababeka Tbk|IDR|Jakarta|711956992|Indonesia|Industrials|Conglomerates|http://www.jababeka.com|330|144|1274300|143|108|326|-0.53870964|0.23586|0.01721|-0.119119994|89.233|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1.5|2|||||0|1.134334|||0.65383214|3.667|15.549|-34.189|25|0.14805001|0.953|5.649|-0.33225|0.35811|18|0
2020-07-20 21:48:19|asia_0381|ACES.JK|ACES.JK|PT Ace Hardware Indonesia Tbk|IDR|Jakarta|17117200384|Indonesia|Consumer Cyclical|Specialty Retail|http://www.acehardware.co.id|1588.2|1555|14598900|1635|970|1890|-0.052173913|0.17119|0.12972|0.22251|18.179|4Q2017/14.78/17.87!1Q2018/12.25/11.18!2Q2018/12.74/11.52!3Q2018/15.92/14.28|2015-10-29||14.78|0m|0|0|-1m|0.92|13|-2m|0.71|14|-3m|0.57|14|||||0|0.695535|||5.444926|3.318|19.384|60.292|64.78|0.22007|2.049|5.856|0.12632|0.45549|18|0
2020-07-20 21:48:21|asia_0382|MEDC.JK|MEDC.JK|PT Medco Energi Internasional Tbk|IDR|Jakarta|17821399040|Indonesia|Energy|Oil & Gas E&P|http://www.medcoenergi.com|0.1|460|59137900|476|306|985|-0.4366864|0.48345003|0.04415|-0.01474|235.578|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.551193|||6865.6714|5899.96|12203.764|-0.002|0.04|0.03892|1.438|2.402|-0.01901|0.632|18|0
2020-07-20 21:48:23|asia_0383|LSIP.JK|LSIP.JK|PT Perusahaan Perkebunan London Sumatra Indonesia Tbk|IDR|Jakarta|6819959808|Indonesia|Consumer Defensive|Farm Products|http://www.londonsumatra.com|1600.5|990|138014100|945|498|1490|-0.120930254|0.18586001|0.01668|0.03486|0.111||2018-07-26|||0m|0|0|-1m|0.73|11|-2m|0.6|10|-3m|0.6|10|||||0|0.590069|||0.7870235|1.414|7.607|43.448|128.62|0.05297|2.913|3.793|0.082729995|0.16283001|18|0
2020-07-20 21:48:25|asia_0384|BBTN.JK|BBTN.JK|PT Bank Tabungan Negara (Persero) Tbk|IDR|Jakarta|10484100096|Indonesia|Financial Services|Banks—Regional|http://www.btn.co.id|3172.8|1240|114160800|1305|720|2480|-0.46516395|0|-0.00018999999|-0.0027700001||4Q2017/97/86.53!1Q2018/65/79.03!2Q2018/69/82.47!3Q2018/77/76.47|2018-07-24||97|0m|0|0|-1m|1|15|-2m|1|14|-3m|1.19|16|||||0|1.552347|||0.7963732|5.039||-5.362|332.56|0.14435|||-0.0080699995|0|18|0
2020-07-20 21:48:27|asia_0385|PNLF.JK|PNLF.JK|PT Panin Financial Tbk|IDR|Jakarta|32022099968|Indonesia|Financial Services|Insurance—Life|http://www.paninfinancial.co.id|390|180|27516500|184|146|362|-0.46511626|0.19319001|0.01347|0.08472||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.041955|||0.25074878|0.223|1.156|59.986||0.07813|2.474|2.556|0.58626|0.28319|18|0
2020-07-20 21:48:29|asia_0386|MDLN.JK|MDLN.JK|PT Modernland Realty Tbk|IDR|Jakarta|5527940096|Indonesia|Real Estate|Real Estate—Development|http://www.modernland.co.id|320|55|180860500|55|50|278|-0.7977941|0.76071|0.04222|-0.00953|92.917|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|2|1|||||0|1.235565|||0.09315591|4.542|5.971|-5.48||0.06603|0.98|1.625|-0.043720003|0.60084|18|0
2020-07-20 21:48:31|asia_0387|LPCK.JK|LPCK.JK|PT Lippo Cikarang Tbk|IDR|Jakarta|2679600128|Indonesia|Real Estate|Real Estate—Development|http://www.lippo-cikarang.com|2100|810|498200|820|382|1810|-0.5246377|0.278|0.02668|0.113199994|4.575|||||0m|0|0|-1m|1|3|-2m|1|2|-3m|2|3|||||0|2.138568|||0.20175914|1.084|3.9|500.465|926.67|0.03199|0.385|2.91|0.52112997|0.40285|18|0
2020-07-20 21:48:33|asia_0388|MYRX.JK|MYRX.JK|PT Hanson International Tbk|IDR|Jakarta|3503500032|Indonesia|Real Estate|Real Estate—Development|http://www.hanson.co.id|160|50|24200|50|50|106|-0.5049505|0.38917|0.02056|0.00763|42.527|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.312163|||0.61428076|8.834|22.699|-0.089||0.04835|0.101|0.332|-0.0076|0.51414|18|0
2020-07-20 21:48:35|asia_0389|SSIA.JK|SSIA.JK|PT Surya Semesta Internusa Tbk|IDR|Jakarta|4619279872|Indonesia|Industrials|Engineering & Construction|http://www.suryainternusa.com|605.7|362|22846400|364|274|855|-0.5272727|0.1254|0.02893|0.02918|44.075|||||0m|0|0|-1m|1|8|-2m|1.14|7|-3m|1.43|7|||||0|1.016936|||0.41952628|0.638|5.084|18.452||0.19271|1.911|2.322|0.0211|0.25965|18|0
2020-07-20 21:48:37|asia_0390|MPPA.JK|MPPA.JK|PT Matahari Putra Prima Tbk|IDR|Jakarta|7529149952|Indonesia|Consumer Cyclical|Department Stores|http://www.hypermart.co.id|379|110|506000|112|73|226|-0.45098037|0.01466|-0.014199999|-0.73643|566.798||2018-07-30|||0m|0|0|-1m|-1.22|9|-2m|-1.22|9|-3m|-0.6|10|||||0|1.19361|||1.9240861|0.364|24.806|-71.745|32.79|0.0033399998|0.104|0.705|-0.06272|0.18269|18|0
2020-07-20 21:48:38|asia_0391|MAPI.JK|MAPI.JK|PT. Mitra Adiperkasa Tbk|IDR|Jakarta|16539599872|Indonesia|Consumer Cyclical|Department Stores|http://www.map.co.id|1000.7|685|50896100|700|414|1185|-0.23913044|0.12427|0.07022|0.15341|108.011|4Q2017/5.2/4.35!1Q2018/21.2/4.71!2Q2018/8.8/11.92!3Q2018/4/8.06|2018-07-30||5.2|0m|0|0|-1m|1.31|16|-2m|1.29|17|-3m|1.24|17|||||0|1.490377|||1.9155481|0.838|6.74|48.569|50.18|0.22004999|0.365|1.086|0.03718|0.46640998|18|0
2020-07-20 21:48:40|asia_0392|BWPT.JK|BWPT.JK|PT Eagle High Plantations Tbk|IDR|Jakarta|31525300224|Indonesia|Consumer Defensive|Farm Products|http://www.eaglehighplantations.com|150|117|961173000|102|57|171|-0.31543624|0.10106|-0.01485|-0.21042|203.869||2017-03-29|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|0|||||0|1.761354|||0.8404629|4.894|48.432|-32.559||0.02256|0.225|0.535|-0.39278|0.03658|18|0
2020-07-20 21:48:42|asia_0393|DILD.JK|DILD.JK|PT Intiland Development Tbk|IDR|Jakarta|10267100160|Indonesia|Real Estate|Real Estate—Development|http://www.intiland.com|485|178|3622000|181|168|466|-0.58486235|0.28748|0.02722|0.06585|83.488|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|-0.187066|||0.3565612|2.338|8.134|27.73|34.82|0.03667|0.406|1.014|0.10727999|0.43144|18|0
2020-07-20 21:48:44|asia_0394|ARNA.JK|ARNA.JK|PT Arwana Citramulia Tbk|IDR|Jakarta|7296350208|Indonesia|Industrials|Building Products & Equipment|http://www.arwanacitra.com|450|446|2996300|448|326|575|-0.10399997|0.19573|0.11158|0.2151|5.793|||||0m|0|0|-1m|1.25|4|-2m|1.5|4|-3m|1.5|4|||||0|0.358737|||2.95511|1.49|7.61|31.944|31.9|0.2333|1.487|1.774|0.11143|0.27124|18|0
2020-07-20 21:48:46|asia_0395|ENRG.JK|ENRG.JK|PT Energi Mega Persada Tbk|IDR|Jakarta|10342200320|Indonesia|Energy|Oil & Gas E&P|http://www.emp.id|238|50|4777200|51|50|66|-0.10526317|0.62229|0.12205|0.36611|125.509|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.95381|||2272.7273|1459.4|2345.193|0.003||0.00014|0.265|0.436|0.09182|0.48867|18|0
2020-07-20 21:48:48|asia_0396|SILO.JK|SILO.JK|PT Siloam International Hospitals Tbk|IDR|Jakarta|1625769984|Indonesia|Healthcare|Medical Care Facilities|http://www.siloamhospitals.com|5442.9|4990|36000|5050|4210|8350|-0.090090096|0.09624|0.00871|-0.05237|24.904|||||0m|0|0|-1m|0.44|9|-2m|0.56|9|-3m|0.56|9|||||0|-0.006158|||1.3699375|1.288|13.383|-200.463|155.85|0.01677|1.022|1.246|-0.04537|0.29995|18|0
2020-07-20 21:48:50|asia_0397|JPFA.JK|JPFA.JK|PT Japfa Comfeed Indonesia Tbk|IDR|Jakarta|8806620160|Indonesia|Consumer Defensive|Farm Products|http://www.japfacomfeed.co.id|2775|1115|51715000|1160|760|1860|-0.28173375|0.10978|0.076009996|0.17487|95.452|||||0m|0|0|-1m|0.83|6|-2m|0.6|5|-3m|0.6|5|||||0|1.295612|||1.2033786|0.62|5.647|153.451|179.3|0.06277|0.57|1.841|0.048270002|0.18964|18|0
2020-07-20 21:48:51|asia_0399|VIVA.JK|VIVA.JK|PT Visi Media Asia Tbk|IDR|Jakarta|15429499904|Indonesia|Communication Services|Broadcasting|http://www.vivagroup.co.id|300|50|10600|50|50|122|-0.537037|0.02866|-0.0023999999|-0.38085|289.716|||||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.632024|||1.4098407|2.215|77.289|-33.456||0.010670001|0.087|0.621|-0.2601|0.55888003|18|0
2020-07-20 21:48:53|asia_0400|ANTM.JK|ANTM.JK|PT Aneka Tambang Tbk|IDR|Jakarta|2607300|Indonesia|Basic Materials|Other Industrial Metals & Mining|http://www.antam.com|1326.7|650|31533100|660|338|1175|-0.3125|0.06178|0.01663|-0.01392|53.304||2018-08-27|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.299076|||0.8665731|0.696|11.267|-10.993|0.95|0.04457|0.738|1.319|-0.00833|0.12911999|18|0
2020-07-20 21:48:55|asia_0401|ADHI.JK|ADHI.JK|PT Adhi Karya (Persero) Tbk|IDR|Jakarta|3560849920|Indonesia|Industrials|Engineering & Construction|http://adhi.co.id|2135.7|625|20330300|635|362|1610|-0.59936905|0.10611|0.028269999|0.100659996|176.492|||||0m|0|0|-1m|1.18|11|-2m|1.25|12|-3m|1.18|11|||||0|1.12702|||0.39627087|0.687|6.478|169.292|229.87|0.09628|0.798|1.184|0.03757|0.15155|18|0
2020-07-20 21:48:57|asia_0402|GIAA.JK|GIAA.JK|PT. Garuda Indonesia (Persero) Tbk|IDR|Jakarta|25886599168|Indonesia|Industrials|Airports & Air Services|http://www.garuda-indonesia.com|0|256|23324500|260|140|630|-0.35000002|0.07797|-0.0057099997|-0.21177|1207.098|4Q2017/0/0!1Q2018/0/0!2Q2018/0/0!3Q2018/0/0.01|||0|0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.900307|||13473.685|1588.323|20370.709|-0.005|0|0.0068800002|0.112|0.21|-0.03151|0.13051|18|0
2020-07-20 21:49:00|asia_0403|TINS.JK|TINS.JK|PT TIMAH Tbk|IDR|Jakarta|7447750144|Indonesia|Basic Materials|Other Industrial Metals & Mining|http://www.timah.com/v3/ina/home/|892|630|15771800|640|328|1285|-0.3962264|-0.01005|-0.037|-0.22573|204.264|||||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.770592|||0.9731669|0.701|-69.756|-178.222|48.77|0.04862|0.206|0.966|-0.0679|0.013710001|18|0
2020-07-20 21:49:01|asia_0404|APLN.JK|APLN.JK|PT Agung Podomoro Land Tbk|IDR|Jakarta|21563000832|Indonesia|Real Estate|Real Estate—Development|http://www.agungpodomoroland.com|450|114|29253000|116|75|284|-0.44761902|0.31566|0.01979|-0.0332|97.348|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.331023|||0.3167881|3.541|11.218|-31.546|63.28|0.017239999|0.221|1.025|-0.14216|0.49282002|18|0
2020-07-20 21:49:03|asia_0405|WTON.JK|WTON.JK|PT Wijaya Karya Beton Tbk|IDR|Jakarta|8338310144|Indonesia|Basic Materials|Building Materials|http://www.wika-beton.co.id|576|290|22255700|300|184|615|-0.4957983|0.14621|0.052249998|0.16327|88.541|||||0m|0|0|-1m|1.5|6|-2m|1.43|7|-3m|1.43|7|||||0|1.303695|||0.77037305|0.65|4.445|59.005|50.35|0.07888|0.748|1.109|0.07393|0.13268|18|0
2020-07-20 21:49:05|asia_0406|SIMP.JK|SIMP.JK|PT Salim Ivomas Pratama Tbk|IDR|Jakarta|15501299712|Indonesia|Consumer Defensive|Farm Products|http://www.simp.co.id|610|320|67512900|304|169|446|-0.10059172|0.14649999|0.01022|-0.0359|62.199|||||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.419168|||0.34601888|1.249|8.528|-36.561||0.013309999|0.369|0.763|-0.04165|0.15749|18|0
2020-07-20 21:49:07|asia_0407|BUMI.JK|BUMI.JK|PT Bumi Resources Tbk|IDR|Jakarta|65476898816|Indonesia|Energy|Thermal Coal|http://www.bumiresources.com|0.3|50|672600|50|50|118|-0.56896555|0.01288|-0.0019400001|-0.15252|305.41||2020-06-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|1.069668||||2955.139|229442.55|-0.001||0.24444|0.316|0.36|-0.06753|0.05499|18|0
2020-07-20 21:49:09|asia_0408|BKSL.JK|BKSL.JK|PT Sentul City Tbk|IDR|Jakarta|357500000|Indonesia|Real Estate|Real Estate—Development|http://www.sentulcity.co.id|100|50|126300|50|50|156|-0.6376811|0.22018999|0.0072600003|0.0064700004|33.103|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|1.046959|||0.2904039|7.481|33.976|0.896||0.07211|0.463|1.431|0.05203|0.58911|18|0
2020-07-20 21:49:11|asia_0409|RALS.JK|RALS.JK|PT Ramayana Lestari Sentosa Tbk|IDR|Jakarta|6741479936|Indonesia|Consumer Cyclical|Department Stores|http://www.ramayana.co.id|1590.4|555|5093600|565|404|1395|-0.5603113|0.121759996|0.05519|0.14394|4.045||2015-10-28|||0m|0|0|-1m|0.83|12|-2m|0.77|13|-3m|0.54|13|||||0|1.048883|||0.8933055|0.218|1.792|86.576|67.47|0.14216|2.463|3.438|0.10678001|0.40365002|18|0
2020-07-20 21:49:13|asia_0410|MSKY.JK|MSKY.JK|PT MNC Sky Vision Tbk|IDR|Jakarta|9971850240|Indonesia|Communication Services|Entertainment|http://www.mncvision.id|1110|1000|100|1000|800|1800|0.010100961|0.36758998|0.01328|-0.025|32.649|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.298691|||3.7020583|4.561|12.407|-6.186||0.00043000001|0.594|1.048|-0.02484|0.07075|18|0
2020-07-20 21:49:15|asia_0413|BEST.JK|BEST.JK|PT Bekasi Fajar Industrial Estate Tbk|IDR|Jakarta|9647309824|Indonesia|Real Estate|Real Estate Services|http://befa.id|258|124|89178100|122|85|330|-0.60130715|0.54569|0.0378|0.013710001|49.832||2017-03-29|||0m|0|0|-1m|1.5|8|-2m|1.43|7|-3m|1.33|6|||||0|1.84411|||0.28200918|3.435|6.296|6.05||0.17871|6.63|14.428|0.07714|0.67912|18|0
2020-07-20 21:49:17|asia_0414|BBKP.JK|BBKP.JK|PT Bank Bukopin Tbk|IDR|Jakarta|11756300288|Indonesia|Financial Services|Banks—Regional|http://www.bukopin.co.id|690.5|181|24153800|181|80|314|-0.40460527|0|0.0021799998|0.02499||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.414549|||0.2459356|2.063||18.172|137.55|0.03684|||0.0696|0|18|0
2020-07-20 21:49:19|asia_0415|BIPI.JK|BIPI.JK|PT Astrindo Nusantara Infrastruktur Tbk|IDR|Jakarta|44693098496|Indonesia|Energy|Oil & Gas E&P|http://www.astrindonusantara.com||50|4100|50|50|53|-0.019607842|0.91804004|0.02625|0.07322|206.229|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.430331|||8333.333|31540.3|34356.152|0||0.00579|0.697|1.161|0.30032|0.81955004|18|0
2020-07-20 21:49:20|asia_0416|SMMT.JK|SMMT.JK|PT Golden Eagle Energy Tbk|IDR|Jakarta|3150000128|Indonesia|Energy|Thermal Coal|http://www.go-eagle.co.id||84|3603200|83|66|159|-0.46794873|0.15057|-0.00685|-0.06042|43.531|||||||||||||||||||||0|3.62856|||0.45998666|1.779|11.818|-8.285||0|0.491|0.544|-0.10896|0.123859994|18|0
2020-07-20 21:49:23|asia_0417|BJBR.JK|BJBR.JK|PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk|IDR|Jakarta|2424069888|Indonesia|Financial Services|Banks—Regional|http://www.bankbjb.co.id|1686|875|20686700|910|625|1905|-0.44512194|0|0.0129700005|0.13746999||4Q2016/-0.92/42.3!2Q2017/62.46/-42.41!3Q2017/25.23/43.05!4Q2017/14.52/217.12|2015-10-26||-0.92|0m|0|0|-1m|-1.5|10|-2m|-1.5|10|-3m|-1.36|11|||||0|0.757505|||0.78537107|1.258||158.123|186.21|0.03334|||0.22808|0|18|0
2020-07-20 21:49:24|asia_0419|TELE.JK|TELE.JK|PT Tiphone Mobile Indonesia Tbk|IDR|Jakarta|7302190080|Indonesia|Consumer Cyclical|Specialty Retail|http://www.tiphone.co.id|775|121|478875100|121|69|580|-0.7738318|0.0347|0.064840004|0.09746|100.263|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|0.971516|||0.20667262|0.155|4.46|53.953||0.00662|2.576|4.981|0.014839999|0.054190002|18|0
2020-07-20 21:49:27|asia_0420|GJTL.JK|GJTL.JK|PT. Gajah Tunggal Tbk|IDR|Jakarta|3484410112|Indonesia|Consumer Cyclical|Auto Parts|http://www.gt-tires.com|1700|402|2888400|406|232|750|-0.44761902|0.1223|0.03782|-0.05029|134.084|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.982294|||0.23114328|0.545|4.459|-87.256|229|0.03305|0.984|1.451|-0.01937|0.18188|18|0
2020-07-20 21:49:28|asia_0421|TARA.JK|TARA.JK|PT Sitara Propertindo Tbk|IDR|Jakarta|10069600256|Indonesia|Real Estate|Real Estate—Diversified|http://www.sitarapropertindo.com||131|58100|140|131|805|-0.81578946|0.20993|0.00219|0.00035999998|4.888|||||||||||||||||||||0|-0.098152|||1.2626263|71.408|340.156|0||0.012619999|0.703|1.413|0.00039|0.59334|18|0
2020-07-20 21:49:30|asia_0422|ELSA.JK|ELSA.JK|PT Elnusa Tbk|IDR|Jakarta|7298500096|Indonesia|Energy|Oil & Gas Equipment & Services|http://www.elnusa.co.id|420|226|36120300|234|124|380|-0.37096775|0.11737|0.052389998|0.09491|47.398|||||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|1.185527|||0.4547961|0.29|2.475|45.541|49.6|0.05865|0.997|1.295|0.03892|0.10773|18|0
2020-07-20 21:49:32|asia_0423|ROTI.JK|ROTI.JK|PT Nippon Indosari Corpindo Tbk|IDR|Jakarta|5878839808|Indonesia|Consumer Defensive|Packaged Foods|http://www.sariroti.com|990|1210|280700|1210|1070|1395|-0.062015533|0.15775|0.05205|0.08289|30.831|||||0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|-0.25|4|||||0|0.215935|||2.4695742|2.019|12.801|51.804|66.23|0.04907|2.221|2.495|0.0908|0.54686|18|0
2020-07-20 21:49:34|asia_0424|BJTM.JK|BJTM.JK|PT Bank Pembangunan Daerah Jawa Timur Tbk|IDR|Jakarta|3081349888|Indonesia|Financial Services|Banks—Regional|http://www.bankjatim.co.id|785|520|31396400|540|378|710|-0.14285713|0|0.021240002|0.1529||||||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.275981|||0.81673807|-1.895||94.019|88.7|0.033770002|||0.34157002|0|18|0
2020-07-20 21:49:36|asia_0425|SIDO.JK|SIDO.JK|PT Industri Jamu dan Farmasi Sido Muncul Tbk|IDR|Jakarta|14884400128|Indonesia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sidomuncul.com|871|1210|1990500|1210|905|1420|0.22842634|0.3728|0.18277|0.25915||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.25789|||5.463667|5.5|14.753|55.787||0.031089999|4.088|5.031|0.2692|0.55439997|18|0
2020-07-20 21:49:38|asia_0426|NIRO.JK|NIRO.JK|PT City Retail Developments Tbk|IDR|Jakarta|22198900736|Indonesia|Real Estate|Real Estate Services|http://www.cityretaildevelopments.com||144|201800|144|120|170|0.028571486|0.25299|0.00455|0.0253|19.979|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.21709|||1.3345196|11.107|43.903|2.147||0.0017|6.378|7.143|0.08799|0.49071|18|0
2020-07-20 21:49:39|asia_0427|META.JK|META.JK|PT Nusantara Infrastructure Tbk|IDR|Jakarta|17325299712|Indonesia|Industrials|Infrastructure Operations|http://www.nusantarainfrastructure.com||112|647400|110|82|224|-0.42408377|0.14874|0.03085|0.06059|44.304|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.701308|||0.7407016|1.577|10.601|7.815||0|1.046|1.174|0.060879998|0.18017|18|0
2020-07-20 21:49:41|asia_0428|MPMX.JK|MPMX.JK|PT Mitra Pinasthika Mustika Tbk|IDR|Jakarta|4310040064|Indonesia|Consumer Cyclical|Auto & Truck Dealerships|http://www.mpmgroup.co.id|1370|488|1360700|492|418|835|-0.35686272|0.051799998|0.029830001|0.05668|15.815||2017-03-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.381832|||0.2992037|0.032|0.623|91.463||0.52623004|1.332|1.704|0.02348|0.082650006|18|0
2020-07-20 21:49:43|asia_0429|KRAS.JK|KRAS.JK|PT Krakatau Steel (Persero) Tbk|IDR|Jakarta|19346399232|Indonesia|Basic Materials|Steel|http://www.krakatausteel.com|964.4|366|76143300|368|124|400|-0.07070708|-0.07289|-0.027290002|-0.36856997|967.775|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.386836|||30500|5424.907|-74428.33|-0.019|25|0.01661|0.342|0.736|-0.27972|-0.0014399999|18|0
2020-07-20 21:49:45|asia_0430|MAIN.JK|MAIN.JK|PT Malindo Feedmill Tbk|IDR|Jakarta|2238749952|Indonesia|Consumer Defensive|Farm Products|http://www.malindofeedmill.com|1550|605|9852600|620|384|1220|-0.46086955|0.0784|0.043070003|0.03728|104.437|||||0m|0|0|-1m|0.25|4|-2m|-0.33|3|-3m|-0.33|3|||||0|1.295612|||0.66222775|0.462|5.898|33||0.03241|0.357|1.096|0.01044|0.11574|18|0
2020-07-20 21:49:47|asia_0431|SGRO.JK|SGRO.JK|PT Sampoerna Agro Tbk|IDR|Jakarta|1818620032|Indonesia|Consumer Defensive|Farm Products|http://www.sampoernaagro.com|2900|1935|680300|1950|1875|2530|-0.11764705|0.22739|0.02765|0.00926|106.715|||||0m|0|0|-1m|1|3|-2m|1.5|2|-3m|1.5|2|||||0|0.104695|||0.88709706|2.292|10.078|16.49|161.21|0.0146|0.41|0.611|0.00878|0.23584999|18|0
2020-07-20 21:49:49|asia_0432|TOTL.JK|TOTL.JK|PT Total Bangun Persada Tbk|IDR|Jakarta|3409999872|Indonesia|Industrials|Engineering & Construction|http://www.totalbp.com|685|322|10898300|332|246|535|-0.37358493|0.07771|0.02776|0.1499|0.494|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.163202|||0.96298206|0.13|1.671|49.686|72.82|0.06573|1.354|1.458|0.07119|0.13564|18|0
2020-07-20 21:49:50|asia_0433|HRUM.JK|HRUM.JK|PT Harum Energy Tbk|IDR|Jakarta|2533060096|Indonesia|Energy|Thermal Coal|http://www.harumenergy.com|0.2|1185|476200|1210|1065|1520|-0.1263538|0.1472|0.03184|0.0382|0.185||2017-03-29|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.952655|||9634.146|12175.703|82718.086|0.005|0.01|0.014989999|8.009|8.912|0.05143|0.25778|18|0
2020-07-20 21:49:52|asia_0434|ERAA.JK|ERAA.JK|PT Erajaya Swasembada Tbk|IDR|Jakarta|3180539904|Indonesia|Consumer Cyclical|Specialty Retail|http://www.erajaya.com|3700|1450|34505400|1455|805|2250|-0.24415582|0.0272|0.04421|0.07527|49.655||2018-07-30|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|1|||||0|2.036181|||0.93436867|0.215|7.907|109.844||0.04897|0.364|1.436|0.01042|0.08804|18|0
2020-07-20 21:49:54|asia_0435|SMBR.JK|SMBR.JK|PT Semen Baturaja (Persero) Tbk|IDR|Jakarta|9932529664|Indonesia|Basic Materials|Building Materials|http://semenbaturaja.co.id|460|370|45912000|366|152|1195|-0.6761062|0.17506|0.02052|-0.011109999|47.638|||||0m|0|0|-1m|-2|2|-2m|-2|2|-3m|-2|2|||||0|2.076982|||1.0791733|2.709|15.477|-3.848|18.85|0.0032600001|0.6|1.022|-0.019989999|0.42336|18|0
2020-07-20 21:49:56|asia_0436|INDY.JK|INDY.JK|PT. Indika Energy Tbk|IDR|Jakarta|5210189824|Indonesia|Energy|Thermal Coal|http://www.indikaenergy.co.id|0.4|940|32500300|975|364|1665|-0.39252335|0.14405|0.02394|-0.02933|154.803|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.792532|||6025.641|1865.663|12951.384|-0.01||0.03012|1.689|2.048|-0.01868|0.152|18|0
2020-07-20 21:49:58|asia_0438|BLTA.JK|BLTA.JK|PT Berlian Laju Tanker Tbk|IDR|Jakarta|25909200896|Indonesia|Industrials|Marine Shipping|http://www.blt.co.id||50|100|50|50|50|0|0.13137999|-0.014939999|-0.02963|91.424|||||||||||||||||||||0|-0.21665|||49999.996|68790.26|523590.12|-0||0.09049|0.389|0.625|-0.04775|0.32452|18|0
2020-07-20 21:50:00|asia_0439|HMSP.JK|HMSP.JK|PT Hanjaya Mandala Sampoerna Tbk|IDR|Jakarta|116318003200|Indonesia|Consumer Defensive|Tobacco|http://www.sampoerna.com|4150.8|1835|49144000|1840|1085|3160|-0.40065145|0.39925|0.17826|0.35399|1.113|4Q2017/28.65/34.43!1Q2018/26/29.9!2Q2018/27/26.93!3Q2018/30/28.96|2018-07-25||28.65|0m|0|0|-1m|0.69|13|-2m|0.57|14|-3m|0.21|14|||||0|0.329099|||5.4634557|4.31|10.796|118.275|126.4|0.01096|0.925|2.485|0.30137|0.57185|18|0
2020-07-20 21:50:02|asia_0440|EMTK.JK|EMTK.JK|PT Elang Mahkota Teknologi Tbk|IDR|Jakarta|5642279936|Indonesia|Communication Services|Entertainment|http://www.emtek.co.id||4800|200|4800|3970|7500|-0.35135138|-0.1158|-0.054390002|-0.19296|21.965|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.255966|||2.7854588|2.485|-21.457|-283.885||0.02961|2.117|3.198|-0.14425|0.23753999|18|0
2020-07-20 21:50:04|asia_0441|TOWR.JK|TOWR.JK|PT Sarana Menara Nusantara Tbk|IDR|Jakarta|50205298688|Indonesia|Communication Services|Telecom Services|http://www.ptsmn.co.id|818|1065|138054900|1075|575|1115|0.39610386|0.71774|0.091850005|0.27053|202.149|4Q2017/3.8/14.98!1Q2018/10.2/12.4!2Q2018/10.8/11.65!3Q2018/12/12.25|2018-08-16||3.8|0m|0|0|-1m|1|13|-2m|1|13|-3m|1.17|12|||||0|0.553117|||5.7436237|10.603|14.773|47.575|51.5|0.16417|0.353|0.427|0.35164002|0.93438005|18|0
2020-07-20 21:50:06|asia_0442|PNBN.JK|PNBN.JK|P.T. Bank Pan Indonesia Tbk|IDR|Jakarta|23831500800|Indonesia|Financial Services|Banks—Regional|http://www.panin.co.id|1198.8|800|9641700|815|615|1535|-0.40727276|0|0.01626|0.08073||||||0m|0|0|-1m|1|6|-2m|1.4|5|-3m|0.83|6|||||0|1.416474|||0.4894679|1.98||132.807||0.013200001|||0.34678|0|18|0
2020-07-20 21:50:07|asia_0443|INCO.JK|INCO.JK|PT Vale Indonesia Tbk|IDR|Jakarta|9936339968|Indonesia|Basic Materials|Other Industrial Metals & Mining|http://www.vale.com/indonesia/EN/Pages/default.aspx|0.4|3130|12427700|3200|1340|4320|0.05960262|0.32473|0.03877|0.055609997|0.037|4Q2017/0/0!1Q2018/0/0!2Q2018/0/0!3Q2018/0/0|2020-08-03||0|0m|0|0|-1m|0.29|7|-2m|0.17|6|-3m|-0.17|6|||||0|1.510777|||15808.081|38297.21|117935.91|0.011|0.01|0.04393|3.252|5.378|0.1283|0.19297001|18|0
2020-07-20 21:50:09|asia_0444|BYAN.JK|BYAN.JK|PT Bayan Resources Tbk|IDR|Jakarta|3333329920|Indonesia|Energy|Thermal Coal|http://www.bayan.com.sg|12350|12600|4000|12600|11600|17150|-0.26530612|0.23053|0.12547|0.27722|70.827|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.094303|||78260.87|31054.777|134712.03|0.052||0.00035999998|1.267|2.069|0.12918|0.31516|18|0
2020-07-20 21:50:12|asia_0445|SMMA.JK|SMMA.JK|PT Sinar Mas Multiartha Tbk|IDR|Jakarta|142474000|Indonesia|Financial Services|Financial Conglomerates|http://www.smma.co.id||16250|2700|16250|7400|18400|0.625|0.21162|0.04104|0.21525998|31.912|||||||||||||||||||||0|0.212471|||5.64015|1.632|7.712|767.325||0.00021|1.461|1.56|0.14097|0.31718|18|0
2020-07-20 21:50:13|asia_0446|BTPN.JK|BTPN.JK|PT Bank BTPN Tbk|IDR|Jakarta|7970679808|Indonesia|Financial Services|Banks—Regional|http://www.btpn.com|4592.9|2200|103700|2200|1585|3720|-0.3333333|0|0.0167|0.10655||3Q2016/78/85.15!4Q2016/63.67/87.49!3Q2017/72/84.15!4Q2017/-24/-11.63|2018-07-24||78|0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.38|8|||||0|0.729407|||0.5909064|5.452||346.843|383.45|0.00441|||0.24114999|0|18|0
2020-07-20 21:50:15|asia_0447|MYOR.JK|MYOR.JK|PT Mayora Indah Tbk|IDR|Jakarta|22358700032|Indonesia|Consumer Defensive|Confectioners|http://www.mayoraindah.co.id|2986.5|2220|1478200|2220|1360|2550|-0.047210276|0.15154|0.10503|0.25253|46.264|2Q2018/12/74|||12|0m|0|0|-1m|0.86|7|-2m|1|8|-3m|0.9|10|||||0|0.201308|||4.6865005|2.101|13.866|109.702||0.03455|2.665|3.688|0.100559995|0.32042|18|0
2020-07-20 21:50:17|asia_0448|ISAT.JK|ISAT.JK|PT Indosat Tbk|IDR|Jakarta|5433930240|Indonesia|Communication Services|Telecom Services|http://indosatooredoo.com|3016.5|2570|5499800|2560|1190|3950|-0.08243728|0.32499|0.00915|0.10541|222.812|4Q2017/8.38/73.59!1Q2018/-93.06/62.89!2Q2018/-34.6/-89.6!3Q2018/-155.56/-77.81|2020-08-03||8.38|0m|0|0|-1m|0.72|18|-2m|1.11|19|-3m|1.11|19|||||0|1.574672|||1.149692|1.466|4.51|231.12|-192.51|0.02362|0.416|0.581|0.047220003|0.54419|18|0
2020-07-20 21:50:19|asia_0449|AMRT.JK|AMRT.JK|PT Sumber Alfaria Trijaya Tbk|IDR|Jakarta|41524498432|Indonesia|Consumer Defensive|Grocery Stores|http://alfamartku.com|686.3|755|446400|745|615|995|-0.20320857|0.040960003|0.044120003|0.19096|109.548|||||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|0.096612|||4.4160056|0.429|10.479|30.373|23.52|0.00671|0.502|0.996|0.01669|0.19944|18|0
2020-07-20 21:50:21|asia_0450|AKRA.JK|AKRA.JK|PT AKR Corporindo Tbk|IDR|Jakarta|3963490048|Indonesia|Energy|Oil & Gas Refining & Marketing|http://www.akr.co.id|4913.1|2460|10061300|2480|1405|4350|-0.3965937|0.066139996|0.0367|0.073070005|47.231|4Q2017/22.81/58.53!1Q2018/50/56!2Q2018/46.09/97.71!3Q2018/43.71/-4|||22.81|0m|0|0|-1m|1|10|-2m|1|9|-3m|1.13|8|||||0|0.793302|||1.1421843|0.644|9.732|186.87|248.75|0.18164|0.852|1.258|0.032309998|0.08726|18|0
2020-07-20 21:50:23|asia_0451|MLBI.JK|MLBI.JK|PT Multi Bintang Indonesia Tbk|IDR|Jakarta|2107000064|Indonesia|Consumer Defensive|Beverages—Brewers|http://www.multibintang.co.id|17000|9875|49100|9925|9825|20200|-0.50374997|0.49523|0.26108|0.82205003|101.192|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.449961|||16.201939|5.782|11.676|524.736||0.02257|0.757|0.879|0.30923998|0.60939|18|0
2020-07-20 21:50:25|asia_0452|BNLI.JK|BNLI.JK|PT Bank Permata Tbk|IDR|Jakarta|26880200|Indonesia|Financial Services|Banks—Regional|http://www.permatabank.com|702.5|1280|6745500|1275|800|1425|0.36363637|0|0.00686|0.04869||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|2|||||0|1.303695|||1.5440905|2.319||40.11||0.045939997|||0.17195|0|18|0
2020-07-20 21:50:27|asia_0453|SMAR.JK|SMAR.JK|PT Sinar Mas Agro Resources and Technology Tbk|IDR|Jakarta|2872189952|Indonesia|Consumer Defensive|Farm Products|http://www.smart-tbk.com||3230|8300|3180|2330|4200|-0.21287131|0.04666|0.01648|-0.08856|174.594|||||||||||||||||||||0|0.550808|||0.95993394|0.668|14.315|-345.316||0.00337|0.375|1.002|-0.02725|0.10344|18|0
2020-07-20 21:50:29|asia_0454|BNGA.JK|BNGA.JK|PT Bank CIMB Niaga Tbk|IDR|Jakarta|71853904|Indonesia|Financial Services|Banks—Regional|http://www.cimbniaga.co.id|1610|785|10915300|780|515|1170|-0.31578946|0|0.01397|0.092700005|||2020-07-30|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.2|5|||||0|1.450731|||0.48908103|0.519||150.667|142.83|0.025840001|||0.27501|0|18|0
2020-07-20 21:50:30|asia_0455|NISP.JK|NISP.JK|PT Bank OCBC NISP Tbk|IDR|Jakarta|22715799552|Indonesia|Financial Services|Banks—Regional|http://www.ocbcnisp.com||720|179200|730|685|900|-0.17045456|0|0.01607|0.111269996||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.029638|||0.5911966|-0.646||129.219||0.113129996|||0.36995|0|18|0
2020-07-20 21:50:32|asia_0456|AUTO.JK|AUTO.JK|PT Astra Otoparts Tbk|IDR|Jakarta|4819729920|Indonesia|Consumer Cyclical|Auto Parts|http://www.component.astra.co.id|1940|920|1505700|935|620|1455|-0.35294116|0.06346|0.01889|0.0664|8.438|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.008083|||0.41373697|0.343|5.411|144.207|265.13|0.057930004|0.892|1.544|0.045300003|0.14078|18|0
2020-07-20 21:50:34|asia_0457|JKON.JK|JKON.JK|PT Jaya Konstruksi Manggala Pratama Tbk|IDR|Jakarta|16308500480|Indonesia|Industrials|Engineering & Construction|http://www.jayakonstruksi.com|792.4|340|1242500|360|300|620|-0.18552035|0.08543|0.037049998|0.07475|35.96|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|0.265588|||2.1085272|1.184|13.854|11.788||0|0.913|1.344|0.035269998|0.14267|18|0
2020-07-20 21:50:36|asia_0458|JRPT.JK|JRPT.JK|PT Jaya Real Property, Tbk.|IDR|Jakarta|13665399808|Indonesia|Real Estate|Real Estate Services|http://www.jayaproperty.com|852.5|412|1869000|418|346|820|-0.24000001|0.46570998|0.0591|0.14141|1.556|||||0m|0|0|-1m|1.67|3|-2m|1.5|2|-3m|1|1|||||0|0.179753|||0.78499216|2.159|4.636|72.783||0.03512|0.264|1.126|0.41459|0.5719|18|0
2020-07-20 21:50:38|asia_0459|MEGA.JK|MEGA.JK|PT Bank Mega Tbk|IDR|Jakarta|6894139904|Indonesia|Financial Services|Banks—Regional|http://www.bankmega.com||6200|100|6200|5000|6800|0.097345114|0|0.02389|0.1444||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.473056|||2.7500713|5.517||314.26||0.00245|||0.36174|0|18|0
2020-07-20 21:50:40|asia_0460|MKPI.JK|MKPI.JK|PT Metropolitan Kentjana Tbk|IDR|Jakarta|948193984|Indonesia|Real Estate|Real Estate Services|http://www.pondokindahgroup.co.id||14700|700|14700|12325|17875|-0.0754717|0.52771|0.06273|0.1204|10.155|||||||||||||||||||||0|-0.021019|||2.4405782|7.233|13.706|704.659||3.0000001E-5|1.083|1.185|0.35301998|0.49063998|18|0
2020-07-20 21:50:42|asia_0461|BNII.JK|BNII.JK|PT Bank Maybank Indonesia Tbk|IDR|Jakarta|388145984|Indonesia|Financial Services|Banks—Regional|http://www.maybank.co.id|278.3|165|1648300|163|107|272|-0.36821705|0|0.01107|0.08076999||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.986528|||0.49805158|1.056||25.793||0.00026|||0.21384001|0|18|0
2020-07-20 21:50:44|asia_0462|DNET.JK|DNET.JK|PT Indoritel Makmur Internasional Tbk.|IDR|Jakarta|14183999488|Indonesia|Communication Services|Telecom Services|http://www.indoritel.co.id||3300|2500|3390|2810|3690|0.09354842|0.22407|-0.00348|0.05531|60.529|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.012702|||5.0181875|164.051|732.123|36.764||0|13.175|13.49|1.7160499|0.94492996|18|0
2020-07-20 21:50:46|asia_0463|PLIN.JK|PLIN.JK|PT Plaza Indonesia Realty Tbk|IDR|Jakarta|3535749888|Indonesia|Real Estate|Real Estate Services|http://www.plazaindonesiarealty.com||2420|1400|2420|2050|3590|-0.18791944|0.52764|0.046830002|0.08993|0.629|||||||||||||||||||||0|-0.153964|||0.7304461|5.575|10.565|145.49||0|1.812|1.954|0.35559|0.66880995|18|0
2020-07-20 21:50:48|asia_0464|SMCB.JK|SMCB.JK|PT Solusi Bangun Indonesia Tbk|IDR|Jakarta|7662900224|Indonesia|Basic Materials|Building Materials||765.5|1025|25400|1035|545|1600|-0.32131147|0.16937|0.046090003|0.10344|123.414||2020-07-29|||0m|0|0|-1m|-1|3|-2m|-1|3|-3m|-1|3|||||0|0.994226|||1.1126212|1.465|8.651|90.11|-23.25|0.00451|0.69|1.244|0.0618|0.27364|18|0
2020-07-20 21:50:50|asia_0466|ULTJ.JK|ULTJ.JK|PT Ultrajaya Milk Industry & Trading Company Tbk.|IDR|Jakarta|11553500160|Indonesia|Consumer Defensive|Packaged Foods|http://www.ultrajaya.co.id||1600|16440900|1620|1165|1795|0.05194807|0.23132999|0.12872|0.20971|0.262|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.045034|||3.0890775|2.637|11.401|101.098||0.18097|3.13|4.318|0.18173|0.38515|18|0
2020-07-20 21:50:52|asia_0467|DUTI.JK|DUTI.JK|PT Duta Pertiwi Tbk|IDR|Jakarta|1850000000|Indonesia|Real Estate|Real Estate—Development|||5700|155500|5950|4360|6900|-0.13768119|0.49598|0.050100002|0.113249995|0.033|||||||||||||||||||||0|0.251732|||1.220097|4.387|8.845|537.534||0|1.6|3.591|0.4268|0.73799|18|0
2020-07-20 21:50:53|asia_0469|IMAS.JK|IMAS.JK|PT Indomobil Sukses Internasional Tbk|IDR|Jakarta|2765280000|Indonesia|Consumer Cyclical|Auto & Truck Dealerships|http://www.indomobil.com|930|650|2023700|660|346|2590|-0.73913044|0.05915|0.00567|-0.07129|367.331||2017-02-24|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.086605|||0.22866027|1.836|31.037|-226.171|103|0.00214|0.511|0.711|-0.03496|0.18023|18|0
2020-07-20 21:50:55|asia_0470|DSSA.JK|DSSA.JK|PT Dian Swastatika Sentosa Tbk|IDR|Jakarta|770552000|Indonesia|Energy|Thermal Coal|http://www.dss.co.id||20875|2400|20875|12150|22500|0.43965518|0.17083|0.041840002|0.04547|84.119|||||||||||||||||||||0|-0.341031|||10827.282|9653.344|56507.24|0.065||0|0.824|1.297|0.03014|0.34067002|18|0
2020-07-20 21:50:57|asia_0471|TPIA.JK|TPIA.JK|PT. Chandra Asri Petrochemical Tbk|IDR|Jakarta|17833500672|Indonesia|Basic Materials|Specialty Chemicals|http://www.chandra-asri.com|0.3|7100|4701100|7100|5025|10600|0.18333328|0.059520002|0.00207|-0.0064999997|50.041|||||0m|0|0|-1m|0.33|3|-2m|2|1|-3m|2|1|||||0|0.993456|||73195.875|70125.03|1178227.1|-0.001||0.00055|1.098|1.698|-0.00677|0.0513|18|0
2020-07-20 21:50:59|asia_0472|TSPC.JK|TSPC.JK|PT Tempo Scan Pacific Tbk|IDR|Jakarta|4499999744|Indonesia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.thetempogroup.net||1370|179900|1385|905|1730|-0.10355985|0.10255|0.06752|0.11612|10.623|||||||||||||||||||||0|0.832948|||1.0675102|0.429|4.187|141.262||0.06043|1.877|2.789|0.057439998|0.37833|18|0
2020-07-20 21:51:01|asia_0473|TRIO.JK|TRIO.JK|PT Trikomsel Oke Tbk|IDR|Jakarta|26007500800|Indonesia|Technology|Consumer Electronics|http://www.trikomseloke.com||426|2786500|426|338|426|0|0.01324|0.00684|||||||||||||||||||||||0|-0.444957||||12.031|908.724|-1.059||0|0.041|0.15|-0.03132|0.08479|18|0
2020-07-20 21:51:03|asia_0474|KPIG.JK|KPIG.JK|PT MNC Land Tbk|IDR|Jakarta|80625696768|Indonesia|Real Estate|Real Estate Services|http://www.mncland.com||109|1631600|110|94|192|-0.1851852|0.18903999|0.00354|0.012569999|22.647|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.126635|||0.38675246|13.643|72.173|2.382||0.0010899999|0.235|1.295|0.20634001|0.35694999|18|0
2020-07-20 21:51:05|asia_0477|EPMT.JK|EPMT.JK|PT Enseval Putera Megatrading Tbk|IDR|Jakarta|2708640000|Indonesia|Healthcare|Medical Distribution|http://www.enseval.com||1870|2300|1870|1680|2500|-0.22083336|0.041079998|0.0548|0.10253|0.201|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.113163|||0.8094737|0.172|4.183|230.516||0|1.5|2.445|0.027509999|0.10932|18|0
2020-07-20 21:51:07|asia_0478|HERO.JK|HERO.JK|PT Hero Supermarket Tbk|IDR|Jakarta|4183630080|Indonesia|Consumer Cyclical|Department Stores|http://www.hero.co.id|0.06|830|10100|845|670|1015|0.056249976|0.026029998|0.01396|0.00825|22.76|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.465742|||0.99828124|0.358|13.767|7.313||0.01364|0.116|0.983|0.00259|0.26758|18|0
2020-07-20 21:51:09|asia_0479|ABMM.JK|ABMM.JK|PT ABM Investama Tbk|IDR|Jakarta|2753169920|Indonesia|Energy|Thermal Coal|http://www.abm-investama.com||1140|13900|1145|1120|2290|-0.40673578|0.18791|0.043670002|0.02903|174.888|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.023479|||12127.66|5152.206|27419.03|0.004||0|0.944|1.128|0.01568|0.18747999|18|0
2020-07-20 21:51:11|asia_0480|IIKP.JK|IIKP.JK|PT Inti Agri Resources Tbk|IDR|Jakarta|320000000|Indonesia|Consumer Defensive|Farm Products|http://www.shelookred.com||50|200|50|50|59|-0.122807026|-0.68178004|-0.02498|0.27283|0.032|||||||||||||||||||||0|0.295996|||4.722773|84.793|-124.371|2.545||0.021760002|96.389|117.305|4.32029|-0.30977|18|0
2020-07-20 21:51:13|asia_0481|BCAP.JK|BCAP.JK|PT MNC Kapital Indonesia Tbk|IDR|Jakarta|39695101952|Indonesia|Financial Services|Capital Markets|http://www.mncfinancialservices.com||156|9321800|156|128|228|-0.31578946|0|0.00319|0.01038|45.592|||||||||||||||||||||0|0.079291|||1.2474711|2.863||1.268||0|4.392|4.484|0.02898|0.7392|18|0
2020-07-20 21:51:15|asia_0482|CMNP.JK|CMNP.JK|PT Citra Marga Nusaphala Persada Tbk|IDR|Jakarta|3620829952|Indonesia|Industrials|Infrastructure Operations|http://www.citramarga.com|2000|1310|10900|1300|1210|2430|-0.08771932|0.33444|0.04656|0.084580004|69.094|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.38876|||0.64899063|2.322|6.944|199.687||0.0083|1.598|1.619|0.20403999|0.36525002|18|0
2020-07-20 21:51:17|asia_0483|KAEF.JK|KAEF.JK|PT Kimia Farma (Persero) Tbk|IDR|Jakarta|5553999872|Indonesia|Healthcare|Drug Manufacturers—Specialty & Generic|http://kimiafarma.co.id|2170|1375|53455400|1280|540|3460|-0.6037152|0.06686|0.021459999|0.0035899999|113.715|||||0m|0|0|-1m|-2|2|-2m|-1|3|-3m|-1|3|||||0|-0.676674|||1.1082177|1.445|21.618|-1.295||0.00083|0.41|1.011|-0.00071999995|0.33763|18|0
2020-07-20 21:51:19|asia_0484|SMSM.JK|SMSM.JK|PT Selamat Sempurna Tbk|IDR|Jakarta|5758680064|Indonesia|Consumer Cyclical|Auto Parts|http://smsm.co.id|1120|1165|2906800|1190|990|1595|-0.23225808|0.21410999|0.13328|0.2594|7.883|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.517705|||3.0185492|1.814|8.471|98.536|91.67|0.15020001|2.439|3.988|0.14746|0.30407|18|0
2020-07-20 21:51:21|asia_0486|RODA.JK|RODA.JK|PT Pikko Land Development Tbk|IDR|Jakarta|13592099840|Indonesia|Real Estate|Real Estate—Development|http://www.pikkoland.com||50|471800|51|50|300|-0.8111111|-0.06546|-0.00271|-0.1297|51.206|||||||||||||||||||||0|0.039645|||0.30307806|8.762|-133.836|-14.002||0|0.184|3.524|-0.81766|0.35167|18|0
2020-07-20 21:51:22|asia_0487|ADMF.JK|ADMF.JK|PT Adira Dinamika Multi Finance Tbk|IDR|Jakarta|1000000000|Indonesia|Financial Services|Credit Services|http://adira.co.id||7750|175000|7725|5450|11150|-0.24634147|0|0.06373|0.30854|299.206|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.722093|||1.0370629|4.314||2166.496||0.02399|3.725|3.797|0.34498|0.97833997|18|0
2020-07-20 21:51:24|asia_0488|MAYA.JK|MAYA.JK|PT Bank Mayapada Internasional Tbk|IDR|Jakarta|388256992|Indonesia|Financial Services|Banks—Regional|http://www.bankmayapada.com||6500|100|6500|5500|9300|0.03172803|0|0.00519|0.04077||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.32602|||3.750269|18.043||71.024||0|||0.21593|0|18|0
2020-07-20 21:51:26|asia_0489|SDRA.JK|SDRA.JK|PT Bank Woori Saudara Indonesia 1906 Tbk|IDR|Jakarta|6376130048|Indonesia|Financial Services|Banks—Regional|http://www.bankwoorisaudara.com||775|4500|775|640|1300|-0.06626505|0|0.01388|0.07171||||||||||||||||||||||0|0.634719|||0.7349315|8.961||73.763||0|||0.35796002|0|18|0
2020-07-20 21:51:28|asia_0490|BSIM.JK|BSIM.JK|PT Bank Sinarmas Tbk|IDR|Jakarta|17263900672|Indonesia|Financial Services|Banks—Regional|http://www.banksinarmas.com||520|4300|520|450|655|-0.1404959|0|-0.00234|-0.0162||||||||||||||||||||||0|0.187451|||1.6380635|1.219||-5.239||0|||-0.03898|0|18|0
2020-07-20 21:51:30|asia_0491|INKP.JK|INKP.JK|PT Indah Kiat Pulp & Paper Tbk|IDR|Jakarta|5470980096|Indonesia|Basic Materials|Paper & Paper Products|http://www.ikserang.com|1.4|7950|13345300|8175|3020|8575|0.009259224|0.27126|0.04204|0.09481|88.021|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.717859|||10405.759|13857.888|51087.723|0.07||0.06403|1.535|2.379|0.11792|0.27768|18|0
2020-07-20 21:51:32|asia_0492|HITS.JK|HITS.JK|PT Humpuss Intermoda Transportasi Tbk.|IDR|Jakarta|6837590016|Indonesia|Industrials|Marine Shipping|http://www.hits.co.id||535|1400|570|414|800|-0.088|0.43433997|0.055069998|0.2152|85.243|||||||||||||||||||||0|0.178598|||76428.57|45376.07|104471.72|0.002||0|0.672|0.779|0.13099|0.34713|18|0
2020-07-20 21:51:33|asia_0493|CTBN.JK|CTBN.JK|PT Citra Tubindo Tbk|IDR|Jakarta|800371968|Indonesia|Energy|Oil & Gas Equipment & Services|http://www.citratubindo.com||2450|100|2450|2370|4300|-0.43023258|0.060560003|0.011569999|0.01704|2.79|||||||||||||||||||||0|0.135488|||19140.625|14342.158|236836.97|0.002||0|0.522|2.161|0.01272|0.19191|18|0
2020-07-20 21:51:35|asia_0494|BNBR.JK|BNBR.JK|PT Bakrie & Brothers Tbk|IDR|Jakarta|19375200|Indonesia|Industrials|Conglomerates|http://www.bakrie-brothers.com|120|50|2300|50|50|50|0|0.083529994|0.00262|0.22968|129.475|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.354503|||0.518081|-1.911|-22.875|25.743||0.107329994|0.874|0.99|0.17668|0.19769|18|0
2020-07-20 21:51:37|asia_0495|DLTA.JK|DLTA.JK|PT Delta Djakarta Tbk|IDR|Jakarta|800659008|Indonesia|Consumer Defensive|Beverages—Brewers|http://www.deltajkt.co.id||4810|4100|4810|3960|7300|-0.33655173|0.43925998|0.12884|0.20917||||||||||||||||||||||0|0.612779|||3.076132|3.923|8.93|343.048||0|8.04|9.635|0.36455002|0.71882004|18|0
2020-07-20 21:51:39|asia_0496|ABDA.JK|ABDA.JK|PT Asuransi Bina Dana Arta Tbk|IDR|Jakarta|35373600|Indonesia|Financial Services|Insurance—Property & Casualty|http://www.abdainsurance.co.id||6600|2000|6600|5500|7075|-0.057142854|0.11418|0.02604|0.0689||||||||||||||||||||||0|0.292147|||3.278485|1.941|16.996|146.749||0|1.715|1.775|0.08473|0.43182|18|0
2020-07-20 21:51:41|asia_0497|RMBA.JK|RMBA.JK|PT Bentoel Internasional Investama Tbk|IDR|Jakarta|36401098752|Indonesia|Consumer Defensive|Tobacco|http://www.bentoelgroup.com||240|19000|230|210|388|-0.35754192|0.03766|0.01733|0.01089|44.806|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.177059|||1.0456833|0.554|14.718|2.49||0.00014|0.733|2.079|0.00452|0.1506|18|0
2020-07-20 21:51:43|asia_0498|SMRU.JK|SMRU.JK|PT SMR Utama Tbk|IDR|Jakarta|12499399680|Indonesia|Energy|Thermal Coal|http://www.smrutama.com||50|115300|50|50|127|-0.57983196|0.19529|-0.05135|-0.30777|102.755|||||||||||||||||||||0|0.454965|||0.91716194|2.03|10.394|-19.825||0|0.619|0.942|-0.38602|-0.0293|18|0
2020-07-20 21:51:45|asia_0499|PALM.JK|PALM.JK|PT Provident Agro Tbk|IDR|Jakarta|7075840000|Indonesia|Consumer Defensive|Farm Products|http://www.provident-agro.com||198|23000|187|161|266|-0.20762712|0.10028|0.00206|-0.02305|6.121|||||||||||||||||||||0|-0.244033|||0.7000647|6.989|69.692|-5.818||0|0.602|0.804|-0.20541|0.29903|18|0
2020-07-20 21:51:49|asia_0500|BISI.JK|BISI.JK|PT BISI International Tbk|IDR|Jakarta|3000000000|Indonesia|Basic Materials|Agricultural Inputs|http://www.bisi.co.id|2000|825|65800|820|560|1445|-0.4163701|0.18815|0.07848|0.10837|2.563|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.067744|||1.0574754|1.146|6.093|85.036||0.01812|2.336|4.655|0.12076|0.36533|18|0
2020-07-20 21:51:51|asia_0501|BFIN.JK|BFIN.JK|PT BFI Finance Indonesia Tbk|IDR|Jakarta|14964400128|Indonesia|Financial Services|Credit Services|http://www.bfi.co.id|920|262|32805300|274|232|615|-0.53162396|0|0.036849998|0.109519996|196.579|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|1|||||0|0.949576|||0.62177545|4.133||46.96|595|0.09666|29.539|29.758|0.19227|0.98013|18|0
2020-07-20 21:51:52|asia_0502|IBST.JK|IBST.JK|PT Inti Bangun Sejahtera Tbk|IDR|Jakarta|1350899968|Indonesia|Communication Services|Telecom Services|http://www.ibstower.com||8200|100|8200|5100|9800|-0.012048185|0.60443|0.029649999|0.022030002|40.546|||||||||||||||||||||0|0.484988|||1.8494956|11.422|18.897|91.664||0|0.871|1.197|0.10739|0.49658|18|0
2020-07-20 21:51:54|asia_0503|TURI.JK|TURI.JK|PT Tunas Ridean Tbk|IDR|Jakarta|5580000256|Indonesia|Consumer Cyclical|Auto & Truck Dealerships|http://www.tunasgroup.com|2100|1370|244600|1375|885|1500|0.34146345|0.049590003|0.034089997|0.14295|32.297|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.219014|||1.9408096|0.673|13.564|97||0.010140001|0.789|1.563|0.04344|0.09057|18|0
2020-07-20 21:51:56|asia_0504|TCID.JK|TCID.JK|PT. Mandom Indonesia Tbk|IDR|Jakarta|201067008|Indonesia|Consumer Defensive|Household & Personal Products|http://www.mandom.co.id||7150|8600|7125|7125|13750|-0.4702602|0.09648|0.024419999|0.03982|0.679|||||||||||||||||||||0|0.306004|||0.70585954|0.423|4.385|405.116||0.01676|2.961|6.023|0.030769998|0.31236|18|0
2020-07-20 21:51:58|asia_0505|KBLV.JK|KBLV.JK|PT First Media Tbk|IDR|Jakarta|1742169984|Indonesia|Communication Services|Entertainment|http://www.firstmedia.com||312|1100|330|240|474|-0.1791045|0.066539995|-0.0104|-0.6302|556.66|||||||||||||||||||||0|-0.04311|||0.3406184|11.203|168.366|-333.28||0|0.035|0.081|-2.3497999|0.37273997|18|0
2020-07-20 21:52:00|asia_0506|STTP.JK|STTP.JK|PT Siantar Top Tbk|IDR|Jakarta|1310000000|Indonesia|Consumer Defensive|Confectioners|http://www.siantartop.co.id||8200|9900|8400|3100|13750|1.3661971|0.19469999|0.12983|0.25471002|9.984|||||||||||||||||||||0|0.331023|||4.6858883|3.031|15.569|399.081||0|2.217|3.018|0.14543|0.26948|18|0
2020-07-20 21:52:02|asia_0507|BKSW.JK|BKSW.JK|PT Bank QNB Indonesia Tbk|IDR|Jakarta|20232300544|Indonesia|Financial Services|Banks—Regional|http://www.qnb.co.id||72|30500|75|51|232|-0.5945946|0|0.00182|0.0084||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.12779|||0.36136052|-0.24||2.21||0|||0.06972|0|18|0
2020-07-20 21:52:04|asia_0508|TOTO.JK|TOTO.JK|PT Surya Toto Indonesia Tbk|IDR|Jakarta|10320000000|Indonesia|Industrials|Building Products & Equipment|http://www.toto.co.id|550|228|9400|228|184|352|-0.3333333|0.12252|0.0318|0.079569995|23.82|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|0.080061|||1.1871104|1.269|10.36|15.237||0.00185|2.013|3.519|0.07898|0.18561001|18|0
2020-07-20 21:52:06|asia_0509|FASW.JK|FASW.JK|PT Fajar Surya Wisesa Tbk|IDR|Jakarta|2477890048|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.fajarpaper.com||7300|400|7300|6150|8350|-0.09876543|0.15671|0.055040002|0.05215|140.222|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.232486|||4.6287932|2.891|18.447|90.615||0|0.491|0.758|0.02853|0.18421|18|0
2020-07-20 21:52:08|asia_0510|PSAB.JK|PSAB.JK|PT J Resources Asia Pasifik Tbk|IDR|Jakarta|26460000256|Indonesia|Basic Materials|Gold|http://www.jresources.com|0|179|5998500|181|173|360|-0.23949581|0.46974|0.035889998|0.0015700001|120.088|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.921862|||16272.728|19732.936|42007.81|-0||8.0000005E-5|0.105|0.66|-0.0064999997|0.50794|18|0
2020-07-20 21:52:09|asia_0511|PJAA.JK|PJAA.JK|PT Pembangunan Jaya Ancol Tbk|IDR|Jakarta|1600000000|Indonesia|Consumer Cyclical|Leisure|http://www.ancol.com||535|155700|550|388|1160|-0.5217391|0.40028|0.05651|0.099|47.112|||||||||||||||||||||0|0.679753|||0.40408036|1.27|3.173|132.997||0.0078799995|0.545|0.653|0.16016|0.56696|18|0
2020-07-20 21:52:11|asia_0512|PANS.JK|PANS.JK|PT  Panin Sekuritas Tbk|IDR|Jakarta|714580992|Indonesia|Financial Services|Capital Markets|http://www.pans.co.id||860|326200|865|625|1750|-0.46604937|-1.85321|-0.04141|-0.16163|11.831|||||||||||||||||||||0|0.968822|||0.5533126|0.976|-0.527|-279.662||0.07836|1.852|2.755|-2.81062|-0.1985|18|0
2020-07-20 21:52:13|asia_0513|BRMS.JK|BRMS.JK|PT Bumi Resources Minerals Tbk|IDR|Jakarta|25570199552|Indonesia|Basic Materials|Other Industrial Metals & Mining|http://www.bumiresourcesminerals.com|100|50|190000|50|50|64|0|-0.07648|-0.001|0.0025799999|24.802|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.798306|||3846.1538|743343.75|-9719770|0||0|0.005|0.341|0.32519|0.97880995|18|0
2020-07-20 21:52:15|asia_0514|SAME.JK|SAME.JK|PT Sarana Meditama Metropolitan Tbk|IDR|Jakarta|5900000256|Indonesia|Healthcare|Medical Care Facilities|http://www.omni-hospitals.com|730|65|60121700|64|60|520|-0.8688525|0.09283|-0.0063099996|-0.11906|110.936|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.178598|||0.39959672|3.604|38.823|-23.106||0|0.421|0.528|-0.34865|0.37205002|18|0
2020-07-20 21:52:17|asia_0516|PNIN.JK|PNIN.JK|PT Paninvest Tbk|IDR|Jakarta|4068320000|Indonesia|Financial Services|Insurance—Diversified|http://www.paninvest.co.id||730|15300|740|560|1390|-0.45787543|0.107980005|0.00656|0.07074||||||||||||||||||||||0|1.30254|||0.18747203|1.775|16.435|245.041||0.01461|3.057|3.247|0.32471|0.235|18|0
2020-07-20 21:52:19|asia_0517|TFCO.JK|TFCO.JK|PT Tifico Fiber Indonesia Tbk|IDR|Jakarta|4823079936|Indonesia|Consumer Cyclical|Textile Manufacturing|http://www.tifico.co.id||320|100|320|210|895|-0.32773107|0.056399997|-0.00617|-0.01874|0.761|||||||||||||||||||||0|0.285989|||5333.3335|8346.674|147978.33|-0.001||0|3.872|6.361|-0.02961|0.00084|18|0
2020-07-20 21:52:21|asia_0519|FAST.JK|FAST.JK|PT Fast Food Indonesia Tbk|IDR|Jakarta|3987069952|Indonesia|Consumer Cyclical|Restaurants|http://www.kfcindonesia.com|1545|920|17100|930|885|1455|-0.22500002|0.07171|0.042480003|0.12184|26.32|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.687836|||2.1788194|0.52|7.251|49.282||0.089370005|0.938|1.441|0.02938|0.60573|18|0
2020-07-20 21:52:23|asia_0520|MTLA.JK|MTLA.JK|PT Metropolitan Land Tbk|IDR|Jakarta|7655130112|Indonesia|Real Estate|Real Estate Services|http://www.metropolitanland.com|530|372|42400|396|310|590|-0.1238938|0.33128|0.045640003|0.12806|27.14|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.759045|||0.78418803|2.808|8.478|61.108||0|0.64|3.004|0.33228|0.52112997|18|0
2020-07-20 21:52:25|asia_0521|LCGP.JK|LCGP.JK|PT Eureka Prima Jakarta Tbk|IDR|Jakarta||Indonesia|Real Estate|Real Estate—Development|||114|||114|114|0|-1.27622|-0.0033000002|-0.00555||||||||||||||||||||||0|-0.308698|||0.4020554|95.749|-75.026|-1.303||0.00032000002|8.306|38.994|-1.09988|0.056900002|18|0
2020-07-20 21:52:27|asia_0522|MERK.JK|MERK.JK|PT Merck Tbk|IDR|Jakarta|448000000|Indonesia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.merckgroup.com/id-id||3780|547900|4050|1170|4450|0.038461566|0.24615|0.086260006|0.17551|1.712|||||||||||||||||||||0|0.60508|||2.6922636|2.295|9.323|226.991||0.01423|1.344|2.482|0.13673|0.47057|18|0
2020-07-20 21:52:28|asia_0523|TBLA.JK|TBLA.JK|PT Tunas Baru Lampung Tbk|IDR|Jakarta|5313670144|Indonesia|Consumer Defensive|Farm Products|http://www.tunasbarulampung.com|1500|715|16071800|690|394|1010|-0.15853661|0.25827998|0.05973|0.10707|162.036|||||0m|0|0|-1m|2|3|-2m|2|2|-3m|2|2|||||0|1.161277|||0.6984952|1.282|4.964|105.022|164|0.03197|0.615|1.505|0.061479997|0.25933|18|0
2020-07-20 21:52:30|asia_0524|BRAM.JK|BRAM.JK|PT Indo Kordsa Tbk|IDR|Jakarta|450000000|Indonesia|Consumer Cyclical|Auto Parts|http://www.indokordsa.com||5325|300|5325|3410|18000|-0.52455354|0.12325|0.025179999|0.03698|6.784|||||||||||||||||||||0|1.566589|||11993.243|10560.679|85682.055|0.017||0|1.279|2.493|0.03365|0.09814|18|0
2020-07-20 21:52:32|asia_0525|PBRX.JK|PBRX.JK|PT Pan Brothers Tbk|IDR|Jakarta|6478300160|Indonesia|Consumer Cyclical|Apparel Manufacturing|http://www.panbrotherstbk.com|0.1|246|50200|248|145|850|-0.596748|0.09246001|0.049790002|0.06381|117.983|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1.5|2|||||0|0.306004|||6150|2384.74|25791.668|0.003||0.04777|3.158|11.099|0.0308|0.13374|18|0
2020-07-20 21:52:34|asia_0526|AMFG.JK|AMFG.JK|PT Asahimas Flat Glass Tbk|IDR|Jakarta|434000000|Indonesia|Industrials|Building Products & Equipment|http://www.amfg.co.id|8800|2910|1800|2730|2250|5300|-0.48490566|0.09445|-0.0066299997|-0.21767001|167.072|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.744418|||0.44652668|1.297|13.733|-1607.147||0.01496|0.329|0.927|-0.16037|0.0979|18|0
2020-07-20 21:52:36|asia_0527|MASA.JK|MASA.JK|PT Multistrada Arah Sarana Tbk|IDR|Jakarta|9182950400|Indonesia|Consumer Cyclical|Auto Parts|http://www.multistrada.co.id|628.3|565|400|560|348|700|-0.125|0.055970002|-0.011109999|-0.04636|88.978|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.288683|||26904.762|17893.887|319705.1|-0.001||0|1.212|2.421|-0.04147|0.105170004|18|0
2020-07-20 21:52:38|asia_0528|ASGR.JK|ASGR.JK|PT Astra Graphia Tbk|IDR|Jakarta|1348780032|Indonesia|Industrials|Specialty Business Services|http://www.astragraphia.co.id|2600|665|1332600|665|605|1215|-0.4364407|0.11022|0.07979|0.14522|17.579|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.298306|||0.55177015|0.17|1.539|168.798||0.09628|1.214|2.197|0.047930002|0.17547001|18|0
2020-07-20 21:52:40|asia_0529|COWL.JK|COWL.JK|PT Cowell Development Tbk|IDR|Jakarta|4871209984|Indonesia|Real Estate|Real Estate—Development|http://www.cowelldev.com||50|100|50|50|240|-0.77272725|0.34322|0.01118|-0.04978|265.22|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.270977|||0.27298537|8.288|24.148|-9.281||0|0.214|1.398|-0.14427|0.67827004|18|0
2020-07-20 21:52:42|asia_0530|HEXA.JK|HEXA.JK|PT Hexindo Adiperkasa Tbk|IDR|Jakarta|840000000|Indonesia|Industrials|Industrial Distribution|http://www.hexindo-tbk.co.id|0.3|3640|47900|3640|1890|3800|0.0963856|0.15767|0.12634|0.22114|1.016|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|1.383756|||17169.812|7203.963|45689.324|0.046|0.02|0.15021|1.094|2.89|0.09056|0.25004998|18|0
2020-07-20 21:52:44|asia_0531|TGKA.JK|TGKA.JK|PT Tigaraksa Satria Tbk|IDR|Jakarta|918492992|Indonesia|Consumer Defensive|Food Distribution|http://www.tigaraksa.co.id||6400|200|6500|3850|7450|0.6883117|0.04385|0.0959|0.3027|3.202|||||||||||||||||||||0|-0.302925|||3.8937113|0.405|9.233|476.89||0.00789|1.382|1.877|0.03471|0.13092|18|0
2020-07-20 21:52:46|asia_0532|CASS.JK|CASS.JK|PT Cardig Aero Services Tbk|IDR|Jakarta|2086950016|Indonesia|Industrials|Airports & Air Services|http://casgroup.co.id|1250|187|907000|189|165|730|-0.7240876|0.24169001|0.14887|0.03458|56.864|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.128175|||0.8323615|0.285|1.177|-58.286||0.05266|0.777|0.866|-0.05548|0.24934|18|0
2020-07-20 21:52:47|asia_0533|CPRO.JK|CPRO.JK|PT Central Proteina Prima Tbk|IDR|Jakarta|40470700032|Indonesia|Consumer Defensive|Farm Products|http://www.cpp.co.id||50|200100|50|50|50|0|0.08875|0.05197|-0.63062|1094.907|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.010007|||8|0.955|10.762|-5.423||0.0072399997|0.144|0.353|-0.04417|0.18173|18|0
2020-07-20 21:52:49|asia_0534|BBLD.JK|BBLD.JK|PT Buana Finance Tbk.|IDR|Jakarta|1645799936|Indonesia|Financial Services|Credit Services|http://www.buanafinance.co.id||370|1352300|370|332|496|-0.21276593|0|0.01149|0.04883|308.974|||||||||||||||||||||0|-0.182448|||0.50979215|12.956||35.422||0|3.189|3.223|0.18864|0.98647004|18|0
2020-07-20 21:52:51|asia_0535|DART.JK|DART.JK|PT Duta Anggada Realty Tbk.|IDR|Jakarta|3141390080|Indonesia|Real Estate|Real Estate Services|http://www.dutaanggadarealty.com||228|18500|240|228|390|-0.3333333|0.26434|0.00022|-0.10144|97.387|||||||||||||||||||||0|0.285989|||0.22157584|8.316|31.459|-109.946||0|0.144|0.174|-0.74731004|0.39403|18|0
2020-07-20 21:52:53|asia_0536|ESSA.JK|ESSA.JK|PT Surya Esa Perkasa Tbk|IDR|Jakarta|14300000256|Indonesia|Energy|Oil & Gas Refining & Marketing|http://www.sep.co.id||154|1468400|158|110|322|-0.5|0.26891002|0.00472|-0.05617|163.293|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08545|||12833.333|10968.736|40789.1|-0.001||0.0111|1.628|1.941|-0.04164|0.11655|18|0
2020-07-20 21:52:55|asia_0539|MIDI.JK|MIDI.JK|PT Midi Utama Indonesia Tbk|IDR|Jakarta|2882350080|Indonesia|Consumer Defensive|Discount Stores|http://www.alfamidiku.com||1450|300|1450|950|1505|0.38095236|0.063140005|0.05387|0.18313|166.73|||||||||||||||||||||0|0.173979|||3.3103285|0.495|7.838|75.345||0.0034599998|0.193|0.689|0.01788|0.24599001|18|0
2020-07-20 21:52:57|asia_0540|JIHD.JK|JIHD.JK|PT Jakarta International Hotels & Development Tbk|IDR|Jakarta|2329039872|Indonesia|Consumer Cyclical|Lodging|http://www.jihd.co.id||655|100|605|394|700|0.18627453|0.11833999|-0.00205|0.022330001|4.298|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.19284|||0.42088702|1.863|15.739|-4.622||0.00011|0.432|0.757|-0.0074699996|0.73609|18|0
2020-07-20 21:52:59|asia_0541|ELTY.JK|ELTY.JK|PT Bakrieland Development Tbk|IDR|Jakarta|1400000000|Indonesia|Real Estate|Real Estate Services|http://www.bakrieland.com|182.2|50|100|50|50|50|0|-0.16481|-0.013300001|-0.08161|16.564|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.078521|||0.27621257|4.845|-29.398|-16.596||0|0.746|1.878|-0.70551|0.38964|18|0
2020-07-20 21:53:01|asia_0542|TKIM.JK|TKIM.JK|PT Pabrik Kertas Tjiwi Kimia Tbk|IDR|Jakarta|3113220096|Indonesia|Basic Materials|Paper & Paper Products|http://www.tjiwi.co.id|1.5|7100|17492300|7200|3750|12925|-0.42284566|0.117580004|0.006|0.19455|88.067|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.770207|||14314.517|22250.309|189234.22|0.088||0.04389|1.191|1.774|0.2728|0.10741|18|0
2020-07-20 21:53:03|asia_0543|MDRN.JK|MDRN.JK|PT Modern Internasional Tbk|IDR|Jakarta|7632169984|Indonesia|Industrials|Business Equipment & Supplies|http://www.moderninternasional.co.id|300|50|100|50|50|50|0|0.19777|-0.0035299999|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.425327||||7.407|37.454|-6.446||0.00428|0.133|0.217|-0.38879|0.39118|18|0
2020-07-20 21:53:04|asia_0544|WINS.JK|WINS.JK|PT Wintermar Offshore Marine Tbk|IDR|Jakarta|4243010048|Indonesia|Industrials|Marine Shipping|http://www.wintermar.com|367.3|92|55800|92|60|180|-0.46198833|0.26458|-0.01904|-0.08642|45.177|||||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|1.331793|||2874.9998|6882.776|26014.324|-0.003|-0.31|0.034059998|0.636|0.651|-0.19552|0.01308|18|0
2020-07-20 21:53:06|asia_0545|KREN.JK|KREN.JK|PT Kresna Graha Investama Tbk|IDR|Jakarta|18208499712|Indonesia|Financial Services|Capital Markets|http://www.kresnainvestments.com|639|125|27361200|125|68|605|-0.7881356|0|0.072399996|0.09551|5.929|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.124711|||1.6495553|0.228||6.059||0.05047|2.404|3.353|0.00889|0.050619997|18|0
2020-07-20 21:53:08|asia_0546|BRPT.JK|BRPT.JK|PT Barito Pacific Tbk|IDR|Jakarta|91907203072|Indonesia|Basic Materials|Chemicals|http://www.barito-pacific.com|0.1|1250|44387600|1255|426|1525|0.62564766|0.21402|0.03179|0.0421|96.649|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|1.720939|||96153.84|47391.598|221433.06|0||0.02974|1.037|1.595|0.0156|0.21716999|18|0
2020-07-20 21:53:10|asia_0547|TMAS.JK|TMAS.JK|PT Temas Tbk.|IDR|Jakarta|5705149952|Indonesia|Industrials|Marine Shipping|http://www.temasline.com|2590|102|124600|102|53|180|-0.41040462|0.20611|0.054050002|0.05467|163.348|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.450346|||0.49098656|0.955|4.633|9.571||0|0.266|0.5|0.02091|0.15366|18|0
2020-07-20 21:53:12|asia_0549|PADI.JK|PADI.JK|PT Minna Padi Investama Sekuritas Tbk|IDR|Jakarta|11307200512|Indonesia|Financial Services|Capital Markets|http://www.minnapadi.com||50|100|50|50|850|-0.9285714|0|-0.45709|-0.48487|5.011|||||||||||||||||||||0|0.794457|||1.9880716|-2.599||-16.97||2.0000001E-5|18.551|18.946|0|0|18|0
2020-07-20 21:53:14|asia_0552|MTDL.JK|MTDL.JK|P.T. Metrodata Electronics Tbk|IDR|Jakarta|2455379968|Indonesia|Technology|Electronics & Computer Distribution|http://www.metrodata.co.id||1415|716800|1435|865|2040|0.095419884|0.04956|0.08964|0.1821|7.147|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.661662|||1.5842183|0.257|5.188|148.51||0.08579001|1.446|2.467|0.02401|0.08246|18|0
2020-07-20 21:53:16|asia_0553|SRAJ.JK|SRAJ.JK|PT Sejahteraraya Anugrahjaya Tbk|IDR|Jakarta|12000700416|Indonesia|Healthcare|Medical Care Facilities|http://www.mayapadahospital.com||129|39000|130|120|334|-0.48000002|0.0047|-0.01491|-0.04936|25.776|||||||||||||||||||||0|-0.477675|||0.87657905|1.756|373.896|-7.424||0|0.29|0.49|-0.08693|0.26307|18|0
2020-07-20 21:53:18|asia_0554|DVLA.JK|DVLA.JK|PT Darya-Varia Laboratoria Tbk|IDR|Jakarta|1119469952|Indonesia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.darya-varia.com||2160|33900|2190|1950|2600|-0.030973434|0.16917999|0.08394|0.14842|0.281|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.249037|||1.7973039|1.153|6.818|174.218||0|2.09|2.925|0.10747|0.5195|18|0
2020-07-20 21:53:20|asia_0555|TOBA.JK|TOBA.JK|PT Toba Bara Sejahtra Tbk|IDR|Jakarta|8049959936|Indonesia|Energy|Thermal Coal|http://www.tobabara.com||348|20000|348|276|400|-0.09375|0.16215|0.07876|0.24275999|106.757|||||||||||||||||||||0|0.36759|||12428.571|4807.263|29646.988|0.005||0|0.425|0.704|0.06834|0.17315|18|0
2020-07-20 21:53:22|asia_0556|MBSS.JK|MBSS.JK|PT Mitrabahtera Segara Sejati Tbk|IDR|Jakarta|1750029952|Indonesia|Industrials|Marine Shipping|http://www.mbss.co.id|388|376|1082000|382|210|645|-0.39842522|0.32569|0.010629999|-0.009509999|19.983|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.920323|||4177.778|9117.053|27993.385|-0.001||0.00027000002|3.05|3.359|-0.02744|0.21040002|18|0
2020-07-20 21:53:24|asia_0558|BUVA.JK|BUVA.JK|PT Bukit Uluwatu Villa Tbk|IDR|Jakarta|6811270144|Indonesia|Consumer Cyclical|Lodging|http://www.buvagroup.com||52|581900|54|50|100|-0.44897962|0.07274|-0.00745|-0.048070002|64.419|||||||||||||||||||||0|0.10816|||0.20459634|3.321|45.657|-7.662||0|0.258|0.267|-0.09743|0.49757|18|0
2020-07-20 21:53:25|asia_0559|RDTX.JK|RDTX.JK|PT Roda Vivatex Tbk|IDR|Jakarta|268172992|Indonesia|Real Estate|Real Estate Services|http://www.rodavivatex.co.id||5100|1900|5100|4000|9000|-0.40350878|0.70465|0.058119997|0.09403|0.038|||||||||||||||||||||0|0.095073|||0.5300984|2.958|4.197|865.062||0|1.33|1.758|0.58075|0.70502996|18|0
2020-07-20 21:53:27|asia_0560|MCOR.JK|MCOR.JK|PT Bank China Construction Bank Indonesia Tbk|IDR|Jakarta|29263699968|Indonesia|Financial Services|Banks—Regional|http://idn.ccb.com||139|6669600|142|58|204|0.021582723|0|0.00565|0.03801||||||||||||||||||||||0|0.986913|||0.8295585|1.331||6.054||0|||0.10827|0|18|0
2020-07-20 21:53:29|asia_0561|CFIN.JK|CFIN.JK|PT. Clipan Finance Indonesia Tbk|IDR|Jakarta|3984519936|Indonesia|Financial Services|Credit Services|http://www.clipan.co.id|320|190|2196900|195|150|326|-0.39814812|0|0.03191|0.08144|139.33|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.852963|||0.15816791|5.333||94.16||0.27789|19.312|19.926|0.27109|0.99654996|18|0
2020-07-20 21:53:31|asia_0562|SMDR.JK|SMDR.JK|PT Samudera Indonesia Tbk|IDR|Jakarta|3275120128|Indonesia|Industrials|Marine Shipping|http://www.samudera.id/ptsamuderaindonesiatbk||232|730400|234|112|320|-0.24025977|0.101969995|0.02826|-0.21601|70.023|||||||||||||||||||||0|1.549653|||4833.3335|1633.93|16023.102|-0.011||0|1.099|1.239|-0.07835|0.13944|18|0
2020-07-20 21:53:33|asia_0563|APIC.JK|APIC.JK|PT Pacific Strategic Financial Tbk|IDR|Jakarta|140024000|Indonesia|Financial Services|Capital Markets|http://www.apic.co.id||840|10577500|870|600|1040|0.359375|0|0.0463|0.09020001|40.243|||||||||||||||||||||0|-0.090839|||5.404536|4.759||13.856||0.00303|3.44|3.449|0.087740004|0.20896|18|0
2020-07-20 21:53:35|asia_0564|CSAP.JK|CSAP.JK|PT Catur Sentosa Adiprana Tbk|IDR|Jakarta|4458350080|Indonesia|Industrials|Building Products & Equipment|http://www.csahome.com|600|322|47800|340|322|525|-0.34615386|0.03178|0.0271|0.033469997|114.272|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.14973|||0.7789179|0.315|9.898|15.408||0.27523002|0.46|1.108|0.0050700004|0.15093|18|0
2020-07-20 21:53:37|asia_0565|BTEL.JK|BTEL.JK|PT Bakrie Telecom Tbk|IDR|Jakarta||Indonesia|Communication Services|Telecom Services|http://www.bakrieglobal.com/what-we-do/telecomunication-media/bakrie-telecom||50|||50|50|0|0|-0.03095|||||||||||||||||||||||0|0||||2018.861|-205.271|-5.438||0.00749|0|0|0|-1.68055|18|0
2020-07-20 21:53:39|asia_0566|BATA.JK|BATA.JK|PT Sepatu Bata Tbk.|IDR|Jakarta|1300000000|Indonesia|Consumer Cyclical|Footwear & Accessories|http://www.bata.co.id||560|1500|565|510|765|-0.10317463|0.0645|0.01517|0.0199|10.692|||||||||||||||||||||0|-0.070438|||1.1280906|0.835|12.942|9.833||0.101110004|0.237|2.258|0.01428|0.45483002|18|0
2020-07-20 21:53:41|asia_0567|BACA.JK|BACA.JK|PT Bank Capital Indonesia Tbk|IDR|Jakarta|7000350208|Indonesia|Financial Services|Banks—Regional|http://www.bankcapital.co.id||352|11300|366|212|560|0.3165468|0|0.00191|0.01549||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.302925|||1.1086196|1.168||4.633||0.00037|||0.073709995|0|18|0
2020-07-20 21:53:43|asia_0568|MREI.JK|MREI.JK|PT Maskapai Reasuransi Indonesia Tbk|IDR|Jakarta|517792000|Indonesia|Financial Services|Insurance—Reinsurance|http://www.marein-re.com||4700|100|4700|3450|7500|-0.250996|0.10741|0.028369999|0.11091||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.586605|||1.5967945|1.357|12.638|321.587||0|0.065|0.453|0.09927|0.15824|18|0
2020-07-20 21:53:45|asia_0569|CENT.JK|CENT.JK|PT Centratama Telekomunikasi Indonesia Tbk|IDR|Jakarta|31183499264|Indonesia|Communication Services|Telecom Services|http://www.centratamagroup.com||100|23571500|98|50|103|0.08888888|0.53828996|0.0306|0.00419|93.141|||||||||||||||||||||0|0.619322|||1.0967077|5.89|10.942|0.395||0.00025|0.696|0.767|0.01441|0.5072|18|0
2020-07-20 21:53:47|asia_0570|BABP.JK|BABP.JK|PT Bank MNC Internasional Tbk|IDR|Jakarta|25061699584|Indonesia|Financial Services|Banks—Regional|http://www.mncbank.co.id||50|7000|50|50|74|0|0|0.0019400001|0.01439||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.275596|||0.83771735|1.84||0.903||0|||0.03704|0|18|0
2020-07-20 21:53:48|asia_0571|FREN.JK|FREN.JK|PT Smartfren Telecom Tbk|IDR|Jakarta|1011790016|Indonesia|Communication Services|Telecom Services|http://www.smartfren.com||96|19663600|98|50|314|-0.6797385|-0.04656|-0.04315|-0.30809|139.374|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.247113|||1.9094597|4.814|-103.379|-16.242||0.00643|0.038|0.192|-0.46747002|0.59319997|18|0
2020-07-20 21:53:50|asia_0572|GWSA.JK|GWSA.JK|PT Greenwood Sejahtera Tbk|IDR|Jakarta|7800759808|Indonesia|Real Estate|Real Estate—Development|http://www.greenwoodsejahtera.com||99|9400|96|69|200|-0.50769234|-0.25544|-0.00275|0.0218|4.974|||||||||||||||||||||0|0.884911|||0.11037183|11.001|-43.065|19.653||0|0.88|3.654|1.96467|0.62345004|18|0
2020-07-20 21:53:52|asia_0573|RAJA.JK|RAJA.JK|PT Rukun Raharja Tbk|IDR|Jakarta|4227079936|Indonesia|Utilities|Utilities—Regulated Gas|http://www.raja.co.id|0|114|6994900|115|55|284|-0.5576923|0.09363|0.01339|0.02516|34.561|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|1.099692|||4750|3978.366|42488.508|0.001||0|2.157|2.698|0.02345|0.1402|18|0
2020-07-20 21:53:54|asia_0574|BTEK.JK|BTEK.JK|PT Bumi Teknokultura Unggul Tbk|IDR|Jakarta|46277500928|Indonesia|Consumer Defensive|Farm Products|http://www.btek.co.id||50|100|50|50|90|-0.3333333|0.03185|-0.003|-0.036760002|108.835|||||||||||||||||||||0|0.073263|||1.003452|5.235|164.389|-1.796||0.0023700001|0.393|1.501|-0.09031|-0.00349|18|0
2020-07-20 21:53:56|asia_0575|MFIN.JK|MFIN.JK|Pt Mandala Multifinance Tbk|IDR|Jakarta|2649999872|Indonesia|Financial Services|Credit Services|http://mandalafinance.com|890|985|43000|970|775|1350|-0.053658545|0|0.09037|0.17357999|99.067|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.515011|||1.1023235|3.357||147.752||0.00048000002|39.846|40.357|0.27629998|0.99331003|18|0
2020-07-20 21:53:58|asia_0576|GLOB.JK|GLOB.JK|PT Global Teleshop Tbk|IDR|Jakarta|1111110016|Indonesia|Consumer Cyclical|Specialty Retail|||167|15300|148|139|780|-0.69166666|0.0161|0.04042|||||||||||||||||||||||0|-0.133564||||2.385|148.12|-31.147||0|0.016|0.065|-0.12550999|0.100039996|18|0
2020-07-20 21:54:00|asia_0577|SONA.JK|SONA.JK|PT Sona Topas Tourism Industry Tbk|IDR|Jakarta|331200000|Indonesia|Consumer Cyclical|Travel Services|http://www.sonatopas.co.id/new/||6000|100|6000|3720|7400|0.06194687|0.06633|0.015700001|0.01327|9.188|||||||||||||||||||||0|-0.721324|||2.5187216|1.018|15.356|31.615||0|1.943|3.332|0.00704|0.48844|18|0
2020-07-20 21:54:02|asia_0578|JAWA.JK|JAWA.JK|PT Jaya Agra Wattie Tbk|IDR|Jakarta|3774690048|Indonesia|Consumer Defensive|Farm Products|http://www.jawattie.com|607.5|67|449200|68|58|172|-0.4137931|0.088690005|-0.00386|-0.53893|828.991|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.425327|||0.7701415|4.085|46.066|-66.549||0|0.071|0.396|-0.33080003|0.05933|18|0
2020-07-20 21:54:03|asia_0579|ARII.JK|ARII.JK|PT Atlas Resources Tbk|IDR|Jakarta|3000000000|Indonesia|Energy|Thermal Coal|http://www.atlas-coal.co.id||476|113400|510|476|805|-0.3664596|0.026889998|-0.01036|-0.25121|278.991|||||||||||||||||||||0|0.421478|||36615.383|25862.379|961719.6|-0.002||0|0.123|0.172|-0.11935|0.01939|18|0
2020-07-20 21:54:05|asia_0580|FMII.JK|FMII.JK|PT Fortune Mate Indonesia Tbk|IDR|Jakarta|2720999936|Indonesia|Real Estate|Real Estate—Development|http://www.fmiindo.com||800|100|800|354|800|0.3114754|0.21062|0.010829999|-0.012180001|30.407|||||||||||||||||||||0|-0.232101|||3.4693012|31.016|147.257|-2.943||0|0.535|3.297|-0.10684|0.39396|18|0
2020-07-20 21:54:07|asia_0581|AMAG.JK|AMAG.JK|P.T. Asuransi Multi Artha Guna Tbk|IDR|Jakarta|5001549824|Indonesia|Financial Services|Insurance—Diversified|http://www.mag.co.id||282|53900|276|226|320|-0.11538464|0.11219|0.00977|0.03889||||||||||||||||||||||0|-0.031947|||0.75258803|1.202|10.713|14.302||0|0.305|0.938|0.09175|0.42516997|18|0
2020-07-20 21:54:09|asia_0583|GPRA.JK|GPRA.JK|PT Perdana Gapuraprima Tbk|IDR|Jakarta|4273110016|Indonesia|Real Estate|Real Estate—Development|http://www.gapuraprima.com||52|16554400|51|50|100|-0.4631579|0.23477|0.02806|0.03671|42.152|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.28214|||0.22898008|1.678|7.145|8.829||0|0.353|3.535|0.0991|0.61038|18|0
2020-07-20 21:54:11|asia_0584|BCIP.JK|BCIP.JK|PT Bumi Citra Permai Tbk|IDR|Jakarta|1429920000|Indonesia|Real Estate|Real Estate—Development|http://www.bumicitrapermai.com||52|11901100|55|50|89|-0.3373494|0.34331|0.0146|0.05906|20.95|||||||||||||||||||||0|0.936874|||0.17266111|1.425|4.151|16.897||0|0.149|1.652|0.20882|0.55446|18|0
2020-07-20 21:54:13|asia_0585|LTLS.JK|LTLS.JK|PT Lautan Luas Tbk|IDR|Jakarta|1536659968|Indonesia|Basic Materials|Specialty Chemicals|http://www.lautan-luas.com||434|19700|436|318|690|-0.2852459|0.093059994|0.0417|0.027660001|118.157|||||||||||||||||||||0|0.905696|||0.33546025|0.5|5.378|8.561||0.0044299997|0.408|0.801|0.00209|0.20141001|18|0
2020-07-20 21:54:15|asia_0586|DEWA.JK|DEWA.JK|PT Darma Henwa Tbk|IDR|Jakarta|21853700096|Indonesia|Energy|Thermal Coal|http://www.ptdh.co.id||50|1200|50|50|50|0|0.1014|0.00477|0.018|48.786|||||||||||||||||||||0|0.219784|||4545.4546|3031.213|29892.092|0||0|0.498|1.14|0.01161|0.04907|18|0
2020-07-20 21:54:17|asia_0587|MYOH.JK|MYOH.JK|PT Samindo Resources Tbk|IDR|Jakarta|2206309888|Indonesia|Energy|Thermal Coal|http://www.samindoresources.com||1085|70300|1090|850|1405|-0.19259262|0.17184|0.11216|0.12880999|4.361|||||||||||||||||||||0|0.384526|||20865.385|9887.86|57541.72|0.007||0.00082|3.569|4.502|0.06283|0.1486|18|0
2020-07-20 21:54:19|asia_0588|PSKT.JK|PSKT.JK|PT Red Planet Indonesia Tbk|IDR|Jakarta|10351200256|Indonesia|Consumer Cyclical|Lodging|http://www.redplanetindonesia.com||50|200|50|50|50|0|0.02382|-0.0153|-0.03975|5.692|||||||||||||||||||||0|-0.14896|||1.3154086|8.09|339.612|-1.542||0|0.562|1.998|-0.24503|0.50786|18|0
2020-07-20 21:54:21|asia_0589|WIIM.JK|WIIM.JK|PT Wismilak Inti Makmur Tbk|IDR|Jakarta|2099869952|Indonesia|Consumer Defensive|Tobacco|http://www.wismilak.com||224|31408900|240|67|272|-0.016393423|0.04044|0.01801|0.035439998|5.345|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.686297|||0.4508766|0.204|5.039|17.281||0|1.683|4.255|0.036960002|0.45729|18|0
2020-07-20 21:54:23|asia_0590|INPC.JK|INPC.JK|PT Bank Artha Graha Internasional Tbk|IDR|Jakarta|15638200320|Indonesia|Financial Services|Banks—Regional|http://www.arthagraha.com||51|5800|50|50|71|-0.28571427|0|-0.00233|-0.015269999||||||||||||||||||||||0|0.578137|||0.24788448|-4.668||-3.809||0.00135|||-0.063540004|0|18|0
2020-07-20 21:54:25|asia_0591|KKGI.JK|KKGI.JK|PT Resource Alam Indonesia Tbk|IDR|Jakarta|4693450240|Indonesia|Energy|Thermal Coal|http://www.raintbk.com|7500|199|22600|196|141|270|-0.00507617|0.111140005|0.059159998|0.0332|8.607|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.316782|||11055.556|7568.422|68097.03|0.001||0.00131|0.936|2.315|0.030569999|0.16182|18|0
2020-07-20 21:54:27|asia_0592|BEKS.JK|BEKS.JK|PT. Bank Pembangunan Daerah Banten, Tbk|IDR|Jakarta|10755099648|Indonesia|Financial Services|Banks—Regional|http://www.bankbanten.co.id||50|98500|50|50|50|0|0|-0.01565|-0.22135||||||||||||||||||||||0|0.096227|||5.832945|30.195||-2.15||0.09352|||-1.06942|0|18|0
2020-07-20 21:54:28|asia_0593|RELI.JK|RELI.JK|PT Reliance Sekuritas Indonesia Tbk|IDR|Jakarta|1800000000|Indonesia|Financial Services|Capital Markets|http://www.reliancesekuritas.com/||292|16700|292|101|312|0.40384614|0|-0.024349999|-0.03118|0.108|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.198229|||1.1683319|7.802||-7.877||0|4.327|4.425|-0.54295|0.84605|18|0
2020-07-20 21:54:30|asia_0594|HDTX.JK|HDTX.JK|PT Panasia Indo Resources Tbk|IDR|Jakarta||Indonesia|Basic Materials|Other Industrial Metals & Mining|http://www.panasiagroup.co.id||120|||120|120|0|0|-0.07017|-0.63668996|372.184|||||||||||||||||||||0|-0.461508|||5.220796|81.306|-25.125|-17.936||0|0.015|0.086|0|0|18|0
2020-07-20 21:54:32|asia_0595|NIPS.JK|NIPS.JK|PT Nipress Tbk|IDR|Jakarta|1635330048|Indonesia|Consumer Cyclical|Auto Parts|http://www.nipress.com|570|282|1905400|282|282|286|0|0.15358|0.03915|0.01698|62.612|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.519245|||0.51754797|0.987|6.43|9.592||0.083620004|0.435|1.158|0.0139999995|0.18416001|18|0
2020-07-20 21:54:34|asia_0596|TRST.JK|TRST.JK|PT Trias Sentosa Tbk|IDR|Jakarta|2808000000|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.trias-sentosa.com||380|20000|380|328|430|-0.090909064|0.07467|0.00717|0.013780001|62.027|||||||||||||||||||||0|0.23903|||0.42915064|1.033|13.838|11.807||0.0139999995|0.461|1.043|0.01271|0.08051|18|0
2020-07-20 21:54:36|asia_0597|TPMA.JK|TPMA.JK|PT Trans Power Marine Tbk|IDR|Jakarta|2633299968|Indonesia|Industrials|Marine Shipping|http://www.transpowermarine.com||322|100|324|210|354|0.11724138|0.40609002|0.06121|0.09521|29.936|||||||||||||||||||||0|0.142802|||10733.334|16828.85|41440.855|0.003||0|0.931|0.988|0.14819|0.29189|18|0
2020-07-20 21:54:38|asia_0598|SKBM.JK|SKBM.JK|PT Sekar Bumi Tbk|IDR|Jakarta|1726000000|Indonesia|Consumer Defensive|Packaged Foods|http://www.sekarbumi.com||246|2000|264|246|610|-0.37142855|0.04097|0.018819999|0.00205|55.885|||||||||||||||||||||0|-1.228637|||0.47540274|0.381|9.304|3.203||0|0.669|1.319|0.00244|0.11983|18|0
2020-07-20 21:54:40|asia_0601|INDS.JK|INDS.JK|PT Indospring Tbk|IDR|Jakarta|656249984|Indonesia|Consumer Cyclical|Auto Parts|http://www.indospring.co.id||2290|57400|2230|1210|2850|-0.063025236|0.09592|0.023629999|0.050479997|0.181|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.243264|||0.5774062|0.658|6.858|184.53||0|2.673|5.721|0.059169997|0.14969|18|0
2020-07-20 21:54:42|asia_0602|INAF.JK|INAF.JK|PT Indofarma (Persero) Tbk|IDR|Jakarta|3099269888|Indonesia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.indofarma.id||1205|29539800|1120|334|2710|-0.49775785|-0.0052|-0.01263|0.017339999|100.956|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.949576|||7.7296605|2.844|-546.975|2.68||0|0.665|1.578|0.00606|0.16690001|18|0
2020-07-20 21:54:44|asia_0604|BVIC.JK|BVIC.JK|PT Bank Victoria International Tbk|IDR|Jakarta|8862430208|Indonesia|Financial Services|Banks—Regional|http://www.victoriabank.co.id||66|791000|69|50|224|-0.5868263|0|-0.00106|-0.010620001||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.046959|||0.22341906|4.316||-3.288||0|||-0.07012|0|18|0
2020-07-20 21:54:46|asia_0605|MLIA.JK|MLIA.JK|PT Mulia Industrindo Tbk|IDR|Jakarta|1297789952|Indonesia|Industrials|Building Products & Equipment|http://www.muliaindustrindo.com||575|6094000|560|434|1570|-0.63036305|0.14009|0.03444|0.02026|82.832|||||||||||||||||||||0|0.025404|||0.30507815|0.689|4.918|37.32||0|0.499|1.027|0.01249|0.23142|18|0
2020-07-20 21:54:48|asia_0606|DOID.JK|DOID.JK|PT Delta Dunia Makmur Tbk|IDR|Jakarta|8619820032|Indonesia|Energy|Thermal Coal|http://www.deltadunia.com|0.1|230|116544800|234|82|505|-0.532|0.26198|0.051659998|-0.013730001|269.488|||||0m|0|0|-1m|1.33|3|-2m|1.5|2|-3m|1|1|||||0|2.288298|||7666.667|2301.351|8784.423|-0||0.0247|1.466|1.898|-0.00415|0.16949|18|0
2020-07-20 21:54:50|asia_0607|SCCO.JK|SCCO.JK|PT Supreme Cable Manufacturing & Commerce Tbk|IDR|Jakarta|205583008|Indonesia|Industrials|Electrical Equipment & Parts|http://www.sucaco.com||9600|11100|9600|8100|9600|0.057851195|0.08931|0.06759|0.10276|4.613|||||||||||||||||||||0|0.21324|||0.6041679|0.283|3.172|1618.909||0.0058399998|1.534|2.716|0.0582|0.12588|18|0
2020-07-20 21:54:51|asia_0608|BPFI.JK|BPFI.JK|PT Batavia Prosperindo Finance Tbk|IDR|Jakarta|1782659968|Indonesia|Financial Services|Credit Services|http://bpfi.co.id||1185|100|1185|890|1325|0.3240223|0|0.04087|0.08874|110.886|||||||||||||||||||||0|0.501154|||2.5216737|10.361||40.571||0|37.418|37.643|0.25676|0.98441005|18|0
2020-07-20 21:54:53|asia_0609|FISH.JK|FISH.JK|PT FKS Multi Agro Tbk|IDR|Jakarta|480000000|Indonesia|Consumer Defensive|Farm Products|http://www.fksmultiagro.com||2940|2300|2950|2000|4000|0.035087705|0.02898|0.04171|0.14257|95.12|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.397613|||12564.103|1375.434|47456.863|0.036||0|0.563|1.259|0.0167|0.052810002|18|0
2020-07-20 21:54:55|asia_0610|ADES.JK|ADES.JK|PT Akasha Wira International Tbk|IDR|Jakarta|589897024|Indonesia|Consumer Defensive|Beverages—Non-Alcoholic|http://www.akashainternational.com||855|50900|860|570|1210|-0.22869956|0.19569999|0.089820005|0.16112|1.179|||||||||||||||||||||0|0.644726|||0.85608554|0.394|2.012|148.648||0.00614|1.609|2.044|0.104119994|0.49055|18|0
2020-07-20 21:54:57|asia_0611|DGIK.JK|DGIK.JK|PT Nusa Konstruksi Enjiniring Tbk|IDR|Jakarta|5521730048|Indonesia|Industrials|Engineering & Construction|http://www.nusakonstruksi.com||50|10100|50|50|50|0|0.03311|-0.00366|0.00833|23.353|||||||||||||||||||||0|1.277136|||0.41724387|0.246|7.429|0.991||0|1.185|1.432|0.0068900003|0.13113|18|0
2020-07-20 21:54:59|asia_0612|GMTD.JK|GMTD.JK|PT Gowa Makassar Tourism Development Tbk|IDR|Jakarta|101538000|Indonesia|Real Estate|Real Estate—Development|http://www.tanjungbunga.com||17975|600|17975|14000|19900|-0.07702184|0.13646|0.014359999|-0.1103|10.177|||||||||||||||||||||0|-0.157043|||2.6534033|9.37|68.666|-791.875||0|0.106|1.631|-0.40249002|0.48566002|18|0
2020-07-20 21:55:01|asia_0613|LPLI.JK|LPLI.JK|PT Star Pacific Tbk|IDR|Jakarta|157927008|Indonesia|Communication Services|Publishing|http://www.star-pacific.co.id||76|10500|76|50|168|-0.43703705|-0.0708|-0.0074400003|-0.056599997|26.951|||||||||||||||||||||0|0.301385|||0.13166648|-5.067|71.569|-44.025||0|3.929|3.944|-1.2085|0.41636002|18|0
2020-07-20 21:55:03|asia_0614|PTRO.JK|PTRO.JK|PT Petrosea Tbk|IDR|Jakarta|1008600000|Indonesia|Basic Materials|Other Industrial Metals & Mining|http://www.petrosea.com||1800|4095200|1725|860|1805|0.07142854|0.27782|0.069180004|0.16082|105.44|||||||||||||||||||||0|1.431485|||8653.846|3742.99|13472.474|0.032||0.02299|1.478|1.573|0.069460005|0.18893999|18|0
2020-07-20 21:55:05|asia_0615|ALTO.JK|ALTO.JK|PT Tri Banyan Tirta Tbk|IDR|Jakarta|2191869952|Indonesia|Consumer Defensive|Beverages—Non-Alcoholic|http://www.altospringswater.com||346|8900|348|294|420|-0.10309279|0.06854|-0.00287|-0.027709998|164.937|||||||||||||||||||||0|0.030023|||2.0187051|3.748|54.684|-4.82||0|0.251|0.86|-0.02878|0.11715999|18|0
2020-07-20 21:55:07|asia_0616|LPGI.JK|LPGI.JK|PT Lippo General Insurance Tbk|IDR|Jakarta|150000000|Indonesia|Financial Services|Insurance—Diversified|http://www.lippoinsurance.com||3800|6800|3800|3000|4200|0|0.08041|0.020669999|0.11594||||||||||||||||||||||0|-0.308314|||0.7135778|0.202|2.506|665.676||0|0.476|0.934|0.08492|0.21786|18|0
2020-07-20 21:55:09|asia_0617|INPP.JK|INPP.JK|PT Indonesian Paradise Property Tbk|IDR|Jakarta|11182000128|Indonesia|Consumer Cyclical|Lodging|http://www.theparadise-group.com||700|22200|700|570|1135|-0.125|0.33788|0.01602|0.37285|17.821|||||||||||||||||||||0|0.392224|||1.3675694|10.604|31.385|174.912||0|1.754|2.453|2.27985|0.6343|18|0
2020-07-20 21:55:10|asia_0618|BKDP.JK|BKDP.JK|PT Bukit Darmo Property Tbk|IDR|Jakarta|7513990144|Indonesia|Real Estate|Real Estate Services|http://www.bukitdarmoproperty.com||54|81900|50|50|67|-0.122807026|-0.18620001|-0.022449998|-0.066700004|40.523|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.676289|||0.80432546|16.321|-87.654|-4.172||0|0.359|0.66|-0.95422|0.06831|18|0
2020-07-20 21:55:12|asia_0619|BBRM.JK|BBRM.JK|PT Pelayaran Nasional Bina Buana Raya Tbk|IDR|Jakarta|5335320064|Indonesia|Industrials|Marine Shipping|http://www.bbr.co.id||50|300|50|50|59|0|0.32411|-0.01603|-0.23292999|295.259|||||||||||||||||||||0|0.690146|||16666.666|16301.36|50296.2|-0.001||0|1.032|1.074|-0.27226|-0.00881|18|0
2020-07-20 21:55:14|asia_0620|AGRO.JK|AGRO.JK|PT Bank Rakyat Indonesia Agroniaga Tbk|IDR|Jakarta|21129900032|Indonesia|Financial Services|Banks—Regional|http://www.briagro.co.id||220|39145200|228|78|304|-0.22448981|0|0.00027000002|0.00155||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.409545|||1.145881|4.071||0.307||0.0025499999|||0.020550001|0|18|0
2020-07-20 21:55:16|asia_0621|IATA.JK|IATA.JK|PT Indonesia Transport & Infrastructure Tbk|IDR|Jakarta|10697700352|Indonesia|Industrials|Airports & Air Services|http://www.indonesia-air.com||50|2000|50|50|67|0|-0.04325|-0.038110003|-0.14436|34.281|||||||||||||||||||||0|0.14819|||16666.666|42438.676|-981347.2|-0||0|0.105|0.231|-0.41526002|0.05868|18|0
2020-07-20 21:55:18|asia_0622|CNKO.JK|CNKO.JK|PT Exploitasi Energi Indonesia Tbk|IDR|Jakarta|115000000|Indonesia|Energy|Thermal Coal|http://www.energigroupindonesia.com||50|100|50|50|50|0|-0.02103|-0.01632|||||||||||||||||||||||0|0.264434||||0.786|-37.364|22.551||0|0.361|0.475|0.106800005|0.09228|18|0
2020-07-20 21:55:20|asia_0623|SMDM.JK|SMDM.JK|PT Suryamas Dutamakmur Tbk|IDR|Jakarta|4772140032|Indonesia|Real Estate|Real Estate—Development|http://www.rancamaya.com||99|800|93|69|151|-0.3716216|0.18268|0.01568|0.01842|7.965|||||||||||||||||||||0|0.033102|||0.26563844|2.635|14.424|2.068||0|0.268|2.074|0.01844|0.50549|18|0
2020-07-20 21:55:22|asia_0624|SIPD.JK|SIPD.JK|PT Sierad Produce Tbk|IDR|Jakarta|7310000|Indonesia|Consumer Defensive|Farm Products|http://www.sieradproduce.com|895|970|1500|990|705|1350|0.24528301|0.07411|0.06205|0.106359996|89.365|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.450731|||1.3739941|0.457|6.163|71.457|10.9|0|0.602|1.116|0.02211|0.15534|18|0
2020-07-20 21:55:24|asia_0625|INRU.JK|INRU.JK|PT Toba Pulp Lestari Tbk|IDR|Jakarta|1388880000|Indonesia|Basic Materials|Paper & Paper Products|http://www.tobapulp.com||835|26800|835|500|945|0.4649123|0.16733|-0.022880001|-0.13295999|143.186|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.292147|||7803.7383|9331.019|55763.164|-0.015||0|0.014|0.473|-0.17018999|-0.02728|18|0
2020-07-20 21:55:26|asia_0626|UNSP.JK|UNSP.JK|PT Bakrie Sumatera Plantations Tbk|IDR|Jakarta|1372050048|Indonesia|Consumer Defensive|Farm Products|http://www.bakriesumatera.com|400|62|4371100|58|50|115|-0.40206188|-0.075679995|-0.024349999|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.782909||||4.148|-54.813|-1783.291||0|0.068|0.106|-2.24722|0.00556|18|0
2020-07-20 21:55:28|asia_0627|GZCO.JK|GZCO.JK|PT Gozco Plantations Tbk|IDR|Jakarta|6000000000|Indonesia|Consumer Defensive|Farm Products|http://www.gozco.com|402.5|50|16635900|50|50|58|0|0.01596|-0.07739|-0.62194|92.335|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.449961|||0.42601052|2.547|159.589|-89.647||0|0.831|1.049|-1.44947|-0.51687|18|0
2020-07-20 21:55:30|asia_0628|POOL.JK|POOL.JK|PT. Pool Advista Indonesia Tbk|IDR|Jakarta|2341370112|Indonesia|Consumer Defensive|Education & Training Services|http://www.pooladvista.com||50|15400|50|50|2170|-0.97512436|0|-0.34133|-0.6344|2.781|||||||||||||||||||||0|-0.082371|||0.26463708|-0.023|-0.018|-196.471||0.019609999|11.277|12.497|0|0|18|0
2020-07-20 21:55:32|asia_0629|GDYR.JK|GDYR.JK|PT Goodyear Indonesia Tbk|IDR|Jakarta|410000000|Indonesia|Consumer Cyclical|Auto Parts|http://www.goodyear-indonesia.com||1375|4400|1375|1315|2140|-0.2763158|0.06668|0.01761|-0.00491|39.452|||||||||||||||||||||0|0.23826|||10576.924|4046.651|60691.777|-0.001||0|0.26|0.628|-0.0019|0.12331|18|0
2020-07-20 21:55:34|asia_0630|IPOL.JK|IPOL.JK|PT Indopoly Swakarsa Industry Tbk|IDR|Jakarta|6443380224|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.ilenefilms.com|375|73|15700|73|50|115|-0.2772277|0.12060001|0.02814|0.027320001|50.46|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.635103|||3041.6667|2349.483|19482.184|0.001||0|0.689|1.143|0.02056|0.20263|18|0
2020-07-20 21:55:36|asia_0631|ARTI.JK|ARTI.JK|PT. Ratu Prabu Energi Tbk|IDR|Jakarta|1568000000|Indonesia|Energy|Oil & Gas Equipment & Services|http://www.ratuprabuenergi.com|250|50|500|50|50|50|0|0.19211|0.00291|-0.0039399997|30.485|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.173979|||0.15984961|6.668|34.71|-0.385||0|0.544|2.353|-0.01606|0.34623|18|0
2020-07-20 21:55:38|asia_0632|PANR.JK|PANR.JK|PT Panorama Sentrawisata Tbk|IDR|Jakarta|1200000000|Indonesia|Consumer Cyclical|Travel Services|http://www.panorama-sentrawisata.com|1000|88|2090000|88|50|386|-0.7720207|0.042779997|0.00825|-0.0648|83.312|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.852193|||0.14712545|0.373|8.713|-58.113||0.04593|0.96|1.387|-0.03769|0.17267|18|0
2020-07-20 21:55:39|asia_0633|UNIC.JK|UNIC.JK|PT Unggul Indah Cahaya Tbk|IDR|Jakarta|383331008|Indonesia|Basic Materials|Chemicals|http://www.uic.co.id||3600|2800|3800|2500|5900|-0.19491524|0.07096|0.05035|0.061680004|2.503|||||||||||||||||||||0|0.708622|||8411.215|4519.65|63687.67|0.029||0.52661|1.537|4.607|0.0348|0.114020005|18|0
2020-07-20 21:55:41|asia_0634|FPNI.JK|FPNI.JK|PT Lotte Chemical Titan Tbk|IDR|Jakarta|5566410240|Indonesia|Basic Materials|Specialty Chemicals|http://www.lottechem.co.id||91|293500|91|52|156|-0.33576643|0.00364|-0.04059|-0.12708999|14.099|||||||||||||||||||||0|0.542725|||5687.4995|1637.143|449463.25|-0.002||0|0.327|1.091|-0.03964|-0.00603|18|0
2020-07-20 21:55:43|asia_0635|OMRE.JK|OMRE.JK|PT Indonesia Prima Property Tbk|IDR|Jakarta|1744999936|Indonesia|Real Estate|Real Estate Services|http://www.ipp.co.id||316|100|316|316|1825|-0.8234637|-0.46236|-0.01223|-0.01092|4.803|||||||||||||||||||||0|1.801385|||0.14750943|4.92|-10.641|-23.298||0|1.151|1.256|-0.27058|0.35099998|18|0
2020-07-20 21:55:45|asia_0636|INDR.JK|INDR.JK|PT. Indo-Rama Synthetics Tbk|IDR|Jakarta|654352000|Indonesia|Consumer Cyclical|Textile Manufacturing|http://www.indorama.com||2250|186900|2260|1255|5000|-0.5311203|0.07248|0.020569999|0.0346|48.871|||||||||||||||||||||0|0.036951|||3919.8606|1982.625|27354.254|0.02||0.0014|0.537|1.144|0.01758|0.06303|18|0
2020-07-20 21:55:47|asia_0637|LPPS.JK|LPPS.JK|PT Lippo Securities Tbk|IDR|Jakarta|1109250048|Indonesia|Financial Services|Capital Markets|http://www.lipposecurities.co.id||75|2600|80|60|105|-0.18367344|0|-0.0467|-0.04711||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86836|||0.1870422|-7.239||-20.456||0|534.647|535.942|0|0|18|0
2020-07-20 21:55:49|asia_0638|YPAS.JK|YPAS.JK|PT Yanaprima Hastapersada Tbk|IDR|Jakarta|668000000|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.yanaprima.com||486|100|466|133|760|0.20725393|0.08586001|0.035350002|0.05712|89.907|||||||||||||||||||||0|-0.394149|||2.605046|1.183|13.78|10.377||0|0.939|1.673|0.01957|0.114700004|18|0
2020-07-20 21:55:51|asia_0639|JTPE.JK|JTPE.JK|PT Jasuindo Tiga Perkasa Tbk|IDR|Jakarta|1713010048|Indonesia|Industrials|Specialty Business Services|http://www.jasuindo.co.id||760|262700|765|530|1050|-0.23500001|0.19323999|0.13465999|0.22904|21.246|||||||||||||||||||||0|0.49692|||1.8123027|1.065|5.513|91.106||0.0012800001|0.79|1.696|0.11128|0.25473|18|0
2020-07-20 21:55:53|asia_0640|GDST.JK|GDST.JK|PT Gunawan Dianjaya Steel Tbk|IDR|Jakarta|8445250048|Indonesia|Basic Materials|Steel|http://www.gunawansteel.com||59|409800|59|50|108|-0.34444445|-0.051859997|-0.037609998|-0.1019|17.962|||||||||||||||||||||0|0.180908|||0.6162781|0.36|-6.951|-10.325||0|0.143|0.729|-0.0496|0.08487|18|0
2020-07-20 21:55:55|asia_0641|RANC.JK|RANC.JK|PT Supra Boga Lestari Tbk|IDR|Jakarta|1564489984|Indonesia|Consumer Defensive|Grocery Stores|http://www.ranchmarket.co.id|760|410|498000|410|234|470|-0.019138753|0.048130002|0.04006|0.12605|37.24|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.470361|||1.1918743|0.178|3.699|43.045||0.067600004|0.791|1.409|0.025980001|0.26588|18|0
2020-07-20 21:55:56|asia_0642|INTA.JK|INTA.JK|PT Intraco Penta Tbk|IDR|Jakarta|3343930112|Indonesia|Industrials|Industrial Distribution|http://www.intracopenta.com||280|6000|276|240|498|-0.42016804|-0.0512|-0.0308|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.196304||||2.626|-51.279|-133.591||0.11547|1.008|1.723|-0.26202|0.101239994|18|0
2020-07-20 21:55:58|asia_0643|KBLI.JK|KBLI.JK|PT KMI Wire and Cable Tbk|IDR|Jakarta|560000000|Indonesia|Industrials|Electrical Equipment & Parts|http://kmiwire.com||406|550200|412|248|705|-0.34603173|0.1297|0.083900005|0.114829995|2.7|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.574672|||0.730426|0.406|3.13|72.197||0.045229997|2.981|5.366|0.072519995|0.14998001|18|0
2020-07-20 21:56:00|asia_0644|TRAM.JK|TRAM.JK|PT Trada Alam Minera Tbk|IDR|Jakarta|49643601920|Indonesia|Industrials|Marine Shipping|http://www.tram.co.id||50|100800|50|50|137|-0.6296296|0.16577|0.01644|0.01833|60.476|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.588914|||0.498778|1.316|7.938|3.477||0.04833|0.539|0.791|0.04033|0.13091|18|0
2020-07-20 21:56:02|asia_0645|VOKS.JK|VOKS.JK|PT Voksel Electric Tbk|IDR|Jakarta|4155599872|Indonesia|Industrials|Electrical Equipment & Parts|http://www.voksel.co.id||200|78500|204|186|402|-0.41714287|0.123409994|0.05757|0.12549|108.39|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.199384|||0.74718595|0.65|5.267|31.91||0.06041|1.101|1.782|0.05454|0.20634001|18|0
2020-07-20 21:56:04|asia_0646|GSMF.JK|GSMF.JK|PT Equity Development Investment Tbk|IDR|Jakarta|1441440000|Indonesia|Financial Services|Insurance—Diversified|http://www.theequityone.com||90|100|95|81|149|-0.13636363|0.048189998|0.00521|0.01439|33.344|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.083525|||0.4783443|-0.217|-4.508|1.983||0|1.625|2.117|0.01277|0.49073002|18|0
2020-07-20 21:56:06|asia_0647|ADMG.JK|ADMG.JK|PT. Polychem Indonesia Tbk|IDR|Jakarta|3889179904|Indonesia|Basic Materials|Specialty Chemicals|http://www.polychemindo.com||102|1399300|105|70|280|-0.61956525|-0.0716|-0.074250005|-0.14019||||||||||||||||||||||0|1.069668|||2000|1789.242|-24988.648|-0.008||0.0070700003|1.381|3.407|-0.13914|-0.1019|18|0
2020-07-20 21:56:08|asia_0649|GAMA.JK|GAMA.JK|PT Aksara Global Development Tbk|IDR|Jakarta|10010999808|Indonesia|Real Estate|Real Estate—Development|http://agd.co.id||50|2500|50|50|52|0|0.17658001|0.0034599998|-0.00215|19.961|||||||||||||||||||||0|-0.093533|||0.45619607|11.927|67.545|-0.255||0|0.356|3.313|-0.044899996|0.55869|18|0
2020-07-20 21:56:10|asia_0650|ASSA.JK|ASSA.JK|PT Adi Sarana Armada Tbk|IDR|Jakarta|3397499904|Indonesia|Industrials|Rental & Leasing Services|http://www.assarent.co.id|396|474|6872200|488|268|870|-0.4190476|0.34967998|0.045819998|0.069359995|216.298|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.683987|||1.3144722|1.798|5.141|33.5|40.96|0.03391|0.514|0.634|0.04512|0.33383|18|0
2020-07-20 21:56:12|asia_0651|KBRI.JK|KBRI.JK|PT Kertas Basuki Rachmat Indonesia Tbk|IDR|Jakarta||Indonesia|Basic Materials|Paper & Paper Products|http://www.kbri.co.id||50|||50|50|0|0|-0.03326|-0.22498|534.917|||||||||||||||||||||0|0|||3.1952965|813.308|-74.193|-3.899||0|0.003|0.028|0|0|18|0
2020-07-20 21:56:14|asia_0652|HOME.JK|HOME.JK|PT Hotel Mandarine Regency Tbk|IDR|Jakarta|22212200448|Indonesia|Consumer Cyclical|Lodging|||50|703700|50|50|130|-0.038461566|-0.40504003|-0.00895|-0.027780002|13.937|||||||||||||||||||||0|-0.271747|||0.5158096|50.659|-125.072|-2.467||0|0.181|6.866|-1.19238|-0.17089|18|0
2020-07-20 21:56:16|asia_0653|BRNA.JK|BRNA.JK|PT Berlina Tbk|IDR|Jakarta|979110016|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.berlina.co.id||1000|4700|1000|900|1450|-0.069767416|0.07511|-0.02349|-0.16490999|86.852|||||||||||||||||||||0|0.06197|||1.0945506|1.494|19.895|-170.399||0.1046|0.367|0.807|-0.13667|0.05641|18|0
2020-07-20 21:56:17|asia_0654|LION.JK|LION.JK|PT Lion Metal Works Tbk|IDR|Jakarta|520160000|Indonesia|Industrials|Business Equipment & Supplies|http://www.lionmetal.co.id||348|300|334|206|630|-0.40357143|0.03986|0.0028400002|0.02417|7.263|||||||||||||||||||||0|0.138568|||0.37565416|0.105|2.64|22.076||0|2.182|3.93|0.03211|0.35487998|18|0
2020-07-20 21:56:19|asia_0655|PTIS.JK|PTIS.JK|PT Indo Straits Tbk|IDR|Jakarta|550164992|Indonesia|Industrials|Marine Shipping|http://www.indostraits.konsep.com||163|100|163|61|312|-0.4775641|0.23686|0.01362|0.01254|45.818|||||||||||||||||||||0|0.276751|||5433.3335|6900.381|29132.174|0||0|0.903|1.21|0.01595|0.35819|18|0
2020-07-20 21:56:21|asia_0656|MAGP.JK|MAGP.JK|PT Multi Agro Gemilang Plantation Tbk|IDR|Jakarta|8999999488|Indonesia|Consumer Defensive|Farm Products|http://www.mag-plantations.co.id||50|5000|50|50|50|0|-0.096260004|-0.020669999|-0.34144002|164.543|||||||||||||||||||||0|0|||1.3056877|5.47|-56.821|-15.717||0|0.074|0.376|-0.75117|-0.0859|18|0
2020-07-20 21:56:23|asia_0657|SHID.JK|SHID.JK|PT Hotel Sahid Jaya International Tbk|IDR|Jakarta|1119330048|Indonesia|Consumer Cyclical|Lodging|http://www.pthsji.com||3650|100|3650|2260|4620|-0.034391522|0.18611|-0.00213|-0.01967|50.996|||||||||||||||||||||0|0.01963|||4.426201|30.846|165.736|-16.432||0|0.77|2.995|-0.12483|0.68509|18|0
2020-07-20 21:56:25|asia_0658|CEKA.JK|CEKA.JK|PT Wilmar Cahaya Indonesia Tbk.|IDR|Jakarta|595000000|Indonesia|Consumer Defensive|Packaged Foods|http://www.wilmarcahayaindonesia.com||2000|213500|1995|955|2100|0.1769911|0.08883|0.12612|0.19906999||||||||||||||||||||||0|0.625481|||0.99361557|0.203|2.289|373.68||0|4.434|5.628|0.067389995|0.11264|18|0
2020-07-20 21:56:27|asia_0659|HOTL.JK|HOTL.JK|PT. Saraswati Griya Lestari Tbk|IDR|Jakarta|3550000128|Indonesia|Consumer Cyclical|Lodging|http://www.saraswatigriyalestari.com||51|16250100|50|50|220|-0.7126437|0.15582|6.0000002E-5|-0.03141|223.846|||||||||||||||||||||0|-0.110469|||0.49636486|7.604|48.802|-3.398||0|0.054|0.482|-0.0919|0.52724|18|0
2020-07-20 21:56:29|asia_0660|TRIM.JK|TRIM.JK|PT Trimegah Sekuritas Indonesia Tbk|IDR|Jakarta|7109300224|Indonesia|Financial Services|Capital Markets|http://www.trimegah.com||115|331800|120|102|170|-0.22077924|0|0.02098|0.05867|69.505|||||||||||||||||||||0|0.580831|||0.95544314|0.793||6.867||0|1.539|1.553|0.13444|0.93845004|18|0
2020-07-20 21:56:31|asia_0661|AKPI.JK|AKPI.JK|PT Argha Karya Prima Industry Tbk|IDR|Jakarta|612248000|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.arghakarya.com||360|4200|326|256|490|-0.24537039|0.084189996|0.016649999|0.029409999|63.229|||||||||||||||||||||0|0.444187|||0.14964448|0.485|5.76|64.974||0|0.538|1.069|0.01781|0.08518|18|0
2020-07-20 21:56:33|asia_0662|ALDO.JK|ALDO.JK|PT Alkindo Naratama Tbk|IDR|Jakarta|1100000000|Indonesia|Basic Materials|Paper & Paper Products|http://www.alkindo.co.id||364|100|364|322|500|0.07058823|0.13691|0.08162|0.13698|32.012|||||||||||||||||||||0|0.024249|||0.9430027|0.612|4.47|48.689||0|0.998|1.735|0.04844|0.23479|18|0
2020-07-20 21:56:35|asia_0663|WOMF.JK|WOMF.JK|PT Wahana Ottomitra Multiartha Tbk|IDR|Jakarta|3481479936|Indonesia|Financial Services|Credit Services|http://www.wom.co.id||204|87700|202|183|336|-0.3607595|0|0.030940002|0.22302|553.288|||||||||||||||||||||0|0.987297|||0.5993231|4.69||74.809||0|20.2|20.255|0.19315|0.98539|18|0
2020-07-20 21:56:37|asia_0664|KOBX.JK|KOBX.JK|PT Kobexindo Tractors Tbk|IDR|Jakarta|2272499968|Indonesia|Industrials|Farm & Heavy Construction Machinery|http://www.kobexindo.com||91|296700|92|63|195|-0.48888886|0.04397|-0.00321|-0.09305|149.283|||||||||||||||||||||0|1.161662|||7000|3503.688|79674.734|-0.001||0|0.311|1.053|-0.049390003|0.19006|18|0
2020-07-20 21:56:38|asia_0665|BUDI.JK|BUDI.JK|PT Budi Starch & Sweetener Tbk|IDR|Jakarta|4498999808|Indonesia|Consumer Defensive|Packaged Foods|http://www.budistarchsweetener.com|270|88|49900|88|73|112|-0.12871289|0.14479999|0.045089997|0.04797|90.687|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.611624|||0.33102992|0.573|3.96|12.802||0|0.526|1.025|0.02023|0.12821001|18|0
2020-07-20 21:56:40|asia_0666|TRIS.JK|TRIS.JK|PT Trisula International Tbk|IDR|Jakarta|3140780032|Indonesia|Consumer Cyclical|Apparel Manufacturing|http://www.trisula.co.id||220|300|220|192|346|-0.059829056|0.08044|0.0521|0.03682|63.17|||||||||||||||||||||0|-0.14973|||1.530584|0.801|9.953|0.694||0|0.735|1.681|0.00077|0.22889|18|0
2020-07-20 21:56:42|asia_0667|BNBA.JK|BNBA.JK|P.T. Bank Bumi Arta Tbk|IDR|Jakarta|2286899968|Indonesia|Financial Services|Banks—Regional|http://www.bankbba.co.id||294|225300|294|250|360|0.035211325|0|0.00599|0.03122||||||||||||||||||||||0|0.25866|||0.4556882|-2.14||20.262||0|||0.14434|0|18|0
2020-07-20 21:56:44|asia_0668|BAJA.JK|BAJA.JK|PT Saranacentral Bajatama Tbk|IDR|Jakarta|1800000000|Indonesia|Basic Materials|Steel|http://www.saranacentral.com||60|24900|60|50|121|-0.36842108|0.03483|0.00942|-3.49428||||||||||||||||||||||0|0.963048||||0.666|19.131|-58.288||0|0.254|0.762|-0.09278|0.02517|18|0
2020-07-20 21:56:46|asia_0669|PNSE.JK|PNSE.JK|PT Pudjiadi and Sons Tbk|IDR|Jakarta|797814016|Indonesia|Consumer Cyclical|Resorts & Casinos|http://www.pudjiadiandsons.co.id||850|6100|850|300|1050|0.46551728|0.061339997|-0.00746|-0.073460005|30.911|||||||||||||||||||||0|-0.988837|||3.9517975|3.698|60.29|-30.477||0|0.826|1.063|-0.112390004|0.54099|18|0
2020-07-20 21:56:48|asia_0670|JECC.JK|JECC.JK|PT Jembo Cable Company Tbk|IDR|Jakarta|151200000|Indonesia|Industrials|Electrical Equipment & Parts|http://www.jembo.co.id||6800|1800|6800|4400|7000|0.33333337|0.08951|0.06582|0.134|60.914|||||||||||||||||||||0|-0.360277|||1.3482249|0.567|6.336|615.349||0.17578|0.597|1.352|0.0357|0.12899|18|0
2020-07-20 21:56:50|asia_0671|BAYU.JK|BAYU.JK|PT Bayu Buana Tbk|IDR|Jakarta|353220992|Indonesia|Consumer Cyclical|Travel Services|http://www.bayubuanatravel.com||1045|500|1045|800|1640|-0.17716533|0.01958|0.03334|0.09865||||||||||||||||||||||0|0.403387|||0.8464801|-0.026|-1.309|125.63||0.117139995|1.973|2.101|0.01894|0.06755|18|0
2020-07-20 21:56:51|asia_0672|EKAD.JK|EKAD.JK|PT Ekadharma International Tbk|IDR|Jakarta|698774976|Indonesia|Basic Materials|Specialty Chemicals|http://www.ekadharma.com||1300|1265100|1230|640|1300|0.35164833|0.17552|0.0722|0.09466|3.961|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.58622|||1.0463054|0.924|5.265|108.205||0|4.67|7.237|0.100439996|0.29819|18|0
2020-07-20 21:56:54|asia_0673|BULL.JK|BULL.JK|PT Buana Lintas Lautan Tbk|IDR|Jakarta|11839200256|Indonesia|Industrials|Marine Shipping|http://www.bull.co.id|138|316|112499200|316|111|356|0.62886596|0.57466|0.05791|0.15318|110.207|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.093533|||12640|30829.469|53648.45|0.004||0.00491|1.061|1.579|0.30472|0.46448|18|0
2020-07-20 21:56:55|asia_0674|FORU.JK|FORU.JK|PT Fortune Indonesia Tbk|IDR|Jakarta|465224000|Indonesia|Communication Services|Advertising Agencies|http://thefortuna.co||75|100|75|75|135|-0.20212764|-0.09635|-0.05775|0.0398||||||||||||||||||||||0|-0.058121|||0.56445724|-0.039|0.404|4.742||0|3.252|3.702|0.028099999|0.3158|18|0
2020-07-20 21:56:57|asia_0675|SDMU.JK|SDMU.JK|PT Sidomulyo Selaras Tbk|IDR|Jakarta|1135219968|Indonesia|Industrials|Trucking|http://www.sidomulyo.com||50|700|50|50|60|-0.122807026|-0.60472|-0.14854999|-0.86834|6567.022|||||||||||||||||||||0|0.652424|||67.11409|2.24|-3.704|-74.505||0.06292|0.165|0.25|-0.84533|-0.22850001|18|0
2020-07-20 21:56:59|asia_0676|KOIN.JK|KOIN.JK|PT Kokoh Inti Arebama Tbk|IDR|Jakarta|980844032|Indonesia|Industrials|Building Products & Equipment|http://www.pt-kokoh.com||100|10000|100|92|202|-0.49748743|-0.00772|-0.01235|-0.21705|8.007|||||||||||||||||||||0|0.408391|||1.1419566|0.052|-6.761|-21.111||0|0.756|1.077|-0.01345|0.11416|18|0
2020-07-20 21:57:01|asia_0677|IKBI.JK|IKBI.JK|PT Sumi Indo Kabel Tbk|IDR|Jakarta|1224000000|Indonesia|Industrials|Electrical Equipment & Parts|http://www.sikabel.com||226|600|220|186|360|-0.24657536|0.04638|0.04341|0.05962|15.65|||||||||||||||||||||0|0.382217|||3964.9124|1289.466|27801.775|0.004||0|1.281|2.111|0.01937|0.071329996|18|0
2020-07-20 21:57:03|asia_0678|NELY.JK|NELY.JK|PT Pelayaran Nelly Dwi Putri Tbk|IDR|Jakarta|2350000128|Indonesia|Industrials|Marine Shipping|http://www.nellydwiputri.co.id||123|17000|123|106|170|-0.16891891|0.36277|0.0712|0.1145|12.193|||||||||||||||||||||0|-0.046959|||0.61309636|1.148|3.163|22.05||0|4.273|5.983|0.20831|0.33696997|18|0
2020-07-20 21:57:05|asia_0680|EMDE.JK|EMDE.JK|PT Megapolitan Developments Tbk|IDR|Jakarta|3350000128|Indonesia|Real Estate|Real Estate Services|http://www.megapolitan-group.com||202|10000|202|177|240|-0.15833336|0.07417|-0.00417|-0.044549998|133.331|||||||||||||||||||||0|0.367205|||0.8960096|9.765|131.653|-10.259||0|0.444|3.59|-0.20666|0.5355|18|0
2020-07-20 21:57:07|asia_0681|SRSN.JK|SRSN.JK|PT Indo Acidatama Tbk|IDR|Jakarta|6019999744|Indonesia|Basic Materials|Chemicals|http://www.acidatama.co.id||58|2378800|59|50|82|-0.18055558|0.10976|0.05843|0.08420999|25.636|||||||||||||||||||||0|0.19515|||0.66079545|0.633|5.768|7.13||0|1.308|2.952|0.05922|0.23953|18|0
2020-07-20 21:57:08|asia_0682|SPMA.JK|SPMA.JK|PT Suparma Tbk|IDR|Jakarta|2114569984|Indonesia|Basic Materials|Paper & Paper Products|http://www.ptsuparmatbk.com||246|62100|256|204|368|-0.15789473|0.11094|0.0529|0.050300002|46.523|||||||||||||||||||||0|0.764434|||0.3844723|0.427|3.851|31.487||0|0.654|1.927|0.02701|0.14828|18|0
2020-07-20 21:57:10|asia_0683|KARW.JK|KARW.JK|PT ICTSI Jasa Prima Tbk|IDR|Jakarta|587153024|Indonesia|Industrials|Marine Shipping|http://www.ijp.co.id||50|15100|50|50|159|-0.29577464|-0.101560004|-0.055120002|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.224788||||14451.148|-142296.8|-0.003||0|0.026|0.032|-0.93505996|-0.47824|18|0
2020-07-20 21:57:12|asia_0684|IGAR.JK|IGAR.JK|PT Champion Pacific Indonesia Tbk|IDR|Jakarta|972204032|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.champion.co.id||260|16600|260|188|374|-0.2972973|0.12182|0.0722|0.10739||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.769438|||0.6431329|0.286|2.35|41.511||0|4.315|5.819|0.05287|0.1558|18|0
2020-07-20 21:57:14|asia_0685|ASRM.JK|ASRM.JK|PT Asuransi Ramayana Tbk|IDR|Jakarta|234064992|Indonesia|Financial Services|Insurance—Property & Casualty|http://www.ramayanainsurance.com||1990|1500|2010|1685|2340|-0.04247868|0.06043|0.023670001|0.15572|4.381|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.195535|||0.9824259|0.182|3.019|301.365||0.09167|0.814|1.585|0.0558|0.2848|18|0
2020-07-20 21:57:16|asia_0686|BIPP.JK|BIPP.JK|PT Bhuwanatala Indah Permai Tbk|IDR|Jakarta|1638220032|Indonesia|Real Estate|Real Estate—Diversified|http://www.bipp.co.id||54|56400|56|50|88|-0.19999999|0.29882|0.033889998|0.05012|39.042|||||||||||||||||||||0|0.488452|||0.3288192|1.737|5.813|6.24||0|0.407|1.818|0.06387|0.37542|18|0
2020-07-20 21:57:18|asia_0687|MFMI.JK|MFMI.JK|PT Multifiling Mitra Indonesia Tbk|IDR|Jakarta|757580992|Indonesia|Industrials|Specialty Business Services|http://www.mmi.co.id||520|37900|530|290|1165|0.17777777|0.40852|0.066589996|0.57108|73.566|||||||||||||||||||||0|-0.008852|||1.6071507|3.002|7.349|178.575||0|3.847|4.012|0.95357|0.53601|18|0
2020-07-20 21:57:20|asia_0688|CLPI.JK|CLPI.JK|PT Colorpak Indonesia Tbk|IDR|Jakarta|303843008|Indonesia|Basic Materials|Specialty Chemicals|http://www.colorpak.co.id||700|196200|725|434|885|-0.09375|0.07611|0.04535|0.06676|22.54|||||||||||||||||||||0|1.14819|||0.4448978|0.296|3.89|103.601||0|1.8|2.465|0.03895|0.12482|18|0
2020-07-20 21:57:22|asia_0689|NIKL.JK|NIKL.JK|PT Pelat Timah Nusantara Tbk|IDR|Jakarta|2523350016|Indonesia|Industrials|Metal Fabrication|http://www.latinusa.co.id||550|12630200|540|240|1715|-0.60727274|0.02002|0.00263|0.012259999|136.072|||||||||||||||||||||0||||39285.715|11821.718|590638.94|0||0|0.819|1.21|0.00374|0.04657|18|0
2020-07-20 21:57:24|asia_0690|STAR.JK|STAR.JK|PT Buana Artha Anugerah Tbk|IDR|Jakarta|4800000000|Indonesia|Consumer Cyclical|Textile Manufacturing|http://www.starpetrochem.co.id||123|20500|130|95|170|0.31313133|0.22697|0.0023999999|0.00404|18.258|||||||||||||||||||||0|0.455735|||1.2044418|6.721|29.611|0.42||0.08331|6.384|6.433|0.04164|0.22001|18|0
2020-07-20 21:57:26|asia_0691|SKLT.JK|SKLT.JK|PT Sekar Laut Tbk|IDR|Jakarta|621665984|Indonesia|Consumer Defensive|Packaged Foods|http://www.sekarlaut.com||1610|1100|1610|1500|1610|0.07333338|0.07677|0.060599998|0.12954001|47.871|||||||||||||||||||||0|0.470746|||2.5443604|0.902|11.754|69.887||0|0.709|1.337|0.03689|0.25003|18|0
2020-07-20 21:57:27|asia_0692|TIFA.JK|TIFA.JK|PT Tifa Finance Tbk|IDR|Jakarta|1079699968|Indonesia|Financial Services|Credit Services|http://www.tifafinance.co.id||306|619400|310|160|320|0.7514124|0|0.02398|0.08665|186.602|||||||||||||||||||||0|0.720554|||0.8754839|11.12||29.33||0|10.684|10.81|0.35423002|0.9764|18|0
2020-07-20 21:57:29|asia_0693|DSFI.JK|DSFI.JK|PT Dharma Samudera Fishing Industries Tbk|IDR|Jakarta|1857139968|Indonesia|Consumer Defensive|Farm Products|http://www.dharmasamudera.id||66|911300|69|64|150|-0.4609375|0.0544|0.021340001|0.02407|54.585|||||||||||||||||||||0|0.302155|||0.62250054|0.553|10.168|2.475||0|0.37|1.5|0.01096|0.12528|18|0
2020-07-20 21:57:31|asia_0694|WEHA.JK|WEHA.JK|PT WEHA Transportasi Indonesia Tbk|IDR|Jakarta|886411008|Indonesia|Industrials|Railroads|http://www.whitehorse.co.id||77|203300|78|75|167|-0.5063291|0.18476|-0.00624|-0.050430004|56.106|||||||||||||||||||||0|0.530408|||0.48151785|1.086|5.876|-8.634||0|0.32|0.425|-0.057189997|0.29306|18|0
2020-07-20 21:57:33|asia_0695|MICE.JK|MICE.JK|PT Multi Indocitra Tbk|IDR|Jakarta|595422976|Indonesia|Consumer Defensive|Household & Personal Products|http://www.mic.co.id||306|72500|300|272|380|-0.20212764|0.08091|0.02424|0.05231|36.29|||||||||||||||||||||0|0.12933|||0.26303753|0.5|6.175|63.006||0|0.769|1.523|0.05031|0.5087|18|0
2020-07-20 21:57:35|asia_0696|LAPD.JK|LAPD.JK|PT Leyand International Tbk|IDR|Jakarta|3966350080|Indonesia|Utilities|Utilities—Independent Power Producers|http://www.leyand.co.id||50|100|50|50|50|0|-0.36630002|-0.16674|||||||||||||||||||||||0|0||||5.234|-14.29|-30.728||0|0.003|0.054|-2.50286|-0.87124|18|0
2020-07-20 21:57:37|asia_0697|MIRA.JK|MIRA.JK|PT Mitra International Resources Tbk|IDR|Jakarta|3961449984|Indonesia|Energy|Oil & Gas Equipment & Services|http://www.mitrarajasa.com||50|100|50|50|50|0|0.18944|0.012569999|-0.06764|32.255|||||||||||||||||||||0|0|||0.8693233|2.185|11.533|-3.963||0|1.062|1.359|-0.12678|0.124689996|18|0
2020-07-20 21:57:39|asia_0698|BMSR.JK|BMSR.JK|PT Bintang Mitra Semestaraya Tbk|IDR|Jakarta|1159200000|Indonesia|Industrials|Conglomerates|http://www.bintangmitra.com||53|33600|54|50|280|-0.53846157|0.01042|0.02585|0.01274|169.817|||||||||||||||||||||0|0.356043|||0.40533203|0.087|8.388|1.85||0|1.167|1.302|0.00082|0.05697|18|0
2020-07-20 21:57:41|asia_0699|SULI.JK|SULI.JK|PT SLJ Global Tbk|IDR|Jakarta|3986919936|Indonesia|Basic Materials|Lumber & Wood Production|http://www.sljglobal.com||50|300000|50|50|67|-0.18032789|-0.065570004|-0.05508|-32.47305||||||||||||||||||||||0|1.051578||||3395.402|-51782.28|-0.003||0.0023|0.056|0.296|-0.20526|-0.021960001|18|0
2020-07-20 21:57:43|asia_0700|INDX.JK|INDX.JK|PT Tanah Laut Tbk|IDR|Jakarta|437913984|Indonesia|Industrials|Marine Shipping|http://www.tanahlaut.co.id||53|11100|54|50|76|-0.18181819|0.46199|0.00356|0.01764||||||||||||||||||||||0||||0.42112958|1.221|2.643|2||0|3.813|3.968|0.19900998|0.46054|18|0
2020-07-20 21:57:44|asia_0701|VRNA.JK|VRNA.JK|PT. Verena Multi Finance Tbk|IDR|Jakarta|5687349760|Indonesia|Financial Services|Credit Services|http://www.verena.co.id||101|700|105|50|150|-0.125|0|0.01089|0.04795|345.368|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.729792|||0.90229326|18.514||5.688||0|1.726|1.729|0.21697001|0.98929|18|0
2020-07-20 21:57:46|asia_0702|OKAS.JK|OKAS.JK|PT Ancora Indonesia Resources Tbk|IDR|Jakarta|1765929984|Indonesia|Basic Materials|Chemicals|http://www.ancorair.com||80|766400|81|50|320|-0.44897962|0.14054|0.050300002|0.47717997|759.981|||||||||||||||||||||0|1.439183||||949.352|6754.915|0.002||0|0.325|0.633|0.024600001|0.16590999|18|0
2020-07-20 21:57:48|asia_0703|RUIS.JK|RUIS.JK|PT Radiant Utama Interinsco Tbk|IDR|Jakarta|770000000|Indonesia|Energy|Oil & Gas Equipment & Services|http://www.radiant.co.id|400|168|300|170|150|260|-0.26086956|0.10556|0.06346|0.05441|171.329|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.145496|||0.3008774|0.456|4.316|29.784||0|0.885|1.151|0.01363|0.15239|18|0
2020-07-20 21:57:50|asia_0705|CNTX.JK|CNTX.JK|PT Century Textile Industry Tbk|IDR|Jakarta|70000000|Indonesia|Consumer Cyclical|Textile Manufacturing|http://www.toray.co.id/centex/||256|100|244|208|600|-0.5|0.06968|0.00179|||||||||||||||||||||||0|0.147421||||1272.611|18262.883|-0.009|||0.256|0.567|-0.0454|0.1109|18|0
2020-07-20 21:57:52|asia_0706|ASDM.JK|ASDM.JK|PT Asuransi Dayin Mitra Tbk|IDR|Jakarta|192000000|Indonesia|Financial Services|Insurance—Property & Casualty|http://www.asuransidayinmitra.com||930|1600|930|900|1115|-0.15068495|0.2|0.01991|0.08474||||||||||||||||||||||0|0.005773|||0.5344465|0.031|0.153|144.995||0|0.479|1.157|0.13542|0.81391996|18|0
2020-07-20 21:57:54|asia_0707|PTSN.JK|PTSN.JK|PT Sat Nusapersada Tbk|IDR|Jakarta|4782909952|Indonesia|Technology|Electronic Components|http://www.satnusa.com||206|72917900|190|130|535|-0.6122449|0.04449|0.014780001|0.05362|39.199|||||||||||||||||||||0|-0.008083|||13733.334|3149.547|70786.336|0.001||0.00349|0.494|1.318|0.0133299995|0.061139997|18|0
2020-07-20 21:57:56|asia_0708|MBTO.JK|MBTO.JK|PT Martina Berto Tbk|IDR|Jakarta|1070000000|Indonesia|Consumer Defensive|Household & Personal Products|http://www.martinaberto.co.id||66|5200|66|51|154|-0.4883721|-0.15461001|-0.100430004|-0.35939997|87.647|||||||||||||||||||||0|0.261354|||0.33510703|0.519|-3.357|-86.023||0.01959|0.58|1.123|-0.19027|0.41452|18|0
2020-07-20 21:57:58|asia_0709|LMPI.JK|LMPI.JK|PT Langgeng Makmur Industri Tbk|IDR|Jakarta|1008520000|Indonesia|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.langgengmakmur.com||78|78200|80|59|186|-0.4326241|-0.00797|-0.020750001|-0.15010001|101.08|||||||||||||||||||||0|-0.063125|||0.28296858|0.704|-88.367|-44.693||0|0.213|1.154|-0.08818|0.0889|18|0
2020-07-20 21:58:00|asia_0710|MTSM.JK|MTSM.JK|PT Metro Realty Tbk|IDR|Jakarta|232848000|Indonesia|Real Estate|Real Estate Services|http://www.ptmetrorealty.co.id||202|1500|204|122|270|-0.12820512|-0.17006001|-0.055710003|-0.14876||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.576982|||0.87323403|1.489|-8.758|-37.169||0|0.479|3.767|-0.2951|0.19182|18|0
2020-07-20 21:58:02|asia_0711|KDSI.JK|KDSI.JK|PT Kedawung Setia Industrial Tbk|IDR|Jakarta|405000000|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.kedawungsetia.com||750|6200|760|600|1610|-0.32743365|0.08545999|0.06396|0.10064|36.45|||||||||||||||||||||0|0.405311|||0.48782992|0.232|2.71|148.746||0|0.794|1.341|0.02775|0.16341999|18|0
2020-07-20 21:58:03|asia_0712|KBLM.JK|KBLM.JK|PT Kabelindo Murni Tbk|IDR|Jakarta|1120000000|Indonesia|Technology|Communication Equipment|http://www.kabelindo.co.id||226|105700|228|192|406|-0.050000012|0.06434|0.028970001|0.04586|9.4|||||||||||||||||||||0|0.875288|||0.29742557|0.262|4.071|34.3||0|0.515|1.408|0.033800002|0.093030006|18|0
2020-07-20 21:58:05|asia_0713|MAMI.JK|MAMI.JK|PT Mas Murni Indonesia, Tbk|IDR|Jakarta|12305099776|Indonesia|Consumer Cyclical|Lodging|http://www.masmurniindonesia.com||50|900|50|50|406|-0.45652175|0.30618|0.0153|0.00854|21.226|||||||||||||||||||||0|0.112394|||0.46376166|5.417|17.692|0.129||0|1.025|1.189|0.00635|0.42715|18|0
2020-07-20 21:58:07|asia_0715|ETWA.JK|ETWA.JK|PT Eterindo Wahanatama Tbk|IDR|Jakarta|968297024|Indonesia|Basic Materials|Chemicals|http://www.eterindo.com||72|101400|74|50|130|0.15625|-0.09184|-0.0168|||||||||||||||||||||||0|0.220169||||5.013|-54.577|-97.589||0|0.06|0.074|-0.50090003|-0.0614|18|0
2020-07-20 21:58:09|asia_0716|PSDN.JK|PSDN.JK|PT Prasidha Aneka Niaga Tbk|IDR|Jakarta|1440000000|Indonesia|Consumer Defensive|Farm Products|http://www.prasidha.co.id||99|100|99|98|228|-0.49489796|0.02431|0.0063|-0.62026|556.151|||||||||||||||||||||0|0.272902|||3.7936847|0.636|26.154|-80.399||0|0.423|0.767|-0.10538|0.14014|18|0
2020-07-20 21:58:11|asia_0718|POLY.JK|POLY.JK|PT Asia Pacific Fibers Tbk|IDR|Jakarta|2495749888|Indonesia|Basic Materials|Specialty Chemicals|http://www.asiapacificfibers.com||50|2000|50|50|94|-0.45054942|0.00442|-0.00827|||||||||||||||||||||||0|0.36605||||337.401|76387.58|-0.003||0|0.049|0.123|-0.01714|0.06533|18|0
2020-07-20 21:58:13|asia_0719|ERTX.JK|ERTX.JK|PT Eratex Djaja Tbk|IDR|Jakarta|1286540032|Indonesia|Consumer Cyclical|Apparel Manufacturing|http://www.eratexco.com||115|3400|119|95|151|-0.008333325|0.04798|0.02431|0.05207|205.404|||||||||||||||||||||0|0.293687|||7187.4995|1663.535|34674.902|0.001||0|0.493|1.062|0.01119|0.0887|18|0
2020-07-20 21:58:15|asia_0720|PEGE.JK|PEGE.JK|PT Panca Global Kapital Tbk|IDR|Jakarta|2833420032|Indonesia|Financial Services|Capital Markets|http://www.pancaglobal.co.id||130|44700|111|100|322|-0.3693182|0|-0.02558|-0.02911||||||||||||||||||||||0|-0.205157|||0.74915004|8.692||-8.418||0|36.305|36.775|0|0|18|0
2020-07-20 21:58:17|asia_0721|MYTX.JK|MYTX.JK|PT Asia Pacific Investama Tbk|IDR|Jakarta|534667008|Indonesia|Consumer Cyclical|Apparel Manufacturing|http://www.apinvestama.co.id||54|200|52|50|87|-0.17460316|-0.03944|-0.01837|-0.58226|521.478|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.417244|||1.114436|1.29|-32.698|-22.93||0|0.136|0.452|-0.09269|-0.00741|18|0
2020-07-20 21:58:19|asia_0722|ALMI.JK|ALMI.JK|PT Alumindo Light Metal Industry Tbk|IDR|Jakarta|616000000|Indonesia|Basic Materials|Aluminum|http://www.alumindo.com||210|4600|222|136|510|-0.5506073|-0.083100006|-0.05786|-1.83924||||||||||||||||||||||0|0.364511||||1.108|-13.337|-341.554||0|0.149|0.685|-0.13745|-0.07819|18|0
2020-07-20 21:58:20|asia_0723|LPIN.JK|LPIN.JK|PT Multi Prima Sejahtera Tbk|IDR|Jakarta|425000000|Indonesia|Consumer Cyclical|Auto Parts|http://www.multiprimasejahtera.net||234|36400|238|138|340|-0.18493152|0.022739999|0.00217|0.094969995||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.006158|||0.32925376|0.202|8.879|66.117||0|14.412|18.103|0.30126|0.20745|18|0
2020-07-20 21:58:22|asia_0724|TBMS.JK|TBMS.JK|PT Tembaga Mulia Semanan Tbk|IDR|Jakarta|367340000|Indonesia|Industrials|Metal Fabrication|http://www.pttms.co.id||645|1200|650|550|1000|-0.23076922|0.0215|0.04028|0.111549996|81.682|||||||||||||||||||||0|0.416474|||4886.364|429.634|19983.434|0.014||0|0.9|1.13|0.00928|0.0342|18|0
2020-07-20 21:58:24|asia_0725|ABBA.JK|ABBA.JK|PT Mahaka Media Tbk|IDR|Jakarta|2755120128|Indonesia|Communication Services|Publishing|http://www.mahakamedia.com||50|125300|50|50|238|-0.69135803|-0.107880004|-0.05046|-0.40631|228.16|||||||||||||||||||||0|0.495765|||1.9712979|0.89|-8.253|-13.639||0|0.704|0.783|-0.1521|0.39108002|18|0
2020-07-20 21:58:26|asia_0726|PUDP.JK|PUDP.JK|PT Pudjiadi Prestige Tbk|IDR|Jakarta|329560000|Indonesia|Real Estate|Real Estate Services|http://www.pudjiadiprestige.co.id||244|300|258|196|448|-0.30645162|0.11226|-0.0019400001|-0.00189|41.137|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.640492|||0.23896453|3.084|27.472|-1.897||0|0.565|3.987|-0.00907|0.60766|18|0
2020-07-20 21:58:28|asia_0727|RIGS.JK|RIGS.JK|PT Rig Tenders Indonesia Tbk|IDR|Jakarta|609129984|Indonesia|Industrials|Marine Shipping|http://www.rigtenders.co.id||218|17900|228|152|320|-0.14925373|0.41217998|0.035940003|0.04024|7.251|||||||||||||||||||||0|0.918013|||2945.9458|5439.444|13196.758|0.003||0|1.448|1.63|0.0696|0.24314|18|0
2020-07-20 21:58:30|asia_0728|PRAS.JK|PRAS.JK|PT. Prima Alloy Steel Universal Tbk.|IDR|Jakarta|701043008|Indonesia|Consumer Cyclical|Auto Parts|http://www.panther-wheels.net||141|9100|119|104|195|-0.25625002|0.07379|-0.00791|-0.08331|194.977|||||||||||||||||||||0|0.124711|||0.1886343|3.635|49.257|-73.164||0|0.246|0.567|-0.17541|0.08514|18|0
2020-07-20 21:58:32|asia_0730|MRAT.JK|MRAT.JK|PT Mustika Ratu Tbk|IDR|Jakarta|428000000|Indonesia|Consumer Defensive|Household & Personal Products|http://www.mustika-ratu.co.id||148|27900|156|107|180|-0.06586826|0.04659|0.010140001|0.01053|22.781|||||||||||||||||||||0|0.174364|||0.17164773|0.436|9.355|9.041||0.0942|1.637|2.881|0.0124699995|0.60428|18|0
2020-07-20 21:58:33|asia_0731|APLI.JK|APLI.JK|PT Asiaplast Industries Tbk.|IDR|Jakarta|1362669952|Indonesia|Consumer Cyclical|Packaging & Containers|http://www.asiaplast.co.id||120|500|120|78|180|0.20000005|0.12835|0.037019998|0.045149997|72.66|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.188221|||0.76771504|0.724|5.644|6.993||0|0.771|1.42|0.02318|0.17444|18|0
2020-07-20 21:58:35|asia_0732|INAI.JK|INAI.JK|PT Indal Aluminium Industry Tbk|IDR|Jakarta|633600000|Indonesia|Basic Materials|Aluminum|http://www.indalcorp.com||338|20800|350|300|515|-0.23913044|0.04393|0.01746|0.068909995|166.992|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.229792|||0.66783506|0.559|12.729|34.671||0|0.58|1.05|0.01735|0.10318|18|0
2020-07-20 21:58:37|asia_0733|AAV.BK|AAV.BK|Asia Aviation Public Company Limited|THB|Thailand|4849999872|Thailand|Industrials|Airlines|http://www.aavplc.com|5.1|1.85|20309100|1.87|1|4|-0.52538073|-0.01938|-0.01959|-0.11512|185.107|3Q2017/0.05/0.09!4Q2017/0.08/0.1!1Q2018/0.19/0.15!2Q2018/-0.05/-0.05|2020-02-28||0.05|0m|0|0|-1m|0.27|15|-2m|0.25|16|-3m|0.19|16|||||0|1.071593|||0.5236343|1.367|-70.499|-0.339|0.29|0.21365999|0.366|0.402|-0.04362|0.02311|18|0
2020-07-20 21:58:39|asia_0734|ADVANC.BK|ADVANC.BK|Advanced Info Service Public Company Limited|THB|Thailand|2973550080|Thailand|Communication Services|Telecom Services|http://www.ais.co.th|215.12|191|5075600|189.5|158|240|-0.122685194|0.43219003|0.07614|0.49988997|246.082|4Q2017/2.59/2.44!1Q2018/2.7/2.57!2Q2018/2.69/2.74!3Q2018/2.29/2.65|2020-08-06||2.59|0m|0|0|-1m|0.81|26|-2m|0.8|25|-3m|0.68|25|||||0|0.276366|||8.784436|3.861|8.933|10.21|10.89|0.068569995|0.393|0.441|0.16830999|0.38119|18|0
2020-07-20 21:58:41|asia_0735|AMATA.BK|AMATA.BK|Amata Corporation Public Company Limited|THB|Thailand|1067000000|Thailand|Real Estate|Real Estate—Development|http://www.amata.com|27.35|15.3|6028200|15.4|8.15|27.75|-0.3609959|0.3975|0.0365|0.13264|90.763|4Q2017/0.3/0.32!1Q2018/0.39/0.31!2Q2018/0.18/0.27!3Q2018/0.28/0.28|2018-08-14||0.3|0m|0|0|-1m|0.77|13|-2m|0.58|12|-3m|0.55|11|||||0|0.97652|||1.1445242|5.378|13.529|1.582|1.79|0.21872|0.547|1.851|0.27655|0.52645|18|0
2020-07-20 21:58:43|asia_0736|ANAN.BK|ANAN.BK|Ananda Development Public Company Limited|THB|Thailand|3332999936|Thailand|Real Estate|Real Estate—Development|http://www.ananda.co.th|5.66|1.52|2609500|1.55|1.08|3.88|-0.59210527|-0.02655|-0.00457|0.0399|144.487|4Q2017/0.21/0.27!1Q2018/0.03/0.05!2Q2018/0.16/0.12!3Q2018/0.28/0.27|||0.21|0m|0|0|-1m|1.22|9|-2m|1.22|9|-3m|1.22|9|||||0|1.111624|||0.30669895|3.223|-121.41|0.064|0.7|0.01377|0.428|1.773|0.07407|0.25385|18|0
2020-07-20 21:58:45|asia_0737|AOT.BK|AOT.BK|Airports of Thailand Public Company Limited|THB|Thailand|14285700096|Thailand|Industrials|Airports & Air Services|http://www.airportthai.co.th|69.21|55.5|16477400|55.75|45.25|81.75|-0.2202797|0.5338|0.0864|0.15007|9.144|4Q2017/0.44/0.42!1Q2018/0.51/0.53!2Q2018/0.45/0.43!3Q2018/0.37/0.36|2020-08-11||0.44|0m|0|0|-1m|-0.09|22|-2m|0.32|22|-3m|0.35|23|||||0|0.610469|||5.302379|12.797|23.973|1.542|2.1|0.062179998|3.313|3.357|0.37730998|0.68255997|18|0
2020-07-20 21:58:47|asia_0738|AP.BK|AP.BK|AP (Thailand) Public Company Limited|THB|Thailand|3145900032|Thailand|Real Estate|Real Estate—Development|http://www.apthai.com|9.63|6.3|13036900|6.2|3.4|8.15|-0.22500002|0.11986|0.02694|0.09923001|113.833|4Q2017/0.43/0.36!1Q2018/0.26/0.27!2Q2018/0.38/0.34!3Q2018/0.29/0.28|2020-08-11||0.43|0m|0|0|-1m|1.24|21|-2m|1.14|22|-3m|1.14|22|||||0|1.19284|||0.7358954|2.246|18.738|0.829|1.17|0.16644|0.149|3.529|0.12134|0.35167|18|0
2020-07-20 21:58:49|asia_0739|BA.BK|BA.BK|Bangkok Airways Public Company Limited|THB|Thailand|2060000000|Thailand|Industrials|Airlines|http://www.bangkokair.com|16.22|6.2|1065600|6.1|3.58|11.2|-0.44545454|-0.0100300005|-0.01657|-0.01836|104.408|1Q2017/0.26/0.36!2Q2017/-0.25/-0.24!3Q2017/-0.07/0.08!1Q2018/0.34/0.26|||0.26|0m|0|0|-1m|0.2|10|-2m|0.45|11|-3m|0.55|11|||||0|0.755196|||0.57311887|1.189|-118.474|-0.239|0.23|0.16410999|0.94|1.016|-0.020399999|0.111820005|18|0
2020-07-20 21:58:50|asia_0740|BANPU.BK|BANPU.BK|Banpu Public Company Limited|THB|Thailand|5161930240|Thailand|Energy|Thermal Coal|http://www.banpu.com|23.89|6|17476300|6|4.24|15|-0.59731543|0.15114|0.00358|0.02112|194.608|4Q2017/0.57/0.47!1Q2018/0.3/0.6!2Q2018/0.62/0.6!3Q2018/0.75/0.77|||0.57|0m|0|0|-1m|1.14|14|-2m|1.13|16|-3m|0.94|16|||||0|1.010392|||17.54386|13.118|86.794|0.001|2.32|0.0743|0.485|0.786|0.00241|0.15819|18|0
2020-07-20 21:58:53|asia_0741|BBL.BK|BBL.BK|Bangkok Bank Public Company Limited|THB|Thailand|1908839936|Thailand|Financial Services|Banks—Regional|http://www.bangkokbank.com|241.7|106.5|6831000|109.5|88|191.5|-0.42368424|0|0.010650001|0.08288||4Q2017/4.45/4.37!1Q2018/4.72/4.74!2Q2018/4.82/4.42!3Q2018/4.73/4.71|2018-07-18||4.45|0m|0|0|-1m|0.62|26|-2m|0.5|26|-3m|0.48|27|||||0|0.610854|||0.4900382|2.651||18.052|21.14|0.107939996|||0.34752998|0|18|0
2020-07-20 21:58:54|asia_0742|BCH.BK|BCH.BK|Bangkok Chain Hospital Public Company Limited|THB|Thailand|2494000128|Thailand|Healthcare|Medical Care Facilities|http://www.bangkokchainhospital.com|21.02|14.7|4199200|14.7|10|17.7|-0.051612914|0.26169002|0.07722|0.18768999|80.962|4Q2017/0.11/0.11!1Q2018/0.09/0.08!2Q2018/0.1/0.09!3Q2018/0.14/0.14|||0.11|0m|0|0|-1m|1.21|14|-2m|0.93|15|-3m|1.07|14|||||0|0.497305|||5.619266|4.676|17.87|0.454|0.51|0.09471|0.702|0.764|0.12617|0.32577|18|0
2020-07-20 21:58:56|asia_0743|BCP.BK|BCP.BK|Bangchak Corporation Public Company Limited|THB|Thailand|1360920064|Thailand|Energy|Oil & Gas Refining & Marketing|http://www.bangchak.co.th|41.07|19.6|5266800|19.9|13.4|32|-0.35284555|0.02014|-0.011569999|-0.04304|131.619|4Q2017/1.01/0.32!1Q2018/0.83/0.85!2Q2018/0.73/0.9!3Q2018/1.35/0.93|2020-05-20||1.01|0m|0|0|-1m|1|13|-2m|1.14|14|-3m|1.23|13|||||0|0.918398|||0.5772856|0.497|24.667|-2.452|4.3|0.32303002|0.742|1.182|-0.01672|0.03635|18|0
2020-07-20 21:58:58|asia_0744|BDMS.BK|BDMS.BK|Bangkok Dusit Medical Services Public Company Limited|THB|Thailand|15891999744|Thailand|Healthcare|Medical Care Facilities|http://www.bdms.co.th/|28.78|22.1|9539900|22.2|15.6|26.5|-0.108433664|0.20803|0.05015|0.122770004|40.313|4Q2017/0.13/0.11!1Q2018/0.19/0.15!2Q2018/0.13/0.14!3Q2018/0.18/0.17|2020-08-13||0.13|0m|0|0|-1m|0.5|26|-2m|0.32|25|-3m|0.13|24|||||0|0.357582|||4.350394|4.591|22.069|0.611|0.73|0.16021|0.72|0.809|0.11775|0.34299|18|0
2020-07-20 21:59:00|asia_0745|BEAUTY.BK|BEAUTY.BK|Beauty Community Public Company Limited|THB|Thailand|2994190080|Thailand|Consumer Defensive|Household & Personal Products|http://www.beautycommunity.co.th|13.43|1.62|32778000|1.6|1.09|3.98|-0.5897436|0.11765|0.061|0.10543|20.901|4Q2016/0.06/0.06!1Q2017/0.07/0.06!2Q2017/0.09/0.07!3Q2018/0.11/0.1|||0.06|0m|0|0|-1m|0.6|10|-2m|0.6|10|-3m|1|9|||||0|0.989222|||5.3289475|2.67|22.69|0.041|0.5|0.07932|1.146|2.071|0.07127|0.59691|18|0
2020-07-20 21:59:02|asia_0746|BEC.BK|BEC.BK|BEC World Public Company Limited|THB|Thailand|2000000000|Thailand|Communication Services|Broadcasting|http://www.becworld.com|8.32|5.05|3104300|5.1|3.02|10.8|-0.49504954|-0.04704|-0.02386|-0.1099|64.284|4Q2016/-0.03/0.04!1Q2017/0.12/0.16!2Q2017/0.06/0.15!3Q2017/0.02/0.09|2018-08-08||-0.03|0m|0|0|-1m|-1.08|13|-2m|-1.07|14|-3m|-1.07|14|||||0|0.911855|||1.8970699|1.29|-27.433|-0.272|0.04|0.08376|1.928|2.075|-0.06528|0.12385|18|0
2020-07-20 21:59:04|asia_0747|BEM.BK|BEM.BK|Bangkok Expressway and Metro Public Company Limited|THB|Thailand|15285000192|Thailand|Industrials|Railroads|http://www.bemplc.co.th|9.71|9.05|33476700|9.3|6.1|11.6|-0.13084108|0.53018004|0.02412|0.14026|198.403|4Q2017/0.05/0.06!1Q2018/0.05/0.05!2Q2018/0.06/0.07!3Q2018/0.07/0.11|||0.05|0m|0|0|-1m|0.92|13|-2m|0.83|12|-3m|0.69|13|||||0|0.52163|||3.796141|12.774|24.094|0.323|0.28|0.09549|0.716|0.742|0.31906998|0.35012|18|0
2020-07-20 21:59:06|asia_0748|BH.BK|BH.BK|Bumrungrad Hospital Public Company Limited|THB|Thailand|794585984|Thailand|Healthcare|Medical Care Facilities|http://www.bumrungrad.com|196.67|121|1126500|118|105|173|-0.31395346|0.29604998|0.100509994|0.16872999|12.373|4Q2017/1.07/1.1!1Q2018/1.48/1.43!2Q2018/1.12/1.22!3Q2018/1.55/1.38|2020-08-05||1.07|0m|0|0|-1m|0.2|25|-2m|0.13|24|-3m|0.17|24|||||0|0.134334|||4.634595|4.917|16.609|3.95|5.89|0.34780997|4.522|4.734|0.18901|0.44439998|18|0
2020-07-20 21:59:08|asia_0749|BIG.BK|BIG.BK|Big Camera Corporation Public Company Limited|THB|Thailand|3528880128|Thailand|Consumer Cyclical|Specialty Retail|http://www.bigcamera.co.th|2.95|0.59|24531100|0.55|0.29|1.31|-0.5491803|0.04879|0.02111|0.04322|60.674|2Q2017/0.04/0.03!3Q2017/0.04/0.04!4Q2017/0.07/0.08!2Q2018/0.03/0.04|||0.04|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.996535|||1.1591355|0.778|15.952|0.023|0.16|0.00044|0.183|2.2|0.02046|0.24531999|18|0
2020-07-20 21:59:10|asia_0750|BLA.BK|BLA.BK|Bangkok Life Assurance Public Company Limited|THB|Thailand|1707570048|Thailand|Financial Services|Insurance—Life|http://www.bangkoklife.com|41.25|18.3|16597500|17.4|10.4|26.25|-0.33714288|0.06514|0.00592|0.08081||1Q2017/0.54/0.72!2Q2017/0.72/0.98!3Q2017/-0.15/0.64!4Q2017/1.02/0.85|2019-02-22||0.54|0m|0|0|-1m|-0.13|8|-2m|0.25|8|-3m|0.25|8|||||0|0.612009|||0.778326|0.434|6.662|1.951|3.13|0.07989|2.341|3.25|0.067540005|0.106929995|18|0
2020-07-20 21:59:12|asia_0751|BLAND.BK|BLAND.BK|Bangkok Land Public Company Limited|THB|Thailand|17359200256|Thailand|Real Estate|Real Estate—Diversified|http://www.bangkokland.co.th|1.63|1.04|1072500|1.04|0.69|1.76|-0.40229887|0.2202|0.00955|0.03374|7.199|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.729407|||0.39453718|3.29|14.942|0.07||0.051999997|4.003|5.093|0.16641001|0.37877|18|0
2020-07-20 21:59:13|asia_0752|BTS.BK|BTS.BK|BTS Group Holdings Public Company Limited|THB|Thailand|13160999936|Thailand|Industrials|Railroads|http://www.btsgroup.co.th|10.94|10.8|11701300|11|8|14.4|-0.13385826|0.096049994|0.01055|0.13092|131.695|3Q2017/0.04/0.04!4Q2017/0.06/0.06!2Q2018/0.03/0.03!3Q2018/0.06/0.05|2020-08-14||0.04|0m|0|0|-1m|1.33|9|-2m|1.25|8|-3m|1.11|9|||||0|0.501539|||2.5868263|6.769|70.466|0.652|0.29|0.1576|0.471|0.68|0.23535|0.16492|18|0
2020-07-20 21:59:15|asia_0753|CBG.BK|CBG.BK|Carabao Group Public Company Limited|THB|Thailand|1000000000|Thailand|Consumer Defensive|Beverages—Non-Alcoholic|http://www.carabaogroup.com|47.86|117|2639900|116.5|48|118|0.51791537|0.29108|0.1396|0.35825002|76.139|1Q2017/0.22/0.28!2Q2017/0.43/0.41!4Q2017/0.21/0.36!1Q2018/0.18/0.17|||0.22|0m|0|0|-1m|0.11|9|-2m|0.38|8|-3m|0.25|8|||||0|0.916474|||14.282226|8.311|28.553|2.888|1.31|0.03292|0.68|0.85|0.20084|0.44131002|18|0
2020-07-20 21:59:17|asia_0754|CENTEL.BK|CENTEL.BK|Central Plaza Hotel Public Company Limited|THB|Thailand|1350000000|Thailand|Consumer Cyclical|Resorts & Casinos|http://www.centarahotelsresorts.com|47.07|21.9|3562100|21.7|13|35.5|-0.37101448|0.13579|0.02236|0.06607|159.09|4Q2017/0.33/0.38!1Q2018/0.65/0.55!2Q2018/0.28/0.36!3Q2018/0.33/0.34|2018-08-09||0.33|0m|0|0|-1m|0.84|19|-2m|0.68|19|-3m|0.79|19|||||0|0.702078|||2.302113|2.415|17.789|0.647|1.7|0.05612|0.59|0.765|0.043899998|0.40418|18|0
2020-07-20 21:59:19|asia_0755|CHG.BK|CHG.BK|Chularat Hospital Public Company Limited|THB|Thailand|11000000512|Thailand|Healthcare|Medical Care Facilities|http://www.chularat.com|2.62|2.4|11024700|2.38|1.98|2.82|0.053097367|0.23363|0.090500005|0.16934|37.691|4Q2017/0.01/0.01!1Q2018/0.02/0.02!2Q2018/0.02/0.01!3Q2018/0.01/0.02|||0.01|0m|0|0|-1m|0.5|10|-2m|0.6|10|-3m|0.6|10|||||0|0.23595|||6.798867|5.211|22.305|0.065|0.07|0.07043|1.019|1.149|0.135|0.29753|18|0
2020-07-20 21:59:21|asia_0756|CK.BK|CK.BK|CH. Karnchang Public Company Limited|THB|Thailand|1671840000|Thailand|Industrials|Engineering & Construction|http://www.ch-karnchang.co.th|30.18|19.1|10113500|19.6|11.5|28|-0.2872727|0.00736|-0.0027599998|0.05126|147.852|4Q2017/0.13/0.21!1Q2018/0.18/0.2!2Q2018/0.32/0.31!3Q2018/0.76/0.48|||0.13|0m|0|0|-1m|1.2|15|-2m|1.29|17|-3m|1.35|17|||||0|0.693995|||1.259396|2.929|398.22|0.773|1.16|0.17138|0.874|1.14|0.06191|0.0987|18|0
2020-07-20 21:59:23|asia_0757|CKP.BK|CKP.BK|CK Power Public Company Limited|THB|Thailand|8129379840|Thailand|Utilities|Utilities—Renewable|http://www.ckpower.co.th|4.91|4.98|37840200|5.1|2.48|6.9|-0.24444443|0.40436|0.01332|0.01165|81.531|4Q2017/0/0.01|||0|0m|0|0|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.17|6|||||0|0.771747|||1.7984831|9.155|22.64|0.037|0.11|0.02605|1.904|2.007|0.03542|0.27997|18|0
2020-07-20 21:59:25|asia_0758|COM7.BK|COM7.BK|Com7 Public Company Limited|THB|Thailand|1200000000|Thailand|Technology|Electronics & Computer Distribution|http://www.comseven.com|24.63|35|7144300|34.5|13.2|35.75|0.4556961|0.05056|0.11018|0.3759|74.201|3Q2017/0.13/0.12!4Q2017/0.18/0.15!1Q2018/0.15/0!3Q2018/0.2/0.18|||0.13|0m|0|0|-1m|1|4|-2m|0.6|5|-3m|0.6|5|||||0|1.04891|||11.562603|1.282|25.351|1.04|0.88|0.105299994|0.429|1.262|0.03698|0.13457|18|0
2020-07-20 21:59:27|asia_0759|CPALL.BK|CPALL.BK|CP ALL Public Company Limited|THB|Thailand|8983000064|Thailand|Consumer Defensive|Grocery Stores|http://www.cpall.co.th|80.26|66|15830000|66.75|56.25|87.75|-0.23054755|0.07587|0.05171|0.20715|171.567|4Q2017/0.59/0.55!1Q2018/0.58/0.65!2Q2018/0.5/0.56!3Q2018/0.55/0.55|2018-08-08||0.59|0m|0|0|-1m|1.2|20|-2m|1.21|19|-3m|1.21|19|||||0|0.394149|||6.025196|1.337|17.618|2.362|2.62|0.12088|0.294|0.542|0.03845|0.25302|18|0
2020-07-20 21:59:29|asia_0760|CPF.BK|CPF.BK|Charoen Pokphand Foods Public Company Limited|THB|Thailand|8105440256|Thailand|Consumer Defensive|Farm Products|http://www.cpfworldwide.com|29.18|34.5|48979400|34|18.7|34.75|0.18260872|0.09762|0.027609998|0.117180005|170.577|4Q2017/-0.14/0.05!1Q2018/-0.1/-0.1!2Q2018/-0.01/0.36!3Q2018/0.4/0.39|2019-02-20||-0.14|0m|0|0|-1m|1.25|20|-2m|1.15|20|-3m|1.11|19|||||0|0.486528|||1.4845734|1.231|12.613|2.405|1.24|0.09302|0.45|0.9|0.03698|0.15874|18|0
2020-07-20 21:59:31|asia_0761|CPN.BK|CPN.BK|Central Pattana Public Company Limited|THB|Thailand|4470850048|Thailand|Real Estate|Real Estate—Diversified|http://www.centralpattana.co.th/en|85.56|50.25|5291300|50.5|33.25|74|-0.3152542|0.56869|0.05607|0.17778999|118.367|4Q2017/0.52/1.09!1Q2018/0.63/0.69!2Q2018/0.65/0.63!3Q2018/0.65/0.63|2020-08-11||0.52|0m|0|0|-1m|0.68|19|-2m|0.68|19|-3m|0.75|20|||||0|0.632024|||3.3564892|7.445|13.091|3.004|2.95|0.092480004|0.46|0.747|0.31955|0.57176995|18|0
2020-07-20 21:59:33|asia_0762|DELTA.BK|DELTA.BK|Delta Electronics (Thailand) Public Company Limited|THB|Thailand|1247379968|Thailand|Industrials|Electrical Equipment & Parts|http://www.deltathailand.com|74.68|79.75|2828900|78|27|82.75|0.41176474|0.08026|0.02888|0.08091|0.357|4Q2017/1.06/1.11!1Q2018/0.85/1.06!2Q2018/1.11/1.07!3Q2018/1.35/1.24|2019-02-18||1.06|0m|0|0|-1m|-0.73|11|-2m|-0.82|11|-3m|-0.82|11|||||0|0.918783|||3.082483|1.694|21.112|2.189|5.08|0.23205|1.589|2.295|0.053200003|0.20459999|18|0
2020-07-20 21:59:35|asia_0763|DTAC.BK|DTAC.BK|Total Access Communication Public Company Limited|THB|Thailand|2367810048|Thailand|Communication Services|Telecom Services|http://www.dtac.co.th|53.26|41|9180500|40.25|27|65.25|-0.3060345|0.29499|0.040009998|0.23653999|298.147|4Q2017/0.23/0.11!1Q2018/0.56/0.2!2Q2018/0.08/0.05!3Q2018/-0.39/-0.31|2020-10-16||0.23|0m|0|0|-1m|-0.27|26|-2m|-0.28|25|-3m|-0.28|25|||||0|0.71401|||3.9347408|2.287|7.752|2.509|2.76|0.04677|0.322|0.385|0.08425|0.20138|18|0
2020-07-20 21:59:37|asia_0764|EGCO.BK|EGCO.BK|Electricity Generating Public Company Limited|THB|Thailand|526464992|Thailand|Utilities|Utilities—Independent Power Producers|http://www.egco.com/th/|268.8|253|1036500|249|162.5|396|-0.25|0.24139|0.01695|0.089099996|95.679|4Q2017/3.44/4.61!1Q2018/7.31/5.5!2Q2018/-4.49/5.67!3Q2018/7.5/6.49|2020-08-11||3.44|0m|0|0|-1m|0.85|13|-2m|1|12|-3m|1|14|||||0|0.379137|||1.3669322|5.465|22.638|16.899|20.15|0.12318|2.557|3.082|0.24159001|0.23828|18|0
2020-07-20 21:59:38|asia_0765|EPG.BK|EPG.BK|Eastern Polymer Group Public Company Limited|THB|Thailand|2800000000|Thailand|Basic Materials|Specialty Chemicals|http://www.epg.co.th|10.12|5.05|13487900|4.92|3.04|8.15|-0.30704224|0.15295|0.04221|0.09568|19.083|2Q2017/0.1/0.1!3Q2017/0.1/0.11!2Q2018/0.11/0.1!3Q2018/0.09/0.11|||0.1|0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|0.62856|||1.3395226|1.445|9.449|0.358|0.5|0.03548|1.254|2.41|0.098050006|0.29105|18|0
2020-07-20 21:59:40|asia_0766|GLOBAL.BK|GLOBAL.BK|Siam Global House Public Company Limited|THB|Thailand|4401610240|Thailand|Consumer Cyclical|Home Improvement Retail|http://www.globalhouse.co.th|20.03|17.3|9675000|16.8|7.95|17.5|0.012048125|0.13552|0.05506|0.13600999|93.538|1Q2016/0.12/0.07!1Q2018/0.15/0.13!3Q2018/0.11/0.12|2018-08-09||0.12|0m|0|0|-1m|0.33|9|-2m|0.4|10|-3m|0.4|10|||||0|0.850654|||4.396442|2.942|21.712|0.492|0.6|0.07318|0.138|1.038|0.07481|0.24450001|18|0
2020-07-20 21:59:42|asia_0767|GLOW.BK|GLOW.BK||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 21:59:44|asia_0768|GPSC.BK|GPSC.BK|Global Power Synergy Public Company Limited|THB|Thailand|2819729920|Thailand|Utilities|Utilities—Regulated Electric|http://www.gpscgroup.com|70.89|74.25|4680000|74.5|43|98.25|0.22082114|0.26174998|0.02981|0.07511|97.904|3Q2016/0.48/0.39!4Q2016/0.28/0.28!1Q2018/0.62/0.61!2Q2018/0.7/0.65|||0.48|0m|0|0|-1m|0.5|8|-2m|0.44|9|-3m|0.5|10|||||0|1.048498|||2.1410034|4.037|15.421|2.202|2.92|0.03711|1.464|1.868|0.06132|0.18055001|18|0
2020-07-20 21:59:46|asia_0769|GUNKUL.BK|GUNKUL.BK|Gunkul Engineering Public Company Limited|THB|Thailand|8783490048|Thailand|Industrials|Electrical Equipment & Parts|http://www.gunkul.com|4.53|2.74|8471300|2.7|1.84|3.28|-0.16666663|0.70985|0.047080003|0.23677|215.82|||||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.14|7|||||0|0.598152|||2.229455|7.919|11.156|0.269|0.22|0.07414|0.391|0.666|0.41114|0.37899|18|0
2020-07-20 21:59:48|asia_0770|HANA.BK|HANA.BK|Hana Microelectronics Public Company Limited|THB|Thailand|804878976|Thailand|Technology|Electronic Components|http://www.hanagroup.com|42.52|33.5|2113300|34|18.1|37.75|0.20353985|0.14094|0.043|0.07979||3Q2017/0.96/0.89!4Q2017/0.78/0.96!1Q2018/0.69/0.74!2Q2018/0.34/0.6|||0.96|0m|0|0|-1m|0.7|10|-2m|0.7|10|-3m|0.33|9|||||0|1.075057|||1.2565641|0.887|6.296|2.118|3.1|0.23149|4.25|5.909|0.0844|0.14806|18|0
2020-07-20 21:59:50|asia_0772|HMPRO.BK|HMPRO.BK|Home Product Center Public Company Limited|THB|Thailand|13151200256|Thailand|Consumer Cyclical|Home Improvement Retail|http://www.homepro.co.th|16.5|15.5|14544600|15.7|9|18.8|-0.09248555|0.16132|0.08245|0.27958|114.907|4Q2017/0.11/0.09!1Q2018/0.09/0.09!2Q2018/0.1/0.1!3Q2018/0.1/0.1|2020-07-28||0.11|0m|0|0|-1m|0.84|19|-2m|0.74|19|-3m|0.74|19|||||0|0.532717|||9.371221|3.338|20.693|0.458|0.49|0.08035|0.438|0.844|0.09097999|0.2981|18|0
2020-07-20 21:59:52|asia_0773|ICHI.BK|ICHI.BK|Ichitan Group Public Company Limited|THB|Thailand|1300000000|Thailand|Consumer Defensive|Beverages—Non-Alcoholic|http://www.ichitangroup.com|6.2|8.45|6903500|8.25|3.48|8.65|0.07142866|0.21632999|0.035550002|0.07316|7.93|1Q2016/0.19/0.22!1Q2018/0.03/0.06|||0.19|0m|0|0|-1m|-1.67|3|-2m|-1.5|4|-3m|-1.5|4|||||0|1.074287|||1.7241379|2.331|10.773|0.348|0.15|0.023120001|0.974|1.61|0.09475|0.20873|18|0
2020-07-20 21:59:54|asia_0775|INTUCH.BK|INTUCH.BK|Intouch Holdings Public Company Limited|THB|Thailand|3206510080|Thailand|Communication Services|Telecom Services|http://www.intouchcompany.com|65.66|57|10091700|57|39.5|69|-0.11284047|0.26838|-0.00582|0.24096|10.888|4Q2017/1.58/0.92!1Q2018/1.14/1!2Q2018/1.03/1.05!3Q2018/0.84/1.04|2019-08-08||1.58|0m|0|0|-1m|1.14|14|-2m|1.14|14|-3m|1.2|15|||||0|0.524634|||5.4467273|40.603|151.289|3.4|3.93|0.079050004|1.732|1.835|2.40966|0.21150999|18|0
2020-07-20 21:59:55|asia_0776|IRPC.BK|IRPC.BK|IRPC Public Company Limited|THB|Thailand|20410599424|Thailand|Energy|Oil & Gas Refining & Marketing|http://www.irpc.co.th|7.33|2.68|29066100|2.68|1.76|5.05|-0.4596774|-0.01957|-0.04464|-0.12707|90.212|4Q2017/0.33/0.21!1Q2018/0.13/0.12!2Q2018/0.2/0.14!3Q2018/0.13/0.13|2020-08-10||0.33|0m|0|0|-1m|0.95|21|-2m|1.05|21|-3m|1.05|22|||||0|0.907621|||0.75091064|0.475|-24.251|-0.473|0.61|0.05465|0.398|0.766|-0.04478|-0.029749999|18|0
2020-07-20 21:59:57|asia_0777|ITD.BK|ITD.BK|Italian-Thai Development Public Company Limited|THB|Thailand|5279869952|Thailand|Industrials|Engineering & Construction|http://www.itd.co.th|3.14|1.14|8556100|1.15|0.69|2.36|-0.50431037|0.10435|0.01944|0.0053899996|306.591|1Q2016/0.01/0.01!2Q2017/0.02/-0.04!2Q2018/0.01/0.02|||0.01|0m|0|0|-1m|0|3|-2m|0.25|4|-3m|0.25|4|||||0|1.321016|||0.45819935|0.862|8.262|-0.007|0.19|0.039839998|0.779|0.925|-0.00059999997|0.10476|18|0
2020-07-20 21:59:59|asia_0778|IVL.BK|IVL.BK|Indorama Ventures Public Company Limited|THB|Thailand|5614550016|Thailand|Basic Materials|Chemicals|http://www.indoramaventures.com|76.41|27.25|13757400|27|16.1|42|-0.34545457|0.071040004|0.01085|0.007929999|163.01|4Q2017/1.92/1.2!1Q2018/1.03/0.93!2Q2018/1.44/1.18!3Q2018/1.75/1.2|2020-08-06||1.92|0m|0|0|-1m|1.07|15|-2m|1.07|15|-3m|1.07|14|||||0|0.67167|||1.1409789|1.067|15.014|0.216|5.25|0.11781|0.514|1.008|0.00603|0.12389|18|0
2020-07-20 22:00:01|asia_0779|JMART.BK|JMART.BK|Jay Mart Public Company Limited|THB|Thailand|906609024|Thailand|Consumer Cyclical|Specialty Retail|http://www.jaymartstore.com|14.4|14.3|66175900|12.8|4.38|14.3|0.28493547|0.17493|0.04458|0.15986|295.833|3Q2016/0.12/0.15!2Q2017/0.2/0.18|||0.12|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.929176|||3.9799612|2.534|14.488|0.574|0.42|0.00657|0.665|0.869|0.04977|0.24981001|18|0
2020-07-20 22:00:03|asia_0780|KAMART.BK|KAMART.BK|Karmarts Public Company Limited|THB|Thailand|879998016|Thailand|Consumer Defensive|Household & Personal Products|http://www.karmarts.co.th|4.65|2.9|1073800|2.92|1.97|6.35|-0.4921739|0.21340999|0.11387999|0.20658001|25.003|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.314857|||2.4349287|1.857|8.701|0.246||0.00666|0.897|1.702|0.14335|0.53119|18|0
2020-07-20 22:00:05|asia_0781|KBANK.BK|KBANK.BK|Kasikornbank Public Company Limited|THB|Thailand|2369329920|Thailand|Financial Services|Banks—Regional|http://www.kasikornbank.com|233.69|87|34755100|90.25|79|180.5|-0.49581003|0|0.01129|0.08453||4Q2017/2.38/3.2!1Q2018/4.5/4!2Q2018/4.56/3.76!3Q2018/4.07/3.92|2020-07-20||2.38|0m|0|0|-1m|0.35|26|-2m|0.38|26|-3m|0.31|26|||||0|0.466897|||0.5067302|-3.61||14.735|17.59|0.13535|||0.2935|0|18|0
2020-07-20 22:00:07|asia_0782|KCE.BK|KCE.BK|KCE Electronics Public Company Limited|THB|Thailand|1172790016|Thailand|Technology|Electronic Components|http://www.kce.co.th|38.42|25.5|7153500|25.75|11.9|26.75|0.43055558|0.15797|0.03341|0.090450004|16.263|4Q2017/0.51/0.46!1Q2018/0.44/0.5!2Q2018/0.48/0.77!3Q2018/0.48/1.09|||0.51|0m|0|0|-1m|0.09|11|-2m|0.2|10|-3m|0.25|12|||||0|0.720554|||2.4599652|2.52|15.953|0.928|2.26|0.14145|1.141|1.848|0.089090005|0.21065001|18|0
2020-07-20 22:00:09|asia_0783|KKP.BK|KKP.BK|Kiatnakin Bank Public Company Limited|THB|Thailand|846750976|Thailand|Financial Services|Banks—Regional|http://www.kiatnakin.co.th|79.59|40.5|2382400|41|32|74|-0.42253524|0|0.01847|0.14603||4Q2017/1.55/1.79!1Q2018/1.79/1.85!2Q2018/1.83/1.8!3Q2018/1.83/1.79|2019-07-24||1.55|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.60739|||0.81844634|5.431||7.374|7.67|0.11455|||0.33433|0|18|0
2020-07-20 22:00:11|asia_0784|KTB.BK|KTB.BK|Krung Thai Bank Public Company Limited|THB|Thailand|13976099840|Thailand|Financial Services|Banks—Regional|http://www.krungthai.com|21.75|10.4|29006800|10.5|8.85|20|-0.4723618|0|0.01036|0.09455||4Q2017/0.35/0.54!1Q2018/0.49/0.5!2Q2018/0.55/0.49!3Q2018/0.56/0.51|2018-07-18||0.35|0m|0|0|-1m|0.42|24|-2m|0.29|24|-3m|0.25|24|||||0|0.372979|||0.44347787|1.649||2.03|2.29|0.65919|||0.29018|0|18|0
2020-07-20 22:00:13|asia_0785|KTC.BK|KTC.BK|Krungthai Card Public Company Limited|THB|Thailand|2578330112|Thailand|Financial Services|Credit Services|http://www.ktc.co.th|34.04|32.5|14204600|32|23.3|48.25|-0.23809522|0|0.06852|0.28865|260.685|3Q2016/0.25/0.24!1Q2017/0.28/0.27!2Q2017/0.31/0.26!3Q2017/0.33/0.3|||0.25|0m|0|0|-1m|0.33|12|-2m|0.5|12|-3m|0.36|11|||||0|0.722478|||4.142238|9.557||2.095|1.95|0.04977|3.612|3.612|0.38463002|1|18|0
2020-07-20 22:00:15|asia_0786|LH.BK|LH.BK|Land and Houses Public Company Limited|THB|Thailand|11949700096|Thailand|Real Estate|Real Estate—Diversified|http://www.lh.co.th|12.45|7.6|20467200|7.6|5.6|11.5|-0.32743365|0.21018|0.02957|0.18052|114.514|4Q2017/0.16/0.2!1Q2018/0.21/0.2!2Q2018/0.29/0.24!3Q2018/0.19/0.2|||0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.762124|||1.7572255|4.968|23.639|0.799|0.8|0.099530004|0.199|2.448|0.32342|0.3259|18|0
2020-07-20 22:00:16|asia_0788|LPN.BK|LPN.BK|L.P.N. Development Public Company Limited|THB|Thailand|1454200064|Thailand|Real Estate|Real Estate—Development|http://www.lpn.co.th|10|5.2|25335600|5.15|3|7.45|-0.29931968|0.16455|0.03862|0.08866|67.307|4Q2017/0.2/0.21!1Q2018/0.2/0.23!2Q2018/0.17/0.21!3Q2018/0.2/0.22|2020-07-20||0.2|0m|0|0|-1m|-0.18|22|-2m|-0.3|23|-3m|-0.3|23|||||0|0.576597|||0.5919854|1.678|10.198|0.772|1.17|0.15466|0.155|2.818|0.124|0.31983|18|0
2020-07-20 22:00:18|asia_0789|LRH.BK|LRH.BK|Laguna Resorts & Hotels Public Company Limited|THB|Thailand|166683008|Thailand|Consumer Cyclical|Lodging|http://www.lagunaresorts.com||35.25|3800|35.25|25|58.5|-0.23369563|0.15669|0.0130900005|0.02183|47.83|||||||||||||||||||||0|0.452655|||0.4759012|2.016|12.865|1.691||0|0.305|1.54|0.04912|0.39115003|18|0
2020-07-20 22:00:20|asia_0790|MAJOR.BK|MAJOR.BK|Major Cineplex Group Public Company Limited|THB|Thailand|894668032|Thailand|Communication Services|Entertainment|http://www.majorcineplex.com|28.36|14.6|2628300|14.5|11.2|30|-0.49122804|0.17733999|0.02913|0.10256|95.504|3Q2017/0.34/0.4!1Q2018/0.32/0.29!2Q2018/0.6/0.51!3Q2018/0.23/0.11|||0.34|0m|0|0|-1m|0.47|15|-2m|0.56|16|-3m|0.5|16|||||0|0.702848|||1.8406456|2.001|11.285|0.783|1.25|0.1822|0.346|0.425|0.07285|0.3254|18|0
2020-07-20 22:00:22|asia_0791|MINT.BK|MINT.BK|Minor International Public Company Limited|THB|Thailand|4689310208|Thailand|Consumer Cyclical|Lodging|http://www.minor.com|44.29|18.7|35840900|19|13.5|42|-0.5337423|0.13126999|0.00926|0.10349|280.108|4Q2017/0.36/0.27!1Q2018/0.37/0.41!2Q2018/0.26/0.29!3Q2018/0.22/0.3|2020-08-11||0.36|0m|0|0|-1m|1.14|21|-2m|1|21|-3m|0.8|20|||||0|0.97806|||1.2344049|2.601|19.817|1.526|1.51|0.15735|0.605|0.831|0.07184|0.44766|18|0
2020-07-20 22:00:24|asia_0792|MONO.BK|MONO.BK|Mono Technology Public Company Limited|THB|Thailand|3471049984|Thailand|Communication Services|Entertainment|http://www.mono.co.th|2.24|2.6|2821000|2.7|0.6|3.04|0.38461542|-0.25058|-0.09463|-0.43210998|119.136|1Q2017/0.01/0!2Q2017/0.01/0.03!4Q2017/-0.02/-0.02!2Q2018/0/0.02|||0.01|0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.17|6|||||0|0.356428|||5.5555553|5.672|-22.635|-0.258|0.05|0.01844|0.272|0.345|-0.44993|0.0185|18|0
2020-07-20 22:00:26|asia_0794|PLANB.BK|PLANB.BK|Plan B Media Public Company Limited|THB|Thailand|3882569984|Thailand|Communication Services|Advertising Agencies|http://www.planbmedia.co.th|8.03|5.6|17202900|5.7|2.48|9.7|-0.36312848|0.32541|0.06322|0.109469995|37.891|3Q2017/0.04/0.05!4Q2017/0.03/0.03!2Q2018/0.04/0.04!3Q2018/0.05/0.05|||0.04|0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.43|7|||||0|1.348729|||3.9857652|5.129|15.762|0.173|0.22|0.17838|1.232|1.406|0.14355|0.33736|18|0
2020-07-20 22:00:28|asia_0795|PSH.BK|PSH.BK|Pruksa Holding Public Company Limited|THB|Thailand|2188999936|Thailand|Real Estate|Real Estate—Development|http://www.psh.co.th|22.14|11.8|1770200|11.5|8.3|22.6|-0.48660713|0.19125|0.04533|0.10602|80.388|4Q2017/0.8/0.78!1Q2018/0.39/0.6!2Q2018/0.71/0.63!3Q2018/0.73/0.7|||0.8|0m|0|0|-1m|0.36|22|-2m|0.35|23|-3m|0.3|23|||||0|0.879935|||0.58724|1.579|8.258|2.1|2.8|0.02776|0.195|2.76|0.12973|0.36316|18|0
2020-07-20 22:00:30|asia_0796|PTG.BK|PTG.BK|PTG Energy Public Company Limited|THB|Thailand|1670000000|Thailand|Consumer Cyclical|Specialty Retail|http://www.ptgenergy.co.th|13.73|18.2|22855400|18.1|8.95|23.1|-0.16203701|0.02496|0.03265|0.19285|398.958|||||0m|0|0|-1m|2|1|-2m|0|2|-3m|0|2|||||0|0.692455|||4.409983|0.478|19.143|0.743||0.03053|0.086|0.243|0.01033|0.079619996|18|0
2020-07-20 22:00:32|asia_0797|PTT.BK|PTT.BK|PTT Public Company Limited|THB|Thailand|28562999296|Thailand|Energy|Oil & Gas Integrated|http://www.pttplc.com|57.51|38.5|25566500|38.75|23.6|48|-0.18848169|0.110080004|0.02513|0.05187|55.243|4Q2017/1.23/1.05!1Q2018/1.38/1.06!2Q2018/1.05/1.23!3Q2018/1.05/1.26|2020-08-11||1.23|0m|0|0|-1m|0.86|22|-2m|0.96|23|-3m|0.87|23|||||0|1.007698|||1.268701|0.877|7.971|2.129|4.93|0.19440001|1.404|1.845|0.02884|0.084759995|18|0
2020-07-20 22:00:34|asia_0798|PTTEP.BK|PTTEP.BK|PTT Exploration and Production Public Company Limited|THB|Thailand|3969989888|Thailand|Energy|Oil & Gas E&P|http://www.pttep.com|153.03|93.75|7265800|94|51|137.5|-0.31386864|0.69343|0.064619996|0.12312|28.906|4Q2017/2.64/1.93!1Q2018/3.38/2.12!2Q2018/1.11/1.94!3Q2018/2.6/2.99|2020-07-30||2.64|0m|0|0|-1m|0.44|27|-2m|0.38|26|-3m|0.37|27|||||0|1.185912|||32.19437|59.079|85.198|0.349|11.48|0.066300005|1.622|1.876|0.22973|0.78467005|18|0
2020-07-20 22:00:36|asia_0799|PTTGC.BK|PTTGC.BK|PTT Global Chemical Public Company Limited|THB|Thailand|4486550016|Thailand|Basic Materials|Chemicals|http://www.pttgcgroup.com|98.13|47.75|11376000|47.25|21.6|62.25|-0.2348178|0.022850001|-0.013099999|-0.01|41.129|4Q2017/2.13/2.38!1Q2018/2.75/2.4!2Q2018/2.4/2.18!3Q2018/2.84/2.61|2020-08-06||2.13|0m|0|0|-1m|0.67|24|-2m|0.81|26|-3m|0.81|26|||||0|1.137028|||0.77532595|0.799|34.967|-0.788|9.19|0.070300005|1.143|1.94|-0.00902|0.01754|18|0
2020-07-20 22:00:38|asia_0800|QH.BK|QH.BK|Quality Houses Public Company Limited|THB|Thailand|10714399744|Thailand|Real Estate|Real Estate—Diversified|http://www.qh.co.th|3.64|2.14|27312500|2.16|1.72|3.08|-0.29411763|0.15031|0.01401|0.092159994|86.372|4Q2017/0.08/0.09!1Q2018/0.08/0.08!2Q2018/0.08/0.08!3Q2018/0.12/0.09|2019-02-28||0.08|0m|0|0|-1m|0.43|23|-2m|0.39|23|-3m|0.35|23|||||0|0.572748|||0.8536099|4.467|29.716|0.233|0.37|0.1094|0.29|1.92|0.26602|0.35627|18|0
2020-07-20 22:00:39|asia_0801|ROBINS.BK|ROBINS.BK|Robinson Public Company Limited|THB|Thailand|1110659968|||||74.39|19.5|3916000|19.5|18.3|68.75||||||4Q2017/0.74/0.69!1Q2018/0.69/0.72!2Q2018/0.63/0.66!3Q2018/0.6/0.65|2020-02-24||0.74|0m|0|0|-1m|0.61|18|-2m|0.68|19|-3m|0.41|17|||||0||||||||||||||18|0
2020-07-20 22:00:41|asia_0802|ROH.BK|ROH.BK|Royal Orchid Hotel (Thailand) Public Company Limited|THB|Thailand|93750000|Thailand|Consumer Cyclical|Lodging|http://www.marriott.com/hotels/hotel-information/bkksi-royal-orchid-sheraton-hotel-and-towers||35|1000|35|30|52|-0.32038838|0.22112|0.05854|0.105459996|13.074|||||||||||||||||||||0|0.067744|||3.4129694|3.135|14.18|1.095||0|4.736|5.184|0.11572|0.64113|18|0
2020-07-20 22:00:43|asia_0803|RS.BK|RS.BK|RS Public Company Limited|THB|Thailand|957497024|Thailand|Communication Services|Entertainment|http://www.rs.co.th|21.63|17.9|10482900|17.7|8.4|18.6|0.066265106|0.17417|0.088070005|0.24747999|67.672|4Q2017/0.11/0.08!1Q2018/0.1/0.09!2Q2018/0.09/0.13!3Q2018/0.1/0.11|||0.11|0m|0|0|-1m|1|8|-2m|1.14|7|-3m|1.14|7|||||0|1.382217|||9.786769|4.886|28.052|0.439|0.7|0.105170004|0.472|0.65|0.119899996|0.46677|18|0
2020-07-20 22:00:45|asia_0804|S.BK|S.BK|Singha Estate Public Company Limited|THB|Thailand|6853720064|Thailand|Real Estate|Real Estate—Development|http://www.singhaestate.co.th/en|5|1.5|1045100|1.48|1.13|3.78|-0.5978261|0.15816|0.00874|0.05095|110.078|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.956889|||0.55228275|4.04|25.546|0.172|0.03|0.02399|0.491|1.752|0.10235|0.40445|18|0
2020-07-20 22:00:47|asia_0805|SAMART.BK|SAMART.BK|Samart Corporation Public Company Limited|THB|Thailand|1006499968|Thailand|Communication Services|Telecom Services|http://www.samartcorp.com|8.65|5.05|2800300|5.3|3.72|10.8|-0.5|0.18201|0.03078|0.06673|202.859|||||0m|0|0|-1m|0.33|3|-2m|0.75|4|-3m|0.5|4|||||0|0.847959|||1.3557048|1.151|6.321|0.262||0.1373|0.794|0.964|0.01935|0.19113001|18|0
2020-07-20 22:00:49|asia_0806|SAWAD.BK|SAWAD.BK|Srisawad Corporation Public Company Limited|THB|Thailand|1373149952|Thailand|Financial Services|Credit Services|http://www.meebaanmeerod.com|51.27|50.75|10384500|52.75|36|81|-0.04954952|0|0.09302|0.2219|92.119|4Q2017/0.63/0.6!1Q2018/0.52/0.57!2Q2018/0.53/0.54!3Q2018/0.67/0.61|||0.63|0m|0|0|-1m|0.85|13|-2m|1|12|-3m|1|11|||||0|0.986913|||3.6965547|9.888||2.969|2.96|0.14717|2.975|3.041|0.44404|0.97940004|18|0
2020-07-20 22:00:51|asia_0807|SCB.BK|SCB.BK|The Siam Commercial Bank Public Company Limited|THB|Thailand|3395589888|Thailand|Financial Services|Banks—Regional|http://www.scb.co.th|155.84|71.75|11707900|74.25|58|142|-0.47340423|0|0.01272|0.10225||4Q2017/2.7/2.88!1Q2018/3.34/3.2!2Q2018/3.27/2.99!3Q2018/3.09/3.16|2020-04-20||2.7|0m|0|0|-1m|0.35|26|-2m|0.35|26|-3m|0.3|27|||||0|0.552732|||0.61706626|-2.351||11.924|13.79|0.32374|||0.31504|0|18|0
2020-07-20 22:00:53|asia_0808|SCC.BK|SCC.BK|The Siam Cement Public Company Limited|THB|Thailand|1200000000|Thailand|Basic Materials|Specialty Chemicals|http://www.scg.com|497.36|390|3596400|385|244|454|-0.14823008|0.11659|0.02517|0.08095|81.518|4Q2017/10.47/7.07!1Q2018/10.34/9.93!2Q2018/10.33/10.24!3Q2018/7.89/8.75|2020-07-29||10.47|0m|0|0|-1m|0.88|26|-2m|0.84|25|-3m|0.88|25|||||0|0.436489|||1.6043572|1.62|13.897|22.769|40.83|0.07948|0.856|1.184|0.06334|0.18381001|18|0
2020-07-20 22:00:54|asia_0809|SCN.BK|SCN.BK|Scan Inter Public Company Limited|THB|Thailand|1200000000|Thailand|Utilities|Utilities—Regulated Gas|http://www.scan-inter.com|5.5|2.16|835700|2.16|1.1|3.42|-0.3333333|0.114250004|0.00824|0.06384|104.513|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.871439|||0.98901105|1.781|15.59|0.141|0.25|0.05677|0.632|0.845|0.07093|0.12100001|18|0
2020-07-20 22:00:56|asia_0810|SGP.BK|SGP.BK|Siamgas and Petrochemicals Public Company Limited|THB|Thailand|1837859968|Thailand|Energy|Oil & Gas Refining & Marketing|http://www.siamgas.com|12|9.1|7073800|9.15|5|10.3|-0.061538517|0.038310003|0.02566|0.120120004|134.301|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.963048|||1.4784728|0.459|11.978|0.694||0.0030899998|0.754|1.197|0.019340001|0.04567|18|0
2020-07-20 22:00:58|asia_0811|SHANG.BK|SHANG.BK|Shangri-La Hotel Public Company Limited|THB|Thailand|130000000|Thailand|Consumer Cyclical|Lodging|http://www.ir.shangri-la.com/ir/en/thailand_corporate_profile.asp||58|15300|60.25|57|91|-0.22508037|0.34596002|0.03882|0.061350003|0.213|||||||||||||||||||||0|0.32525|||0.86026615|2.089|6.038|4.141||0.02179|9.08|9.23|0.23199|0.64133|18|0
2020-07-20 22:01:00|asia_0812|SIRI.BK|SIRI.BK|Sansiri Public Company Limited|THB|Thailand|14862699520|Thailand|Real Estate|Real Estate—Development|http://www.sansiri.com|1.65|0.76|18074100|0.76|0.52|1.51|-0.49333334|0.05811|0.00561|0.0585|206.743|2Q2017/0.06/0.05!3Q2017/0.05/0.05!4Q2017/0.04/0.08!1Q2018/0.01/0.02|2018-08-14||0.06|0m|0|0|-1m|-0.23|13|-2m|-0.23|13|-3m|-0.23|13|||||0|0.682832|||0.33598584|3.082|53.038|0.145|0.19|0.1368|0.194|2.628|0.08248|0.23451|18|0
2020-07-20 22:01:02|asia_0813|SPCG.BK|SPCG.BK|SPCG Public Company Limited|THB|Thailand|973990016|Thailand|Utilities|Utilities—Renewable|http://www.spcg.co.th|24.25|17.7|859700|17.6|12|22.7|-0.09278345|0.75584|0.091409996|0.20268999|38.452|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.635103|||1.2515911|3.998|5.29|2.801||0.04399|1.316|1.534|0.50825|0.69144|18|0
2020-07-20 22:01:04|asia_0814|SPRC.BK|SPRC.BK|Star Petroleum Refining Public Company Limited|THB|Thailand|4335900160|Thailand|Energy|Oil & Gas Refining & Marketing|http://www.sprc.co.th|16.22|6.9|19425500|6.9|3.82|11.7|-0.34285712|-0.09085|-0.20398001|-0.38841|48.846|4Q2017/0.52/0.32!1Q2018/0.59/0.32!2Q2018/0.54/0.33!3Q2018/0.29/0.41|||0.52|0m|0|0|-1m|0.83|12|-2m|0.75|12|-3m|0.73|11|||||0|1.455175|||1.1376752|0.266|-2.924|-2.946|1.33|0.07918|0.36|0.753|-0.07942|-0.09665|18|0
2020-07-20 22:01:06|asia_0815|STEC.BK|STEC.BK|Sino-Thai Engineering and Construction Public Company Limited|THB|Thailand|1525110016|Thailand|Industrials|Engineering & Construction|http://www.stecon.co.th|27.18|15.3|5689300|15.4|9.7|26.75|-0.41886795|0.05726|0.015360001|0.10854|14.367|4Q2017/-0.86/0.17!1Q2018/0.19/0.16!2Q2018/0.2/0.16!3Q2018/0.25/0.2|2018-08-09||-0.86|0m|0|0|-1m|1.32|19|-2m|1.32|19|-3m|1.4|20|||||0|0.890685|||1.8356329|0.551|9.618|0.885|1.05|0.13876|0.525|0.705|0.03876|0.04808|18|0
2020-07-20 22:01:08|asia_0816|STPI.BK|STPI.BK|STP&I Public Company Limited|THB|Thailand|1601910016|Thailand|Industrials|Metal Fabrication|http://www.stpi.co.th|9.2|4.38|2497700|4.48|2.3|10.1|-0.53814435|-0.04657|-0.02201|0.03075|46.583|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.677444|||0.84539664|4.784|-102.739|0.209|1.1|0.01491|2.454|2.686|0.19558|-0.05531|18|0
2020-07-20 22:01:10|asia_0817|SUPER.BK|SUPER.BK|Super Energy Corporation Public Company Limited|THB|Thailand|27349499904|Thailand|Utilities|Utilities—Renewable|http://www.supercorp.co.th|1.7|1|509176900|1|0.28|1.1|0.31578946|0.77301|0.03024|0.14594|188.347|1Q2017/0.02/0.01|||0.02|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.012317|||1.6778523|10.244|13.252|0.09|0.06|0.04063|0.25|0.495|0.38976002|0.52349|18|0
2020-07-20 22:01:12|asia_0818|TASCO.BK|TASCO.BK|Tipco Asphalt Public Company Limited|THB|Thailand|1578360064|Thailand|Basic Materials|Building Materials|http://www.tipcoasphalt.com|17.62|27|10439800|26.5|14.9|27.75|0.32500005|0.05647|0.027139999|0.12539|47.777|3Q2016/0.21/0.38!1Q2017/0.79/0.91!3Q2017/0.26/0.29!1Q2018/0.19/0.24|||0.21|0m|0|0|-1m|0.83|6|-2m|1.4|5|-3m|1.4|5|||||0|0.760585|||3.2265775|1.325|23.461|1.02|1.1|0.06553|0.536|1.271|0.04646|0.03143|18|0
2020-07-20 22:01:13|asia_0819|TCAP.BK|TCAP.BK|Thanachart Capital Public Company Limited|THB|Thailand|1048600000|Thailand|Financial Services|Financial Conglomerates|http://www.thanachart.co.th|56.39|34.75|3077300|35.75|28.5|59.5|-0.38095236|0|0.011030001|0.06282||4Q2017/1.66/1.64!1Q2018/1.63/1.58!2Q2018/1.76/1.55!3Q2018/1.6/1.51|||1.66|0m|0|0|-1m|0.36|22|-2m|0.18|22|-3m|0.23|22|||||0|0.675904|||0.5824087|7.742||11.508|6.21|0.17645|||1.1229|0|18|0
2020-07-20 22:01:15|asia_0820|THAI.BK|THAI.BK|Thai Airways International Public Company Limited|THB|Thailand|2182769920|Thailand|Industrials|Airlines|http://www.thaiairways.com|14.8|3.46|1907500|3.52|2.74|10.5|-0.6582525|0.03229|-0.02582|-0.74584997|1252.387|4Q2016/-0.53/-0.48!2Q2017/-0.9/-1.41!4Q2017/0.89/-0.29!3Q2018/-1.66/-0.42|2019-03-01||-0.53|0m|0|0|-1m|-0.5|12|-2m|-0.25|12|-3m|-0.33|12|||||0|1.761354|||0.6476975|0.726|22.488|-5.517|1.64|0.17852|0.414|0.587|-0.06552|0.14717|18|0
2020-07-20 22:01:17|asia_0821|THANI.BK|THANI.BK|Ratchthani Leasing Public Company Limited|THB|Thailand|3775350016|Thailand|Financial Services|Credit Services|http://www.ratchthani.com|9.2|3.46|5663800|3.46|2.92|7.8|-0.5292517|0|0.03885|0.25382|547.43|||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.568129|||1.7343359|18.015||0.512||0.08168|1.794|1.799|0.64618|1|18|0
2020-07-20 22:01:19|asia_0822|THCOM.BK|THCOM.BK|Thaicom Public Company Limited|THB|Thailand|1096099968|Thailand|Technology|Communication Equipment|http://www.thaicom.net|10.11|4.82|1697900|4.82|2.14|6.1|-0.15438592|0.38689|0.00011|-0.16780001|39.132|2Q2016/0.54/0.52!3Q2016/0.4/0.35!4Q2016/-0.1/0.34!3Q2018/0.09/0.08|||0.54|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.38|8|||||0|1.247113|||0.4802232|0.852|2.203|-1.842|0.53|0.0761|4.216|4.756|-0.46608|0.37082002|18|0
2020-07-20 22:01:21|asia_0823|TISCO.BK|TISCO.BK|TISCO Financial Group Public Company Limited|THB|Thailand|800646016|Thailand|Financial Services|Banks—Regional|http://www.tisco.co.th|94.48|68.5|8614800|70.5|61.25|107|-0.28607595|0|0.02337|0.17403||4Q2017/1.9/2.05!1Q2018/2.21/2.19!2Q2018/2.14/2.15!3Q2018/2.27/2.16|||1.9|0m|0|0|-1m|0.68|22|-2m|0.55|22|-3m|0.55|22|||||0|0.501154|||1.3334111|3.986||8.776|9.13|0.14413999|||0.3973|0|18|0
2020-07-20 22:01:23|asia_0824|TKN.BK|TKN.BK|Taokaenoi Food & Marketing Public Company Limited|THB|Thailand|1380000000|Thailand|Consumer Defensive|Packaged Foods|http://www.taokaenoi.co.th|14.6|10.3|12483700|10.5|4.56|12.7|0.019417405|0.1095|0.06409|0.17187001|49.198|4Q2017/0.1/0.13!1Q2018/0.11/0.05!2Q2018/0.11/0.12!3Q2018/0.09/0.13|||0.1|0m|0|0|-1m|1|4|-2m|1|4|-3m|0.5|2|||||0|1.165444|||7.035519|2.949|26.929|0.269|0.56|0.04335|0.472|1.448|0.07231|0.28665|18|0
2020-07-20 22:01:25|asia_0825|TMB.BK|TMB.BK|TMB Bank Public Company Limited|THB|Thailand|96359399424|Thailand|Financial Services|Banks—Regional|http://www.tmbbank.com|2.64|1.04|254108800|1.02|0.6|1.78325|-0.4190749|0|0.0070499997|0.06565||4Q2017/0.05/0.05!1Q2018/0.05/0.05!2Q2018/0.05/0.05!3Q2018/0.13/0.05|2020-07-20||0.05|0m|0|0|-1m|0.4|20|-2m|0.43|21|-3m|0.32|22|||||0|0.557736|||0.50509953|-6.508||0.159|0.23|0.15627|||0.2706|0|18|0
2020-07-20 22:01:27|asia_0826|TOP.BK|TOP.BK|Thai Oil Public Company Limited|THB|Thailand|2040029952|Thailand|Energy|Oil & Gas Refining & Marketing|http://www.thaioilgroup.com|93.81|43.5|9410900|43|25.25|73.5|-0.39649123|-0.02174|-0.03103|-0.09736|127.812|4Q2017/3.1/2.66!1Q2018/1.98/1.93!2Q2018/2.88/2.17!3Q2018/2.07/2.01|2020-08-10||3.1|0m|0|0|-1m|0|22|-2m|0.13|23|-3m|0.22|23|||||0|1.044649|||0.84962595|0.589|-27.081|-5.827|8.22|0.08618|3.014|3.708|-0.04168|-0.03846|18|0
2020-07-20 22:01:29|asia_0827|TPIPL.BK|TPIPL.BK|TPI Polene Public Company Limited|THB|Thailand|18796900352|Thailand|Basic Materials|Building Materials|http://www.tpipolene.co.th|2.1|1.23|16368300|1.21|0.91|1.98|-0.38265306|0.19361|0.02368|0.05096|107.185|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.726327|||0.5368835|2.16|11.155|0.066||0.059510004|0.586|1.488|0.03277|0.26319|18|0
2020-07-20 22:01:31|asia_0828|TTA.BK|TTA.BK|Thoresen Thai Agencies Public Company Limited|THB|Thailand|1822460032|Thailand|Industrials|Conglomerates|http://www.thoresen.com|11.57|3.28|21008800|3.1|1.85|6.9|-0.5441177|0.017439999|-0.01632|-0.01084|37.183|1Q2018/0/0.05!2Q2018/0.05/0.07|||0|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|3|||||0|1.124711|||0.31866315|0.824|47.254|0.086|0.55|0.038110003|1.362|1.895|0.01047|0.12791|18|0
2020-07-20 22:01:33|asia_0829|TTCL.BK|TTCL.BK|TTCL Public Company Limited|THB|Thailand|616000000|Thailand|Industrials|Engineering & Construction|http://www.ttcl.com|11.57|2.98|1336000|3.02|2.2|11.3|-0.7009901|-0.092180006|-0.034649998|-0.07091|250.981|2Q2018/-0.05/0.09!3Q2018/0.08/0.06|||-0.05|0m|0|0|-1m|0.67|3|-2m|0|4|-3m|0|4|||||0|1.23749|||0.7885684|0.261|-2.828|-0.41|0.5|0.11241999|1.092|1.187|-0.019650001|0.127|18|0
2020-07-20 22:01:34|asia_0830|TTW.BK|TTW.BK|TTW Public Company Limited|THB|Thailand|3990000128|Thailand|Utilities|Utilities—Regulated Water|http://www.ttwplc.com|14.53|13.2|4010700|13.3|11|14.7|-0.022058845|0.80931|0.105270006|0.22850999|64.176|1Q2017/0.15/0.16!3Q2017/0.18/0.17!2Q2018/0.17/0.18!3Q2018/0.2/0.2|||0.15|0m|0|0|-1m|1|3|-2m|0.75|4|-3m|0.75|4|||||0|0.158198|||3.8880706|9.425|11.646|0.759|0.78|0.10149|1.081|1.1|0.48981997|0.70869005|18|0
2020-07-20 22:01:36|asia_0831|TU.BK|TU.BK|Thai Union Group Public Company Limited|THB|Thailand|4663139840|Thailand|Consumer Defensive|Packaged Foods|http://www.thaiunion.com|20.42|14|15859100|13.8|10.2|19.8|-0.28865975|0.05683|0.01864|0.08|109.292|4Q2017/0.29/0.27!1Q2018/0.18/0.18!2Q2018/0/0.22!3Q2018/0.37/0.31|2020-08-11||0.29|0m|0|0|-1m|0.65|20|-2m|0.84|19|-3m|0.74|19|||||0|0.291377|||1.3616029|||0.73|1.17|0.15432|0.516|1.576|0.0278|0.16224001|18|0
2020-07-20 22:01:38|asia_0832|TVO.BK|TVO.BK|Thai Vegetable Oil Public Company Limited|THB|Thailand|808611008|Thailand|Consumer Defensive|Packaged Foods|http://www.tvothai.com|32.71|28.5|1106900|29|20.6|30|0.026548624|0.09291001|0.09811|0.16949||4Q2017/0.63/0.47!1Q2018/0.69/0.65!2Q2018/0.72/0.7!3Q2018/0.57/0.59|||0.63|0m|0|0|-1m|-1.14|7|-2m|-1.14|7|-3m|-1.17|6|||||0|0.249807|||2.4797702|0.906|9.756|1.913|2.18|0.04662|1.683|4.247|0.06368|0.10936|18|0
2020-07-20 22:01:40|asia_0833|UNIQ.BK|UNIQ.BK|Unique Engineering and Construction Public Company Limited|THB|Thailand|1081020032|Thailand|Industrials|Engineering & Construction|http://www.unique.co.th|16|5.1|178200|5.15|3.14|11.3|-0.54017854|0.21712999|0.03133|0.09054|180.603|3Q2017/0.2/0.21!4Q2017/0.23/0.21!2Q2018/0.17/0.2!3Q2018/0.17/0.2|||0.2|0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|1.093533|||0.6882591|1.62|7.463|0.653|0.88|0.06626|0.884|1.33|0.06014|0.21350999|18|0
2020-07-20 22:01:42|asia_0834|VGI.BK|VGI.BK|VGI Public Company Limited|THB|Thailand|8611170304|Thailand|Communication Services|Advertising Agencies|http://www.vgi.co.th|8.19|7.2|10777700|7.15|4.86|10.4|-0.2920792|0.32457|0.023459999|0.05988|14.444|2Q2017/0.03/0.02!4Q2017/0.03/0.02!1Q2018/0.03/0.03!2Q2018/0.04/0.03|||0.03|0m|0|0|-1m|-0.71|7|-2m|-0.88|8|-3m|-0.88|8|||||0|0.764819|||4.8484845|15.756|48.545|0.148|0.18|0.16004999|0.673|0.98|0.31663|0.51306|18|0
2020-07-20 22:01:44|asia_0835|VIBHA.BK|VIBHA.BK|Vibhavadi Medical Center Public Company Limited|THB|Thailand|13575900160|Thailand|Healthcare|Medical Care Facilities|http://www.vibhavadi.com|3.2|1.55|1113200|1.57|1.3|2.28|-0.23786402|0.21369|0.034140002|0.10233|72.81|1Q2016/0.01/0.18!2Q2016/0.01/0.12!2Q2017/0.01/0.01!4Q2017/0.02/0.02|||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.484603|||2.7385159|4.444|20.797|0.058|0.08|0.00349|0.223|0.33|0.12556|0.29424998|18|0
2020-07-20 22:01:46|asia_0836|VNG.BK|VNG.BK|Vanachai Group Public Company Limited|THB|Thailand|1567010048|Thailand|Basic Materials|Lumber & Wood Production|http://www.vanachai.com|6.25|3.64|609600|3.64|1.94|5.05|-0.2690763|0.00145|-0.03511|-0.17548001|167.479|4Q2017/0.08/0.2|||0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.450346|||0.94841063|1.734|1195.235|-0.755|0.15|0.06431|0.302|0.799|-0.1317|0.07487|18|0
2020-07-20 22:01:48|asia_0837|WHA.BK|WHA.BK|WHA Corporation Public Company Limited|THB|Thailand|14709099520|Thailand|Real Estate|Real Estate Services|http://www.wha-logistics.com|4.83|3.14|52159900|3.1|1.68|5.05|-0.34042555|0.42415002|0.02903|0.11707|132.752|4Q2017/0.12/0.08!1Q2018/0.05/0.06!2Q2018/0.21/0.06!3Q2018/0.03/0.07|||0.12|0m|0|0|-1m|1.25|8|-2m|1.14|7|-3m|1.14|7|||||0|0.841031|||1.6918105|8.926|21.044|0.197|0.29|0.10138|0.3|1.21|0.3027|0.5511|18|0
2020-07-20 22:01:50|asia_0838|TRUE.BK|TRUE.BK|True Corporation Public Company Limited|THB|Thailand|33368199168|Thailand|Communication Services|Telecom Services|http://www3.truecorp.co.th/new|6.69|3.46|42075700|3.42|2|6.8|-0.48181814|0.22934|0.00693|0.03692|406.584|4Q2017/0.16/0.06!1Q2018/-0.01/-0.01!2Q2018/0.3/0.2!3Q2018/0.01/0|2020-08-14||0.16|0m|0|0|-1m|-0.13|23|-2m|-0.05|22|-3m|-0.14|21|||||0|0.607775|||1.3751987|3.114|13.58|0.117|0.06|0.05605|0.443|0.639|0.02777|0.24385001|18|0
2020-07-20 22:01:52|asia_0839|LUXF.BK|LUXF.BK|Luxury Real Estate Investment Fund|THB|Thailand|196500000||||||6.15|25000|6.15|5.15|12.0747||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:01:54|asia_0840|S08.SI|S08.SI|Singapore Post Limited|SGD|SES|2249580032|Singapore|Industrials|Integrated Freight & Logistics|http://www.singpost.com|1.23|0.765|1398800|0.765|0.575|1.02|-0.23500001|0.13911|0.03342|0.06072|27.436|4Q2017/0.02/0.01!1Q2018/0.01/0.01!2Q2018/0.01/0.02!3Q2018/0.01/0.01|2020-07-31||0.02|0m|0|0|-1m|-0.36|11|-2m|-0.36|11|-3m|-0.36|11|||||0|1.118023|||1.0759493|1.298|9.328|0.034|0.05|0.2836|1.019|1.038|0.06932|0.22413|18|0
2020-07-20 22:08:00|india_0000|INFY.NS|INFY.NS|Infosys Limited|INR|NSE|4240750080|India|Technology|Information Technology Services|http://www.infosys.com|790.72|934.3|18420062|903.15|509.25|955.5|0.1513896|0.24440001|0.13711001|0.27644|6.801|4Q2017/11.27/8.05!1Q2018/8.49/8.37!2Q2018/8.3/8.52!3Q2018/9.44/9.27|2020-10-14||11.27|0m|0|0|-1m|0.42|48|-2m|0.35|48|-3m|0.86|50|||||0|0.305619|||453.10376|299.784|1226.606|0.55|42.07|0.60478|1.893|2.252|0.18348|0.3231|18|0
2020-07-20 22:08:02|india_0001|HDFC.NS|HDFC.NS|Housing Development Finance Corporation Limited|INR|NSE|1734610048|India|Financial Services|Mortgage Finance|http://www.hdfc.com|2115.61|1806.05|3912952|1805.85|1473.45|2499.9|-0.17424208|0|0.03283|0.18129998||1Q2017/12.06/12.43!2Q2017/9.71/10.85!3Q2017/13.01/12.49!4Q2017/12.29/12.15|2019-07-29|14.82|12.06|0m|0|0|-1m|0.88|33|-2m|0.94|31|-3m|0.94|35|||||0|0.757505|30.793692|1.81|2.4732685|6.638||123.19|58.65|0.60345|||0.33630002|0|18|0
2020-07-20 22:08:03|india_0002|TCS.NS|TCS.NS|Tata Consultancy Services Limited|INR|NSE|3752379904|India|Technology|Information Technology Services|http://www.tcs.com|2122.44|2207.9|2951386|2200.75|1506.05|2333|0.04305899|0.25936002|0.19298|0.34803|9.049|4Q2017/17.06/17.03!1Q2018/18.04/17.69!2Q2018/19.17/18.17!3Q2018/20.66/20.64|2020-10-07||17.06|0m|0|0|-1m|-0.02|49|-2m|0|47|-3m|-0.02|48|||||0|0.616243|||9.240743|5.062|19.518|83.192|94.86|0.16198999|2.943|3.524|0.19871001|0.43363|18|0
2020-07-20 22:08:05|india_0003|RELIANCE.NS|RELIANCE.NS|Reliance Industries Limited|INR|NSE|6761840128|India|Energy|Oil & Gas Refining & Marketing|http://www.ril.com|1268.86|1919.9|16880818|1911.7|875.65|1978.8|0.49293244|0.14565|0.03835|0.10347|74.779|4Q2017/13.39/12.95!1Q2018/13.72/13.94!2Q2018/13.91/13.93!3Q2018/13.98/14.66|||13.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.032717|||2.509906|2.29|15.722|63.49|71.85|0.28068|0.337|0.625|0.06595|0.31373|18|0
2020-07-20 22:08:07|india_0004|SUNPHARMA.NS|SUNPHARMA.NS|Sun Pharmaceutical Industries Limited|INR|NSE|2399330048|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sunpharma.com|567.59|483.8|16108346|503.6|312|512.7|0.17048228|0.21311001|0.0465|0.08891|15.427|4Q2017/3.61/3.79!1Q2018/5.5/4.22!2Q2018/4.09/3.81!3Q2018/4.14/4.35|||3.61|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.2806|||2.5590436|3.645|17.104|15.69|22.53|0.24279|1.384|2.015|0.11465|0.71891|18|0
2020-07-20 22:08:09|india_0005|ITC.NS|ITC.NS|ITC Limited|INR|NSE|12295799808|India|Consumer Defensive|Tobacco|http://www.itcportal.com|339.53|192.7|18904000|194.05|134.6|273.35|-0.26607412|0.38985002|0.14761|0.24922001|0.419|4Q2017/2.18/2.37!1Q2018/2.39/2.39!2Q2018/2.29/2.29!3Q2018/2.4/2.42|2020-07-24||2.18|0m|0|0|-1m|0.97|34|-2m|0.88|33|-3m|0.92|37|||||0|0.487682|||3.6258607|4.29|11.004|12.45|11.32|0.48122|3.097|4.132|0.30982|0.64891|18|0
2020-07-20 22:08:11|india_0006|HINDUNILVR.BO|HINDUNILVR.BO|Hindustan Unilever Limited|INR|BSE|2349550080|India|Consumer Defensive|Household & Personal Products|http://www.hul.co.in|1840.38|2330.35|86318|2333.35|1660|2614|0.389933|0.24754|0.28525|0.83862996|10.211|4Q2017/6.23/5.52!1Q2018/6.54/6.16!2Q2018/7.33/7.15!3Q2018/7.2/6.69|||6.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.070053|||61.30564|12.532|50.625|31.172|33.81|0.09594|0.96|1.322|0.16961999|0.53711|18|0
2020-07-20 22:08:13|india_0007|LT.NS|LT.NS|Larsen & Toubro Limited|INR|NSE|1403990016|India|Industrials|Engineering & Construction|http://www.larsentoubro.com|1569.63|919.6|3031574|925.55|661|1551|-0.34063548|0.12644|0.03454|0.14081|187.783|2Q2016/4.25/5.6!3Q2016/11.03/8.84!4Q2016/10.4/12.81!4Q2017/8.27/8.1|2019-10-21|21.37|4.25|0m|0|0|-1m|1.17|36|-2m|1.14|37|-3m|1.07|41|||||0|0.759045|15.90178|1.52|1.9342856|1.704|13.475|67.95|57.83|0.50256|0.494|1.262|0.0646|0.34131|18|0
2020-07-20 22:08:15|india_0008|HCLTECH.NS|HCLTECH.NS|HCL Technologies Limited|INR|NSE|2713669888|India|Technology|Information Technology Services|http://www.hcltech.com|1165.43|648.6|10541209|623.15|375.25|652.2|0.22312188|0.24764|0.11956|0.23679|13.651|4Q2017/14.89/15.35!1Q2018/16.01/15.91!2Q2018/17.45/16.38!3Q2018/18.15/17.7|2020-07-17||14.89|0m|0|0|-1m|0.72|47|-2m|0.72|47|-3m|0.7|47|||||0|0.461508|||242.28613|170.303|687.705|0.59|79.46|0.2197|1.643|2.071|0.16320999|0.38814|18|0
2020-07-20 22:08:17|india_0009|DRREDDY.NS|DRREDDY.NS|Dr. Reddy's Laboratories Limited|INR|NSE|166232992|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.drreddys.com|2587.45|4092.1|628726|4118.75|2351.2|4190|0.56457734|0.23679|0.0802|0.13211|14.26|1Q2017/20.34/26.31!2Q2017/4.01/20.65!3Q2017/18.39/17.05!4Q2017/18.22/19.37|2018-05-10|22.79|20.34|0m|0|0|-1m|-0.18|39|-2m|-0.23|40|-3m|-0.3|40|||||0|-0.042725|36.069637|1.61|4.3769383|3.89|16.427|117.4|113.45|0.34039003|1.141|1.79|0.111669995|0.53841996|18|0
2020-07-20 22:08:19|india_0011|SBIN.NS|SBIN.NS|State Bank of India|INR|NSE|8924609536|India|Financial Services|Banks—Regional|http://www.sbi.co.in|348.98|190.75|45652954|188.2|149.45|359.55|-0.46358842|0|0.0052300002|0.08464||4Q2017/-2.8/1.33!1Q2018/-8.92/0.78!2Q2018/-5.46/-0.35!3Q2018/-0.69/1.21|2020-07-31||-2.8|0m|0|0|-1m|0.98|40|-2m|0.98|41|-3m|0.98|42|||||0|0.908391|||0.6780727|2.676||22.15|29.05|0.2871|||0.13182001|0|18|0
2020-07-20 22:08:21|india_0012|WIPRO.NS|WIPRO.NS|Wipro Limited|INR|NSE|5714440192|India|Technology|Information Technology Services|http://www.wipro.com|290.68|270.8|21391901|261.35|159.4|276.15|-0.013028622|0.1933|||17.385|1Q2017/4.67/4.4!2Q2017/4.28/4.1!3Q2017/4.52/4.27!4Q2017/4.02/4.58||4.58|4.67|0m|0|0|-1m|-0.54|46|-2m|-0.47|45|-3m|-0.43|47|||||0|0.371824|13.851663|2.16|2.7643654|2.045|10.579|16.859|19.55|0.11021|||0.15885|0.28666002|18|0
2020-07-20 22:08:23|india_0013|ICICIBANK.NS|ICICIBANK.NS|ICICI Bank Limited|INR|NSE|6472090112|India|Financial Services|Banks—Regional|http://www.icicibank.com|398.27|363|36303480|353.8|268.3|552.2|-0.14021873|0|0.00858|0.08959||4Q2017/2.55/3.09!1Q2018/1.57/2.2!2Q2018/-0.19/2.27!3Q2018/1.4/1.43|||2.55|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.044264|||1.9140522|3.576||14.55|23.64|0.53398997|||0.10617|0|18|0
2020-07-20 22:08:25|india_0014|COALINDIA.NS|COALINDIA.NS|Coal India Limited|INR|NSE|6162729984|India|Energy|Thermal Coal|http://www.coalindia.in|330.18|133|16597456|130.6|119.2|223.15|-0.4101174|0.2456|0.08179|0.56219|19.741|4Q2017/4.84/4.97!1Q2018/2.09/6.48!2Q2018/6.1/6.09!3Q2018/4.97/4.54|||4.84|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.443033|||2.5474534|0.615|2.506|27.12|27.58|0.25079|1.282|1.723|0.18701|0.73266|18|0
2020-07-20 22:08:27|india_0015|NTPC.NS|NTPC.NS|NTPC Limited|INR|NSE|9894559744|India|Utilities|Utilities—Independent Power Producers|http://www.ntpc.co.in|191.33|87.15|12341653|88.3|73.2|133.55|-0.32518148|0.2881|0.038110003|0.10223|157.647|4Q2017/2.86/3.29!1Q2018/3.54/3.14!2Q2018/3.14/3.32!3Q2018/2.94/3.23|2020-08-08||2.86|0m|0|0|-1m|1.13|31|-2m|1.13|32|-3m|1.09|35|||||0|0.498845|||0.72458947|2.438|8.463|11.72|15.64|0.43565|0.57|0.884|0.10597|0.43021|18|0
2020-07-20 22:08:29|india_0016|BHARTIARTL.BO|BHARTIARTL.BO|Bharti Airtel Limited|INR|BSE|5453250048|India|Communication Services|Telecom Services|http://www.airtel.in|389.77|575.75|908724|567.35|321.6|611.7|0.655288|0.42036|0.018170001|-0.32782|145.137|4Q2017/1.35/1.15!1Q2018/1.03/1.29!2Q2018/1.13/-0.14!3Q2018/0.67/-1.33|||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.671285|||4.0698824|4.915|11.693|-63.41|-2.4|0.27096|0.421|0.583|-0.36629|0.52687|18|0
2020-07-20 22:08:31|india_0017|CIPLA.NS|CIPLA.NS|Cipla Limited|INR|NSE|806307968|India|Healthcare|Drug Manufacturers—General|http://www.cipla.com|592.05|674.35|5466779|689.1|355.3|696.65|0.2978623|0.18712999|0.053319998|0.09551|17.54|4Q2017/4.97/5.47!1Q2018/3.18/4.66!2Q2018/5.59/4.89!3Q2018/4.67/5.58|2020-08-07||4.97|0m|0|0|-1m|0.58|36|-2m|0.43|37|-3m|0.39|38|||||0|0.413394|||3.4491134|3.276|17.507|19.16|24.79|0.34203|1.465|2.665|0.090270005|0.65028|18|0
2020-07-20 22:08:32|india_0018|ONGC.NS|ONGC.NS|Oil and Natural Gas Corporation Limited|INR|NSE|12580299776|India|Energy|Oil & Gas Integrated|http://www.ongcindia.com|211.33|80.3|15563324|80.35|50|149.65|-0.45209682|0.13945|0.0319|0.05015|51.974|4Q2017/3.91/4.56!1Q2018/4.61/5.13!2Q2018/4.79/4.97!3Q2018/6.44/5.33|2020-08-11||3.91|0m|0|0|-1m|1.06|32|-2m|1.03|32|-3m|1|33|||||0|0.99769|||0.48808956|0.492|3.529|8.67|22.94|0.18977|0.305|0.686|0.02566|0.37398997|18|0
2020-07-20 22:08:34|india_0021|IDEA.NS|IDEA.NS|Vodafone Idea Limited|INR|NSE|28735399936|India|Communication Services|Telecom Services|http://www.vodafoneidea.com|45.58|9.1|1033014106|8.9|2.4|12.6|-0.17209303|0.33109|-0.02596|-2.25188|1849.334|4Q2017/-3.58/-3.5!1Q2018/-2.45/-3.94!2Q2018/-3.97/-3.74!3Q2018/-7.57/-4.27|2020-07-24||-3.58|0m|0|0|-1m|-0.3|27|-2m|-0.27|26|-3m|-0.27|26|||||0|1.077752|||4.3750005|2.911|8.792|-27.26|-15.64|0.12178001|0.089|0.174|-1.6447799|0.37410998|18|0
2020-07-20 22:08:36|india_0022|BOSCHLTD.NS|BOSCHLTD.NS|Bosch Limited|INR|NSE|29493600|India|Consumer Cyclical|Auto Parts|http://www.bosch.in||13256.2|40002|13187.85|7850|17260.3|-0.12934577|0.15694|0.05286|0.06361|0.797|||||||||||||||||||||0|0.717859|||4.2269425|3.613|23.021|220.3||0.16725999|1.328|1.913|0.066|0.46051997|18|0
2020-07-20 22:08:38|india_0023|ZEEL.NS|ZEEL.NS|Zee Entertainment Enterprises Limited|INR|NSE|960504000|India|Communication Services|Broadcasting|http://www.zeeentertainment.com|544.38|154.75|16689845|157.4|114|405.2|-0.56764185|0.311|||11.46|4Q2017/3.35/4.27!1Q2018/2.4/2.67!2Q2018/3.4/3.88!3Q2018/4.03/4.28|2019-10-09||3.35|0m|0|0|-1m|0.5|36|-2m|0.53|36|-3m|0.53|36|||||0|0.827944|||1.5653765|1.636|5.26|16.496|19.18|0.62081003|||0.19333|0.47849998|18|0
2020-07-20 22:08:40|india_0024|BAJAJ-AUTO.BO|BAJAJ-AUTO.BO|Bajaj Auto Limited|INR|BSE|289367008|India|Consumer Cyclical|Auto Manufacturers|http://www.bajajauto.com||3001.95|25426|2995.1|1793.1|3315|0.16920745|0.21009001|0.14314|0.23218||||||||||||||||||||||0|0.862201|||4.009341|2.667|12.695|180.176||0.1657|1.257|1.555|0.1663|0.32446998|18|0
2020-07-20 22:08:42|india_0025|AMBUJACEM.NS|AMBUJACEM.NS|Ambuja Cements Limited|INR|NSE|1985650048|India|Basic Materials|Building Materials|http://www.ambujacement.com||195.7|2204558|193.45|136.55|225|-0.10356814|0.17968|||0.138|||||||||||||||||||||0|0.777136|||1.6138874|1.326|7.382|10.84||0.21069|||0.08121|0.65089995|18|0
2020-07-20 22:08:44|india_0027|SRTRANSFIN.BO|SRTRANSFIN.BO|Shriram Transport Finance Company Limited|INR|BSE|232862000|India|Financial Services|Credit Services|http://www.stfc.in|1448.31|690.75|117231|688.4|440|1366.9|-0.33731228|0|0.022869999|0.14732|456.398|4Q2017/21.85/22.32!1Q2018/6.37/19.08!2Q2018/25.2/24.57!3Q2018/26.86/26.13|||21.85|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.821401|||0.8638327|11.499||110.721|124.83|0.44583|2.847|2.971|0.30546|0.98617995|18|0
2020-07-20 22:08:46|india_0028|UNITDSPR.BO|UNITDSPR.BO|United Spirits Limited|INR|BSE|726638976|India|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.diageoindia.com||600.15|64300|604.95|443|742.95|0.009933233|0.16860001|0.08957|0.18323|49.291|||||||||||||||||||||0|0.424557|||11.465279|4.803|28.485|9.29||0.19343|0.533|0.975|0.07066|0.46073002|18|0
2020-07-20 22:08:48|india_0029|NESTLEIND.NS|NESTLEIND.NS|Nestle India Limited|INR|NSE|96415696|India|Consumer Defensive|Packaged Foods|http://www.nestle.in||17247|196517|17229.95|11265|18369.9|0.52413595|0.22966999|||2.75|||||||||||||||||||||0|0.163202|||86.05987|12.906|56.194|210.79||0.13418001|||0.16013001|0.572|18|0
2020-07-20 22:08:50|india_0030|ADANIPORTS.BO|ADANIPORTS.BO|Adani Ports and Special Economic Zone Limited|INR|BSE|2031750016|India|Industrials|Marine Shipping|http://www.adaniports.com||317.4|154936|313|203.4|428.95|-0.23124152|0.61481|0.057589997|0.14961|118.725|||||||||||||||||||||0|1.009237|||2.5332015|7.644|12.433|18.346||0.25421|1.518|1.926|0.32898|0.6756|18|0
2020-07-20 22:08:51|india_0031|HINDALCO.NS|HINDALCO.NS|Hindalco Industries Limited|INR|NSE|2229969920|India|Basic Materials|Aluminum|http://www.hindalco.com||160.9|14061664|162.15|84.9|221.2|-0.19886363|0.12194|0.036140002|0.06504|116.992|||||||||||||||||||||0|1.568899|||0.6132257|0.62|5.085|16.93||0.38971|1.092|1.781|0.03188|0.34008|18|0
2020-07-20 22:08:53|india_0032|DABUR.NS|DABUR.NS|Dabur India Limited|INR|NSE|1767410048|India|Consumer Defensive|Household & Personal Products|http://www.dabur.com|441.78|500.95|3528354|490.75|386.05|525|0.16457045|0.20593001|0.11043999|0.23533002|7.033|3Q2017/2.05/2.1!4Q2017/1.88/1.99!1Q2018/2.24/2.1!2Q2018/1.86/1.86|2020-07-30||2.05|0m|0|0|-1m|0.29|35|-2m|0.32|34|-3m|0.32|34|||||0|0.307929|||13.4105215|9.776|47.47|8.15|10.17|0.17820999|1.225|1.981|0.16601999|0.49903|18|0
2020-07-20 22:08:55|india_0033|TECHM.NS|TECHM.NS|Tech Mahindra Limited|INR|NSE|966177984|India|Technology|Information Technology Services|http://www.techmahindra.com|830.41|622.85|5460170|599.7|471.4|845.9|-0.107522905|0.14425|0.07626|0.18141001|16.529|4Q2017/10.73/8.71!1Q2018/13.72/10.16!2Q2018/10.07/9.96!3Q2018/11.93/11.15|2020-07-27||10.73|0m|0|0|-1m|0.59|44|-2m|0.65|43|-3m|0.66|44|||||0|0.318706|||2.4886127|1.292|8.959|45.85|53.62|0.35435|1.868|2.121|0.10939|0.32881|18|0
2020-07-20 22:08:57|india_0034|BPCL.NS|BPCL.NS|Bharat Petroleum Corporation Limited|INR|NSE|2169250048|India|Energy|Oil & Gas Refining & Marketing|http://www.bharatpetroleum.com|349.69|437.3|14369127|443.8|252|549|0.25544548|0.03288|0.02579|0.09231|159.757|4Q2017/10.9/12.36!1Q2018/13.59/11.71!2Q2018/11.66/9.87!3Q2018/6.2/8.91|2020-08-07||10.9|0m|0|0|-1m|0.42|36|-2m|0.44|36|-3m|0.56|36|||||0|0.983063|||2.3550003|0.485|14.74|15.53|39.12|0.24438|0.307|0.718|0.01074|0.11238|18|0
2020-07-20 22:08:59|india_0035|GODREJCP.NS|GODREJCP.NS|Godrej Consumer Products Limited|INR|NSE|1022320000|India|Consumer Defensive|Household & Personal Products|http://www.godrejcp.com|815.99|698.65|985193|700.55|425.1|772|0.12773657|0.21170999|0.08359|0.19737|46.425|4Q2017/4.23/4.02!1Q2018/4.14/4.52!2Q2018/4.03/3!3Q2018/3.11/4.17|||4.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.346805|||9.042959|7.454|35.207|14.64|19.06|0.21158001|0.597|1.058|0.15100001|0.56132|18|0
2020-07-20 22:09:01|india_0036|BHEL.NS|BHEL.NS|Bharat Heavy Electricals Limited|INR|NSE|3482060032|India|Industrials|Specialty Industrial Machinery|http://www.bhel.com|86.07|38|27162506|38.35|18.4|64.5|-0.40171605|-0.01105|-0.0074199997|-0.04934|17.532|4Q2016/0.25/0.22!1Q2017/0.59/1.78!2Q2017/0.22/0.3!3Q2017/0.31/0.43||0.53|0.25|0m|0|0|-1m|-0.68|38|-2m|-0.67|39|-3m|-0.67|42|||||0|1.266743|8.207343|0.68|0.46184325|0.55|-49.824|-4.22|4.32|0.2209|0.612|1.442|-0.06822|0.36188|18|0
2020-07-20 22:09:03|india_0037|GAIL.NS|GAIL.NS|GAIL (India) Limited|INR|NSE|4510139904|India|Utilities|Utilities—Regulated Gas|http://www.gailonline.com|434.29|100.2|7549464|100.85|65|148.75|-0.2692029|0.124469995|0.06057|0.19945998|13.365|4Q2017/5.6/5.7!1Q2018/4.53/6.14!2Q2018/5.58/5.17!3Q2018/8.7/6.85|2020-08-07||5.6|0m|0|0|-1m|0.51|35|-2m|0.4|35|-3m|0.33|36|||||0|0.73749|||0.9175908|0.692|5.559|20.89|30.81|0.25568|0.548|0.961|0.12994|0.21579|18|0
2020-07-20 22:09:05|india_0038|HEROMOTOCO.BO|HEROMOTOCO.BO|Hero MotoCorp Limited|INR|BSE|199740992|India|Consumer Cyclical|Auto Manufacturers|http://www.heromotocorp.com/en-in/|3364.28|2857.8|73347|2764.35|1475|3021.15|0.1494658|0.13344|0.10627|0.26342|3.116|4Q2017/40.33/41.65!1Q2018/48.44/46.36!2Q2018/45.52/49.23!3Q2018/48.88/47.27|||40.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.755581|||3.9622657|1.736|13.012|182.15|207.49|0.37103|1.615|2.021|0.124359995|0.31731|18|0
2020-07-20 22:09:07|india_0039|LICHSGFIN.NS|LICHSGFIN.NS|LIC Housing Finance Limited|INR|NSE|504663008|India|Financial Services|Mortgage Finance|http://www.lichousing.com|501.83|267.9|2946712|265.95|185.25|528.9|-0.48102254|0|0.011510001|0.13894|982.965|4Q2017/9.73/10.4!1Q2018/10.69/10.24!2Q2018/11.25/10.51!3Q2018/11.36/11.78|||9.73|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.751732|||0.73991627|38.75||47.63|51.68|0.71939003|15.518|15.545|0.48793|0.98943|18|0
2020-07-20 22:09:09|india_0040|SUNPHARMA.NS|SUNPHARMA.NS|Sun Pharmaceutical Industries Limited|INR|NSE|2399330048|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sunpharma.com|567.59|483.8|16108346|503.6|312|512.7|0.17048228|0.21311001|0.0465|0.08891|15.427|4Q2017/3.61/3.79!1Q2018/5.5/4.22!2Q2018/4.09/3.81!3Q2018/4.14/4.35|||3.61|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.2806|||2.5590436|3.645|17.104|15.69|22.53|0.24279|1.384|2.015|0.11465|0.71891|18|0
2020-07-20 22:09:11|india_0041|MOTHERSUMI.BO|MOTHERSUMI.BO|Motherson Sumi Systems Limited|INR|BSE|3157929984|India|Consumer Cyclical|Auto Parts|http://www.motherson.com|199.97|94.3|571590|93.35|48.5|151|-0.16278028|0.08432999|0.03735|0.08845|87.922|1Q2017/0.86/0.8!3Q2017/0.86/0.6!4Q2017/0.55/0.67!2Q2018/0.59/0.73|||0.86|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.476135|||2.6476865|0.6|7.119|3.71|9.15|0.20549999|0.672|0.995|0.01841|0.42913|18|0
2020-07-20 22:09:13|india_0044|SIEMENS.NS|SIEMENS.NS|Siemens Limited|INR|NSE|356120000|India|Industrials|Specialty Industrial Machinery|http://new.siemens.com/in/en.html|1031.47|1180.05|1095874|1158.95|947.9|1717.45|-0.023959994|0.09222999|||2.946|4Q2017/5.35/4.95!1Q2018/6.17/6!2Q2018/5.74/5.57!3Q2018/7.84/6.95|2020-08-05||5.35|0m|0|0|-1m|-0.08|24|-2m|-0.13|23|-3m|-0.13|24|||||0|0.6505|||4.592617|2.842|30.815|28.802|31.57|0.113170005|1.687|2.155|0.079569995|0.32826|18|0
2020-07-20 22:09:15|india_0045|TATASTEEL.NS|TATASTEEL.NS|Tata Steel Limited|INR|NSE|1204130048|India|Basic Materials|Steel|http://www.tatasteel.com||352.4|9527538|350.95|250.85|506|-0.24616039|0.12681|0.0233|0.031689998|148.746|||||||||||||||||||||0|1.337567|||0.5306662|1.022|8.056|11.86||0.33715|0.324|0.907|0.01113|0.58893|18|0
2020-07-20 22:09:17|india_0047|RECLTD.NS|RECLTD.NS|REC Limited|INR|NSE|1974919936|India|Financial Services|Credit Services|http://www.recindia.nic.in|150|105.85|4740483|104.6|78.75|156.5|-0.30080217|0|0.01541|0.14218001|812.552|3Q2017/6.15/7.44!4Q2017/6.56/7.25!1Q2018/4.23/5.63!3Q2018/8.93/6|2020-08-04||6.15|0m|0|0|-1m|0.33|18|-2m|0.21|19|-3m|0.16|19|||||0|0.873749|||0.5905951|27.323||25.18|30.56|0.27628002|232.768|233.074|0.45138|0.99119|18|0
2020-07-20 22:09:18|india_0048|TATAPOWER.NS|TATAPOWER.NS|The Tata Power Company Limited|INR|NSE|2704770048|India|Utilities|Utilities—Independent Power Producers|http://www.tatapower.com||49.05|16757344|49.3|27|68.85|-0.26527572|0.26986|0.039|0.081499994|237.172|||||||||||||||||||||0|0.698999|||0.6780575|2.225|8.245|3.126||0.37962002|0.331|0.436|0.03492|0.37369|18|0
2020-07-20 22:09:20|india_0049|ADANIENT.NS|ADANIENT.NS|Adani Enterprises Limited|INR|NSE|1099810048|India|Energy|Thermal Coal|http://www.adanienterprises.com||160.7|6328429|151.6|116.4|261|0.15153825|0.052410003|0.025880001|0.06236|70.677|||||||||||||||||||||0|1.063125|||1.042924|0.637|12.161|10.349||0.15878001|0.742|1.038|0.02622|0.20142001|18|0
2020-07-20 22:09:22|india_0050|JSWSTEEL.NS|JSWSTEEL.NS|JSW Steel Limited|INR|NSE|2402330112|India|Basic Materials|Steel|http://www.jsw.in||206.8|6377229|206.75|132.5|296.75|-0.21804082|0.17089|0.04299|0.111379996|173.67|||||||||||||||||||||0|0.924172|||1.3574185|1.366|7.991|16.67||0.16729|0.46|0.837|0.05531|0.45708|18|0
2020-07-20 22:09:24|india_0051|DIVISLAB.NS|DIVISLAB.NS|Divi's Laboratories Limited|INR|NSE|265468992|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.divislabs.com|1550.53|2298.75|1650021|2263.4|1466|2537.95|0.39256155|0.33778998|0.123380005|0.19297001|0.531|4Q2017/8.46/8.8!1Q2018/9.85/11.03!2Q2018/10.03/10.03!3Q2018/14.98/11.17|||8.46|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.02117|||8.350649|10.946|32.406|51.85|56.3|0.27531|2.795|5.049|0.25518|0.60912997|18|0
2020-07-20 22:09:26|india_0052|PFC.NS|PFC.NS|Power Finance Corporation Limited|INR|NSE|2640079872|India|Financial Services|Credit Services|http://www.pfcindia.com|122.8|82.75|4082752|82|74.15|133.4|-0.3217535|0|0.01432|0.1462|904.535|3Q2017/7.15/7.75!4Q2017/6.07/7.9!1Q2018/3.55/5.19!3Q2018/5.13/4|2020-06-24||7.15|0m|0|0|-1m|0.11|19|-2m|0.11|19|-3m|0.05|19|||||0|0.60508|||0.44155|29.28||26.98|25.21|0.3101|320.348|320.912|0.33233002|0.99434|18|0
2020-07-20 22:09:28|india_0053|UBL.NS|UBL.NS|United Breweries Limited|INR|NSE|264404992|India|Consumer Defensive|Beverages—Brewers|http://www.unitedbreweries.com|1071.38|985.1|330416|984.3|749.5|1438.5|-0.2862478|0.13598|0.06859|0.12765001|4.798|1Q2017/0.25/1.7!2Q2017/6.12/4.6!3Q2017/3.55/1.6!4Q2017/1.79/3.2||3.42|0.25|0m|0|0|-1m|-0.57|7|-2m|-0.86|7|-3m|-0.88|8|||||0|0.699769|58.7418|7.15|7.4587536|4.045|29.746|16.18|16.77|0.17948|0.72|1.488|0.06571|0.5159|18|0
2020-07-20 22:09:30|india_0054|ACC.NS|ACC.NS|ACC Limited|INR|NSE|187787008|India|Basic Materials|Building Materials|http://www.acclimited.com|1640.95|1329.8|1538486|1315.85|895.15|1709|-0.16786826|0.16094999||||4Q2017/10.86/9.2!1Q2018/13.02/10.55!2Q2018/17.29/12.01!3Q2018/10.92/12.66|2020-07-20||10.86|0m|0|0|-1m|0.24|38|-2m|0.19|37|-3m|0.16|38|||||0|0.882602|||2.1632402|1.327|8.243|71.95|69.31|0.25105|||0.088870004|0.62520003|18|0
2020-07-20 22:09:32|india_0055|DLF.NS|DLF.NS|DLF Limited|INR|NSE|2475310080|India|Real Estate|Real Estate—Diversified|http://www.dlf.in|212.8|140.95|8739313|140.75|114.55|266.55|-0.21587741|0.18659|0.0094099995|-0.01732|18.365|3Q2017/0.08/0.48!4Q2017/-24.91/0.48!1Q2018/0.23/0.58!3Q2018/1.7/2.91|2020-07-27||0.08|0m|0|0|-1m|-0.33|15|-2m|-0.43|14|-3m|-0.46|13|||||0|0.981139|||1.012201|6.137|32.891|-2.41|8.63|0.14446999|0.289|1.83|-0.09588|0.44426|18|0
2020-07-20 22:09:34|india_0057|GSKCONS.NS|GSKCONS.NS|GlaxoSmithKline Consumer Healthcare Limited|INR|NSE|42055500|India|Consumer Defensive|Packaged Foods|http://india-consumer.gsk.com|6534|10675.5|199696|10732.6|7176.1|11296.3|0.47901213|0.27864|||1.338|4Q2016/32.43/25.46!1Q2017/41.82/44.46!2Q2017/31.44/37.72!3Q2017/45.75/46.93||41.68|32.43|0m|0|0|-1m|0.87|23|-2m|0.78|23|-3m|0.74|23|||||0|0.116243|56.281635|3.12|10.788902|8.182|29.363|274.823|189.68|0.096990004|||0.23189|0.6908|18|0
2020-07-20 22:09:35|india_0058|PEL.NS|PEL.NS|Piramal Enterprises Limited|INR|NSE|225538000|India|Healthcare|Drug Manufacturers—General|http://www.piramal.com|3260.6|1406.35|1204569|1377.95|606.85|2001.09|-0.25830537|0.63812|0.06292|-0.01914|138.162|1Q2017/18.38/14.13|||18.38|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.592763|10.297648|1.34|1.0375184|4.891|7.665|1.14|136.57|0.28811002|0.386|0.681|0.00179|0.86169|18|0
2020-07-20 22:09:37|india_0059|OIL.NS|OIL.NS|Oil India Limited|INR|NSE|1084409984|India|Energy|Oil & Gas E&P|http://www.oil-india.com|255.16|95.85|971258|94.95|63.5|174.95|-0.4065625|0.3944|0.020179998|0.13196999|50.243|4Q2017/6.21/5.72!1Q2018/7.64/7.83!2Q2018/6.2/8.47!3Q2018/7.59/7.81|2020-08-07||6.21|0m|0|0|-1m|0.62|26|-2m|0.54|26|-3m|0.56|27|||||0|0.697074|||0.3603099|1.647|4.175|35.19|29.09|0.23198|1.031|1.764|0.31361|0.61665|18|0
2020-07-20 22:09:39|india_0060|RELINFRA.NS|RELINFRA.NS|Reliance Infrastructure Limited|INR|NSE|262990000|India|Utilities|Utilities—Regulated Electric|http://www.rinfra.com||33.9|2150396|32.3|8.65|53.7|-0.25144845|0.18075001|0.0191|0.06633|147.542|||||||||||||||||||||0|2.191685|||0.090888135|0.973|5.384|29.323||0.21771|0.323|0.548|0.04087|0.30201998|18|0
2020-07-20 22:09:41|india_0062|IBULHSGFIN.BO|IBULHSGFIN.BO|Indiabulls Housing Finance Limited|INR|BSE|427574016|India|Financial Services|Mortgage Finance|http://www.indiabullshomeloans.com|1191.33|221.8|2041302|222|81.25|661|-0.66143054|0|0.01888|0.1374|513.992|1Q2017/19.63/19.35!4Q2017/27.13/21.09!3Q2018/24.25/23.56|||19.63|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.270592|||0.59832746|20.115||51.69|117.33|0.31867|98.041|98.793|0.60293|1|18|0
2020-07-20 22:09:43|india_0063|ASHOKLEY.NS|ASHOKLEY.NS|Ashok Leyland Limited|INR|NSE|2935529984|India|Consumer Cyclical|Auto Manufacturers|http://www.ashokleyland.com|132.43|51.55|31393019|51.75|33.7|87.5|-0.34782606|0.14551|0.04018|0.04913|183.578|4Q2017/1.53/1.3!1Q2018/2.27/2.21!2Q2018/1.31/1.23!3Q2018/1.62/1.73|||1.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.807544|||1.993272|1.343|9.23|1.15|7.75|0.2962|0.341|1.035|0.01534|0.39202|18|0
2020-07-20 22:09:45|india_0065|PAGEIND.NS|PAGEIND.NS|Page Industries Limited|INR|NSE|11153900|India|Consumer Cyclical|Apparel Manufacturing|http://www.jockeyindia.com|27390.8|19132.55|21659|19378.85|16254|26882.6|-0.0037323833|0.18080999|0.2057|0.43041|20.146|4Q2017/74.77/71.32!1Q2018/84.48/71.53!2Q2018/111.56/95.78!3Q2018/83.05/99.34|2020-08-06||74.77|0m|0|0|-1m|0.36|14|-2m|0.36|14|-3m|0.46|13|||||0|0.770592|||26.024132|7.354|40.669|307.72|473.67|0.26513|0.356|1.823|0.11653|0.55496|18|0
2020-07-20 22:09:47|india_0066|HAVELLS.NS|HAVELLS.NS|Havells India Limited|INR|NSE|626012992|India|Industrials|Electrical Equipment & Parts|http://www.havells.com|658.94|599.35|2352322|590.05|447.05|765.75|-0.18354785|0.104849994|0.07184|0.1729|3.76|4Q2017/2.77/2.95!1Q2018/3.76/3.12!2Q2018/3.37/3.34!3Q2018/2.86/2.87|2020-07-27||2.77|0m|0|0|-1m|0.06|36|-2m|0.06|36|-3m|0|38|||||0|0.741339|||8.699343|3.809|36.329|11.752|16.41|0.21711001|0.639|1.496|0.0779|0.37537998|18|0
2020-07-20 22:09:48|india_0068|MINDTREE.NS|MINDTREE.NS|Mindtree Limited|INR|NSE|164574000|India|Technology|Information Technology Services|http://www.mindtree.com|1021.19|1026.8|775994|1022|652.05|1062.8|0.49864352|0.14345999|0.1173|0.22044|17.36|4Q2017/8.61/6.66!1Q2018/11.08/8.89!2Q2018/9.62/9.48!3Q2018/12.55/10.97|||8.61|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.255581|||4.882224|1.959|13.658|45.614|53.56|0.14011|2.509|2.658|0.09583|0.34515|18|0
2020-07-20 22:09:50|india_0070|GPPL.NS|GPPL.NS|Gujarat Pipavav Port Limited|INR|NSE|483440000|India|Industrials|Marine Shipping|http://www.pipavav.com|130.11|81.1|121437|81.1|45.5|99.4|0.016927838|0.58332|0.07683|0.14243001|2.556|4Q2017/1.03/1.2!1Q2018/1/1.3!2Q2018/0.97/1.18!3Q2018/1.14/1.13|2020-06-09||1.03|0m|0|0|-1m|0.45|22|-2m|0.52|21|-3m|0.48|21|||||0|0.636258|||1.7133923|4.529|7.764|6.608|5.85|0.44187|3.755|3.861|0.4344|0.70476997|18|0
2020-07-20 22:09:52|india_0072|WOCKPHARMA-EQ.NS|WOCKPHARMA-EQ.NS||INR|NSE|||||||255|688608|256.5|252.6|261.95||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:09:54|india_0073|THERMAX.NS|THERMAX.NS|Thermax Limited|INR|NSE|119156000|India|Industrials|Specialty Industrial Machinery|http://www.thermaxglobal.com|1007|745.65|25090|740.9|570|1181.25|-0.34027869|0.07087|0.028369999|0.07032|6.986|2Q2017/2.72/4.9!3Q2017/4.77/5.15!4Q2017/5.31/4.9!1Q2018/9.29/10.3|2020-06-18||2.72|0m|0|0|-1m|-0.47|32|-2m|-0.47|32|-3m|-0.53|32|||||0|0.607005|||2.7698944|1.19|16.795|18.87|35.24|0.24497|1.12|1.427|0.03707|0.46161|18|0
2020-07-20 22:09:56|india_0074|BRITANNIA.NS|BRITANNIA.NS|Britannia Industries Limited|INR|NSE|240642000|India|Consumer Defensive|Packaged Foods|http://britannia.co.in|3175.94|3982.65|3784351|3785|2100|3993|0.3841653|0.17579001|||34.998|4Q2017/10.38/10.93!1Q2018/10.19/10.75!2Q2018/10.25/11.02!3Q2018/11.8/12.65|||10.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.440723|||21.751942|7.443|42.342|70.588|59.39|0.21163|||0.13809|0.39978|18|0
2020-07-20 22:09:58|india_0075|MRF.NS|MRF.NS|MRF Limited|INR|NSE|4241140|India|Consumer Cyclical|Auto Parts|http://www.mrftyres.com|85216.5|65042.8|10937|65360.55|49915.1|73565.7|0.20716012|0.14619|0.04592|0.12342|12.363|2Q2017/251.19/451.6!3Q2017/707.17/675.6!4Q2017/802.87/814.7!1Q2018/814.2/887.15||901.6|251.19|0m|0|0|-1m|1.5|4|-2m|1.67|3|-3m|1.67|3|||||0|0.325635|12.865623|1.15|2.2583907|1.631|11.155|3354.2|5055.55|0.17655|0.961|1.552|0.0876|0.40779|18|0
2020-07-20 22:10:00|india_0076|INDHOTEL.NS|INDHOTEL.NS|The Indian Hotels Company Limited|INR|NSE|1189260032|India|Consumer Cyclical|Lodging|http://www.tajhotels.com||81.7|3294802|79.4|62.1|163|-0.45373237|0.20435|0.03537|0.07084|87.876|||||||||||||||||||||0|0.859892|||2.2301078|3.104|15.188|2.98||0.44502997|0.633|0.756|0.07881|0.54952|18|0
2020-07-20 22:10:02|india_0078|AMARAJABAT-EQ.NS|AMARAJABAT-EQ.NS||INR|NSE|||||||703.75|855064|697.55|700|713.6||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:10:04|india_0079|BAYERCROP.NS|BAYERCROP.NS|Bayer CropScience Limited|INR|NSE|44942100|India|Basic Materials|Agricultural Inputs|http://www.bayer.in||5847.85|50229|5566.35|2925|6343.95|0.72103703|0.1992|0.11468001|0.19722|1.749|||||||||||||||||||||0|0.644341|||10.216316|6.627|33.269|105.58||0.15797|1.622|2.646|0.13128|0.46699002|18|0
2020-07-20 22:10:06|india_0080|IIFL.BO|IIFL.BO|IIFL Finance Limited|INR|BSE|378340992|India|Financial Services|Credit Services|http://www.iifl.com||72.25|50586|72.75|58.15|212.8|-0.4471885|0|0.0149|0.110360004|573.316|||||||||||||||||||||0|1.247113|||0.57426953|11.105||13.24||0.34162998|17.749|18.723|0.20252001|0.99428004|18|0
2020-07-20 22:10:07|india_0081|PIIND.NS|PIIND.NS|PI Industries Limited|INR|NSE|151712992|India|Basic Materials|Agricultural Inputs|http://www.piindustries.com|930.6|1701.05|122984|1678.85|970.1|1789.8|0.5460447|0.20713|0.09843001|0.18620001|21.683|1Q2017/9.79/6.86!2Q2017/7.25/9.42!3Q2017/5.82/7.4!4Q2017/5.85/6.38|||9.79|0m|0|0|-1m|1.24|21|-2m|1.18|22|-3m|1.14|22|||||0|0.367975|47.876446|4.01|8.969843|6.978|33.687|33.079|35.53|0.28199|0.982|1.839|0.13563|0.43719003|18|0
2020-07-20 22:10:09|india_0083|DISHTV.NS|DISHTV.NS|Dish TV India Limited|INR|NSE|1841289984|India|Communication Services|Entertainment|http://www.dishd2h.com|60.3|7.55|2045496|7.45|3.9|34.2|-0.77925926|0.54963|||29.34|3Q2017/-0.17/0.07!2Q2018/0.14/0.22|2020-07-23||-0.17|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.408775|||0.2732933|0.685|1.246|-8.054|2.25|0.08928|||-0.3788|0.66635|18|0
2020-07-20 22:10:11|india_0084|CESC.NS|CESC.NS|CESC Limited|INR|NSE|132557000|India|Utilities|Utilities—Independent Power Producers|http://www.cesc.co.in|946.47|602.75|210504|610.3|365.25|851.7|-0.19357824|0.26316|0.040120002|0.13915|147.236|4Q2017/11.63/12.05!1Q2018/22.08/17.16!2Q2018/13.77/16.2!3Q2018/20.41/18.25|2020-02-11||11.63|0m|0|0|-1m|1.04|23|-2m|1.04|23|-3m|1|23|||||0|1.40916|||0.8299061|1.887|7.172|98.226|85.88|0.79727|0.566|0.771|0.11821|0.47132|18|0
2020-07-20 22:10:13|india_0085|ARVIND.NS|ARVIND.NS|Arvind Limited|INR|NSE|258924000|India|Consumer Cyclical|Textile Manufacturing|http://arvind.com|485.5|31.4|754821|31.35|19|61.75|-0.4713322|0.09304|||95.41|1Q2017/3.94/4.98!2Q2017/2.55/3.83!3Q2017/2.57/2.6!4Q2017/3.46/3.63||4.67|3.94|0m|0|0|-1m|0.94|16|-2m|0.94|16|-3m|0.94|17|||||0|0.657043|1.6666666|1.24|0.29940692|0.463|4.973|6.642|18.84|0.21414|||0.022669999|0.49444|18|0
2020-07-20 22:10:15|india_0087|GODREJIND.NS|GODREJIND.NS|Godrej Industries Limited|INR|NSE|336520000|India|Industrials|Conglomerates|http://www.godrejinds.com||350.65|106582|351.6|233.4|509|-0.26002312|0.116569996|0.03701|0.07979|71.448|||||||||||||||||||||0|0.988452|||2.0382242|1.558|13.363|16.41||0.14995|0.505|1.039|0.046550002|0.29562|18|0
2020-07-20 22:10:17|india_0088|VOLTAS.NS|VOLTAS.NS|Voltas Limited|INR|NSE|330884992|India|Industrials|Specialty Industrial Machinery|http://www.voltas.com|589.65|597.45|6125748|576.6|427.45|741|-0.0100438595|0.08966|0.052199997|0.12316|5.047|2Q2017/5.55/5.08!3Q2017/2.86/2.75!4Q2017/3.01/3.06!1Q2018/5.86/6.11|2020-06-01||5.55|0m|0|0|-1m|0.46|37|-2m|0.43|37|-3m|0.45|38|||||0|0.930331|||4.6138344|2.396|26.722|15.63|20.95|0.42145002|0.989|1.495|0.06753|0.27462998|18|0
2020-07-20 22:10:19|india_0090|HDIL.NS|HDIL.NS|Housing Development and Infrastructure Limited|INR|NSE|474004000|India|Real Estate|Real Estate—Diversified|http://www.hdil.in|100|3.1|541793|3|1.25|13.7|-0.7761194|0.57818|||||2019-08-14|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.419168|||0.011836081|0.213|0.369|1.943|5.3|0.10257|||0.13941|0.64532|18|0
2020-07-20 22:10:21|india_0092|FORTIS.NS|FORTIS.NS|Fortis Healthcare Limited|INR|NSE|754958016|India|Healthcare|Medical Care Facilities|http://www.fortishealthcare.com|173.14|133.25|2491647|128.55|111.3|169|-0.0058004856|0.13158|0.01705|0.0127799995|21.607|2Q2017/1.18/0.5!3Q2017/0.02/0.58!4Q2017/-0.71/0.34!1Q2018/-1.89/0.27||-0.25|1.18|0m|0|0|-1m|1.2|15|-2m|1.2|15|-3m|1.21|14|||||0|0.219399|29.48009|11.06|1.5091285|2.48|18.844|0.77|4.52|0.43421|0.299|0.365|0.012510001|0.38351002|18|0
2020-07-20 22:10:23|india_0093|REDINGTON.NS|REDINGTON.NS|Redington (India) Limited|INR|NSE|389088000|India|Technology|Information Technology Services|http://redingtongroup.com/india/|137.78|95|278892|94.8|59.1|139.55|-0.057654023|0.0208|0.042290002|0.11943|59.161|3Q2017/2.81/2.6!4Q2017/3.18/3.2!1Q2018/3.58/3.5!2Q2018/2.22/3|||2.81|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.880292|||0.85885024|0.083|3.987|13.24|14.08|0.45379|0.994|1.412|0.01|0.05562|18|0
2020-07-20 22:10:25|india_0095|IRB.NS|IRB.NS|IRB Infrastructure Developers Limited|INR|NSE|351449984|India|Industrials|Infrastructure Operations|http://www.irb.co.in|223.42|118.6|1544323|118.7|45.6|128.4|0.29373288|0.43304002|0.03892|0.11092|137.653|4Q2017/5.9/6.06!1Q2018/6.82/7.85!2Q2018/7.12/8.71!3Q2018/4.92/6.72|2020-08-04||5.9|0m|0|0|-1m|0.94|18|-2m|0.94|18|-3m|1.05|20|||||0|0.939183|||0.6237116|1.885|4.353|20.51|23.16|0.22467|0.16|0.353|0.10520001|0.52646|18|0
2020-07-20 22:10:27|india_0096|SPARC.NS|SPARC.NS|Sun Pharma Advanced Research Company Limited|INR|NSE|262048000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sparc.life|525|162.45|592366|168|81|210.9|0.053952336|0|-0.59514|-2.25076|||2020-06-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.009622||||58.052|-14.385|-11.92||0.02338|0.106|0.285|0|0.37646|18|0
2020-07-20 22:10:29|india_0097|SUZLON.NS|SUZLON.NS|Suzlon Energy Limited|INR|NSE|8225520128|India|Industrials|Specialty Industrial Machinery|http://www.suzlon.com|12.07|4.7|5480091|4.5|1.7|6.05|0.07142866|-0.14411001|-0.03874|||4Q2016/0.5/0.2!1Q2017/1/0.4!2Q2017/0.1/-0.5!3Q2017/-6.25/-0.2|2020-07-06||0.5|0m|0|0|-1m|1.44|9|-2m|1.5|8|-3m|1.5|8|||||0|1.043879||||4.058|-28.159|-4.97|-1.31|0.04227|0.095|0.284|-0.9008|0.36126998|18|0
2020-07-20 22:10:31|india_0099|JUSTDIAL.NS|JUSTDIAL.NS|Just Dial Limited|INR|NSE|64903700|India|Communication Services|Internet Content & Information|http://www.justdial.com|559.47|373.85|983987|374|250|779.9|-0.4847775|0.28635|0.08165|0.23819|5.934|4Q2017/4.24/5.65!1Q2018/5.78/5.35!2Q2018/5.71/5.95!3Q2018/7.17/5.65|||4.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.092763|||1.8842676|2.568|8.968|41.81|30.09|0.31966|0.154|0.248|0.28570998|0.44084|18|0
2020-07-20 22:10:33|india_0100|AIAENG.NS|AIAENG.NS|AIA Engineering Limited|INR|NSE|94320400|India|Industrials|Specialty Industrial Machinery|http://www.aiaengineering.com|1790.86|1701.6|27174|1679.55|1102.2|1989.95|-0.045384765|0.22822|0.08883|0.16322|3.011|4Q2017/11.7/10.01!1Q2018/9.43/11.28!2Q2018/11.14/11.94!3Q2018/12.83/12.21|2020-06-22||11.7|0m|0|0|-1m|0.71|17|-2m|0.71|17|-3m|0.71|17|||||0|0.65127|||4.334867|4.826|21.146|62.59|66.81|0.337|6.231|8.67|0.19805|0.60633|18|0
2020-07-20 22:10:35|india_0101|ECLERX.NS|ECLERX.NS|eClerx Services Limited|INR|NSE|34633800|India|Technology|Information Technology Services|http://www.eclerx.com|1170.42|514.7|156895|514|320|709.9|-0.16061074|0.22504999|0.09474|0.15544|11.983|4Q2017/14.44/18.53!1Q2018/16.15/17.3!2Q2018/15.72/16.07!3Q2018/18.35/15.73|2020-06-09||14.44|0m|0|0|-1m|-0.8|10|-2m|-0.9|10|-3m|-0.83|12|||||0|0.790608|||1.4220353|0.785|3.489|57.25|78.4|0.37342998|4.87|5.102|0.14536999|0.36719|18|0
2020-07-20 22:10:36|india_0102|APLLTD.NS|APLLTD.NS|Alembic Pharmaceuticals Limited|INR|NSE|188516000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.alembicpharmaceuticals.com|594.15|1011.45|942645|976.9|434.8|1040|0.89836776|0.27247|0.12903|0.27103|57.38|4Q2017/6.93/6!1Q2018/4.98/5.6!2Q2018/4.8/4.91!3Q2018/10.61/5.99|2020-07-22||6.93|0m|0|0|-1m|0.69|16|-2m|0.69|16|-3m|0.69|16|||||0|0.58468|||5.9226365|4.374|16.053|43.966|29.14|0.14196|0.552|1.406|0.17995001|0.76324|18|0
2020-07-20 22:10:38|india_0103|DHFL.NS|DHFL.NS|Dewan Housing Finance Corporation Limited|INR|NSE|313823008|India|Financial Services|Mortgage Finance|http://www.dhfl.com|507.83|15|981323|14.3|8.35|63.35|-0.72761905|0|-0.13984999|-11.2543||3Q2017/9.3/8.7!1Q2018/9.89/10.19!2Q2018/13.81/10.38!3Q2018/13.92/12.57|2020-06-20||9.3|0m|0|0|-1m|1.38|8|-2m|1.33|9|-3m|1.25|8|||||0|1.058506||||20.373||-428.77|48.13|0.042680003|13.327|13.387|0|1|18|0
2020-07-20 22:10:40|india_0104|NCC.NS|NCC.NS|NCC Limited|INR|NSE|609846976|India|Industrials|Engineering & Construction|http://www.ncclimited.com|125.75|32.4|15515323|32.15|15.85|81.15|-0.5978736|0.122150004|0.03899|0.06262|44.601|3Q2016/0.83/1.16!1Q2017/2/1.2!2Q2017/0.92/1.01!3Q2017/1.45/0.98|2019-02-12|1.2|0.83|0m|0|0|-1m|1.13|15|-2m|1|13|-3m|1|14|||||0|1.586989|5.634783|4.63|0.40054396|0.43|3.517|5.59|5.75|0.35516998|0.418|1.331|0.037809998|0.20811|18|0
2020-07-20 22:10:42|india_0105|SOBHA.NS|SOBHA.NS|Sobha Limited|INR|NSE|94845904|India|Real Estate|Real Estate—Development|http://www.sobha.com|585.35|235.55|389635|226.25|120.65|583.8|-0.5873985|0.29559|0.059910003|0.12088|136.1|2Q2017/4.95/4.87!3Q2017/5.22/4.86!4Q2017/5.62/5.62!1Q2018/6.9/5.78||5.35|4.95|0m|0|0|-1m|0.89|18|-2m|1|17|-3m|1|17|||||0|1.416474|7.6651483|1.28|0.91892546|1.378|4.663|29.698|30.73|0.3107|0.101|1.136|0.07503|0.46235|18|0
2020-07-20 22:10:44|india_0106|BIOCON.NS|BIOCON.NS|Biocon Limited|INR|NSE|1200000000|India|Healthcare|Biotechnology|http://www.biocon.com|650.36|428|3442060|431.6|211.05|446.95|0.7509128|0.25041|0.04937|0.12362|37.017|4Q2017/1.55/1.64!1Q2018/2.19/1.77!2Q2018/2.01/1.97!3Q2018/2.78/1.97|2020-07-23||1.55|0m|0|0|-1m|0|17|-2m|0|17|-3m|0|17|||||0|0.613548|||7.5645103|8.278|33.058|6.3|18.11|0.14795999|0.882|1.329|0.117510006|0.67768997|18|0
2020-07-20 22:10:46|india_0107|IFCI.NS|IFCI.NS|IFCI Limited|INR|NSE|1895990016|India|Financial Services|Credit Services|http://www.ifciltd.com|26|6.85|1716350|6.75|3.1|9.35|-0.15625|0|-0.00921|-0.03489|198.613|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.379944|||0.22116037|8.546||-1.36|3.52|0.06998|31.509|31.803|-0.16198|0.93834|18|0
2020-07-20 22:10:48|india_0109|INDIACEM.NS|INDIACEM.NS|The India Cements Limited|INR|NSE|309896992|India|Basic Materials|Building Materials|http://www.indiacements.co.in|117.38|118.75|1882772|117.9|67.75|140|0.252257|0.11468001|0.01844|0.00945|56.948|4Q2017/0.49/0.4!1Q2018/1.35/0.73!2Q2018/0.68/0.23!3Q2018/0.05/0.2|||0.49|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.58314|||0.67024887|||2.646|6.82|0.21874|0.271|0.828|0.0096700005|0.54747003|18|0
2020-07-20 22:10:50|india_0110|PTC.NS|PTC.NS|PTC India Limited|INR|NSE|296008000|India|Utilities|Utilities—Independent Power Producers|http://www.ptcindia.com|121.57|49.8|1364074|50.2|32.4|68.7|-0.17161715|0.112670004|0.05725|0.08449|236.007|2Q2017/2.21/2.69!3Q2017/4.41/3.26!4Q2017/1.99/2!1Q2018/2.17/2.76|||2.21|0m|0|0|-1m|1.44|9|-2m|1.71|7|-3m|1.2|10|||||0|0.734411|4.403183|0.28|0.35129797|0.676|5.998|12.42|11.31|0.46605998|1.135|1.153|0.020280002|0.12145001|18|0
2020-07-20 22:10:52|india_0111|UNITECH.NS|UNITECH.NS|Unitech Limited|INR|NSE|2616300032|India|Real Estate|Real Estate—Diversified|http://www.unitechgroup.com|5.4|1.95|803730|1.9|0.35|3.15|0.7272726|-0.1558|||35.763||2017-09-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.003849|||0.08086589|1.925|-12.357|-3.058|2.31|0.0055299997|||-0.57223|0.103549995|18|0
2020-07-20 22:10:54|india_0113|CYIENT.NS|CYIENT.NS|Cyient Limited|INR|NSE|109971000|India|Industrials|Conglomerates|http://www.cyient.com|807.67|296.75|810240|295.15|184|513.6|-0.35906625|0.10204001|||27.814|3Q2017/9.85/8.86!4Q2017/8.21/8.82!1Q2018/10.46/9.53!2Q2018/7.29/9.36|2019-10-15|10.18|9.85|0m|0|0|-1m|1.2|20|-2m|1.21|19|-3m|1.16|19|||||0|0.794842|5.9937387|1.28|1.2743162|0.705|6.913|30.317|49.51|0.58206004|||0.077|0.31824|18|0
2020-07-20 22:10:56|india_0114|TVSMOTOR.NS|TVSMOTOR.NS|TVS Motor Company Limited|INR|NSE|475087008|India|Consumer Cyclical|Auto Manufacturers|http://www.tvsmotor.com||398.8|1185381|389.95|240.1|504|0.026319265|0.11745|0.06132|0.1843|321.713|||||||||||||||||||||0|0.914164|||5.772682|1.555|13.242|13.147||0.22760999|0.301|0.971|0.03309|0.34232|18|0
2020-07-20 22:10:57|india_0116|VIDEOIND.NS|VIDEOIND.NS|Videocon Industries Limited|INR|NSE|334459008|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://videoconindustriesltd.com||1.7|976240|1.65|1|5.1|0.03125|-1.4109501|-0.022650002|||||||||||||||||||||||0|1.951501||||0.061|-0.043|-222.68||0.04893|0.021|0.212|0|-0.956|18|0
2020-07-20 22:10:59|india_0119|GMRINFRA.NS|GMRINFRA.NS|GMR Infrastructure Limited|INR|NSE|6017950208|India|Industrials|Airports & Air Services|http://www.gmrgroup.in/home/#our-journey/slide11|23.5|19.95|10983409|19.95|14.1|26.5|0.3525424|0.27622|||5477.282|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.701308||||3.742|13.548|-7.086||0.14050001|||-0.4566|0.48831|18|0
2020-07-20 22:11:01|india_0121|SADBHAV.NS|SADBHAV.NS|Sadbhav Engineering Limited|INR|NSE|171571008|India|Industrials|Engineering & Construction|http://www.sadbhaveng.com|361.36|52.35|610769|51.95|23.25|177.9|-0.7015226|0.32756|0.03264|0.73952|312.699|4Q2017/3.1/3.69!1Q2018/4.11/4.76!2Q2018/3.7/3.79!3Q2018/2.23/1.85|2020-07-09||3.1|0m|0|0|-1m|1.54|24|-2m|1.48|23|-3m|1.35|23|||||0|1.6301|||0.5610872|1.991|6.079|46.21|16.44|0.5485|0.757|1.202|0.22736|0.43526|18|0
2020-07-20 22:11:03|india_0122|PRESTIGE.NS|PRESTIGE.NS|Prestige Estates Projects Limited|INR|NSE|400862016|India|Real Estate|Real Estate—Diversified|http://www.prestigeconstructions.com|347.47|175.95|779155|169.6|133.65|426|-0.36598128|0.28998|0.03611|0.11052|154.366|2Q2017/2.5/1.51!3Q2017/2.16/2.6!4Q2017/2.38/2.23!1Q2018/2.86/2.2||2.49|2.5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.99692|14.316517|2.21|1.2961804|1.797|6.197|10.63|12.29|0.22093001|0.147|0.905|0.04961|0.45474997|18|0
2020-07-20 22:11:05|india_0123|KTKBANK.NS|KTKBANK.NS|The Karnataka Bank Limited|INR|NSE|310870016|India|Financial Services|Banks—Regional|http://karnatakabank.com|138.67|45.4|1855848|45.05|34.2|97.25|-0.53146124|0|||||2020-07-10|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.6|5|||||0|1.031177|||0.2363894|2.037||14.567|18.63|0.18958999|||0.19404|0|18|0
2020-07-20 22:11:07|india_0124|HEXAWARE.NS|HEXAWARE.NS|Hexaware Technologies Limited|INR|NSE|298880000|India|Technology|Information Technology Services|http://hexaware.com|402.81|354.55|626939|355.9|202.25|399|-0.0050321817|0.15479|0.12096|0.25232|28.286|4Q2017/4.02/4.13!1Q2018/4.46/4.36!2Q2018/5.09/4.88!3Q2018/5.7/5.2|||4.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.983063|||3.6438098|1.881|12.15|22.451|22.42|0.83865|1.346|1.424|0.11566|0.24266|18|0
2020-07-20 22:11:09|india_0126|IBREALEST.NS|IBREALEST.NS|Indiabulls Real Estate Limited|INR|NSE|454664000|India|Real Estate|Real Estate—Development|http://www.indiabullsrealestate.com|177.5|59.6|1797826|60.4|36.8|113|-0.41302234|0.24478|0.03502|0.03017|28.776|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.128945|||0.86305517|1.17|4.779|2.67||0.141|0.07|1.586|0.0369|0.43502|18|0
2020-07-20 22:11:11|india_0127|ALBK.NS|ALBK.NS|Allahabad Bank|INR|NSE|4527479808|||||35|7.55|2129033|7.6|7.3|41.8||||||||||0m|0|0|-1m|-2|1|-2m|-1|2|-3m|-1|2|||||0||||||||||||||18|0
2020-07-20 22:11:13|india_0128|SYNDIBANK.NS|SYNDIBANK.NS|Syndicate Bank|INR|NSE|2683719936|||||65.33|15.2|4485679|15.15|12.55|38||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:11:14|india_0129|WABAG.NS|WABAG.NS|VA Tech Wabag Limited|INR|NSE|54690400|India|Industrials|Waste Management|http://www.wabag.com|469.05|113.5|123547|108.1|73|317.5|-0.6296677|0.09274|||51.606|4Q2017/6.21/7.9!1Q2018/13.11/13.08!2Q2018/3.85/2.03!3Q2018/7.27/6.2|2020-02-10||6.21|0m|0|0|-1m|1.11|18|-2m|1.11|18|-3m|1.22|18|||||0|1.367975|||0.5645643|0.351|3.784|18.519|35.07|0.32634|||0.04131|0.15923001|18|0
2020-07-20 22:11:16|india_0131|GILLETTE.NS|GILLETTE.NS|Gillette India Limited|INR|NSE|32585200|India|Consumer Defensive|Household & Personal Products|http://www.gillette.co.in|7600|5043.2|5858|5074.95|4450|8140|-0.2760517|0.17448999||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.143956|||20.188871|9.135|52.35|70.899||0.120629996|||0.12892|0.54371|18|0
2020-07-20 22:11:18|india_0132|GESHIP.NS|GESHIP.NS|The Great Eastern Shipping Company Limited|INR|NSE|146966000|India|Energy|Oil & Gas Midstream|http://www.greatship.com|397.67|224.1|607909|215.65|162|369.4|-0.13791728|0.31415|0.01877|0.030450001|77.921|4Q2016/11.38/11.9!1Q2017/10.28/13.48!2Q2017/4.79/15.15!3Q2017/3.06/21.82|2019-08-08|16.13|11.38|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.75|4|||||0|0.483448|4.3539925||0.48465163|1.37|4.362|13.91|11.6|0.42799|3.16|3.488|0.05619|0.47972|18|0
2020-07-20 22:11:20|india_0133|KSCL.NS|KSCL.NS|Kaveri Seed Company Limited|INR|NSE|60329100|India|Consumer Defensive|Farm Products|http://www.kaveriseeds.in|566.83|612.7|836101|592.1|273.75|634|0.27251232|0.27216|0.09087|0.26451|0.604|2Q2017/29.31/28.2!3Q2017/3.98/1.2!4Q2017/0.81/0.7!1Q2018/-2.74/0.2||30.8|29.31|0m|0|0|-1m|0.67|6|-2m|0.6|5|-3m|0.33|6|||||0|0.954195|15.355889|18.43|2.4323337|2.042|7.505|41.82|39.9|0.27828|0.826|2.178|0.27843|0.48351002|18|0
2020-07-20 22:11:22|india_0135|SINTEX.NS|SINTEX.NS|Sintex Industries Limited|INR|NSE|594094976|India|Consumer Cyclical|Textile Manufacturing|http://www.sintex.in|28|2.25|7604162|2.15|0.55|3.15|-0.2321428|-0.18244|-0.033469997|-0.3327|47.379|3Q2016/3.72/2.9!4Q2016/2.12/3.34!1Q2017/0.94/2.9!2Q2017/0.64/1.1|2019-01-24||3.72|0m|0|0|-1m|2|1|-2m|1.5|2|-3m|0.5|4|||||0|1.306774|||0.042578153|0.939|-5.146|-21.15|4.6|0.00246|0.011|0.135|-0.73855|0.26511|18|0
2020-07-20 22:11:24|india_0136|MPHASIS.NS|MPHASIS.NS|Mphasis Limited|INR|NSE|186548000|India|Technology|Information Technology Services|http://www.mphasis.com|822.57|1005.45|428133|997.35|630|1099|0.08537376|0.16688|0.10998|0.21388|22.221|1Q2017/9.18/9.62!2Q2017/9.08/9.29!3Q2017/10.22/9.8!4Q2017/11.08/10.29|2018-05-23|11.41|9.18|0m|0|0|-1m|0.29|24|-2m|0.26|23|-3m|0.29|24|||||0|0.785604|20.834024|1.7|3.2172444|2.01|12.047|63.09|48.26|0.90469|1.874|2.036|0.13397999|0.44335997|18|0
2020-07-20 22:11:25|india_0137|PFIZER.NS|PFIZER.NS|Pfizer Limited|INR|NSE|45747700|India|Healthcare|Drug Manufacturers—General|http://www.pfizerindia.com|2805|4160.05|41576|4132.6|2792.25|5170|0.30086887|0.26610002|0.070300005|0.15893|0.074|1Q2017/14.87/15.13!2Q2017/12.5/13.21!1Q2018/22.84/19.46||20.44|14.87|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.197844|40.1433|2.27|5.6041117|7.755|29.142|111.28|103.63|0.1528|2.763|3.49|0.23662001|0.63172|18|0
2020-07-20 22:11:27|india_0138|JUBLFOOD.NS|JUBLFOOD.NS|Jubilant FoodWorks Limited|INR|NSE|131969000|India|Consumer Cyclical|Restaurants|http://www.jubilantfoodworks.com|1406.93|1751.85|551862|1755.35|1077.9|1973.85|0.4629135|0.22295|0.12516|0.23281999|147.438|4Q2017/5/3.38!1Q2018/5.16/3.42!2Q2018/5.66/6.77!3Q2018/5.89/5.63|||5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.015781|||20.606363|6.146|27.568|21.22|29.14|0.42478|1.02|1.207|0.07129|0.52546|18|0
2020-07-20 22:11:30|india_0139|WHIRLPOOL.NS|WHIRLPOOL.NS|Whirlpool of India Limited|INR|NSE|126872000|India|Technology|Consumer Electronics|http://www.whirlpoolindia.com||2252|37430|2252.6|1343.8|2555|0.4525875|0.11098|0.08425|0.2082||||||||||||||||||||||0|0.827174|||11.142888|4.491|40.461|38.64||0.11169|1.253|2.093|0.08180001|0.39091998|18|0
2020-07-20 22:11:31|india_0140|FINCABLES.NS|FINCABLES.NS|Finolex Cables Limited|INR|NSE|152939008|India|Industrials|Electrical Equipment & Parts|http://www.finolex.com|605.5|279.2|48746|278.35|162.4|433.7|-0.27972573|0.13326|0.06564|0.13622|0.263|4Q2017/4.9/5.62!1Q2018/5.3/5.57!2Q2018/5.91/6.27!3Q2018/6.07/6.8|||4.9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.154349|||1.4204893|1.051|7.89|25.57|27.77|0.22986999|5.957|8.661|0.13588999|0.27593002|18|0
2020-07-20 22:11:33|india_0141|NAUKRI.NS|NAUKRI.NS|Info Edge (India) Limited|INR|NSE|122516000|India|Communication Services|Internet Content & Information|http://www.infoedge.in|1637.08|3255.45|796589|3110.3|1581.1|3317.8|0.42269695|0.28403|0.06671|-0.10403|3.52|4Q2017/5.72/4.99!1Q2018/4.65/5.63!2Q2018/6.44/5.87!3Q2018/6.36/6.21|2020-08-11||5.72|0m|0|0|-1m|0.92|24|-2m|0.92|24|-3m|0.92|25|||||0|0.616628|||18.130453|27.911|98.269|-19.46|33.54|0.29403|2.347|2.381|-0.18112|0.53367|18|0
2020-07-20 22:11:35|india_0143|INGVYSYAB.NS|INGVYSYAB.NS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:11:37|india_0144|EICHERMOT.NS|EICHERMOT.NS|Eicher Motors Limited|INR|NSE|27305500|India|Consumer Cyclical|Auto Manufacturers|http://www.eichermotors.com||19187.65|160378|18810.8|12450.1|23450|0.10185099|0.23005|0.09345|0.19338|2.495|||||||||||||||||||||0|0.723248|||5.249116|5.073|22.053|669.19||0.24038|2.784|3.149|0.20084|0.43992|18|0
2020-07-20 22:11:39|india_0145|CEATLTD.NS|CEATLTD.NS|CEAT Limited|INR|NSE|40450100|India|Consumer Cyclical|Auto Parts|http://www.ceat.com|1919.47|881.55|57527|874.45|600|1094.4|0.021673083|0.10678001|0.04064|0.080419995|69.418|1Q2017/20.44/11.1!2Q2017/0.49/3.8!3Q2017/20.91/15.85!4Q2017/22.7/26.3|2019-02-06||20.44|0m|0|0|-1m|1.12|17|-2m|1.13|16|-3m|1.13|16|||||0|0.222863|8.112174|1.38|1.2258512|0.817|7.647|57.17|108.67|0.78120005|0.319|0.795|0.03411|0.42244998|18|0
2020-07-20 22:11:41|india_0146|KOTAKBANK.NS|KOTAKBANK.NS|Kotak Mahindra Bank Limited|INR|NSE|1978870016|India|Financial Services|Banks—Regional|http://www.kotak.com||1319.05|3480849|1327.45|1001|1740|-0.087224185|0|0.020499999|0.13703||||||||||||||||||||||0|0.602386|||3.786772|8.265||44.68||0.54008996|||0.26933|0|18|0
2020-07-20 22:11:43|india_0147|SELAN.NS|SELAN.NS|Selan Exploration Technology Limited|INR|NSE|15200000|India|Energy|Oil & Gas E&P|http://www.selanoil.com|250|104.8|95262|111.1|62|181.7|-0.29167998|0.64449|0.066300005|0.06864|0.351|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||0.48482382|-0.056|-0.086|14.64|27.33|0.0335|17.185|18.069|0.22712|0.81693|18|0
2020-07-20 22:11:45|india_0148|STAR.NS|STAR.NS|Strides Pharma Science Limited|INR|NSE|89567696|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.strides.com|521|427.55|518300|426.75|268|547.65|0.21876335|0.19943|0.03188|0.01607|81.152|1Q2018/65.85/8.6!2Q2018/-0.11/1.2!3Q2018/-0.52/2.15|2020-05-20||65.85|0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.38|8|||||0|0.777906|||1.5150495|2.046|10.261|4.06|26.97|0.39424|0.509|0.932|0.01322|0.59212|18|0
2020-07-20 22:11:47|india_0149|TATAELXSI.NS|TATAELXSI.NS|Tata Elxsi Limited|INR|NSE|62276400|India|Technology|Software—Application|http://www.tataelxsi.com||921.8|245344|917|499.95|1098.4|0.34902537|0.21221|0.15856|0.25197|5.346|||||||||||||||||||||0|0.503464|||5.2664657|3.175|14.959|41.12||0.08246|5.408|5.526|0.15908|0.35941002|18|0
2020-07-20 22:11:48|india_0150|BEL.NS|BEL.NS|Bharat Electronics Limited|INR|NSE|2436590080|India|Industrials|Aerospace & Defense|http://www.bel-india.in|153.85|96.75|11341829|98|56|122.1|-0.02487564|0.21240999|0.06593|0.18899||2Q2017/0.51/-0.09!3Q2017/1.85/1.05!4Q2017/1.23/1.66!1Q2018/2.28/1.8|2019-10-24|0.6|0.51|0m|0|0|-1m|0.68|22|-2m|0.76|21|-3m|0.76|21|||||0|0.341031|11.9592085|2.27|2.3384252|1.19|5.604|7.49|8.09|0.40889|0.656|1.456|0.14064999|0.45269|18|0
2020-07-20 22:11:50|india_0151|ROLTA.BO|ROLTA.BO|Rolta India Limited|INR|BSE|165891008|India|Technology|Information Technology Services|http://www.rolta.com|230|5.47|37739|5.3|1.8|7.72|0.049504995|-0.054419998|-0.02543||||2020-02-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.443033||||5.221|-95.924|-55.2||0.02939|0.066|0.07|-0.61294|0.03895|18|0
2020-07-20 22:11:52|india_0152|MARUTI.NS|MARUTI.NS|Maruti Suzuki India Limited|INR|NSE|302080000|India|Consumer Cyclical|Auto Manufacturers|http://www.marutisuzuki.com|8266.72|5867.5|912271|5919.5|4001.1|7758.7|0.0011839867|0.09665|0.03707|0.11762|0.368|4Q2017/59.56/66.09!1Q2018/62.3/69.01!2Q2018/65.39/75.44!3Q2018/74.17/67.63|2020-07-29||59.56|0m|0|0|-1m|0.96|47|-2m|0.94|49|-3m|0.82|51|||||0|0.894919|||3.5870087|2.343|24.241|187.95|340.04|0.27453|0.344|0.747|0.07502|0.29895002|18|0
2020-07-20 22:11:54|india_0153|LUPIN.BO|LUPIN.BO|Lupin Limited|INR|BSE|453091008|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.lupin.com|838.46|864.8|142355|896.55|505|955.85|0.18614805|0.16548|0.0327|-0.03033|34.067|4Q2017/4.89/9.39!1Q2018/7.9/6.88!2Q2018/4.47/7.4!3Q2018/5.86/6.07|2020-08-05||4.89|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.345265|||3.121627|2.583|15.612|-5.95|38.09|0.29678|1.155|1.671|-0.01752|0.64678|18|0
2020-07-20 22:11:56|india_0154|MARICO.NS|MARICO.NS|Marico Limited|INR|NSE|1290230016|India|Consumer Defensive|Household & Personal Products|http://marico.com|334.26|352.55|1432520|355.1|234|404|-0.018654168|0.19863|0.17049|0.34502|11.034|1Q2017/1.31/1.21!2Q2017/1.8/2.09!3Q2017/1.41/1.46!4Q2017/1.71/1.65||1.62|1.31|0m|0|0|-1m|-0.14|37|-2m|-0.13|38|-3m|-0.15|39|||||0|0.25789|45.140842|3.65|14.983|6.16|31.012|7.91|7.81|0.26574|0.812|1.783|0.13958|0.48804|18|0
2020-07-20 22:11:58|india_0155|BEML.NS|BEML.NS|BEML Limited|INR|NSE|41644500|India|Industrials|Specialty Industrial Machinery|http://www.bemlindia.in|1907.5|644.15|555369|649.6|369.5|1108.95|-0.2725237|0.02774|0.0014300001|0.02868|10.636|||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.5|2|||||0|1.103926|||1.1916434|0.963|34.711|15.29|47.35|0.30058|1.327|2.877|0.02105|0.47443|18|0
2020-07-20 22:12:00|india_0156|CENTURYTEX.BO|CENTURYTEX.BO|Century Textiles and Industries Limited|INR|BSE|111696000|India|Basic Materials|Paper & Paper Products|http://www.centurytextind.com|951|307.65|81839|303.8|220.1|986.5|-0.6691353|0.13741|||16.645|2Q2017/10.77/2.44|||10.77|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.949191|||0.98775774|0.999|7.273|26.939|53.03|0.20175|||0.09097999|0.3254|18|0
2020-07-20 22:12:02|india_0157|INDUSINDBK.BO|INDUSINDBK.BO|IndusInd Bank Limited|INR|BSE|693566016|India|Financial Services|Banks—Regional|http://www.indusind.com|1970.5|528.5|1653682|520.8|235.6|1596.35|-0.63251483|0|0.015240001|0.14513||4Q2017/15.47/15.73!1Q2018/15.73/15.69!2Q2018/17.08/17.19!3Q2018/15.17/18.04|||15.47|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.38722|||1.0538007|5.626||64.1|91.9|0.29768|||0.31047|0|18|0
2020-07-20 22:12:04|india_0158|GRUH.NS|GRUH.NS|GRUH Finance Limited|INR|NSE|734065024|||||531.38|320|22770142|317.7|227.3|327.7||||||1Q2016/2.41/2.05!3Q2016/1.7/1.74!1Q2017/3.03/2.45!2Q2017/1.98/2.24|||2.41|0m|0|0|-1m|0|7|-2m|0|7|-3m|0|7|||||0||||||||||||||18|0
2020-07-20 22:12:06|india_0159|YESBANK.BO|YESBANK.BO|Yes Bank Limited|INR|BSE|12550500352|India|Financial Services|Banks—Regional|http://www.yesbank.in|413.27|19.45|4373284|19.8|5.55|98.65|-0.78277564|0|-0.051459998|-0.67648005||2Q2017/4.13/4.2!3Q2017/4.29/4.52!4Q2017/4.61/4.85!1Q2018/5.06/4.75|2019-10-23|5|4.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.283679|0.6470393|0.6|1.1251881|-6.01||-56.115|30.06|0.07342|||0|0|18|0
2020-07-20 22:12:07|india_0161|GRASIM.NS|GRASIM.NS|Grasim Industries Limited|INR|NSE|657806016|India|Basic Materials|Building Materials|http://www.grasim.com|1084.87|603.15|2284354|592.1|385.05|898.45|-0.33632243|0.22502|0.03543|0.07669|79.457|4Q2017/7.2/6.7!1Q2018/8.99/7.9!2Q2018/9.77/7.35!3Q2018/12.42/9.7|2020-08-12||7.2|0m|0|0|-1m|0.54|13|-2m|0.54|13|-3m|0.57|14|||||0|0.826404|||0.69887817|1.655|7.356|67.38|41.21|0.30786|0.486|1.123|0.057010002|0.5855|18|0
2020-07-20 22:12:09|india_0162|BHARATFORG.BO|BHARATFORG.BO|Bharat Forge Limited|INR|BSE|465588992|India|Consumer Cyclical|Auto Parts|http://www.bharatforge.com|704.93|382.5|348010|377.45|207.85|533.1|-0.1384387|0.14138|0.03184|0.06554|76.158|4Q2017/4.9/5.32!1Q2018/5.03/7.6!2Q2018/5.04/6.73!3Q2018/4.88/5.36|||4.9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.045419|||3.408453|2.458|17.39|7.51|26.93|0.29455|0.828|1.329|0.04343|0.55603004|18|0
2020-07-20 22:12:11|india_0164|IGARASHI.NS|IGARASHI.NS|Igarashi Motors India Limited|INR|NSE|31475000|India|Consumer Cyclical|Auto Parts|http://www.igarashimotors.com||272.65|59184|271.45|149.55|416.4|0.23330307|0.16311|0.0433|0.07017|30.028|||||||||||||||||||||0|1.830254|||2.0297785|1.752|10.743|9.5||0.09934|0.819|1.266|0.054770004|0.42654|18|0
2020-07-20 22:12:13|india_0165|TITAN.NS|TITAN.NS|Titan Company Limited|INR|NSE|887785984|India|Consumer Cyclical|Luxury Goods|http://www.titan.co.in|883.81|1001.7|3349452|997.85|720.9|1389.95|-0.08078861|0.108380005|0.104940005|0.23401|53.363|1Q2017/2.29/2.64!2Q2017/3.13/2.77!3Q2017/3.45/2.52!4Q2017/3.47/3.86|2019-05-06|3.35|2.29|0m|0|0|-1m|0.61|28|-2m|0.61|28|-3m|0.55|29|||||0|0.760585|62.25606|1.97|13.335197|4.364|40.268|16.91|16.09|0.16649|0.228|1.799|0.07132|0.27846|18|0
2020-07-20 22:12:15|india_0166|TWL.NS|TWL.NS|Titagarh Wagons Limited|INR|NSE|115606000|India|Industrials|Railroads|http://www.titagarh.in|100|41.85|305075|42.9|20.45|61.5|0.08745253|0.03398|||96.737||2020-08-31|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.814087|||0.6360279|0.466|13.722|0.2|1.95|0.1013|||0.0011|0.31935|18|0
2020-07-20 22:12:17|india_0167|IDBI.BO|IDBI.BO|IDBI Bank Limited|INR|BSE|10380600320|India|Financial Services|Banks—Regional|http://www.idbibank.in|41|40|1082898|38.1|17.5|55.75|0.14071846|0|-0.04123|-0.34938|||2020-05-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.245188|||1.1919307|-8.485||-14.422||0.51005|||0|0|18|0
2020-07-20 22:12:19|india_0168|CADILAHC.NS|CADILAHC.NS|Cadila Healthcare Limited|INR|NSE|1023740032|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.zyduscadila.com|419.59|374.3|5945463|377.4|202|384.5|0.5998305|0.19528|0.0553|0.10299|60.127|4Q2017/5.31/5.1!1Q2018/5.77/5.54!2Q2018/4.5/4.33!3Q2018/4.08/4.53|||5.31|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.406851|||3.691285|3.198|16.377|11.49|20.28|0.14019|0.613|1.054|0.082550004|0.65481|18|0
2020-07-20 22:12:21|india_0169|IOC.NS|IOC.NS|Indian Oil Corporation Limited|INR|NSE|9414160384|India|Energy|Oil & Gas Refining & Marketing|http://www.iocl.com|163.72|88.3|20591236|86.9|71.15|156|-0.41263938|0.03481|0.01238|-0.017819999|130.843|4Q2017/8.32/5.33!1Q2018/5.51/6.36!2Q2018/7.21/5.3!3Q2018/3.43/5.1|2020-07-31||8.32|0m|0|0|-1m|0.83|35|-2m|0.91|35|-3m|0.91|35|||||0|0.722863|||0.8494714|0.375|10.785|-0.97|18.67|0.17423001|0.235|0.685|-0.00184|0.14293|18|0
2020-07-20 22:12:23|india_0171|COLPAL.NS|COLPAL.NS|Colgate-Palmolive (India) Limited|INR|NSE|271985984|India|Consumer Defensive|Household & Personal Products|http://www.colgatepalmolive.co.in|1118.56|1439.1|782276|1426|1065|1642.6|0.22471774|0.2616|0.24422|0.53699|6.367|4Q2016/4.7/5.35!1Q2017/5.24/5.71!3Q2017/6.53/6.42!4Q2017/6.27/5.83||7.12|4.7|0m|0|0|-1m|-0.06|35|-2m|0.06|33|-3m|0.12|34|||||0|0.264819|51.82211|3.38|24.552992|8.506|32.514|30.019|27.9|0.16600001|0.615|1.163|0.18043|0.64374|18|0
2020-07-20 22:12:25|india_0172|NDTV.NS|NDTV.NS|New Delhi Television Limited|INR|NSE|64471300|India|Communication Services|Broadcasting|http://www.ndtv.com||36.35|15427|36.8|19.1|52.95|0.12195122|0.14144|0.05313|0.31682|108.831|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.120092|||2.6616387|0.822|5.81|3.76||0.044239998|0.898|1.063|0.064899996|0.44299|18|0
2020-07-20 22:12:27|india_0173|SRF.NS|SRF.NS|SRF Limited|INR|NSE|57480500|India|Basic Materials|Chemicals|http://www.srf.com|1781.73|3849.3|199115|3813.3|2467.65|4260|0.4135375|0.20289|0.0644|0.20212999|68.002|4Q2016/18.23/19.92!1Q2017/22.5/19.71!2Q2017/18.08/23.61!3Q2017/17.9/18.49||19.31|18.23|0m|0|0|-1m|1.06|17|-2m|1|16|-3m|1|16|||||0|0.964203|36.33129|-11.1|4.484357|3.437|16.938|177.29|105.95|0.2776|0.419|0.879|0.14136|0.3953|18|0
2020-07-20 22:12:29|india_0174|SUNTV.NS|SUNTV.NS|Sun TV Network Limited|INR|NSE|394084992|India|Communication Services|Broadcasting|http://www.suntv.in|1095.04|382.7|578876|382.55|259.55|551.3|-0.19250661|0.6466|0.15503|0.24610001||2Q2017/6.39/6.18!3Q2017/7.22/7.19!4Q2017/6.77/6.91!1Q2018/7.35/6.93||9.34|6.39|0m|0|0|-1m|1|23|-2m|1|23|-3m|1|22|||||0|0.891839|9.6300955|1.2|2.6360383|3.473|5.371|35.16|39.74|0.15537|6.924|6.995|0.39353|0.74537003|18|0
2020-07-20 22:12:30|india_0175|FORCEMOT.BO|FORCEMOT.BO|Force Motors Limited|INR|BSE|13176300|India|Consumer Cyclical|Auto Manufacturers|http://www.forcemotors.com|5186|934|6671|932.7|580|1502|-0.22783345|0.08728|0.01566|0.02577|11.932|2Q2017/22.74/37!1Q2018/45.99/45.55!2Q2018/31.06/32.6|||22.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.817551|||0.62607163|0.406|4.654|38.08|145.2|0.05263|0.42|1.127|0.01629|0.32255|18|0
2020-07-20 22:12:32|india_0177|RELCAPITAL.BO|RELCAPITAL.BO|Reliance Capital Limited|INR|BSE|252708992|India|Financial Services|Financial Conglomerates|http://www.reliancecapital.co.in||11.37|498296|10.93|3.7|56.65|-0.7850541|0.16419001|0.01978|||||||||||||||||||||||0|1.790993||||0.444|2.703|-47.79||0.06853|1.435|1.87|-0.07324|0.48494|18|0
2020-07-20 22:12:34|india_0178|IGL.NS|IGL.NS|Indraprastha Gas Limited|INR|NSE|700001024|India|Utilities|Utilities—Regulated Gas|http://www.iglonline.net|324.57|417.6|4656297|412.3|284.05|534.2|0.3041278|0.23431998|0.1154|0.25822002|1.795|2Q2017/2.3/2.3!3Q2017/12.06/2.48!4Q2017/2.37/3.36!1Q2018/2.5/2.52||2.6|2.3|0m|0|0|-1m|0.62|29|-2m|0.55|29|-3m|0.52|29|||||0|0.355273|33.22196|1.45|5.4606795|4.123|17.597|17.84|12.57|0.35516998|1.343|1.391|0.19259001|0.43265998|18|0
2020-07-20 22:12:36|india_0179|INFRATEL.BO|INFRATEL.BO|Bharti Infratel Limited|INR|BSE|1849609984|India|Communication Services|Telecom Services|http://www.bharti-infratel.com||201.75|985283|197.85|121.25|295.75|-0.24971563|0.50443|0.07831|0.235|34.171|||||||||||||||||||||0|0.486913|||2.7544165|5.535|10.973|17.839||0.31667998|1.222|1.271|0.4892|0.56829|18|0
2020-07-20 22:12:38|india_0180|TATACHEM.NS|TATACHEM.NS|Tata Chemicals Limited|INR|NSE|254756000|India|Basic Materials|Chemicals|http://www.tatachemicals.com|808.71|306.3|2269067|299.9|197|778.5|-0.4987883|0.18326999|0.03021|0.07113|57.089|2Q2017/6.98/9.15!3Q2017/14.93/8.7!4Q2017/19.07/12.95!1Q2018/-4.04/9.7||11|6.98|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.204387|6.2079444|2.27|0.60500836|1.211|6.606|275.021|49.34|0.43675998|0.816|1.109|0.6765|0.76698|18|0
2020-07-20 22:12:40|india_0181|TATASPONGE.BO|TATASPONGE.BO|Tata Steel Long Products Limited|INR|BSE|45100000|India|Basic Materials|Steel|http://www.tatasponge.com|935|435.5|9402|425.05|160.7|516.1|-0.45528454|0.043909997|-0.02625|-0.333|136.599|3Q2018/17.95/32.49|||17.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.196304|||0.9739004|1.089|24.8|-142.81|117.44|0.0594|0.246|0.94|-0.14792|0.3746|18|0
2020-07-20 22:12:42|india_0184|PETRONET.NS|PETRONET.NS|Petronet LNG Limited|INR|NSE|1500000000|India|Energy|Oil & Gas Refining & Marketing|http://www.petronetlng.com|271.61|266.2|1612766|263.2|170.4|299|0.08895326|0.11253|0.11773|0.25322|37.179|4Q2017/3.53/3.41!1Q2018/3.48/3.67!2Q2018/3.91/3.5!3Q2018/3.75/3.86|||3.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.480754|||3.5876498|1.09|9.69|18.02|17.67|0.24965|2.693|2.908|0.07625|0.1398|18|0
2020-07-20 22:12:44|india_0185|ESSDEE.NS|ESSDEE.NS|Ess Dee Aluminium Limited|INR|NSE|32047800|India|Consumer Cyclical|Packaging & Containers|http://www.essdee.in||1.95|4019|1.95|1.95|5.85|-0.6666666|0||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.568899|||||65.107|-245.894||0.02894|||0|0|18|0
2020-07-20 22:12:46|india_0186|CONCOR.NS|CONCOR.NS|Container Corporation of India Limited|INR|NSE|609294016|India|Industrials|Railroads|http://www.concorindia.com|731.5|446.25|7212413|448.65|263.4|666|-0.16569036|0.25901|0.05843|0.0395|0.627|4Q2017/5.93/4.56!1Q2018/6.03/5.34!2Q2018/5.18/6.39!3Q2018/6.89/6.09|2020-07-29||5.93|0m|0|0|-1m|0.33|30|-2m|0.25|28|-3m|0.28|29|||||0|0.788298|||2.7062676|3.852|14.873|6.638|28.27|0.28209|2.11|2.488|0.06185|0.41656|18|0
2020-07-20 22:12:48|india_0188|MRPL.NS|MRPL.NS|Mangalore Refinery and Petrochemicals Limited|INR|NSE|1752600064|India|Energy|Oil & Gas Refining & Marketing|http://www.mrpl.co.in|140.63|35|666404|34.85|20.75|62.7|-0.38966727|-0.062800005|-0.08359|-0.46615002|237.885|1Q2017/1.97/3.34!2Q2017/1.34/3.36!3Q2017/2.88/4!4Q2017/5.53/5.05||2.72|1.97|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.63|8|||||0|1.30254|2.6799386|0.49|0.8974129|0.461|-7.348|-19.13|13.06|0.04675|0.1|0.568|-0.066750005|-0.01091|18|0
2020-07-20 22:12:49|india_0189|TATAMOTORS.BO|TATAMOTORS.BO|Tata Motors Limited|INR|BSE|3088969984|India|Consumer Cyclical|Auto Manufacturers|http://www.tatamotors.com|257.85|105|2543174|106.4|63.6|201.8|-0.3209955|0.08695|0.00253|-0.19223|165.365|3Q2017/-0.87/1!4Q2017/0.54/-1!1Q2018/1.36/1.48!2Q2018/3.58/1|||-0.87|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.004234|||0.5925006|||-84.887|23.65|0.22173999|0.532|0.851|-0.046240002|0.42571998|18|0
2020-07-20 22:12:51|india_0190|INTELLCAP.BO|INTELLCAP.BO|Intellivate Capital Ventures Limited|INR|BSE|29100000|India|Financial Services|Capital Markets|http://www.intellivatecapitalventures.in||3.67|75|3.67|3.2|3.67|0.14687502|0|0.025020001|0.02516||||||||||||||||||||||0|0.042725|||2.1337209|31.709||0.043||0|17.282|19.564|0.37168|1|18|0
2020-07-20 22:12:53|india_0191|IPCALAB.NS|IPCALAB.NS|Ipca Laboratories Limited|INR|NSE|126352000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ipca.com|727.17|1789.7|273406|1806.95|844.65|1844.7|0.97211456|0.19504|0.0887|0.17807|11.887|2Q2017/-1.6/4.19!3Q2017/7.64/1.68!4Q2017/8.37/6.27!1Q2018/4.07/6.3|2018-08-09|6.85|-1.6|0m|0|0|-1m|0.21|24|-2m|0.13|24|-3m|0.16|25|||||0|0.180138|51.01767|1.03|6.4589124|5.077|26.03|47.73|35.08|0.30379|1.052|2.153|0.13043|0.64632004|18|0
2020-07-20 22:12:55|india_0192|GATI.NS|GATI.NS|Gati Limited|INR|NSE|121946000|India|Industrials|Integrated Freight & Logistics|http://www.gati.com|155|48.65|596162|45.9|35.15|71.9|-0.23499995|0.02527|-0.00017999999|-0.09954|38.992|3Q2017/2.01/0.98||1.75|2.01|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|1|||||0|0.847959|3.997535||0.7983525|0.489|19.367|-7.04|12.17|0.1078|0.631|0.777|-0.045739997|0.1168|18|0
2020-07-20 22:12:57|india_0193|VENUSREM.NS|VENUSREM.NS|Venus Remedies Limited|INR|NSE|12342000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.venusremedies.com||61.25|44738|58.35|19.4|68.6|1.7918661|0.07842|||57.035|||||||||||||||||||||0|1.538491|||0.2278824|0.702|8.946|-13.03||0|||-0.046090003|0.43582|18|0
2020-07-20 22:12:59|india_0194|IDFC.BO|IDFC.BO|IDFC Limited|INR|BSE|1596359936|India|Financial Services|Credit Services|http://www.idfc.com|68|19.25|412293|18.6|13.4|40.5|-0.46086955|0|-0.102110006|-0.10425|0.574|3Q2016/1.76/1.3!4Q2016/0.63/1.71!1Q2017/0.84/1.4!2Q2017/1.88/1.5|2020-08-12||1.76|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.858737|||0.3660183|6.69||-6.24|2.5|0.33615002|4.745|5.826|-2.9422698|1|18|0
2020-07-20 22:13:01|india_0197|MASTEK.NS|MASTEK.NS|Mastek Limited|INR|NSE|24438100|India|Technology|Information Technology Services|http://www.mastek.com|650|424.2|69684|423.25|165.7|466|-0.07949108|0.17073|0.06837|0.13846|35.922|3Q2017/7.03/5.7!1Q2018/7.76/8.79||7.44|7.03|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.698229|10.06167|1.37|1.3029857|1.027|6.015|42.93|42.16|0.14288999|1.522|1.845|0.10622|0.45483002|18|0
2020-07-20 22:13:03|india_0198|AEGISCHEM.NS|AEGISCHEM.NS|Aegis Logistics Limited|INR|NSE|339667008|India|Energy|Oil & Gas Midstream|http://www.aegisindia.com||189.7|486387|182.4|107.25|267.05|-0.08822799|0.0385|0.04857|0.08344|12.351|||||||||||||||||||||0|0.600461|||3.910695|0.862|22.392|2.84||0.09809|1.033|1.177|0.01386|0.099029996|18|0
2020-07-20 22:13:05|india_0199|HDFCBANK.BO|HDFCBANK.BO|HDFC Bank Limited|INR|BSE|5490279936|India|Financial Services|Banks—Regional|http://www.hdfcbank.com||1132.8|2047875|1099.15|738.9|1304.1|-0.042994082|0||||||||||||||||||||||||0|0.784834|||3.5220597|10.567||51.761||0.40784|||0.39843|0|18|0
2020-07-20 22:13:09|india_0200|GLENMARK.BO|GLENMARK.BO|Glenmark Pharmaceuticals Limited|INR|BSE|282168000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.glenmarkpharma.com|601.93|418.8|437619|429.95|168|572.7|0.0054957867|0.15958|0.057239998|0.13293|73.896|2Q2017/11.81/10.68!3Q2017/7.59/8.08!4Q2017/3.31/8.65!1Q2018/5.37/7.01||7.82|11.81|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.902232|10.897736|1.73|1.9460785|1.445|9.056|27.5|38.43|0.25301|0.883|1.649|0.072919995|0.65242|18|0
2020-07-20 22:13:10|india_0201|ESCORTS.NS|ESCORTS.NS|Escorts Limited|INR|NSE|134835008|India|Industrials|Farm & Heavy Construction Machinery|http://www.escortsgroup.com|925.67|1119.6|1087130|1104.6|423.55|1154.8|1.2385247|0.11401|0.07137|0.16262|1.503|4Q2017/7.69/7.23!1Q2018/9.42/11.18!2Q2018/10.01/10.55!3Q2018/8.6/9.55|2020-05-14||7.69|0m|0|0|-1m|0.88|8|-2m|0.67|9|-3m|0.67|9|||||0|0.817936|||3.080801|1.472|12.91|55.04|54.59|0.28986|0.974|1.64|0.08128|0.33889|18|0
2020-07-20 22:13:12|india_0202|EMAMILTD.NS|EMAMILTD.NS|Emami Limited|INR|NSE|452799008|India|Consumer Defensive|Household & Personal Products|http://www.emamiltd.in||243.65|726026|243.6|130.95|357.7|-0.23468423|0.2601|0.08049|0.15508|11.533|||||||||||||||||||||0|0.754426|||6.1193986|4.181|16.076|6.67||0.34280998|0.725|1.305|0.11409|0.67|18|0
2020-07-20 22:13:14|india_0203|ABGSHIP.NS|ABGSHIP.NS|ABG Shipyard Limited|INR|NSE|99683696|India|Industrial Goods|Aerospace/Defense - Major Diversified|http://www.abgindia.com|408|1.2|12142|1.2|1.2|1.2|0|-0.37341|-0.013409999|-0.78802|260.735|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.515396|||0.0074276733|6.386|-17.101|-173.52||0.0100300005|0.065|1.303|-2.0005999|0.24685|18|0
2020-07-20 22:13:16|india_0206|HINDZINC.NS|HINDZINC.NS|Hindustan Zinc Limited|INR|NSE|4225319936|India|Basic Materials|Other Industrial Metals & Mining|http://www.hzlindia.com||187.8|385254|187.95|116.05|228.9|-0.16317904|0.48259997|0.091800004|0.18413|1.516|||||||||||||||||||||0|0.773672|||1.967914|3.15|6.527|16.11||0.03091|4.185|4.584|0.37120998|0.79457|18|0
2020-07-20 22:13:18|india_0208|RAYMOND.NS|RAYMOND.NS|Raymond Limited|INR|NSE|66573700|India|Consumer Cyclical|Textile Manufacturing|http://www.raymond.in|1264.5|253.25|365583|252.45|210|829|-0.6283127|0.08902001|||88.155|3Q2017/6.35/3.2!4Q2017/4.7/5.1|2016-01-25||6.35|0m|0|0|-1m|2|3|-2m|2|3|-3m|1.5|4|||||0|0.952655|8.889084||0.80963826|0.463|5.206|53.832|28.49|0.17362|||0.04733|0.41347|18|0
2020-07-20 22:13:20|india_0209|MCX.BO|MCX.BO|Multi Commodity Exchange of India Limited|INR|BSE|50998400|India|Financial Services|Financial Data & Stock Exchanges|http://www.mcxindia.com|1125.56|1441.3|38158|1343.5|779.05|1458.05|0.5313159|0.56375|0.06901|0.1412||4Q2016/6.66/8.3!1Q2017/4.29/6.4!3Q2017/5.57/6.08!4Q2017/3.5/7.35||7.8|6.66|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.108929|48.841072||4.146218|10.639|18.871|46.48|29.51|0.42793|1.638|1.65|0.47008|1|18|0
2020-07-20 22:13:22|india_0210|GHCL.NS|GHCL.NS|GHCL Limited|INR|NSE|95013296|India|Basic Materials|Chemicals|http://www.ghcl.co.in|336|154.55|367353|153.8|69.05|227|-0.25430304|0.21932|0.0916|0.19468|58.294|4Q2017/7.23/5.5!1Q2018/8.36/9.8!2Q2018/6.24/8.6!3Q2018/7.95/6.1|2020-05-20||7.23|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.780985|||0.6833174|0.793|3.616|40.5|41.91|0.35307|0.419|1.377|0.12|0.39484|18|0
2020-07-20 22:13:24|india_0211|RIIL.NS|RIIL.NS|Reliance Industrial Infrastructure Limited|INR|NSE|15100000|India|Industrials|Engineering & Construction|http://www.riil.in|450|440.75|1415453|425.3|162.25|479.95|0.5979711|0.12254||||2Q2017/1.22/4.66!4Q2017/1.77/1.98!3Q2018/1.39/1.49|2020-07-14||1.22|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.112779|||1.7969699|8.38|68.389|6.4|8.31|0.45431|||0.13354|1|18|0
2020-07-20 22:13:25|india_0212|MOREPENLAB.BO|MOREPENLAB.BO|Morepen Laboratories Limited|INR|BSE|449825984|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.morepen.com||22.95|339934|22.7|7.21|34.95|0.35928142|0.09043|0.040170003|0.12524|58.291|1Q2018/0.09/0.24|||0.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.968437|||3.5614529|1.306|14.445|0.75||0.025139999|0.504|1.059|0.03893|0.3392|18|0
2020-07-20 22:13:27|india_0213|JETAIRWAYS.BO|JETAIRWAYS.BO|Jet Airways (India) Limited|INR|BSE|113597000|India|Industrials|Airlines|http://www.jetairways.com|261.5|25.35|42512|25.3|13|50.25|-0.44273132|-0.11817||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.232871||||0.011|-0.096|-56.027||0.02248|||-0.16928|0.20899001|18|0
2020-07-20 22:13:29|india_0216|LINCOPH.BO|LINCOPH.BO|Lincoln Pharmaceuticals Limited|INR|BSE|20000000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.lincolnpharma.com|37|185.5|26801|186.85|85.5|220|0.31030858|0.16957001|0.096420005|0.1765|1.494|1Q2018/3.41/6.23|2020-06-25||3.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.507313|||1.1855384|0.854|5.036|25.72|23.53|0|2.291|3.781|0.13309|0.52673|18|0
2020-07-20 22:13:31|india_0217|DELTACORP.BO|DELTACORP.BO|Delta Corp Limited|INR|BSE|268672000|India|Consumer Cyclical|Resorts & Casinos|http://www.deltacorp.in|323.2|89.75|73911|90.3|54|224.75|-0.41458666|0.27704|||2.171|4Q2017/1.71/1.5!1Q2018/1.72/1.77!2Q2018/1.54/1.55!3Q2018/1.79/1.85|||1.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.538876|||1.246199|2.977|10.746|4.247|9.81|0.18989|||0.18089001|0.61755|18|0
2020-07-20 22:13:33|india_0218|BBTC.NS|BBTC.NS|The Bombay Burmah Trading Corporation, Limited|INR|NSE|69771904|India|Industrials|Conglomerates|http://bbtcl.com||1265.65|326685|1238.75|535|1388|0.40799046|0.16843|0.11188|0.18466|28.005|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.941493|||1.7334561|0.951|5.644|85.746||0.050440002|0.613|1.311|0.04911|0.4147|18|0
2020-07-20 22:13:35|india_0219|TVTODAY.NS|TVTODAY.NS|T.V. Today Network Limited|INR|NSE|59668600|India|Communication Services|Broadcasting|http://aajtak.intoday.in|470|201.2|39437|200.7|127.55|345|-0.27662647|0.25191998|0.108459994|0.16898|2.381|4Q2017/5.99/5.45!1Q2018/5.47/6.78|2018-08-09|5.41|5.99|0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.214395|6.961938||1.3762535|0.941|3.737|23.36|28.9|0.23878|3.283|3.961|0.16257|0.59696|18|0
2020-07-20 22:13:37|india_0220|OMAXE.NS|OMAXE.NS|Omaxe Limited|INR|NSE|182900992|India|Real Estate|Real Estate—Development|http://www.omaxe.com|173|71.05|2249615|67.7|61.85|222.1|-0.6603111|0.10709|||69.143|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.029253|||0.7479341|1.923|17.957|2.65|7|0.07326|||0.045229997|0.2932|18|0
2020-07-20 22:13:39|india_0221|NBCC.BO|NBCC.BO|NBCC (India) Limited|INR|BSE|1800000000|India|Industrials|Engineering & Construction|http://www.nbccindia.com|81.4|25.8|2495282|25.15|14.1|52.4|-0.5044335|0.0128|0.0047299997|0.06122||4Q2016/0.35/0.34!3Q2017/0.41/0.3!4Q2017/0.35/0.35|2020-07-06||0.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.082371|||3.1934643|-0.266|-20.75|0.43|2.2|0.17444|0.826|1.107|0.0096700005|0.06854|18|0
2020-07-20 22:13:41|india_0222|ASIANPAINT.BO|ASIANPAINT.BO|Asian Paints Limited|INR|BSE|959198016|India|Basic Materials|Specialty Chemicals|http://www.asianpaints.com||1751.95|86703|1717.95|1359.4|1915.65|0.22417784|0.19535999|0.13036999|0.27293|10.618|||||||||||||||||||||0|0.257505|||16.588707|8.2|41.976|28.202||0.15967|0.878|1.73|0.1348|0.42712003|18|0
2020-07-20 22:13:43|india_0224|CCL.NS|CCL.NS|CCL Products (India) Limited|INR|NSE|133028000|India|Consumer Defensive|Packaged Foods|http://www.cclproducts.com||250.95|194103|248.85|137|259.9|0.013232946|0.24622999|0.09981|0.18778|50.511|||||||||||||||||||||0|0.344495|||3.5957873|3.276|13.305|12.47||0.19704|1.249|2.303|0.14533|0.49895|18|0
2020-07-20 22:13:44|india_0225|SUVEN.BO|SUVEN.BO|Suven Life Sciences Limited|INR|BSE|127282000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.suven.com|292|40.15|212555|38.25|14.6343|334.9|-0.84049207|0|-0.12275|-0.1934|3.536|1Q2018/4.9/4.1!3Q2018/1.41/2.3|2020-06-05||4.9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.626635|||3.5616076|33.042|-4.109|-7.4||0.04686|0.657|2.489|0|1|18|0
2020-07-20 22:13:46|india_0226|KEI.NS|KEI.NS|KEI Industries Limited|INR|NSE|89504400|India|Industrials|Electrical Equipment & Parts|http://www.kei-ind.com|465.2|365.55|290954|365.4|208.3|614.65|-0.21562737|0.101689994|0.09125|0.22432|20.907|2Q2016/2.13/2!2Q2017/3.48/2.7!3Q2017/3.59/3.25!4Q2017/4.91/4.34||5.67|2.13|0m|0|0|-1m|1.33|9|-2m|1.33|9|-3m|1.25|8|||||0|0.58468|16.668945|1.4|2.1707888|0.69|6.782|31.19|21.93|0.33395|1.011|1.625|0.05244|0.27517|18|0
2020-07-20 22:13:48|india_0228|TATACOMM.BO|TATACOMM.BO|Tata Communications Limited|INR|BSE|285000000|India|Communication Services|Telecom Services|http://www.tatacommunications.com|717.93|701.55|7708|668.15|205.7|735.55|0.39692676|0.1927|0.02843|||2Q2017/1.13/1.59!3Q2017/-1.28/2.67!4Q2017/0.36/0.94!1Q2018/1.44/0.37|||1.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.119707|34.816376|1.98||1.649|8.558|-3.02|20.15|0.15648|0.434|0.523|-0.00504|0.42485002|18|0
2020-07-20 22:13:50|india_0229|KOPRAN.NS|KOPRAN.NS|Kopran Limited|INR|NSE|43252600|India|Healthcare|Drug Manufacturers—General|http://www.kopran.com|74|40.25|515168|37.65|15.1|40.8|0.1409092|0.13172|0.06524|0.11738|41.154|||||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.82448|||0.9195376|0.658|4.993|4.86|5.67|0|0.702|1.589|0.05847|0.4158|18|0
2020-07-20 22:13:52|india_0231|GDL.NS|GDL.NS|Gateway Distriparks Limited|INR|NSE|108728000|India|Industrials|Integrated Freight & Logistics|http://www.gateway-distriparks.com|211.4|90.2|128145|89.4|71|141.9|-0.21716285|0.24257|0.047270004|0.08229|71.772|4Q2017/0.95/1.8!1Q2018/0.74/1.37!2Q2018/1.72/0.95!3Q2018/1.6/1.65|2020-06-05||0.95|0m|0|0|-1m|1|17|-2m|1|17|-3m|1.06|18|||||0|0.361046|||0.739005|1.438|5.929|9.48|8.37|0.55718|0.718|1.233|0.07974|0.31926|18|0
2020-07-20 22:13:54|india_0232|GSPL.NS|GSPL.NS|Gujarat State Petronet Limited|INR|NSE|564144000|India|Utilities|Utilities—Regulated Gas|http://www.gspcgroup.com/GSPL/|221.07|210.85|1015552|207.8|146.15|263.8|0.008248448|0.26323998|0.131|0.42549|37.136|4Q2017/3.22/3.12!1Q2018/2.79/3.21!2Q2018/2.56/2.83!3Q2018/5.73/4.04|2020-02-13||3.22|0m|0|0|-1m|0.88|24|-2m|0.88|24|-3m|0.72|25|||||0|0.627405|||2.4343078|1.204|4.572|30.65|19.64|0.30758|0.495|0.597|0.14123|0.34876|18|0
2020-07-20 22:13:56|india_0234|NILKAMAL.NS|NILKAMAL.NS|Nilkamal Limited|INR|NSE|14922500|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.nilkamal.com||1205.2|101961|1181.25|889.85|1543.7|0.10775077|0.12458|0.082159996|0.14376001|4.639|||||||||||||||||||||0|0.374903|||1.7421722|0.784|6.296|95.21||0.18255|1.459|3.23|0.06295|0.44752|18|0
2020-07-20 22:13:58|india_0235|JKLAKSHMI.NS|JKLAKSHMI.NS|JK Lakshmi Cement Limited|INR|NSE|117670000|India|Basic Materials|Building Materials|http://www.jklakshmicement.com||281.8|236858|283.9|179.75|388|-0.15316927|0.18287|0.07066|0.16003|87.231|||||||||||||||||||||0|0.867975|||1.9647489|0.988|5.405|21.08||0.29865998|0.345|0.738|0.05684|0.59574|18|0
2020-07-20 22:14:00|india_0236|ELECON.BO|ELECON.BO|Elecon Engineering Company Limited|INR|BSE|112200000|India|Industrials|Specialty Industrial Machinery|http://www.elecon.com|54|26.1|9158|25.85|13.75|43.65|-0.32944226|0.12897|0.0253|0.11059|54.434|1Q2017/2.59/1.35!2Q2017/-3.45/0.4!3Q2017/-0.34/0.29!4Q2017/0.04/0.99|2020-01-31||2.59|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.32525|||0.34321785|0.453|3.512|7.99|4.77|0.02088|0.861|1.217|0.08241|0.40682|18|0
2020-07-20 22:14:02|india_0239|FINPIPE.NS|FINPIPE.NS|Finolex Industries Limited|INR|NSE|124095000|India|Industrials|Building Products & Equipment|http://www.finolexwater.com|439.89|458.25|25978|459.65|289.95|626.9|-0.10565233|0.15006|0.07516|0.14583|14.233|2Q2015/5.66/4.45!3Q2015/1.4/1.45!4Q2015/3.46/4.48!1Q2016/6.32/5.82|2018-11-12|5.16|5.66|0w|0|0|-1w|0|0|0m|1.18|11|-1m|1.2|10|||||0|0.69438|24.349096|0.81|2.8615944|1.924|12.82|26.81|18.82|0.13986|0.451|1.771|0.1114|0.34939998|18|0
2020-07-20 22:14:03|india_0240|GUJFLUORO.NS|GUJFLUORO.NS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:14:05|india_0242|MADHUCON.NS|MADHUCON.NS|Madhucon Projects Limited|INR|NSE|73794896|India|Industrials|Engineering & Construction|http://www.madhucon.com||2.5|1350|2.6|1.5|5.35|-0.48000002|0.03857||||||||||||||||||||||||0|1.334872||||5.568|144.376|-55.378||0|||-0.54629004|0.18677|18|0
2020-07-20 22:14:07|india_0244|JSWENERGY.BO|JSWENERGY.BO|JSW Energy Limited|INR|BSE|1642790016|India|Utilities|Utilities—Independent Power Producers|http://www.jsw.in/energy|69.9|47.15|1466598|45.55|34.75|80|-0.35618377|0.35742|0.04381|0.09228|71.252|4Q2017/0.29/0.61!1Q2018/-0.4/0.3!2Q2018/1.4/1.42!3Q2018/1.93/1.55|||0.29|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.746343|||0.66521823|1.735|4.854|6.7|5.86|0.11996|0.769|0.991|0.13295999|0.45625|18|0
2020-07-20 22:14:09|india_0245|EXIDEIND.BO|EXIDEIND.BO|Exide Industries Limited|INR|BSE|850000000|India|Consumer Cyclical|Auto Parts|http://www.exideindustries.com|284.04|158.2|441821|159.5|121.9|208.8|-0.16818774|0.21125|0.0708|0.12051|2.966|4Q2017/1.82/1.85!1Q2018/2.23/2.18!2Q2018/2.47/2.52!3Q2018/3.16/2.6|||1.82|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.421478|||2.0814967|0.836|3.958|9.14|11.66|0.29943|0.853|1.664|0.05368|0.55756|18|0
2020-07-20 22:14:11|india_0246|APOLLOTYRE.BO|APOLLOTYRE.BO|Apollo Tyres Limited|INR|BSE|572049984|India|Consumer Cyclical|Auto Parts|http://www.apollotyres.com|316.85|109.65|612587|109.6|73.55|196.7|-0.37371427|0.118999995|0.02244|0.047709998|74.57|4Q2016/5.81/5.25!1Q2017/3.46/3.1!2Q2017/1.73/3.38!4Q2017/3.6/3.5|||5.81|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.895688|5.6813474||0.63220346|0.801|6.727|8.33|19.3|0.33318|0.303|0.959|0.0296|0.43617|18|0
2020-07-20 22:14:13|india_0247|SAIL.BO|SAIL.BO|Steel Authority of India Limited|INR|BSE|4130530048|India|Basic Materials|Steel|http://www.sail.co.in|80|35.6|1258486|35.4|20.15|51.85|-0.23459458|0.16567|0.03297|0.052259997|123.345|4Q2017/0.2/-0.11!1Q2018/1.06/1.48!2Q2018/1.98/1.52!3Q2018/1.42/1.69|2020-07-10||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.459969|||0.3542218|1.025|6.185|5.13|9.61|0.15852|0.255|0.915|0.03439|0.61412996|18|0
2020-07-20 22:14:15|india_0248|UNIONBANK.BO|UNIONBANK.BO|Union Bank of India|INR|BSE|6406839808|India|Financial Services|Banks—Regional|http://www.unionbankofindia.co.in|86.12|31|3438353|31.3|22.6|76|-0.5809906|0|-0.00592|-0.10262||4Q2017/-16.63/-2.8!1Q2018/-29.59/-12.43!2Q2018/1.11/-18.05!3Q2018/1.19/-2.4|||-16.63|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.80254|||0.31313446|8.853||-13.45|18.09|0.06013|||-0.77314|0|18|0
2020-07-20 22:14:17|india_0250|ONMOBILE.BO|ONMOBILE.BO|OnMobile Global Limited|INR|BSE|103505000|India|Communication Services|Telecom Services|http://www.onmobile.com|109|28|5655|28.15|12.95|45.35|0.038745403|0.066539995|0.01391|0.04772|2.447|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.961123|||0.502053|-0.024|-0.364|2.61||0.00014|1.781|2.019|0.04818|0.51370996|18|0
2020-07-20 22:14:19|india_0252|RALLIS.NS|RALLIS.NS|Rallis India Limited|INR|NSE|194468992|India|Basic Materials|Agricultural Inputs|http://www.rallis.co.in|247.24|291.5|1232636|285.6|125|301|0.8491422|0.11575|0.05809|0.13617|6.638|2Q2017/0.06/0.6!3Q2017/4.22/4.3!4Q2017/1.7/1.6!1Q2018/1.3/1.6||0.7|0.06|0m|0|0|-1m|0.56|16|-2m|0.65|17|-3m|0.68|19|||||0|0.640877|24.70339|1.99|4.0219655|2.352|20.323|9.505|11.8|0.22108999|0.891|1.698|0.08209|0.3742|18|0
2020-07-20 22:14:21|india_0253|TATAGLOBAL.BO|TATAGLOBAL.BO|Tata Consumer Products Limited|INR|BSE|921552000|India|Consumer Defensive|Packaged Foods|http://www.tataconsumer.com|269|365.25|121078|369.5|214|437.75|0.67744493|0.12562999|0.04385|0.03955|10.857|2Q2017/1.89/13!3Q2017/2.43/2.1!4Q2017/2.86/2.08!1Q2018/0.97/2.13||2.36|1.89|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705927|34.00838|1.2|2.4364781|4.069|32.39|4.989|10.74|0.29586|1.853|2.872|0.047709998|0.43115002|18|0
2020-07-20 22:14:23|india_0256|NUCLEUS.NS|NUCLEUS.NS|Nucleus Software Exports Limited|INR|NSE|29040700|India|Technology|Software—Application|http://www.nucleussoftware.com|290|282.8|51503|284.5|156.35|347.75|-0.051350415|0.16950001|0.07018|0.16642|1.127|3Q2017/4.93/4.52|2018-01-22||4.93|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.602386|10.046181||1.4642531|0.962|5.678|30.64|28.15|0.05233|2.302|2.358|0.17086|0.36876|18|0
2020-07-20 22:14:25|india_0257|EDELWEISS.NS|EDELWEISS.NS|Edelweiss Financial Services Limited|INR|NSE|934526016|India|Financial Services|Capital Markets|http://www.edelweissfin.com|284.33|67.6|1061149|64.4|30.15|152.5|-0.54917747|0|-0.0344|-0.25672|510.91|2Q2017/2.24/2.19!4Q2017/2.57/2.59!1Q2018/2.61/2.77!2Q2018/2.94/3.23|||2.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.165896|||0.9811463|8.313||-23.01|15.75|0.19329001|23.338|23.363|-0.51931|0.79661006|18|0
2020-07-20 22:14:27|india_0258|STAMPEDE.BO|STAMPEDE.BO|Stampede Capital Limited|INR|BSE|229011008|India|Financial Services|Capital Markets|http://www.stampedecap.com||0.52|67419|0.52|0.31|0.83|-0.28767127|0|-0.39839|-1.22545|42.932|||||||||||||||||||||0|1.206312|||4.8148146|8.632||-0.289||0.00328|0.537|0.537|0|-0.16171|18|0
2020-07-20 22:14:29|india_0259|HINDOILEXP.BO|HINDOILEXP.BO|Hindustan Oil Exploration Company Limited|INR|BSE|132243000|India|Energy|Oil & Gas E&P|http://www.hoec.com|194|64.6|19950|63.95|30.55|128|-0.49466616|0.61664003|0.06346|0.22552|6.589|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.215165|||1.2508471|3.448|5.591|10.46||0.16582|1.056|1.246|0.68082|0.715|18|0
2020-07-20 22:14:31|india_0260|ABB.NS|ABB.NS|ABB India Limited|INR|NSE|211908000|India|Industrials|Specialty Industrial Machinery|http://new.abb.com/indian-subcontinent|1325.19|898.95|286460|912.15|722|1601|-0.3502742|0.05908|||0.201|4Q2016/6.93/7.33!1Q2017/4.16/4.33!2Q2017/3.54/4.33!3Q2017/3.94/4.16||8.37|6.93|0m|0|0|-1m|-0.65|26|-2m|-0.69|26|-3m|-0.67|27|||||0|1.030023|30.441923|4|5.4246097|2.452|41.5|11.888|35.36|0.13387999|||0.03604|0.34347|18|0
2020-07-20 22:14:32|india_0261|AIFL.BO|AIFL.BO|Ashapura Intimates Fashion Limited|INR|BSE|25211400|India|Consumer Cyclical|Apparel Manufacturing|http://www.ashapurafashion.com||1.35|1218|1.35|1.2|3.04|-0.5559211|0.1724|||102.418|1Q2018/6.35/2.98!2Q2018/1.81/4.81|2019-02-11||6.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.280985|||0.017849587|0.562|3.258|10.481|32.89|0.06328|0.947|1.63|0.07132|0.22488001|18|0
2020-07-20 22:14:34|india_0263|AMTEKAUTO.BO|AMTEKAUTO.BO|Amtek Auto Limited|INR|BSE|248255008|India|Consumer Cyclical|Auto Parts|http://www.amtek.com||2.84|123279|2.82|2.75|3|0|0.14044||||||||||||||||||||||||0|0.903772||||2.865|20.402|-14.79||0.045|||-0.07771|0.56450003|18|0
2020-07-20 22:14:36|india_0265|RAJTV.BO|RAJTV.BO|Raj Television Network Limited|INR|BSE|51913300|India|Communication Services|Broadcasting|http://www.rajtvnet.in||33.5|446|34.35|28.1|52.9|-0.057613254|0.28345|||33.909|||||||||||||||||||||0|0.25712|||1.1696111|3.39|11.961|1.291||0|||0.101619996|0.46849|18|0
2020-07-20 22:14:38|india_0266|MANINFRA.NS|MANINFRA.NS|Man Infraconstruction Limited|INR|NSE|247500000|India|Industrials|Engineering & Construction|http://www.maninfra.com|95|18.4|117519|17.85|13.9|33.6|-0.24042553|-0.01017|-0.00463|-0.01716|57.552|1Q2017/0.77/0.35!2Q2017/0.9/0.56!3Q2017/0.45/0.83!1Q2018/0.92/0.7|||0.77|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.381832|||0.69465417|2.088|-205.24|-0.29||5.0E-5|1.621|3.578|-0.026689999|0.35819998|18|0
2020-07-20 22:14:40|india_0267|ARSHIYA.BO|ARSHIYA.BO|Arshiya Limited|INR|BSE|246263008|India|Industrials|Integrated Freight & Logistics|http://www.arshiyalimited.com|78|10.44|1365|10.32|6.74|30.7|-0.40173912|0.36418998|-0.00722|-1.36715|1053.143||2020-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.080446|||2.0510805|5.48|15.047|-18.7||0|0.061|0.245|-1.56941|0.84498|18|0
2020-07-20 22:14:42|india_0268|NETWORK18.BO|NETWORK18.BO|Network18 Media & Investments Limited|INR|BSE|1046950016|India|Communication Services|Broadcasting|http://www.nw18.com|195|45.45|864181|43.3|14.85|49.65|0.94606733|0.115159996|0.0324|0.01743|101.418|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.99846|||9.211594|1.899|16.495|-2.29||0.047420003|0.356|0.784|-0.04417|0.35537997|18|0
2020-07-20 22:14:44|india_0269|TAKE.NS|TAKE.NS|TAKE Solutions Limited|INR|NSE|147934000|India|Healthcare|Biotechnology|http://www.takesolutions.com|275|41.4|252858|42.3|36.25|138.2|-0.61121327|0.07632|0.00051|-0.00703|35.569|1Q2018/3.44/3.17|||3.44|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.500384|2.2974472||0.38402674|0.452|5.925|-0.85|18.02|0.08427|1.523|1.817|-0.00558|0.37629002|18|0
2020-07-20 22:14:45|india_0270|KOKUYOCMLN.BO|KOKUYOCMLN.BO|Kokuyo Camlin Limited|INR|BSE|100304000|India|Industrials|Business Equipment & Supplies|http://www.kokuyocamlin.com|55|52.45|5714|52.2|36.5|93|-0.27094972|0.057800002|0.02135|0.01749|47.657|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.158198|||2.4154923|1.124|19.44|0.43||0|0.404|1.438|0.0068699997|0.39946997|18|0
2020-07-20 22:14:47|india_0271|TIMKEN.NS|TIMKEN.NS|Timken India Limited|INR|NSE|75218704|India|Industrials|Specialty Industrial Machinery|http://www.timken.com/en-in/about/timken-in-india/|841.75|1049.55|74094|1024.9|625.25|1099|0.48460937|0.22454001|0.09538|0.16871001|1.499|1Q2017/3.78/4.27!2Q2017/3.22/4.2!3Q2017/5.48/4.8!4Q2017/1.35/4.61|||3.78|0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|1|7|||||0|0.627405|44.13583|1.59|5.0097375|4.515|20.11|32.72|23.78|0.122200005|2.532|3.649|0.15212|0.46870998|18|0
2020-07-20 22:14:49|india_0276|JUBILANT.NS|JUBILANT.NS|Jubilant Life Sciences Limited|INR|NSE|159280992|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jubl.com||721.65|1293635|678.55|234.35|744|0.53709364|0.21269|0.07738|0.17252001|81.546|||||||||||||||||||||0|1.651655|||2.0516868|1.517|7.132|56.39||0.20832|1.064|1.924|0.098120004|0.60518|18|0
2020-07-20 22:14:51|india_0277|GSFC.NS|GSFC.NS|Gujarat State Fertilizers & Chemicals Limited|INR|NSE|398478016|India|Basic Materials|Agricultural Inputs|http://www.gsfclimited.com|152.2|58.75|943825|57.3|29.8|97.8|-0.32667452|0.04068|0.008880001|0.01546|21.941|2Q2017/1.02/2.1!3Q2017/1.99/3.5!4Q2017/2.5/3!1Q2018/3.93/3.35||1.74|1.02|0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|0.82525|4.3422027|0.92|0.34166512|0.479|11.778|2.75|13.53|0.22239|1.141|1.891|0.01406|0.24375999|18|0
2020-07-20 22:14:53|india_0278|VIPIND.NS|VIPIND.NS|VIP Industries Limited|INR|NSE|141316992|India|Consumer Cyclical|Footwear & Accessories|http://www.vipindustries.co.in|386.33|268.75|931847|268.9|187.65|519.5|-0.30829585|0.137|0.11557|0.18755|44.151|1Q2017/1.34/1.08!2Q2017/2.9/2.55!3Q2017/1.72/0.8!4Q2017/1.7/1.6||1.64|1.34|0m|0|0|-1m|1|5|-2m|1.17|6|-3m|1.17|6|||||0|0.964588|29.86111|7.59|6.2249556|2.341|17.085|7.906|9|0.14197999|0.723|1.894|0.065019995|0.52423|18|0
2020-07-20 22:14:55|india_0279|ANDHRABANK.BO|ANDHRABANK.BO|Andhra Bank|INR|BSE|3095539968|||||30|9.01|65135|9.14|7.95|22.85||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:14:57|india_0280|ANANTRAJ.NS|ANANTRAJ.NS|Anant Raj Limited|INR|NSE|295096000|India|Real Estate|Real Estate—Development|http://www.anantrajlimited.com||22.35|144068|22.55|13|40.75|-0.21428579|0.29157|||71.383|||||||||||||||||||||0|0.973056|||0.15486097|3.712|12.73|3.794||0.06066|||0.2133|0.38469002|18|0
2020-07-20 22:14:59|india_0281|TCI.NS|TCI.NS|Transport Corporation of India Limited|INR|NSE|76826200|India|Industrials|Integrated Freight & Logistics|http://www.tcil.com|362.67|171.1|29573|166.9|121.6|313|-0.4078411|0.0952|0.0675|0.14863|36.134|1Q2017/2.42/2.45!2Q2017/2.29/2.3!4Q2017/3.63/2.9!1Q2018/4.78/3.4|||2.42|0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.17|6|||||0|0.463818|7.866667|4.77|1.2844863|0.597|6.272|18.54|21.75|0.10939|1.094|1.504|0.05199|0.13384|18|0
2020-07-20 22:15:01|india_0282|JBFIND.NS|JBFIND.NS|JBF Industries Limited|INR|NSE|81871800|India|Consumer Cyclical|Textile Manufacturing|http://www.jbfindia.com|318|10.2|33617|9.8|6.05|22.05|-0.10502279|0.05585|0.00603|-0.15995|389.619|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.805234|||0.04045933|1.078|19.297|-41.565|115.41|0.12525|0.565|0.821|-0.03787|0.15793|18|0
2020-07-20 22:15:03|india_0285|INDIANB.NS|INDIANB.NS|Indian Bank|INR|NSE|1129369984|India|Financial Services|Banks—Regional|http://www.indianbank.in|405|61.6|1454460|61.55|41.55|225.5|-0.71753097|0|0.0029199999|0.04054||2Q2017/7.75/7.6!3Q2017/9.4/6.5!4Q2017/6.31/8.1!1Q2018/10.99/4.4|2018-01-23||7.75|0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|1.268668|1.1099099|0.43|0.16471733|2.649||16.38|55.5|0.054429997|||0.14825|0|18|0
2020-07-20 22:15:04|india_0286|ADANIPOWER.BO|ADANIPOWER.BO|Adani Power Limited|INR|BSE|3856940032|India|Utilities|Utilities—Independent Power Producers|http://www.adanipower.com|24.13|35.35|204911|35.5|24.3|73.75|-0.43516308|0.23523001|0.028350001|-0.32055|853.926|2Q2017/-1.18/-1.57!3Q2017/0.76/-0.65!4Q2017/-3.32/-0.69!1Q2018/-1.68/-4.48||1.43|-1.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.809853|-23.256578|-1.59|2.1039162|2.572|10.934|-8.19|-1.38|0.13876|0.535|0.802|-0.08595|0.27508|18|0
2020-07-20 22:15:06|india_0287|FIEMIND.NS|FIEMIND.NS|Fiem Industries Limited|INR|NSE|13159800|India|Consumer Cyclical|Auto Parts|http://www.fiemindustries.com|1154.25|435.55|33617|439.8|203.3|514|0.10391569|0.11462|0.06882|0.14876|15.837|3Q2017/10.72/9.12!4Q2017/9.41/7.74!1Q2018/8.88/9.24|2018-02-14|11.13|10.72|0m|0|0|-1m|1.33|6|-2m|1.4|5|-3m|1.4|5|||||0|1.011162|6.8182526|0.58|1.0908194|0.441|3.847|56.66|63.88|0.11156999|0.502|1.057|0.05448|0.38615|18|0
2020-07-20 22:15:08|india_0289|AEGISLOG.BO|AEGISLOG.BO|Aegis Logistics Limited|INR|BSE|339667008|India|Energy|Oil & Gas Midstream|http://www.aegisindia.com|271.67|189.25|49137|182.55|108.1|266.95|-0.087249994|0.0385|0.04857|0.08344|12.351|4Q2017/1.6/1.9!1Q2018/1.62/1.67!2Q2018/1.55/1.12!3Q2018/1.46/1.42|||1.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.600461|||3.9014184|0.863|22.41|2.84|8.64|0.09809|1.033|1.177|0.01386|0.099029996|18|0
2020-07-20 22:15:10|india_0290|RADICO.NS|RADICO.NS|Radico Khaitan Limited|INR|NSE|133534000|India|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.radicokhaitan.com|408|406.35|999912|391.15|220|439.15|0.3263818|0.15319|0.084300004|0.1592|25.853|1Q2017/1.24/1.4!2Q2017/1.93/1.3!4Q2017/2.63/2.26!1Q2018/2.56/1.9||3.1|1.24|0m|0|0|-1m|1.33|3|-2m|1.5|2|-3m|1.25|4|||||0|0.774056|27.642859|4.43|3.5121307|2.298|14.998|17.15|14.7|0.20584999|1.031|1.686|0.09441|0.48263|18|0
2020-07-20 22:15:12|india_0291|KESORAMIND.BO|KESORAMIND.BO|Kesoram Industries Limited|INR|BSE|142590000|India|Basic Materials|Building Materials|http://www.kesocorp.com|153|35.7|37023|36.1|17.05|65.208|-0.31742555|0.07345||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.404926||||0.741|10.094|-7.533||0.03648|||-0.025090002|0.66503996|18|0
2020-07-20 22:15:14|india_0293|SEQUENT.BO|SEQUENT.BO|Sequent Scientific Limited|INR|BSE|248371008|India|Healthcare|Biotechnology|http://www.sequent.in|123|108.7|127680|107.4|52|111.5|0.6384438|0.14443|0.05149|0.10694|36.116||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.024634|||3.5748346|2.397|16.595|2.85||0.12078|0.947|1.499|0.05928|0.48692|18|0
2020-07-20 22:15:16|india_0294|BHANDHOS.BO|BHANDHOS.BO|Bhandari Hosiery Exports Limited|INR|BSE|146527008|India|Consumer Cyclical|Apparel Manufacturing|http://www.bhandariexport.com||1.31|64370|1.28|0.54|1.87|-0.20987654|0.0775|0.05355|0.07446|142.002|||||||||||||||||||||0|1.384526|||0.25971448|0.442|5.709|0.36||0|0.583|1.501|0.01915|0.21297|18|0
2020-07-20 22:15:18|india_0295|GICHSGFIN.NS|GICHSGFIN.NS|GIC Housing Finance Limited|INR|NSE|53851100|India|Financial Services|Mortgage Finance|http://www.gichfindia.com|584.5|96.2|1969886|93.4|51.1|247.8|-0.614209|0|0.0034999999|0.03622|931.706|1Q2017/8.66/7.13!2Q2017/7.51/6.91!3Q2017/7.79/7.81!4Q2017/7.83/7.61|||8.66|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.319091|2.4056013||0.41034478|57.562||8.47|39.99|0.58144003|16.065|16.084|0.21586001|1|18|0
2020-07-20 22:15:20|india_0298|CENTENKA.NS|CENTENKA.NS|Century Enka Limited|INR|NSE|21850600|India|Consumer Cyclical|Textile Manufacturing|http://www.centuryenka.com|640|175.9|40153|174.9|94.5|218.75|-0.1569053|0.06442|0.0239|0.09651|2.208|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.794457|||0.37507248|0.098|1.523|43.72||0.053579997|3.63|5.571|0.06711|0.23107|18|0
2020-07-20 22:15:22|india_0299|POWERGRID.BO|POWERGRID.BO|Power Grid Corporation of India Limited|INR|BSE|5231589888|India|Utilities|Utilities—Regulated Electric|http://www.powergridindia.com|229.13|163.55|152740|163.25|129.75|216.2|-0.1997549|0.87274003|0.05291|0.17869|213.958|4Q2017/4.09/4.23!1Q2018/3.83/4.16!2Q2018/4.28/4.3!3Q2018/4.42/4.3|||4.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.268283|||1.323295|5.633|6.455|21.14|20.56|0.3406|0.542|0.602|0.29301|1|18|0
2020-07-20 22:15:24|india_0300|PRAKASH.NS|PRAKASH.NS|Prakash Industries Limited|INR|NSE|171264000|India|Basic Materials|Steel|http://www.prakash.com|315.5|33.95|477705|34.5|18.55|64.8|-0.27597064|0.11731|0.03264|0.041050002|17.391|3Q2016/0.95/-1.3!1Q2017/2.29/1.23!3Q2017/4.29/2.74!4Q2017/6.6/3.39|2018-05-21||0.95|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.354503|1.0478395||0.20020285|0.325|2.77|6.44|32.4|0.041479997|0.598|1.013|0.03974|0.33681|18|0
2020-07-20 22:15:26|india_0303|KRBL.NS|KRBL.NS|KRBL Limited|INR|NSE|235390000|India|Consumer Defensive|Packaged Foods|http://www.krblrice.com|260|254.7|161758|252.9|92|316.75|0.22975934|0.19346|0.110039994|0.19063999|17.838|2Q2018/4.25/5.42|2020-06-10||4.25|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.632024|||1.9165505|1.434|7.414|23.71|22.75|0.033269998|0.285|3.016|0.124069996|0.28385|18|0
2020-07-20 22:15:28|india_0305|PIDILITIND.BO|PIDILITIND.BO|Pidilite Industries Limited|INR|BSE|508127008|India|Basic Materials|Specialty Chemicals|http://www.pidilite.com|1073.05|1439.85|134483|1392.9|1176.3|1709.85|0.16380501|0.21606001|0.14117|0.24861|6.007|3Q2016/4.5/4.34!4Q2016/3.98/3.65!2Q2017/4.23/5.9!3Q2017/5.09/4.5|||4.5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.23749|||16.42146|9.562|44.258|21.97|19.3|0.13439|1.619|2.329|0.15305|0.53355|18|0
2020-07-20 22:15:29|india_0306|RCF.BO|RCF.BO|Rashtriya Chemicals and Fertilizers Limited|INR|BSE|551688000|India|Basic Materials|Agricultural Inputs|http://www.rcfltd.com|68.5|47.5|120929|47.2|22.05|60|-0.119402945|0.073410004|0.0352|0.06672|147.144||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.158198|||0.8245669|0.58|7.899|3.75||0.03384|1.065|1.243|0.021359999|0.16248|18|0
2020-07-20 22:15:31|india_0307|NIITLTD.NS|NIITLTD.NS|NIIT Limited|INR|NSE|141596992|India|Consumer Defensive|Education & Training Services|http://www.niit.com|129|93.6|326605|94.75|54|114.8|-0.0057712793|0.09554|0.00763|1.1472499|8.954|1Q2017/0.22/1.2|2018-05-15||0.22|0m|0|0|-1m|2|3|-2m|2|3|-3m|2|4|||||0|0.267898|12.946058|2.83|0.91091347|0.204|2.134|82.4|7.23|0.26541|3.644|3.726|1.49289|0.45725|18|0
2020-07-20 22:15:33|india_0309|NOCIL.BO|NOCIL.BO|NOCIL Limited|INR|BSE|165606000|India|Basic Materials|Chemicals|http://www.nocil.com|248.5|104.8|282879|105.85|44.7|127.5|0.14370608|0.21059999|0.06261|0.11129|0.58|2Q2017/2.09/1.66!3Q2017/2.31/2.33!4Q2017/2.7/2.2|2020-06-29||2.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.305619|||1.4649762|2.027|9.624|7.89|11.98|0.04093|1.767|3.026|0.15439999|0.54172003|18|0
2020-07-20 22:15:35|india_0310|PATINTLOG.NS|PATINTLOG.NS|Patel Integrated Logistics Limited|INR|NSE|16535900|India|Industrials|Integrated Freight & Logistics|http://www.patel-india.com||21.2|22659|20|8.8|34.5|-0.38461536|0.0233|0.01211|0.08693|54.603|||||||||||||||||||||0|1.118552|||0.29344186|0.215|9.216|6.5||0.054390002|1.813|2.339|0.03092|0.05885|18|0
2020-07-20 22:15:37|india_0311|ESSELPACK.NS|ESSELPACK.NS|Essel Propack Limited|INR|NSE|315451008|India|Consumer Cyclical|Packaging & Containers|http://www.esselpropack.com||185.3|49649|189.45|78.75|225.9|0.433056|0.19440001|0.07941|0.14421|47.803|||||||||||||||||||||0|0.602386|||3.8139346|2.302|11.841|6.57||0.046240002|1.099|1.698|0.07509|0.5672|18|0
2020-07-20 22:15:39|india_0312|AJMERA.BO|AJMERA.BO|Ajmera Realty & Infra India Limited|INR|BSE|35484900|India|Real Estate|Real Estate—Development|http://www.aril.co.in||77.4|6568|78.2|53|155.5|-0.4283626|0.32465|||128.229|3Q2017/4.09/4.69!4Q2017/5.92/5.77|2020-02-06||4.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.222478|||0.43375197|3.507|10.803|15.77|28.6|0|||0.15119|0.51453996|18|0
2020-07-20 22:15:41|india_0313|DCW.NS|DCW.NS|DCW Limited|INR|NSE|261030000|India|Basic Materials|Chemicals|http://www.dcwltd.com|16|11.95|301739|12.05|6.55|19.2|-0.21241832|0.1146|0.02014|-0.04088|78.329||2020-07-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.039645|||0.46018174|0.619|5.405|-1.12||0.08118|0.204|0.584|-0.02095|0.3429|18|0
2020-07-20 22:15:43|india_0315|VIPUL.BO|VIPUL.BO|Vipul Limited|INR|BSE|119984000|India|Real Estate|Real Estate—Diversified|http://www.vipulgroup.in||14.35|6516|14|13|41.1|-0.6286472|0.021960001|||137.085|||||||||||||||||||||0|0.752886|||0.49133742|2.873|130.825|-0.968||0|||-0.05711|0.14313|18|0
2020-07-20 22:15:45|india_0316|SHIVACEM.BO|SHIVACEM.BO|Shiva Cement Limited|INR|BSE|195000000|India|Basic Materials|Building Materials|http://www.shivacement.com||9.36|35039|9.35|6.25|16.65|-0.22342187|-0.20791|-0.04428|-1.27753|3073.957|||||||||||||||||||||0|0.680523|||29.714285|11.494|-55.28|-1.17||0|0.019|0.093|-0.70149004|0.13858|18|0
2020-07-20 22:15:47|india_0318|AARTIIND.NS|AARTIIND.NS|Aarti Industries Limited|INR|NSE|174234000|India|Basic Materials|Specialty Chemicals|http://www.aarti-industries.com||905.15|199684|905.2|668|1192|0.11084521|0.23346001|0.08122|0.18892|68.723|||||||||||||||||||||0|0.49692|||5.2972713|4.238|18.151|30.77||0.19912|0.522|1.046|0.12806|0.5088|18|0
2020-07-20 22:15:48|india_0319|BAJAJELEC.NS|BAJAJELEC.NS|Bajaj Electricals Limited|INR|NSE|113768000|India|Utilities|Utilities—Independent Power Producers|http://www.bajajelectricals.com||424.75|1042011|410.4|260|466.2|-0.05923778|0.051020004|0.02319|-0.00855|62.376|||||||||||||||||||||0|1.031947|||3.4476743|1.047|20.525|-0.99||0.17733999|0.765|1.114|-0.0018600001|0.27008|18|0
2020-07-20 22:15:50|india_0321|PUNJLLOYD.NS|PUNJLLOYD.NS|Punj Lloyd Limited|INR|NSE|335596000|India|Industrials|Engineering & Construction|http://www.punjlloyd.com||1.7|378206|1.65|0.75|2.5|0.31999993|-0.09061|-0.03525||310.291|||||||||||||||||||||0|1.259815||||1.23|-13.575|-2.05||0.028110001|0.598|0.678|-0.01353|0.55634|18|0
2020-07-20 22:15:52|india_0322|GABRIEL.NS|GABRIEL.NS|Gabriel India Limited|INR|NSE|143644000|India|Consumer Cyclical|Auto Parts|http://www.anandgroupindia.com/gabrielindia|213.33|91.5|66623|93.55|39.5|140|-0.06121421|0.07192|0.06057|0.13643|1.367|2Q2017/1.52/1.47|2018-05-14||1.52|0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.25|4|||||0|1.177059|11.077481|4.36|2.0165288|0.675|9.39|5.897|8.26|0.11066|1.134|1.756|0.045300003|0.25464|18|0
2020-07-20 22:15:54|india_0323|LAOPALA.NS|LAOPALA.NS|La Opala RG Limited|INR|NSE|111000000|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.laopala.in|556.5|195.5|31617|196.45|130.5|228|0.04107046|0.38702|0.091280006|0.15689|0.998|4Q2016/2.42/3.68!2Q2017/2.27/2.59!4Q2017/4.12/3.58|2018-02-02||2.42|0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.21401|12.097773|0.63|3.9906101|7.141|18.45|7.59|15.76|0.20041999|7.778|9.232|0.31209|0.68716|18|0
2020-07-20 22:15:56|india_0324|LAKSHVILAS.BO|LAKSHVILAS.BO|The Lakshmi Vilas Bank Limited|INR|BSE|336713984|India|Financial Services|Banks—Regional|http://www.lvbank.com|87.5|21.35|198655|21.2|10.45|63.75|-0.6588898|0|-0.0291|-0.53551996||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.614703|||0.5840994|1.01||-25.16|4.25|0.1515|||0|0|18|0
2020-07-20 22:15:58|india_0325|BGRENERGY.NS|BGRENERGY.NS|BGR Energy Systems Limited|INR|NSE|72161600|India|Industrials|Engineering & Construction|http://www.bgrcorp.com|93|44.15|103403|45.3|19|65.35|0.0044345856|0.07062|0.01498|-0.00794|184.322|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.043879|||0.24343176|0.759|10.75|-0.4||0.02779|0.557|0.974|-0.00106|0.17458001|18|0
2020-07-20 22:16:00|india_0326|RAIN.BO|RAIN.BO|Rain Industries Limited|INR|BSE|336345984|India|Basic Materials|Chemicals|http://www.rain-industries.com|194|101.45|1306131|100.6|44.9|128.9|0.1405896|0.12470999|||152.163|2Q2017/4.51/4.19!3Q2017/7.3/5.4!4Q2017/12.5/8!2Q2018/8.76/8.8|2020-07-31||4.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.034642|||0.68795985|0.85|6.818|12.754|31.7|0.1234|||0.03557|0.46573|18|0
2020-07-20 22:16:02|india_0330|GMDCLTD.NS|GMDCLTD.NS|Gujarat Mineral Development Corporation Limited|INR|NSE|318000000|India|Energy|Thermal Coal|http://www.gmdcltd.com|172.33|43|1420813|43.15|29.1|77.9|-0.38837707|0.120459996|0.010989999|0.04765||2Q2017/4.49/3.77!3Q2017/3.55/1.6!4Q2017/2.47/2.73!1Q2018/3.15/3.47|2018-02-05|4.74|4.49|0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|1.274441|2.4473536|0.36|0.32104167|0.162|1.342|6.42|17.57|0.09811|4.267|5.457|0.13417|0.99894|18|0
2020-07-20 22:16:04|india_0331|PATELENG.NS|PATELENG.NS|Patel Engineering Limited|INR|NSE|417377984|India|Industrials|Engineering & Construction|http://www.pateleng.com||15|150361|14.65|7.20148|22|0.12421632|0.07081|0.008909999|0.00453|86.992|||||||||||||||||||||0|1.242109|||0.16784532|0.986|13.928|0.39||0|0.106|1.194|0.00425|0.19343|18|0
2020-07-20 22:16:05|india_0332|FSL.BO|FSL.BO|Firstsource Solutions Limited|INR|BSE|694129024|India|Technology|Information Technology Services|http://www.firstsource.com|75|42.35|161212|42.45|20.65|55.3|-0.16437006|0.120249994|0.06712|0.12380999|49.624|4Q2017/1.45/1.1!1Q2018/1.35/1.2!2Q2018/1.28/1.3!3Q2018/1.33/1.4|2020-06-26||1.45|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.683217|||1.0624685|1.007|8.374|4.89|6.14|0.66432|0.753|0.83|0.08288|0.30999002|18|0
2020-07-20 22:16:07|india_0333|DBREALTY.BO|DBREALTY.BO|D B Realty Limited|INR|BSE|243259008|India|Real Estate|Real Estate—Development|http://www.dbrealty.co.in|110|6.72|112275|6.4|3.61|12.5|-0.29125136|-0.10965|||83.931|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.043879|||0.07882421|4.472|-40.782|-16.033||0.03079|||-1.22966|0.39598998|18|0
2020-07-20 22:16:09|india_0334|EIHOTEL.NS|EIHOTEL.NS|EIH Limited|INR|NSE|571569024|India|Consumer Cyclical|Lodging|http://www.eihltd.com|197.5|60.2|1439352|61.5|54.75|187.9|-0.6231618|0.18184|0.020650001|0.052270003|18.308||2018-05-28|||0m|0|0|-1m|0|2|-2m|1|1|-3m|1|1|||||0|0.991531|||1.0936109|2.457|13.509|2.6|3.4|0.19204001|0.801|1.044|0.09323|0.58112|18|0
2020-07-20 22:16:11|india_0335|CCLINTER.BO|CCLINTER.BO|CCL International Limited|INR|BSE|19192600|India|Industrials|Engineering & Construction|http://www.cclil.com||7.78|1|7.63|2.41|10.39|-0.046249986|0.08881|-0.00278|0.048299998|39.545|||||||||||||||||||||0|1.318321|||0.3236273|0.468|5.275|1.11||0|1.679|2.049|0.086169995|0.18912001|18|0
2020-07-20 22:16:13|india_0336|GLOBOFFS.BO|GLOBOFFS.BO|Global Offshore Services Limited|INR|BSE|24728800|India|Industrials|Marine Shipping|http://www.globaloffshore.in|595.5|4.65|2|4.85|2.6|9.5|-0.24454832|0.43135|-0.00529|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.643956||||8.199|19.009|-14.09||0.050830003|0.055|0.13|-0.28564|0.26966|18|0
2020-07-20 22:16:15|india_0338|SCI.NS|SCI.NS|The Shipping Corporation of India Limited|INR|NSE|465799008|India|Industrials|Marine Shipping|http://www.shipindia.com|100|63.75|5206704|61.85|24.8|69.7|1.1401384|0.29415|0.027880002|0.045879997|66.596|||||0m|0|0|-1m|0.5|2|-2m|-1|1|-3m|-1|1|||||0|0.690531|||0.3967933|1.438|4.889|7.22|3.3|0.13608|0.459|0.532|0.07603|0.31424|18|0
2020-07-20 22:16:17|india_0341|PRAJIND.NS|PRAJIND.NS|Praj Industries Limited|INR|NSE|183168000|India|Industrials|Engineering & Construction|http://www.praj.net|121.5|64.65|636471|64.85|43|129.75|-0.46974653|0.07081|0.02917|0.09611||1Q2017/1.27/1.58!2Q2017/0.02/0!3Q2017/0.27/0.1!1Q2018/1.48/0.4|||1.27|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.8|5|||||0|0.893764|14.240088|10.52|1.6430315|0.915|12.928|3.85|4.54|0.20909001|1.26|1.905|0.06389|0.35017|18|0
2020-07-20 22:16:19|india_0342|FRONTBUSS.BO|FRONTBUSS.BO|Maxgrow India Limited|INR|BSE|36324100|India|Financial Services|Capital Markets|http://www.maxgrowindia.com||0.7|10000|0.67|0.57|4.71|-0.85774946|0||0.00254|0.763|||||||||||||||||||||0|0.033872|||0.12688054||-8.699|0.003||0|0.027|0.648|0|0|18|0
2020-07-20 22:16:21|india_0343|ASHOKA.BO|ASHOKA.BO|Ashoka Buildcon Limited|INR|BSE|280723008|India|Industrials|Engineering & Construction|http://www.ashokabuildcon.com|194.52|58.4|39123|57.65|37|128.25|-0.5201831|0.31066|0.05963|0.33827|1074.635|4Q2017/1.85/1.71!1Q2018/3.75/2.37!2Q2018/2.2/2.96!3Q2018/2.21/1.57|2020-06-15||1.85|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.109699|||3.9598591|1.335|4.297|5.89|2.89|0.3532|0.605|0.787|0.0326|0.40431|18|0
2020-07-20 22:16:23|india_0344|ASTEC.BO|ASTEC.BO|Astec LifeSciences Limited|INR|BSE|19570400|India|Basic Materials|Agricultural Inputs|http://www.astecls.com||1062.95|31305|964.9|305|1073|2.052998|0.1722|0.0829|0.21136999|39.981|||||||||||||||||||||0|0.54311|||8.435977|3.757|21.815|24.27||0.02044|0.513|1.042|0.089829996|0.35419998|18|0
2020-07-20 22:16:25|india_0345|TFCILTD.NS|TFCILTD.NS|Tourism Finance Corporation of India Limited|INR|NSE|80716800|India|Financial Services|Credit Services|http://www.tfciltd.com|70|38.35|319187|36.55|28.75|90.45|-0.45971918|0|0.03738|0.10872|192.024|2Q2017/2.73/3.15!3Q2017/2.37/2.27|2018-02-06||2.73|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.10662|||0.41019553|12.823||10.04|11.67|0.104499996|311.157|314.86|0.66988|1|18|0
2020-07-20 22:16:26|india_0346|ASTRAL.NS|ASTRAL.NS|Astral Poly Technik Limited|INR|NSE|150672000|India|Industrials|Building Products & Equipment|http://www.astralpipes.com|902|968.1|89166|969.25|745.65|1267.55|-0.023287892|0.17181|0.095419995|0.1775|8.712|2Q2017/1.44/2.1!3Q2017/2.22/2.83!4Q2017/2.62/2.69!1Q2018/3.91/3.61||2.83|1.44|0m|0|0|-1m|0.75|12|-2m|0.75|12|-3m|0.75|12|||||0|0.414164|58.81531||9.709838|5.673|33.021|16.45|16.46|0.15551|0.614|1.566|0.09616|0.38101003|18|0
2020-07-20 22:16:28|india_0348|GITANJALI.NS|GITANJALI.NS|Gitanjali Gems Limited|INR|NSE|118616000|India|Consumer Cyclical|Luxury Goods|http://www.gitanjaligroup.com||1.05|62587|1.05|0.95|1.05|0|0.0379|0.01764|0.02974|112.224|||||||||||||||||||||0|0.697074|||0.0018718245|0.398|10.491|16.86||0|0.823|1.256|0.0107|0.07348|18|0
2020-07-20 22:16:30|india_0350|MINDTECK.BO|MINDTECK.BO|Mindteck (India) Limited|INR|BSE|25621900|India|Technology|Information Technology Services|http://www.mindteck.com||24.1|2884|24.5|11.65|40.95|-0.33242506|0.01626|-0.0075199995|-0.3987|9.843|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.142417|||0.46862546|0.087|5.378|-25.71||0|2.873|3.043|-0.23466998|0.1274|18|0
2020-07-20 22:16:32|india_0351|RAMCOIND.NS|RAMCOIND.NS|Ramco Industries Limited|INR|NSE|86663104|India|Industrials|Building Products & Equipment|http://www.ramcoindltd.com|635|175.65|49524|176.8|104.6|213.75|0.014925361|0.10577|0.01248|0.05415|6.463|1Q2017/1.63/1.79!2Q2018/2.49/2.31!3Q2018/3.03/1.52|||1.63|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.012702|||0.4574731|1.663|15.72|20.29|11.52|0.056160003|0.478|1.352|0.17405|0.49398997|18|0
2020-07-20 22:16:34|india_0352|CELESTIAL.NS|CELESTIAL.NS|Celestial Biolabs Limited|INR|NSE|22586400|India|Healthcare|Biotechnology|http://www.celestialbiolabs.com||1.75|8324|1.75|1.75|5.25|-0.64646465|0.22288|||7.643|2Q2017/0.48/0.71|||0.48|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.205157|||0.038407516|0.321|1.441|-0.818||0|||-0.06289|0.38509998|18|0
2020-07-20 22:16:36|india_0353|NIITTECH.NS|NIITTECH.NS|NIIT Technologies Limited|INR|NSE|60538300|India|Technology|Information Technology Services|http://www.niit-tech.com|1365.53|1692.3|285248|1678.7|735.35|2059.5|0.24954414|0.15574001|0.10920999|0.20892|5.529|4Q2017/12.23/11.76!1Q2018/13.89/13.44!2Q2018/13.8/12.93!3Q2018/17.94/14.94|||12.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.591608|||4.413088|2.32|14.899|70.97|78.57|0.89274|2.519|2.708|0.106120005|0.36248|18|0
2020-07-20 22:16:38|india_0355|INDOCO.NS|INDOCO.NS|Indoco Remedies Limited|INR|NSE|92150400|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.indoco.com|221.1|202.15|45863|201.3|132.45|283.9|0.2978723|0.113299996|0.027090002|0.03599|29.858|1Q2017/1.95/2.5!2Q2017/-2.36/1.8!1Q2018/2.22/2|||1.95|0m|0|0|-1m|0.11|9|-2m|-0.22|9|-3m|-0.44|9|||||0|0.380292|17.532524|1.56|2.7489934|1.823|16.089|2.62|11.53|0.16165|0.549|1.227|0.02175|0.70205003|18|0
2020-07-20 22:16:39|india_0357|NECLIFE.NS|NECLIFE.NS|Nectar Lifesciences Limited|INR|NSE|224260992|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.neclife.com|42|20.55|695676|20.9|7.1|30.05|0.55390334|0.09358|||69.638||2018-08-10|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.784834|||0.40872747|0.407|4.344|1.871|2.97|0|||0.01612|0.20634001|18|0
2020-07-20 22:16:41|india_0360|ORIENTPPR.NS|ORIENTPPR.NS|Orient Paper & Industries Limited|INR|NSE|212186000|India|Basic Materials|Paper & Paper Products|http://www.orientpaperindia.com|54|19.05|156945|19.1|12.05|34.9|-0.2625482|0.07839|0.00514|0.01505|2.566|2Q2017/0.38/1.03|||0.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.332563|5.204918||0.32115582|0.715|9.121|0.94|3.66|0.122700006|0.21|0.798|0.03285|0.68343|18|0
2020-07-20 22:16:43|india_0361|ACE.NS|ACE.NS|Action Construction Equipment Limited|INR|NSE|113483000|India|Industrials|Farm & Heavy Construction Machinery|http://www.ace-cranes.com|221.67|60.1|202867|61.8|31.35|93.95|-0.1974026|0.07918|0.053340003|0.11915|16.736|2Q2017/0.32/0.4!3Q2017/0.94/0.6!4Q2017/1.4/0.8!1Q2018/1.83/1.8||1.3|0.32|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.47729|6.260416||1.5416185|0.656|8.28|4.57|9.6|0.02856|0.361|1.049|0.0454|0.22659999|18|0
2020-07-20 22:16:45|india_0362|EDUCOMP.BO|EDUCOMP.BO|Educomp Solutions Limited|INR|BSE|122467000|India|Consumer Defensive|Education & Training Services|http://www.educomp.com|70|2.8|34832|2.81|0.76|6.32|1.1127818|-0.10783|-0.012250001||763.506|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.228637|||0.1579155|12.701|-117.78|-27.381||0.00017999999|0.228|0.264|-1.14677|0.23139|18|0
2020-07-20 22:16:47|india_0363|NDMETAL.BO|NDMETAL.BO|N.D. Metal Industries Limited|INR|BSE||India|Basic Materials|Other Industrial Metals & Mining|http://www.ndmil.com||23.8|3|23.8|23.8|25.05|-0.049900174|-0.041810002|||282.632|||||||||||||||||||||0|-0.145881|||1.3770757|14.788|-353.659|-0.188||0|||-0.10379|0.13828|18|0
2020-07-20 22:16:49|india_0364|ELECTCAST.NS|ELECTCAST.NS|Electrosteel Castings Limited|INR|NSE|432955008|India|Basic Materials|Steel|http://www.electrosteelcastings.com||15.3|318315|15.6|8|19|0.026315808|0.13501|0.03505|0.0585|52.37|||||||||||||||||||||0|1.137028|||0.23058145|0.7|5.187|3.85||0.091120005|0.558|1.172|0.05941|0.56582|18|0
2020-07-20 22:16:51|india_0365|BALAMINES.NS|BALAMINES.NS|Balaji Amines Limited|INR|NSE|32401000|India|Basic Materials|Specialty Chemicals|http://www.balajiamines.com||586.6|257879|596.4|200|647|1.2676806|0.19317|0.08677|0.15467|38.947|||||||||||||||||||||0|1.548113|||2.887891|2.29|11.852|32.34||0.0073|1.157|1.749|0.111540005|0.44464|18|0
2020-07-20 22:16:53|india_0366|INOXLEISUR.BO|INOXLEISUR.BO|INOX Leisure Limited|INR|BSE|102858000|India|Communication Services|Entertainment|http://www.inoxmovies.com|283.08|227.5|34749|225.8|158.2|510.8|-0.2660491|0.23211999|0.07854|0.01893|447.746|4Q2017/1.43/1.18!1Q2018/7.21/1!2Q2018/4.03/3.6!3Q2018/1.3/1.07|||1.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.17321|||3.594792|2.613|11.256|1.53|12.21|0.29329002|0.222|0.356|0.00791|0.67183|18|0
2020-07-20 22:16:54|india_0367|ESSAROIL.NS|ESSAROIL.NS|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:16:56|india_0369|NDL.BO|NDL.BO|Nandan Denim Limited|INR|BSE|48049100|India|Consumer Cyclical|Textile Manufacturing|http://www.nandandenim.com|216|20.9|1412|20.25|12.5|41|-0.3305785|0.09116|||90.332|2Q2017/3.39/4.78!3Q2017/3.35/3.7!4Q2017/2.86/3.14!1Q2018/0.16/2.83|2020-02-12||3.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.618167|||0.20181927|0.328|3.594|3.745|18.84|0.00315|||0.0069199996|0.26462|18|0
2020-07-20 22:16:59|india_0370|NHPC.BO|NHPC.BO|NHPC Limited|INR|BSE|10044999680|India|Utilities|Utilities—Renewable|http://www.nhpcindia.com|29.04|20.1|117681|20.05|15.15|29|-0.13203466|0.54897|0.03513|0.09807|63.345|4Q2017/0.67/0.2!1Q2018/0.18/0.1!2Q2018/0.72/0.55!3Q2018/1.13/0.85|2020-07-01||0.67|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.359122|||0.6288128|3.904|7.111|2.86|2.94|0.23711|1.412|1.519|0.28722998|0.88624|18|0
2020-07-20 22:17:00|india_0371|MMTC.BO|MMTC.BO|MMTC Limited|INR|BSE|1500000000|India|Industrials|Conglomerates|http://mmtclimited.com|1058|19.25|181931|19.2|9.9|26.5|-0.07692301|0.0066799996|||158.22||2020-02-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.948421|||2.4147015|0.159|23.821|0.116||0.03395|||0.00059|0.04185|18|0
2020-07-20 22:17:02|india_0372|BRFL.BO|BRFL.BO|Bombay Rayon Fashions Limited|INR|BSE|317476000|India|Consumer Cyclical|Textile Manufacturing|http://www.bombayrayon.com|234|6.15|63496|5.86|2.77|9.99|0.048300505|0|||276.659||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.192455|||0.11555806|7.451|-2.169|-63.882||0|0.344|0.689|0|-2.2374|18|0
2020-07-20 22:17:04|india_0373|NOIDATOLL.NS|NOIDATOLL.NS|Noida Toll Bridge Company Limited|INR|NSE|186195008|India|Industrials|Infrastructure Operations|http://www.ntbcl.com|37|3.6|32564|3.45|2.3|6.1|0.11290324|0.27485|-0.0442|-0.08262999|5.053|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.444187|||0.19022457|2.784|10.13|-1.63||0.02421|0.205|0.351|-1.22991|0.41685|18|0
2020-07-20 22:17:06|india_0375|MANGLMCEM.NS|MANGLMCEM.NS|Mangalam Cement Limited|INR|NSE|26693800|India|Basic Materials|Building Materials|http://www.mangalamcement.com|352|200|138153|207.65|116.5|333.4|-0.07257706|0.16232|0.062649995|0.14064|85.798|2Q2017/4.54/5.8!3Q2017/0.4/1.3!4Q2017/1.01/0.6!1Q2018/-1.69/1.6|||4.54|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.377213|7.9744816|0.63|0.9273943|0.739|4.551|28.43|25.08|0.13077|0.31|0.983|0.0618|0.61030996|18|0
2020-07-20 22:17:08|india_0376|SCHNEIDER.BO|SCHNEIDER.BO|Schneider Electric Infrastructure Limited|INR|BSE|239104000|India|Industrials|Specialty Industrial Machinery|http://infra.schneider-electric.co.in|100|79.65|28656|79.8|58|113.9|-0.068844736|0.01946|0.00278|-2.3852699|34810.805|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.598922|||1350|1.71|87.881|-1.24||0.095369995|0.616|1.01|-0.021359999|0.28992|18|0
2020-07-20 22:17:10|india_0377|MARALOVER.NS|MARALOVER.NS|Maral Overseas Limited|INR|NSE|41508000|India|Consumer Cyclical|Textile Manufacturing|http://www.maraloverseas.com||12|5946|12.1|8.25|28.45|-0.3163842|0.0074699996|-0.02384|-0.16579|238.352|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.135488|||0.59547436|0.342|45.834|-3.68||0|0.329|0.808|-0.0226|0.34582|18|0
2020-07-20 22:17:12|india_0378|MHRIL.NS|MHRIL.NS|Mahindra Holidays & Resorts India Limited|INR|NSE|133554000|India|Consumer Cyclical|Resorts & Casinos|http://www.clubmahindra.com|349.75|166.1|54801|160.15|121.8|253|-0.28616005|0.15542|0.00939|-0.73251|3414.548|4Q2017/2.39/2.52|2020-05-11||2.39|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.86|7|||||0|0.674364|||47.675087|1.359|8.743|-9.94|7.9|0.19677|1.164|1.545|-0.05568|0.59581|18|0
2020-07-20 22:17:14|india_0380|IVC.NS|IVC.NS|IL&FS Investment Managers Limited|INR|NSE|314032992|India|Financial Services|Financial Conglomerates|http://www.iimlindia.com|42|3.05|54543|2.95|1.6|4.6|-0.2027027|0.24147||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.847575|||0.42255473|-1.055|-4.369|-0.243||0|||-0.13812|0.51715|18|0
2020-07-20 22:17:15|india_0381|MUNJALAU.NS|MUNJALAU.NS|Munjal Auto Industries Limited|INR|NSE|100000000|India|Consumer Cyclical|Auto Parts|http://www.munjalauto.com||50.15|235318|49.75|18.15|60|0.43994212|0.03808|0.01258|0.012259999|46.315|||||||||||||||||||||0|1.005003|||2.282762|0.621|16.311|0.37||0|0.845|1.142|0.0033399998|0.24169001|18|0
2020-07-20 22:17:17|india_0382|JYOTHYLAB.NS|JYOTHYLAB.NS|Jyothy Labs Limited|INR|NSE|367208992|India|Consumer Defensive|Household & Personal Products|http://www.jyothylaboratories.com|227.75|125.85|1359387|120.85|85|185|-0.23147857|0.14365|0.07064|0.12983|27.968|2Q2016/1.25/1.61!3Q2016/0.88/1!4Q2016/0.59/1.17!4Q2017/0.9/1.42|||1.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.424942|24.920792||3.7613199|2.757|19.189|4.639|5.05|0.28957|0.279|0.824|0.099530004|0.46808997|18|0
2020-07-20 22:17:19|india_0383|RICOAUTO.BO|RICOAUTO.BO|Rico Auto Industries Limited|INR|BSE|135284992|India|Consumer Cyclical|Auto Parts|http://www.ricoauto.com|93.5|28.5|35215|29.4|15.95|55|-0.44736844|0.081190005|0.01551|0.026819998|57.462|1Q2016/0.63/0.6!4Q2016/0.68/1.3!2Q2017/1.1/1.03|||0.63|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.142802|||0.6241787|0.51|6.286|1.23|5.65|0.07549|0.558|0.997|0.011849999|0.28861|18|0
2020-07-20 22:17:21|india_0384|DEN.NS|DEN.NS|DEN Networks Limited|INR|NSE|477224000|India|Communication Services|Entertainment|http://www.dennetworks.com|73.5|99.65|2132240|90.6|25.5|99.65|0.8433366|0.16389999|-0.00574|0.02214|7.98|1Q2018/-0.56/0.2|2020-07-20||-0.56|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.317167|||1.8154821|1.692|10.326|1.47|-1.05|0.08814|3.124|3.225|0.054169998|0.51647|18|0
2020-07-20 22:17:23|india_0385|KSK.NS|KSK.NS|KSK Energy Ventures Limited|INR|NSE|423985984|India|Utilities|Utilities—Regulated Electric|http://www.ksk.co.in|29|0.7|76278|0.75|0.25|0.85|0.15384614|0||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|1.911855||||23.734|-3.792|-67.16|-6.9|0.071339995|||0|0.60204|18|0
2020-07-20 22:17:25|india_0386|PCJEWELLER.BO|PCJEWELLER.BO|PC Jeweller Limited|INR|BSE|395003008|India|Consumer Cyclical|Luxury Goods|http://www.pcjeweller.com|592.33|15.4|87652|14.7|7.8|44.9|-0.561848|0.082729995|0.033299997|0.02096|60.682|2Q2017/6.94/5.07!3Q2017/3.94/5.1!4Q2017/4.13/3.82!1Q2018/3.12/3.96||3.73|6.94|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.341801|0.6500633|0.41|0.15196069|0.549|6.634|2.1|23.69|0.06474|0.543|2.036|0.01595|0.12574|18|0
2020-07-20 22:17:27|india_0387|JSL.BO|JSL.BO|Jindal Stainless Limited|INR|BSE|487235008|India|Basic Materials|Steel|http://www.jslstainless.com|109.5|38.25|20270|38.5|22.3|47.25|0.30067563|0.08725|||134.848|2Q2018/1.9/2.1!3Q2018/0.44/0.9|2020-06-10||1.9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.51886|||0.67442477|0.397|4.552|3.541|11.77|0.17238002|||0.012669999|0.33457002|18|0
2020-07-20 22:17:29|india_0388|JAGRAN.NS|JAGRAN.NS|Jagran Prakashan Limited|INR|NSE|281200000|India|Communication Services|Publishing|http://jplcorp.in|188.71|39.1|537498|39.8|32.1|97.35|-0.5812731|0.20627001|0.05924|0.13218|12.088|2Q2017/2.48/2.41!3Q2017/2.32/2.84!4Q2017/2.8/3.18!1Q2018/2.02/2.45||2.7|2.48|0m|0|0|-1m|0.91|22|-2m|0.9|21|-3m|0.9|20|||||0|0.298306|2.9027467|0.99|0.58609265|0.583|2.825|9.32|13.47|0.22437|1.684|2.119|0.13036999|0.50518|18|0
2020-07-20 22:17:31|india_0389|CHDDLTD.BO|CHDDLTD.BO|CHD Developers Limited|INR|BSE|128592000|India|Real Estate|Real Estate—Development|http://www.chddevelopers.com||0.63|12601|0.62|0.59|3.26|-0.7427386|0.05284|0.0060799997|0.0032600001|164.209||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.568129|||0.05009542|1.773|33.564|0.04||0|0.054|1.739|0.00365|0.26483|18|0
2020-07-20 22:17:33|india_0392|HMT.NS|HMT.NS|HMT Limited|INR|NSE|1204089984|India|Industrials|Farm & Heavy Construction Machinery|http://www.hmtindia.com||17|8713|17.5|7.4|20.25|0.22807014|0.032679997||||||||||||||||||||||||0|0.97421||||2.026|61.981|1.079||0|||0.12487|0.56457|18|0
2020-07-20 22:17:35|india_0393|CORPBANK.NS|CORPBANK.NS|Corporation Bank|INR|NSE|5994180096|||||20|9.85|773863|9.8|9.5|29.05||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:17:37|india_0394|CAMSONBIO.BO|CAMSONBIO.BO|Camson Bio Technologies Limited|INR|BSE|29999800|India|Basic Materials|Agricultural Inputs|http://www.camsonbiotechnologies.com|138|3.31|1760|3.31|3.31|14.06|-0.7551775|-0.119569995|-0.0312|-0.20197001|17.724|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.154734|||0.14895819|3.033|-25.369|-4.772||0.19566|0.082|0.743|-0.74133|0.59403|18|0
2020-07-20 22:17:39|india_0396|APTECHT.NS|APTECHT.NS|Aptech Limited|INR|NSE|40277000|India|Consumer Defensive|Education & Training Services|http://www.aptech-worldwide.com||108.6|123058|109.55|65.55|193.45|-0.07042849|0.099139996|0.02647|0.05019|10.716||2018-01-22|1.65||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.991531|20||1.6854194|2.126|21.448|3.31|5.43|0.05625|1.207|1.861|0.06229|0.68664|18|0
2020-07-20 22:17:41|india_0399|ZEEMEDIA.BO|ZEEMEDIA.BO|Zee Media Corporation Limited|INR|BSE|470790016|India|Communication Services|Broadcasting|http://www.zeenews.india.com|36|5.49|197389|5.69|2.89|13.39|-0.50131464|0.28888|0.0668|-0.5409|27.486|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.509237|||0.72879326|0.446|1.544|-5.76||0.08984999|1.426|1.591|-0.42916|0.57431|18|0
2020-07-20 22:17:43|india_0401|SAWABUSI.BO|SAWABUSI.BO|Sawaca Business Machines Limited|INR|BSE|10400900|India|Basic Materials|Specialty Chemicals|http://www.sawacabusiness.com||0.79|1103|0.79|0.47|1.27|0.039473772|0|-0.035520002|0.01644||||||||||||||||||||||0|0.254426|||0.06607561|0.582||0.19||0|0.336|1.05|0.2611|0.042969998|18|0
2020-07-20 22:17:45|india_0402|SURYAROSNI.BO|SURYAROSNI.BO|Surya Roshni Limited|INR|BSE|54409000|India|Basic Materials|Steel|http://www.surya.co.in||121.35|19886|115.6|61.7|207.6|-0.4268716|0.06474|0.05224|0.08578|83.26|||||||||||||||||||||0|1.452655|||0.5325101|0.296|4.578|18.85||0.030550001|0.559|1.383|0.01874|0.22587|18|0
2020-07-20 22:17:46|india_0403|CHENNPETRO.BO|CHENNPETRO.BO|Chennai Petroleum Corporation Limited|INR|BSE|148911008|India|Energy|Oil & Gas Refining & Marketing|http://www.cpcl.co.in|363|82.15|73031|82.65|47.7|209.7|-0.5758276|-0.05172|-0.10572|-0.85402|638.979|4Q2017/25.99/24.6!1Q2018/11.98/28.6!2Q2018/10.48/10.3!3Q2018/1.84/1.8|||25.99|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.001539|||0.89994854|0.266|-5.136|-138.1|69.6|0.1758|0.021|0.341|-0.0554|-0.01518|18|0
2020-07-20 22:17:48|india_0404|IFBIND.NS|IFBIND.NS|IFB Industries Limited|INR|NSE|40518800|India|Technology|Consumer Electronics|http://www.ifbindustries.com|1157.67|383.6|39980|382.25|219.15|805|-0.4623013|0.04581|0.0123000005|0.04067|53.829|4Q2017/4.6/6.77!1Q2018/5.1/4.32!2Q2018/3.49/6.87!3Q2018/12.25/7.04|2020-07-14||4.6|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.54234|||2.4051967|0.612|13.369|6.76|31.69|0.02777|0.777|1.505|0.01039|0.43354|18|0
2020-07-20 22:17:50|india_0406|STRTECH.BO|STRTECH.BO|Sterlite Technologies Limited|INR|BSE|403963008|India|Technology|Communication Equipment|http://www.sterlitetech.com|437.9|158.75|340288|155.7|59.8|179.95|-0.045663476|0.20746|0.07108|0.22551|115.171|4Q2017/2.22/1.85!1Q2018/2.77/2.38!2Q2018/2.97/2.73!3Q2018/3.23/3.04|2020-05-12||2.22|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.394149|||3.3380294|1.589|7.657|10.64|16.97|0.10104|0.713|0.947|0.084180005|0.52128|18|0
2020-07-20 22:17:52|india_0407|NFL.NS|NFL.NS|National Fertilizers Limited|INR|NSE|490577984|India|Basic Materials|Agricultural Inputs|http://www.nationalfertilizers.com|132|34.7|708455|34.7|14.7|39.9|0.05311072|0.05039|||308.917|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.10662|||0.7981231|0.615|12.206|2.984||0.12827|||0.01124|0.19188999|18|0
2020-07-20 22:17:54|india_0408|ALEMBICLTD.BO|ALEMBICLTD.BO|Alembic Limited|INR|BSE|256782000|India|Industrials|Conglomerates|http://www.alembiclimited.com|550|84|234796|82.9|25|93.45|0.941452|0.04398|2.0000001E-5|0.25061|0.002|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.289068|||1.5210779|27.28|620.242|12.817||0.06797|2.684|3.555|4.45199|0.50992|18|0
2020-07-20 22:17:56|india_0410|THOMASCOOK.BO|THOMASCOOK.BO|Thomas Cook (India) Limited|INR|BSE|378275008|India|Consumer Cyclical|Travel Services|http://www.thomascook.in|285|30.95|78180|29.5|21.8|73.75|-0.57153046|0.03501|0.00619|-0.00332|39.371|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.558891|||0.6958966|0.08|2.277|-0.02||0.18072|0.671|0.867|-0.0001|0.12689|18|0
2020-07-20 22:17:58|india_0411|NITINSPIN.NS|NITINSPIN.NS|Nitin Spinners Limited|INR|NSE|56220000|India|Consumer Cyclical|Textile Manufacturing|http://www.nitinspinners.com|112|38.25|84797|38.9|24|66.15|-0.39171225|0.11805|0.03613|0.048779998|213.358|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.356043|||0.43500018|0.884|7.492|4.24||0.16153|0.364|1.151|0.01656|0.25128|18|0
2020-07-20 22:18:00|india_0412|CUPID.BO|CUPID.BO|Cupid Limited|INR|BSE|13338000|India|Consumer Defensive|Household & Personal Products|http://www.cupidlimited.com|390|212.2|4081|211|101|261.95|0.9393382|0.32457|0.24170999|0.44416|30.415||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.335642|||2.7365813|1.581|4.871|29.87|21.5|0|1.691|2.274|0.24707001|0.73724|18|0
2020-07-20 22:18:02|india_0413|PURVA.NS|PURVA.NS|Puravankara Limited|INR|NSE|237150000|India|Industrials|Engineering & Construction|http://www.puravankara.com|56|43.1|81531|42.35|28.75|79.6|-0.2840237|0.21162|0.03179|0.04685|141.734|2Q2017/0.7/1.77|||0.7|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.954965|||0.78820795|1.901|8.983|3.73|6.56|0.10341|0.076|1.171|0.04151|0.39562|18|0
2020-07-20 22:18:03|india_0414|SJVN.NS|SJVN.NS|SJVN Limited|INR|NSE|3929799936|India|Utilities|Utilities—Renewable|http://www.sjvn.nic.in|34.75|22.6|644993|22.45|17.25|27.35|-0.08179957|0.7507|0.06689|0.14431|16.956||2020-06-29|||0m|0|0|-1m|1|2|-2m|1|3|-3m|1|3|||||0|0.300615|||0.746244|2.996|3.991|4.23|3.6|0.07093|3.438|3.652|0.61395|1|18|0
2020-07-20 22:18:05|india_0417|SUPRAJIT.NS|SUPRAJIT.NS|Suprajit Engineering Limited|INR|NSE|139872000|India|Consumer Cyclical|Auto Parts|http://www.suprajit.com/suprajit-group/suprajit-engineering|301.14|155.65|237546|159.8|99.25|219|-0.17309183|0.13994001|0.06629|0.12765001|37.67|2Q2017/1.62/2.15!3Q2017/2.23/2.1!4Q2017/2.02/2.43!1Q2018/2.13/1.57||2.05|1.62|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.818321|15.580581|28.72|2.5792499|1.488|10.634|7.43|9.99|0.16325001|0.918|1.466|0.06652|0.41449|18|0
2020-07-20 22:18:07|india_0419|EIDPARRY.NS|EIDPARRY.NS|E.I.D.- Parry (India) Limited|INR|NSE|176995008|India|Consumer Defensive|Confectioners|http://www.eidparry.com|485|294.65|466417|292.45|102.15|313.8|0.82553065|0.11428001|0.06776|0.18368|96.89|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.06274|||1.4818|0.69|6.04|26.342||0.03292|0.555|1.216|0.027309999|0.2802|18|0
2020-07-20 22:18:09|india_0420|SREINFRA.BO|SREINFRA.BO|Srei Infrastructure Finance Limited|INR|BSE|503086016|India|Financial Services|Credit Services|http://www.srei.com|132.5|7.08|482485|6.75|3.5|16.5|-0.5741325|0|||801.066|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.190531|||0.08603196|13.317||6.015|9|0.07744|||0.12798001|0.85036004|18|0
2020-07-20 22:18:11|india_0421|ARNAVCORP.BO|ARNAVCORP.BO|Arnav Corporation Limited|INR|BSE|89421000|India|Consumer Cyclical|Textile Manufacturing|http://www.arnavcorp.co.in||0.19|500|0.19|0.19|0.19|0|0|0.00011|0.00013||||||||||||||||||||||0|-0.14819|||0.019072475|0.277||0.001||0|7.324|7.61|0.00196|0.01074|18|0
2020-07-20 22:18:13|india_0422|STCINDIA.NS|STCINDIA.NS|The State Trading Corporation of India Ltd.|INR|NSE|60000000|India|Industrials|Conglomerates|http://www.stclimited.co.in||48.65|40256|47.15|28|141.5|-0.53270566|-0.011109999||||||||||||||||||||||||0|0.596612||||0.529|-47.627|-23.014||0|||-0.040110003|0.20336|18|0
2020-07-20 22:18:15|india_0423|POCHIRAJU.NS|POCHIRAJU.NS|Pochiraju Industries Limited|INR|NSE|18906700|India|Consumer Defensive|Farm Products|http://www.pochiraju.co.in|83|1.95|0|1.95|0|2.05|-0.04878044|0|-0.02487|-0.13962|110.342|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.080061|||0.13744979||-80.137|-2.13||0|0|0.007|0|0|18|0
2020-07-20 22:18:17|india_0424|LOVABLE.BO|LOVABLE.BO|Lovable Lingerie Limited|INR|BSE|14800000|India|Consumer Cyclical|Apparel Manufacturing|http://www.lovableindia.in|407|50.55|3957|51.6|34|87.35|-0.21640092|0.0434|0.01356|0.01887|5.1||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.098152|||0.44596383|0.511|11.782|2.12||0|2.878|6.021|0.022060001|0.58513|18|0
2020-07-20 22:18:19|india_0426|HTMEDIA.NS|HTMEDIA.NS|HT Media Limited|INR|NSE|232748000|India|Communication Services|Publishing|http://www.htmedia.in|97.1|12.25|20147|12.2|7.6|27.7|-0.53523815|0.07175|-0.00412|-0.07872|28.485|2Q2017/1.79/1.4!3Q2017/2.72/1.49!4Q2017/5.34/3.33!1Q2018/3.22/2.74||2.48|1.79|0m|0|0|-1m|0.27|15|-2m|0|15|-3m|-0.07|14|||||0|0.914934|1.1065944|0.61|0.123105675|0.367|5.109|-9.44|11.07|0.0946|0.751|0.918|-0.10339|0.52669996|18|0
2020-07-20 22:18:21|india_0427|KIRIINDUS.BO|KIRIINDUS.BO|Kiri Industries Limited|INR|BSE|33620600|India|Basic Materials|Specialty Chemicals|http://www.kiriindustries.com|1000|492.5|14033|490.85|188.1|523|-0.0083838105|0.14253001|0.03968|0.21452999|4.993|2Q2018/16.64/30.26|||16.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.880292|||0.86047995|1.33|9.332|72.34|141.77|0.09947|0.957|1.446|0.28766|0.37734002|18|0
2020-07-20 22:18:23|india_0428|AURIONPRO.NS|AURIONPRO.NS|Aurionpro Solutions Limited|INR|NSE|22800200|India|Technology|Software—Infrastructure|http://www.aurionpro.com|270|51|6341|51.65|27.2|111.9|-0.49683392|0.16384001|0.02796|0.05404|18.984|3Q2017/6.07/3.06|||6.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.546574|||0.21978211|0.486|2.964|13.65||0|0.934|1.622|0.07017|0.29743|18|0
2020-07-20 22:18:25|india_0429|NIRLON.BO|NIRLON.BO|Nirlon Limited|INR|BSE|90118000|India|Real Estate|Real Estate Services|http://www.nirlonltd.com|240|240|1523|233|192|313|0.17056012|0.74476|0.06842|0.27157|217.939|2Q2017/2.12/1.67!1Q2018/0.59/1.55!2Q2018/1.66/1.26|2020-06-30||2.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.159738|||4.763606|9.919|13.319|12.15|8.22|0.07421|0.163|0.306|0.35314998|0.89542997|18|0
2020-07-20 22:18:27|india_0431|RISAINTL.BO|RISAINTL.BO|Risa International Limited|INR|BSE|159500000|India|Consumer Cyclical|Textile Manufacturing|http://www.risainternational.com||0.47|1072|0.47|0.31|0.82|-0.32857144|0||||||||||||||||||||||||0|1.010392|||0.27421236|-1267.202|-46.902|-0.016||0|||0|0|18|0
2020-07-20 22:18:29|india_0432|MANINDS.NS|MANINDS.NS|Man Industries (India) Limited|INR|NSE|57103100|India|Basic Materials|Steel|http://www.mangroup.com|135|51.4|1042660|49.9|29.75|64.4|0.0907104|0.1003|0.04829|0.07664|34.227||2018-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.812933|||0.39254922|0.179|1.787|9.72|15.89|0.02461|0.657|1.153|0.03125|0.2887|18|0
2020-07-20 22:18:31|india_0433|DHANBANK.NS|DHANBANK.NS|Dhanlaxmi Bank Limited|INR|NSE|253012000|India|Financial Services|Banks—Regional|http://www.dhanbank.com||13.2|774085|12.6|7.15|18.3|-0.19488811|0|0.0054699997|0.08284||||||||||||||||||||||0|0.960739|||0.4150421|-1.686||2.6||0.03741|||0.17772|0|18|0
2020-07-20 22:18:33|india_0434|SPIC.NS|SPIC.NS|Southern Petrochemical Industries Corporation Limited|INR|NSE|203640000|India|Basic Materials|Agricultural Inputs|http://www.spic.in||20.85|143004|21.25|9.4|25.45|0.0651629|0.054250002|0.024419999|0.16755|97.392|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.053502|||1.0814877|-0.131|-2.422|3.14||0|0.728|0.877|0.03246|0.18759|18|0
2020-07-20 22:18:35|india_0436|BALAJITELE.BO|BALAJITELE.BO|Balaji Telefilms Limited|INR|BSE|101130000|India|Communication Services|Entertainment|http://www.balajitelefilms.com|150|78.25|6423|77.45|28|83|0.4627006|0.12081|||4.673|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.892609|||1.126645|0.896|7.416|-6.607||0.31694|||-0.12031|0.27375|18|0
2020-07-20 22:18:37|india_0437|SUBROS.NS|SUBROS.NS|Subros Limited|INR|NSE|65235800|India|Consumer Cyclical|Auto Parts|http://www.subros.com|375|164.9|30198|166|117.75|299.4|-0.21790344|0.09486|0.04458|0.11851|16.316|3Q2017/2.66/2.31!4Q2017/2.74/2.7|||2.66|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|1|1|||||0|0.904926|10.898876|5.45|1.4317591|0.555|5.849|13|15.13|0.09822|0.503|0.938|0.042579997|0.29351|18|0
2020-07-20 22:18:39|india_0439|UTTAMSTL.NS|UTTAMSTL.NS|Uttam Galva Steels Limited|INR|NSE|142260000|India|Basic Materials|Steel|http://www.uttamgalva.com|85|6.8|105410|6.5|3.65|10.95|-0.17721522|-0.13333||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.565819||||15.683|-117.625|-91.66||0|||-2.61996|0.6132|18|0
2020-07-20 22:18:40|india_0440|INDOSOLAR.BO|INDOSOLAR.BO|Indosolar Limited|INR|BSE|372067008|India|Technology|Solar|http://www.indosolar.co.in||1.42|73271|1.49|0.33|2.39|0.6555556|-1.86549|-0.06079|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.289453||||66.808|-35.812|-14.111||0|0.001|0.016|0|-0.35015|18|0
2020-07-20 22:18:42|india_0441|FDC.NS|FDC.NS|FDC Limited|INR|NSE|170972992|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.fdcindia.com|260|277.15|1038178|269.35|151.2|297.8|0.7085316|0.22670001|0.09676|0.16031|0.622|1Q2016/2.15/1.99!2Q2017/1.65/3.04|||2.15|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.154349|22.350807||3.086131|3.062|13.508|13.94|12.4|0.12788|2.751|3.764|0.17846|0.68328005|18|0
2020-07-20 22:18:45|india_0443|LYKALABS.NS|LYKALABS.NS|Lyka Labs Limited|INR|NSE|28690000|India|Healthcare|Biotechnology|http://www.lykalabs.com||18.65|11560|18.9|9.6|24.7|-0.055000007|-0.00899|-0.02574|-4.08606||||||||||||||||||||||0|1.352963||||2.618|-291.354|-21.29||0|0.305|0.542|-0.93845004|0.44509998|18|0
2020-07-20 22:18:47|india_0444|MANALIPETC.BO|MANALIPETC.BO|Manali Petrochemicals Limited|INR|BSE|171999008|India|Basic Materials|Specialty Chemicals|http://www.manalipetro.com|30|20.1|22360|20.3|8|25.45|-0.075170934|0.082270004|0.05205|0.09967|5.329|1Q2018/1.53/0.6!3Q2018/0.99/0.96|||1.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.130869|||0.72030103|0.342|4.161|2.71|5.49|0|1.66|2.458|0.0581|0.20312999|18|0
2020-07-20 22:18:49|india_0445|RPGLIFE.NS|RPGLIFE.NS|RPG Life Sciences Limited|INR|NSE|16539000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.rpglifesciences.com|478|317.25|340283|301.4|142.95|351.45|0.56327796|0.15749|0.10326|0.17212999|3.76|1Q2017/-0.13/0.62!2Q2017/0.26/4!3Q2017/3.82/1.66!4Q2017/3.3/3|2019-07-27||-0.13|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.053887|||2.9745998|1.343|8.529|17.54|28.58|0.0318|0.78|1.523|0.07724|0.65982|18|0
2020-07-20 22:18:50|india_0446|MTNL.BO|MTNL.BO|Mahanagar Telephone Nigam Limited|INR|BSE|630000000|India|Communication Services|Telecom Services|http://www.mtnl.in|15|10.09|237306|10.31|4.49|13.32|0.52064896|-0.66964996|||||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.040415||||11.298|-16.872|-60.78||0.13553001|||-2.13791|-0.55207|18|0
2020-07-20 22:18:52|india_0448|TIMEX.BO|TIMEX.BO|Timex Group India Limited|INR|BSE|100950000|India|Consumer Cyclical|Luxury Goods|http://www.timexindia.com||20.7|18625|20.85|14.25|45|-0.45844156|0.0107|0.00486|-0.083409995|160.832||2020-06-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.097382|||7.2657075|0.731|68.309|-1.03||0|0.611|1.153|-0.00713|0.44524|18|0
2020-07-20 22:18:54|india_0449|CENTRALBK.BO|CENTRALBK.BO|Central Bank of India|INR|BSE|5709760000|India|Financial Services|Banks—Regional|http://www.centralbankofindia.co.in|78|16.85|144696|16.7|10.2|25.8|-0.09973037|0|-0.0036300002|-0.06104||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.163587|||0.44672444|1.374||-2.022||0.0021799998|||-0.21607|0|18|0
2020-07-20 22:18:56|india_0450|MIC.NS|MIC.NS|MIC Electronics Limited|INR|NSE|220254000|India|Technology|Electronic Components|http://www.mic.in|54|0.95|9860|1|0.35|1.15|0.6666666|0||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.234411||||13.142|-2.294|-1.111||0|||0|0.60653|18|0
2020-07-20 22:18:58|india_0451|GENNEX.BO|GENNEX.BO|Gennex Laboratories Limited|INR|BSE|126503000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.gennexlab.com||4.27|306921|4.08|1.32|6.06|0.16905439|0.077649996|||12.713|||||||||||||||||||||0|0.56351|||1.5211971|0.841|10.824|0.155||0|||0.03002|0.40414003|18|0
2020-07-20 22:19:00|india_0452|NITINFIRE.BO|NITINFIRE.BO|Nitin Fire Protection Industries Limited|INR|BSE|292270016|India|Industrials|Security & Protection Services|http://www.nitinfire.com|70|0.69|14464|0.66|0.31|0.82|0.32000005|-0.04792|-0.03215|-0.39333|81.322|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.055812|||0.0585838|0.523|-10.911|-5.721||0.03875|0.529|0.858|-0.18834|0.38903|18|0
2020-07-20 22:19:02|india_0453|AUTOIND.NS|AUTOIND.NS|Autoline Industries Limited|INR|NSE|27027600|India|Consumer Cyclical|Auto Parts|http://www.autolineind.com|169|19.25|18103|18.35|9.1|47.7|-0.5917686|0.01036|||79.202||2018-02-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.326789|||0.6930194|0.562|54.243|-5.173||0|||-0.035550002|0.28913|18|0
2020-07-20 22:19:04|india_0454|PARSVNATH.BO|PARSVNATH.BO|Parsvnath Developers Limited|INR|BSE|435180992|India|Real Estate|Real Estate—Diversified|http://www.parsvnath.com|36|3.06|29831|2.92|1.2|4.69|-0.3582418|0.04709|0.00204|-0.44559|388.099|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.785604|||0.24102078|1.909|40.546|-7.96||0|0.103|1.06|-0.30488002|0.20379|18|0
2020-07-20 22:19:06|india_0455|SAINTGOBAIN.BO|SAINTGOBAIN.BO|Saint-Gobain Sekurit India Limited|INR|BSE|91105696|India|Consumer Cyclical|Auto Parts|http://www.sekuritindia.com||50.3|30896|50.05|26|63.9|0.14139116|0.14677|0.05219|0.10925999|1.631|||||||||||||||||||||0|1.083525|||3.545999|2.674|18.221|1.47||0|4.618|5.195|0.099379994|0.53678|18|0
2020-07-20 22:19:08|india_0456|PNBGILTS.NS|PNBGILTS.NS|PNB Gilts Ltd.|INR|NSE|180010000|India|Financial Services|Capital Markets|http://www.pnbgilts.com||35.85|210364|36.1|20.3|39.8|-0.0055096745|0|0.01567|0.19309|1265.882|||||||||||||||||||||0|0.406081|||0.61906403|35.405||10.35||0|0.083|0.084|0.51289004|0.97073996|18|0
2020-07-20 22:19:10|india_0458|MAGMA.NS|MAGMA.NS|Magma Fincorp Limited|INR|NSE|269520000|India|Financial Services|Credit Services|http://www.magma.co.in|170.44|25.05|1573827|23.9|12.9|86|-0.7106538|0|0.00169|0.00985|438.399|3Q2017/2.05/2.15!4Q2017/2.74/2.3!1Q2018/3.01/2.65!2Q2018/2.56/3.05|2020-06-18||2.05|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0|2|||||0|1.416859|||0.24568217|9.825||1|12.31|0.29038|39.355|39.635|0.022179998|1|18|0
2020-07-20 22:19:12|india_0460|TATAMETALI.BO|TATAMETALI.BO|Tata Metaliks Limited|INR|BSE|28085000|India|Basic Materials|Steel|http://www.tatametaliks.com|901.33|498.85|2772|506.3|311.4|688|-0.09200144|0.14538|0.0956|0.19781|32.883|2Q2018/12.02/17.96!3Q2018/18.79/13.52|||12.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.258275|||1.5238994|0.761|5.234|52.55|83.82|0.17413999|0.644|1.265|0.08031|0.41759|18|0
2020-07-20 22:19:14|india_0461|ELGIEQUIP.NS|ELGIEQUIP.NS|ELGI Equipments Limited|INR|NSE|158455008|India|Industrials|Specialty Industrial Machinery|http://www.elgi.com|297.67|161.85|77805|158|101.2|308|-0.39660114|0.07428|0.030030001|0.05529|56.41|2Q2017/1.03/1.7!3Q2017/1.67/1.5!4Q2017/1.77/1.4!1Q2018/1.71/2.1|||1.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.858352|15.0838785||3.1600838|1.453|19.555|2.69|10.73|0.19645001|0.786|1.423|0.02327|0.46396|18|0
2020-07-20 22:19:16|india_0462|TTML.BO|TTML.BO|Tata Teleservices (Maharashtra) Limited|INR|BSE|1954930048|India|Communication Services|Telecom Services|http://www.tatateleservices.com||3.66|262452|3.49|1.8|4.55|0.12944984|0.39128|0.04487|||||||||||||||||||||||0|0.986143||||16.266|41.572|-19||0|0.016|0.046|0|0.39128|18|0
2020-07-20 22:19:18|india_0463|UJAAS.BO|UJAAS.BO|Ujaas Energy Limited|INR|BSE|200040992|India|Technology|Solar|http://www.ujaas.com|55|6.57|477500|6.26|2.18|10.46|0.22745109|0.26337|||42.808||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.411401|||0.63191307|1.917|7.279|0.597|4|0|1.922|2.639|0.1037|0.39471|18|0
2020-07-20 22:19:20|india_0464|TGBHOTELS.BO|TGBHOTELS.BO|TGB Banquets and Hotels Limited|INR|BSE|29286400|India|Consumer Cyclical|Lodging|http://www.thegrandbhagwati.com||2.69|22640|2.69|1.87|5.15|-0.40486723|-0.75397|||13.009|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.797151|||0.07949877|0.407|-0.539|-17.45||0|||-1.14634|0.27791|18|0
2020-07-20 22:19:22|india_0465|ASIANTILES.BO|ASIANTILES.BO|Asian Granito India Limited|INR|BSE|30087400|India|Industrials|Building Products & Equipment|http://www.aglasiangranito.com||219.65|182179|213.05|109.15|275|-0.038799882|0.09612001|0.04277|0.08908|58.578|||||||||||||||||||||0|1.239799|||1.2776216|0.778|8.093|14.02||0.08084|0.693|1.235|0.03445|0.29361|18|0
2020-07-20 22:19:24|india_0466|MAHABANK.NS|MAHABANK.NS|Bank of Maharashtra|INR|NSE|5824110080|India|Financial Services|Banks—Regional|https://www.bankofmaharashtra.in/|38|10.7|1683486|10.65|8|15.25|-0.270548|0|0.00239|0.0475||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.595073|||0.52748334|-0.339||0.69||0.02686|||0.14130001|0|18|0
2020-07-20 22:19:26|india_0467|ARIES.BO|ARIES.BO|Aries Agro Limited|INR|BSE|13004300|India|Basic Materials|Agricultural Inputs|http://www.ariesagro.com|210|60.3|620|60.5|33.55|78.75|0.1874386|0.13430999|0.04383|0.0375|74.223||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.110084|||0.40360907|0.791|5.886|7.49||0|0.466|1.423|0.032899998|0.57818|18|0
2020-07-20 22:19:28|india_0468|UFLEX.NS|UFLEX.NS|Uflex Limited|INR|NSE|72211504|India|Consumer Cyclical|Packaging & Containers|http://www.uflexltd.com|538|269.6|481699|261.6|118.25|275.45|0.21307683|0.14613|0.04723|0.082399994|72.535|4Q2016/10.21/12.57!2Q2017/12.89/14.63!3Q2017/13.06/13.51|||10.21|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.884911|4.775062||0.41442877|0.655|4.482|51.21|56.46|0.03385|0.921|1.414|0.04994|0.37595|18|0
2020-07-20 22:19:29|india_0470|CARERATING.BO|CARERATING.BO|CARE Ratings Limited|INR|BSE|29461200|India|Financial Services|Financial Data & Stock Exchanges|http://www.careratings.com|1623.5|424.25|723|424.85|236.45|863.7|-0.49074018|0.33376998|0.074499995|0.15333||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.160508|||2.342926|4.215|12.629|27.96|54.43|0.55455|4.686|4.953|0.33808|0.5515|18|0
2020-07-20 22:19:31|india_0471|BAJAJHIND.BO|BAJAJHIND.BO|Bajaj Hindusthan Sugar Limited|INR|BSE|1133560064|India|Consumer Defensive|Confectioners|http://www.bajajhindusthan.com|8|6.12|873710|6.16|2.34|8.4|-0.120000005|0.06791|0.01081|-0.01827|205.59|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.090454|||0.24978572|0.76|11.196|-0.45||0.04644|0.264|1.188|-0.0075|0.1868|18|0
2020-07-20 22:19:33|india_0472|KCP.NS|KCP.NS|The KCP Limited|INR|NSE|128921000|India|Basic Materials|Building Materials|http://www.kcp.co.in|126|56.45|265918|56.9|35|79.9|-0.24785197|0.138|0.03192|0.05805|53.257|4Q2017/1.12/1.32|2020-06-18||1.12|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.091608|||0.8691033|0.843|6.106|2.1|3.9|0.06022|0.718|1.469|0.01906|0.48854|18|0
2020-07-20 22:19:35|india_0473|IOB.BO|IOB.BO|Indian Overseas Bank|INR|BSE|16437000192|India|Financial Services|Banks—Regional|http://www.iob.in|11|10.5|536191|10.67|6.17|13.83|-0.08881295|0|-0.0336|-0.52779996|||2020-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.164742|||0.98011756|-5.615||-7.99||0.01663|||0|0|18|0
2020-07-20 22:19:37|india_0474|KOHINOOR.NS|KOHINOOR.NS|Kohinoor Foods Ltd.|INR|NSE|37071500|India|Consumer Defensive|Packaged Foods|http://www.kohinoorfoods.in||9.6|6368|10|4.65|16.9|-0.37304074|-0.39720002||||||||||||||||||||||||0|0.894919||||3.417|-8.603|-95.998||0|||-1.5854|0.26868|18|0
2020-07-20 22:19:39|india_0475|MONNETISPA.BO|MONNETISPA.BO|Monnet Ispat and Energy Limited|INR|BSE|469548000|India|Basic Materials|Steel|http://www.aionjsw.in|22|14.4|65532|13.72|8|19.35|-0.23137254|-0.01565|-0.03418|-0.34324002|251.597|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.417628|||1.045372|1.521|-97.174|-10.48||1.0000001E-5|0.121|0.939|-0.18645|0.14581001|18|0
2020-07-20 22:19:41|india_0477|20MICRONS.BO|20MICRONS.BO|20 Microns Limited|INR|BSE|35286500|India|Basic Materials|Other Industrial Metals & Mining|http://www.20microns.com|110|31.7|1894|31.2|19.2|42.1|-0.099567115|0.12457|0.07891|0.13600999|55.306|3Q2017/1.25/0.84|||1.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.864511|||0.5937886|0.385|3.093|6.83||0|0.51|1.188|0.045560002|0.47157001|18|0
2020-07-20 22:19:42|india_0478|JPINFRATEC.BO|JPINFRATEC.BO|Jaypee Infratech Limited|INR|BSE|1388930048|India|Industrials|Infrastructure Operations|http://www.jaypeeinfratech.com|13|1.47|1361205|1.52|0.55|2.4|0.09352517|0.10729||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.108545||||3.578|33.343|-12.07||0.02444|||-0.85484004|0.28305998|18|0
2020-07-20 22:19:44|india_0479|SRSREAL.BO|SRSREAL.BO|SRS Real Infrastructure Limited|INR|BSE||India|Real Estate|Real Estate—Diversified|http://www.srsparivar.com/realinfra/index.htm||0.73|||0.73|0.73|0|0.04794|0.00719|-0.03209||||||||||||||||||||||0|0.276366|||0.14155518|0.074|1.539|-0.167||0|0.486|1.077|-0.01692|0.09731|18|0
2020-07-20 22:19:46|india_0481|NELCO.BO|NELCO.BO|Nelco Limited|INR|BSE|22818400|India|Technology|Communication Equipment|http://www.nelco.in||206.75|7062|208.75|109.05|284.6|-0.23422599|0.21798|0.073709995|0.23626|183.609|||||||||||||||||||||0|0.650885|||7.159677|2.653|12.173|6.302||0|0.58|0.714|0.06538|0.48115003|18|0
2020-07-20 22:19:48|india_0482|BALASORE.BO|BALASORE.BO|Balasore Alloys Limited|INR|BSE|93325400|India|Basic Materials|Steel|http://www.balasorealloys.com|30|10.88|63920|10.37|6.52|17.87|-0.16032392|0.0166|||20.716|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.159353|||0.11318478|0.211|12.731|-8.673||0.01818|||-0.09588|0.21926|18|0
2020-07-20 22:19:50|india_0483|PRATIBHA.NS|PRATIBHA.NS|Pratibha Industries Limited|INR|NSE|238596992|India|Industrials|Engineering & Construction|http://www.pratibhagroup.com|70|0.95|0|0.95|0|0.95|0|-1.4858501|-0.105900005|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.239799||||14.107|-9.494|-67.75||0|0.019|0.293|0|-0.53136003|18|0
2020-07-20 22:19:52|india_0484|BPL.NS|BPL.NS|BPL Limited|INR|NSE|48884800|India|Technology|Consumer Electronics|http://www.bpl.in||17.65|22300|17.55|8.4|25.9|-0.104591906|-0.17673999|-0.02938|0.01485|7.03|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.014241|||0.5084111|-0.088|0.5|0.77||0|0.575|0.679|0.03966|0.10998999|18|0
2020-07-20 22:19:54|india_0485|BLISSGVS.BO|BLISSGVS.BO|Bliss GVS Pharma Limited|INR|BSE|103147000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.blissgvs.com|170|106.6|109682|107.45|73.9|162.9|-0.30811334|0.17877|0.07151|0.13509|14.498|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.221709|||1.4912845|1.633|9.138|9.43|10|0.07885|2.852|3.329|0.14111|0.36172|18|0
2020-07-20 22:19:56|india_0486|BERLDRG.BO|BERLDRG.BO|Beryl Drugs Limited|INR|BSE|5071700|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.beryldrugs.com||7.88|4|8.29|3.47|9.7|0.36573303|0.10889|||46.974|||||||||||||||||||||0|1.023864|||0.50044453|0.636|5.844|1.397||0|||0.05928|0.49719003|18|0
2020-07-20 22:19:58|india_0487|BIBCL.BO|BIBCL.BO|Bharat Immunologicals & Biologicals Corporation Limited|INR|BSE|43180000|India|Healthcare|Biotechnology|http://bibcol.in||27.32|110296|26.79|5.41|27.32|2.8602307|-0.1688|||186.058|||||||||||||||||||||0|1.103541|||5.5686913|1.268|-7.511|-3.683||0|||-0.14045|0.06838|18|0
2020-07-20 22:20:00|india_0488|TINPLATE.BO|TINPLATE.BO|The Tinplate Company Of India Limited|INR|BSE|104668000|India|Basic Materials|Steel|http://www.tatatinplate.com|83|130.35|38471|132.8|56.5|163.95|0.10299003|0.08351|0.060349997|0.12913|1.799|3Q2017/1.7/1.46!4Q2017/1.22/1.38!1Q2018/2.72/1.69|||1.7|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.175904|||1.7941942|0.613|7.339|9.08|8.03|0.0097|0.6|1.851|0.04513|0.22212|18|0
2020-07-20 22:20:01|india_0489|DECNGOLD.BO|DECNGOLD.BO|Deccan Gold Mines Limited|INR|BSE|93327400|India|Basic Materials|Gold|http://www.deccangoldmines.com||15.4|52167|14.67|10.8|30.7|-0.2980861|0|-0.03511|-0.0542||||||||||||||||||||||0|0.775211|||2.9810297|982.422|-50.381|-0.29||0.03824|1.456|8.461|0|1|18|0
2020-07-20 22:20:03|india_0490|RUCHISOYA.NS|RUCHISOYA.NS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:20:05|india_0491|HOTELEELA.NS|HOTELEELA.NS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:20:07|india_0493|KWALITY.BO|KWALITY.BO|Kwality Limited|INR|BSE|241354000|India|Consumer Defensive|Packaged Foods|http://www.kwality.com|124|3.42|974591|3.26|1.25|5.97|0.025157213|-1.71479|||||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.285989||||8.862|-5.168|-26.093||0.00027000002|||-2.7390602|0.18042|18|0
2020-07-20 22:20:09|india_0494|KLBRENG-B.BO|KLBRENG-B.BO|Kilburn Engineering Limited|INR|BSE|13255800|India|Industrials|Specialty Industrial Machinery|http://www.kilburnengg.com||17.05|8400|17.15|10.25|33.65|-0.27021277|0.06319|||131.495|||||||||||||||||||||0|0.916474|||0.23125543|0.846|13.393|4.155||0|||0.03726|0.33266997|18|0
2020-07-20 22:20:11|india_0495|WELCORP.NS|WELCORP.NS|Welspun Corp Limited|INR|NSE|260868992|India|Basic Materials|Steel|http://www.welspuncorp.com|172|82.6|690971|82.4|55|233.95|-0.34185302|0.117060006|0.07175|0.22986999|26.186|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.114318|||0.6702206|0.208|1.774|24.06|-1.4|0.14132|0.573|1.546|0.06511|0.33038|18|0
2020-07-20 22:20:13|india_0497|USHAMART.NS|USHAMART.NS|Usha Martin Limited|INR|NSE|304742016|India|Basic Materials|Steel|http://www.ushamartin.com||18.05|236811|18.15|10.35|34.8|-0.3125|0.110190004|0.02194|-0.059759997|45.802|||||||||||||||||||||0|1.704003|||0.45189393|0.408|3.704|13.75||0.081379995|0.697|1.535|0.19445999|0.43128|18|0
2020-07-20 22:20:15|india_0499|UNITEDBNK.BO|UNITEDBNK.BO|United Bank of India|INR|BSE|9069299712|||||55|4.55|36365|4.48|4.13|11.99||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:20:17|india_0501|ATLANTA.BO|ATLANTA.BO|Atlanta Limited|INR|BSE|81500000|India|Industrials|Infrastructure Operations|http://www.atlantalimited.in|108|9.5|2810|9.5|2.62|11.62|0.15995121|0.72224|||386.066|1Q2017/2.65/2.85|2020-02-12||2.65|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.918783|||0.2906532|21.738|30.098|-9.69||0|||-1.55311|0.39237|18|0
2020-07-20 22:20:18|india_0502|GRAPHITE.NS|GRAPHITE.NS|Graphite India Limited|INR|NSE|195376000|India|Industrials|Specialty Industrial Machinery|http://www.graphiteindia.com||180.9|278174|172.3|103|384|-0.34573764|-0.02458|-0.0126600005|0.00908|9.177|||||||||||||||||||||0|1.280215|||0.77605176|0.624|-25.399|2.301||0.09733|2.584|4.479|0.014529999|0.28797|18|0
2020-07-20 22:20:20|india_0503|3IINFOTECH.BO|3IINFOTECH.BO|3i Infotech Limited|INR|BSE|1616649984|India|Technology|Information Technology Services|http://www.3i-infotech.com||2.57|1537772|2.6|1.15|3.03|-0.01515162|0.15636|0.065960005|0.18921|208.297|||||||||||||||||||||0|1.489607|||1.0862215|0.83|5.307|0.42||0.06416|1.588|1.681|0.05924|0.27263|18|0
2020-07-20 22:20:23|india_0504|ANGIND.BO|ANGIND.BO|ANG Industries Limited|INR|BSE|16090000|India|Consumer Cyclical|Auto Parts|||0.74|100|0.74|0.74|0.76|0|-1.46872|||||2018-12-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.14896||||0.007|-0.005|-44.364||0|||-1.7914901|-0.44669998|18|0
2020-07-20 22:20:24|india_0505|ITI.NS|ITI.NS|ITI Limited|INR|NSE|925118976|India|Technology|Communication Equipment|http://www.itiltd-india.com||124.3|988167|125.9|44.8|144.15|0.54383814|0.14867|0.02475|0.0718|51.306|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||4.7190585|5.483|36.877|1.59||0.00013|0.749|0.917|0.06727|0.29503|18|0
2020-07-20 22:20:26|india_0506|GSAUTO.BO|GSAUTO.BO|G.S. Auto International Limited|INR|BSE|14514600|India|Consumer Cyclical|Auto Parts|http://www.gsgroupindia.com||3.5|10949|3.68|2.4|7|-0.20518357|0.056350004|||106.007|||||||||||||||||||||0|0.511162|||0.17595012|0.32|5.687|-1.788||0|||-0.022739999|0.49366|18|0
2020-07-20 22:20:28|india_0508|GNFC.NS|GNFC.NS|Gujarat Narmada Valley Fertilizers & Chemicals Limited|INR|NSE|155419008|India|Basic Materials|Chemicals|http://www.gnfc.in|105|163.3|1291212|161.7|95.55|224.6|-0.21352142|0.104940005|0.02164|0.09803|16.238|1Q2017/-3.46/6.56!3Q2017/10.69/9.45!4Q2017/14.66/5.25|||-3.46|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.981139|2.6048813||0.47901627|0.465|4.434|32.69|62.69|0.19354999|1.325|2.026|0.098409995|0.30903|18|0
2020-07-20 22:20:30|india_0510|BODALCHEM.BO|BODALCHEM.BO|Bodal Chemicals Limited|INR|BSE|122330000|India|Basic Materials|Specialty Chemicals|http://www.bodal.com|168|80.45|598264|75.85|34.5|92.05|-0.058348894|0.10012999|0.0496|0.09804|27.465|2Q2017/2.85/3.63!3Q2017/2.39/3.3!1Q2018/3.31/2.65!2Q2018/3.21/2.65|||2.85|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.355658|||0.90208787|0.753|7.518|7.16|15.85|0.08482|0.958|1.533|0.06374|0.35754|18|0
2020-07-20 22:20:32|india_0511|MERCATOR.BO|MERCATOR.BO|Mercator Limited|INR|BSE|302459008|India|Energy|Thermal Coal|http://www.mercator.in|12|0.99|1245961|0.95|0.42|2.96|-0.5940171|0.03583|-0.04251|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.217859||||2.983|83.247|-30.62||0.02789|0.126|0.286|-1.45017|0.26708|18|0
2020-07-20 22:20:34|india_0512|FRSHTRP.BO|FRSHTRP.BO|Freshtrop Fruits Limited|INR|BSE|11145000|India|Consumer Defensive|Food Distribution|http://www.freshtrop.com||52.85|7257|53.5|36|119.9|-0.5246557|0.06526|0.02025|0.06201|39.074|2Q2017/7.03/6.09!1Q2018/1.75/3.35!2Q2018/8.49/6.7|2020-06-25||7.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.057351|||0.82709944|0.517|7.919|3.89|11.16|0.03585|0.439|1.229|0.02797|0.34017|18|0
2020-07-20 22:20:36|india_0514|BALPHARMA.NS|BALPHARMA.NS|Bal Pharma Limited|INR|NSE|14172400|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.balpharma.com||42.9|15321|42.25|23|54|-0.11703235|0.04419|||205.097|||||||||||||||||||||0|0.542725|||0.9750222|0.846|19.151|-3.654||0|||-0.027090002|0.50923|18|0
2020-07-20 22:20:37|india_0516|OBEROIRLTY.BO|OBEROIRLTY.BO|Oberoi Realty Limited|INR|BSE|363601984|India|Real Estate|Real Estate—Development|http://www.oberoirealty.com|564.61|367.1|4161|364.4|290.1|583.55|-0.33673102|0.46834|0.0561|0.08276||2Q2017/2.69/4.72!3Q2017/3.07/6.32!4Q2017/3.54/4.69!1Q2018/4.21/5.74||12.92|2.69|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.906851|9.163754|0.19|1.5472282|5.937|12.676|18.96|40.06|0.26992|0.155|2.873|0.30806|0.53715|18|0
2020-07-20 22:20:39|india_0517|KNRCON.BO|KNRCON.BO|KNR Constructions Limited|INR|BSE|140616992|India|Industrials|Engineering & Construction|http://www.knrcl.com|283|212.45|7705|208.85|171.65|311.05|-0.20770109|0.25408|0.07387|0.17367001|51.851|4Q2017/4.67/3.53!1Q2018/5.67/3.68!2Q2018/5.26/3.24!3Q2018/3.2/2.11|2020-06-11||4.67|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.720939|||1.9148438|1.41|5.549|18.88|17.46|0.34544|0.485|1.036|0.10829|0.42879|18|0
2020-07-20 22:20:41|india_0519|STERLINH.BO|STERLINH.BO|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:20:43|india_0520|CNIRESLTD.BO|CNIRESLTD.BO|Cni Research Limited|INR|BSE|114804000|India|Financial Services|Capital Markets|http://www.cniresearchltd.com/||1.42|4368|1.47|1.37|2.4|-0.3875|-0.017549999||||||||||||||||||||||||0|0.507698|||2.0402298|6.437|-366.713|-0.005||0|||-0.01844|-0.122980006|18|0
2020-07-20 22:20:45|india_0521|ESSELPRO.BO|ESSELPRO.BO|Essel Propack Limited|INR|BSE|315451008|India|Consumer Cyclical|Packaging & Containers|http://www.esselpropack.com|113.29|185.7|8833|190.15|78.85|205|0.44765878|0.19440001|0.07941|0.14421|47.803|2Q2017/1.09/1.53!3Q2017/1.66/1.39!4Q2017/1.42/1.55!3Q2018/1.69/1.6|||1.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.602386|||3.8221674|2.31|11.882|6.57|7.66|0.046240002|1.099|1.698|0.07509|0.5672|18|0
2020-07-20 22:20:47|india_0522|BALLARPUR.NS|BALLARPUR.NS|Ballarpur Industries Limited|INR|NSE|1293459968|India|Basic Materials|Paper & Paper Products|http://www.bilt.com||1.75|658356|1.7|0.3|1.75|0.5454545|0.16584998||||||||||||||||||||||||0|1.225943||||1.615|9.736|-10.212||0.14277|||-0.38356|0.4706|18|0
2020-07-20 22:20:49|india_0524|STEELXIND.BO|STEELXIND.BO|Steel Exchange India Limited|INR|BSE|75984800|India|Basic Materials|Steel|http://www.seil.co.in||26.5|4320|27.5|9.06|29.2|1.3344653|0.03381|||701.033|||||||||||||||||||||0|1.712086|||1.63097|1.263|37.352|-3.956||0|||-0.035380002|0.19232|18|0
2020-07-20 22:20:51|india_0525|TANLA.BO|TANLA.BO|Tanla Solutions Limited|INR|BSE|152258000|India|Technology|Software—Application|http://www.tanla.com|75|96.25|67168|87.5|38|96.25|0.42857146|0.09523|0.02527|-0.2959|0.768||2020-06-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.050038|||2.0007899|0.557|5.844|-14.77||0.14449|1.091|1.611|-0.10869|0.14104|18|0
2020-07-20 22:20:53|india_0526|KIRLFER.BO|KIRLFER.BO|Kirloskar Ferrous Industries Limited|INR|BSE|137834000|India|Industrials|Metal Fabrication|http://www.kfil.com|140|77.65|21402|77|37.2|83.3|-0.037500024|0.121429995|0.06999|0.16284001|43.109||2020-06-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.196689|||1.4822947|0.738|6.079|8.15|4.93|0.12715|0.517|0.962|0.060749996|0.37874|18|0
2020-07-20 22:20:55|india_0529|TNPETRO.BO|TNPETRO.BO|Tamilnadu Petroproducts Limited|INR|BSE|89971504|India|Basic Materials|Specialty Chemicals|http://www.tnpetro.com||37.05|14260|37|18.55|48|0.09955418|0.075780004|0.06835|0.1396|7.619||2020-06-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.207467|||0.6885977|0.125|1.649|7.03||0.07413|1.867|2.525|0.05167|0.25993|18|0
2020-07-20 22:20:57|india_0531|BALRAMCHIN.BO|BALRAMCHIN.BO|Balrampur Chini Mills Limited|INR|BSE|220000000|India|Consumer Defensive|Confectioners|http://www.chini.com|90|125.85|97415|124.35|68.8|195|-0.15752035|0.14384|0.07632|0.22912|57.911|3Q2017/3.51/5.16!4Q2017/2.61/6.9!1Q2018/-1.82/5!2Q2018/3.22/3|||3.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.531947|||1.1461331|0.807|5.611|23.44|15.55|0.28397|0.275|1.464|0.10954001|0.26149|18|0
2020-07-20 22:20:59|india_0532|AVTNPL.NS|AVTNPL.NS|AVT Natural Products Limited|INR|NSE|152284000|India|Basic Materials|Specialty Chemicals|http://www.avtnatural.com||39.95|214383|38.55|18.8|44|0.74829936|0.1604|||30.387|4Q2016/0.54/0.44|||0.54|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.80254|22.44382||2.3217294|1.619|10.093|2.171|1.78|0|||0.08288|0.50137|18|0
2020-07-20 22:21:00|india_0533|RMCL.BO|RMCL.BO|Radha Madhav Corporation Limited|INR|BSE|91295800|India|Consumer Cyclical|Packaging & Containers|http://www.rmclindia.co.in||3.18|11060|3.14|2.55|7.91|-0.45008755|-1.7548801|-0.24558||||2020-07-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.093148||||0.769|-0.438|-7.04||0|0.143|0.507|-1.76852|-1.53733|18|0
2020-07-20 22:21:02|india_0534|MEGH.BO|MEGH.BO|Meghmani Organics Limited|INR|BSE|254314000|India|Basic Materials|Agricultural Inputs|http://www.meghmani.com|135|61.5|528885|59.5|31.8|67.3|0.08675802|0.19811001|0.08446|0.22657|48.187|1Q2017/0.99/0.9!2Q2017/1.29/1.12!3Q2017/1.76/1.4!4Q2017/1.71/1.3|2020-06-15||0.99|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.257505|||1.2924784|1.063|5.365|9.44|7.7|0.01582|0.717|1.215|0.1096|0.43465|18|0
2020-07-20 22:21:04|india_0535|APMIN.BO|APMIN.BO|APM Industries Limited|INR|BSE|21611400|India|Consumer Cyclical|Textile Manufacturing|http://www.apmindustries.co.in|58|14.25|6270|15.15|10.65|23.8|-0.15363127|0.061539996|0.02674|0.056599997|37.237|1Q2015/1.86/2.39!3Q2016/2.19/2.47|2020-06-29||1.86|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.622786|||0.23412469|0.298|4.85|3.32|11.57|0|0.434|1.371|0.026719999|0.45174998|18|0
2020-07-20 22:21:06|india_0536|PSB.BO|PSB.BO|Punjab & Sind Bank|INR|BSE|701052992|India|Financial Services|Banks—Regional|http://www.psbindia.com|81|13.05|31075|13.1|9.2|26.65|-0.4609053|0|-0.009459999|-0.1754|||2020-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.831793|||0.1635072|-16.227||-15.76||0.06815|||-2.9517999|0|18|0
2020-07-20 22:21:08|india_0537|PENINLAND.NS|PENINLAND.NS|Peninsula Land Limited|INR|NSE|279200992|India|Real Estate|Real Estate—Development|http://www.peninsula.co.in||3.75|34526|3.6|2.25|6.2|-0.31428576|-1.23624|||445.325|||||||||||||||||||||0|1.261354|||0.39291704|6.626|-5.36|-17.615||0|||-2.44468|-0.70447|18|0
2020-07-20 22:21:10|india_0538|SRSLTD.BO|SRSLTD.BO|SRS Limited|INR|BSE|278582016|India|Communication Services|Entertainment|http://www.srsparivar.com||0.19|5500|0.19|0.19|0.22|-0.09523809|0.22442||||||||||||||||||||||||0|0.372594||||7.772|34.632|-8.375||0|||-2.0504801|0.9327|18|0
2020-07-20 22:21:12|india_0539|INTLCONV.BO|INTLCONV.BO|International Conveyors Limited|INR|BSE|67500000|India|Basic Materials|Specialty Chemicals|http://www.iclbelting.com||25|1503|25.95|15|33.15|-0.079787254|0.0679|0.012999999|0.04736|51.443|||||||||||||||||||||0|0.357582|||1.3774863|2.388|35.161|0.94||0.20305|0.371|0.838|0.064559996|0.52863|18|0
2020-07-20 22:21:14|india_0540|UNITY.NS|UNITY.NS|Unity Infraprojects Limited|INR|NSE|120877000|India|Industrials|Engineering & Construction|http://www.unityinfra.com|14|0.75|15507|0.7|0.15|1.2|0.75|0|-0.13751|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.892609||||0.034|-0.011|-96.694|-26.2|0.02728|0.195|0.537|0|-2.6525202|18|0
2020-07-20 22:21:16|india_0541|MANGALAM.BO|MANGALAM.BO|Mangalam Drugs & Organics Limited|INR|BSE|15828200|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.mangalamdrugs.com|265|65.3|6438|62.2|20.4|101.5|0.6833559|0.083909996|0.04399|0.082650006|50.004|1Q2016/3.5/2.81!1Q2017/4.14/4.5!2Q2017/2.63/3.93|||3.5|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.871824|||0.9953662|0.527|6.284|5.21|18.83|0|0.38|1.089|0.02923|0.30813998|18|0
2020-07-20 22:21:18|india_0542|IFINSEC.BO|IFINSEC.BO|India Finsec Limited|INR|BSE|24941700|India|Financial Services|Credit Services|http://www.indiafinsec.com||7.35|200|7.35|7.35|20.7|-0.6111111|0|0.02871|0.04887|61.173|||||||||||||||||||||0|0.724018|||0.1746922|3.922||1.1||0|1520.986|1532.833|0.12975|0.76837|18|0
2020-07-20 22:21:20|india_0543|EMCO.NS|EMCO.NS|EMCO Limited|INR|NSE|67909200|India|Industrials|Specialty Industrial Machinery|http://www.emco.co.in|30|1.5|24873|1.55|0.4|2.3|-0.22500002|-1.4129801|-0.15749||79.206|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.471131||||0.472|-0.334|-51.53||0|0.247|0.463|-1.5223801|-0.10191|18|0
2020-07-20 22:21:22|india_0544|GTL.NS|GTL.NS|GTL Limited|INR|NSE|157296992|India|Technology|Information Technology Services|http://www.gtllimited.com|484|1.8|27840|1.85|0.9|3|-0.2884615|-0.87978995|-0.41916|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.944572||||32.011|-36.384|-1.91||0.00215|0.013|0.018|-0.13943|0.33040002|18|0
2020-07-20 22:21:24|india_0545|IRISMEDIA.BO|IRISMEDIA.BO|Jump Networks Limited|INR|BSE|99962096|India|Technology|Electronics & Computer Distribution|http://www.irismediaworks.net||44.1|2207934|44.1|40.3|76.55|0.027947545|0.059369996||||||||||||||||||||||||0|0.353348|||3.3556535|6.202|104.474|-8.554||0.01808|||-0.95124|0.13357|18|0
2020-07-20 22:21:26|india_0546|TEXINFRA.BO|TEXINFRA.BO|Texmaco Infrastructure & Holdings Limited|INR|BSE|127427000|India|Real Estate|Real Estate Services|http://www.texinfra.in|125|35.7|20616|35.05|22.5|56.15|-0.12045169|0.10411|-0.00075|-0.0182|4.464|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.637413|||0.81022197|25.041|240.53|-0.86||0.040570002|0.703|5.939|-0.58422|1|18|0
2020-07-20 22:21:28|india_0547|ASSAMCO.NS|ASSAMCO.NS|Assam Company India Limited|INR|NSE|309760992|India|Consumer Goods|Farm Products|http://www.assamco.com||0.6|224127|0.6|0.4|1.25|-0.5|-0.42723998|-0.04172||341.044|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777616||||4.978|-11.65|-3.411||0.0208|0.186|0.837|-0.58926|0.94492996|18|0
2020-07-20 22:21:29|india_0548|VIKASWSP.BO|VIKASWSP.BO|Vikas WSP Limited|INR|BSE|204440000|India|Basic Materials|Specialty Chemicals|http://vikaswspltd.in|37|6.62|96774|6.55|3.63|13.35|-0.39575642|0.076409996|0.0086900005|0.01881|11.846|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.34565|||0.15402871|0.407|5.326|0.97||0|1.115|1.395|0.028180001|0.110089995|18|0
2020-07-20 22:21:31|india_0549|ANDREWYU.BO|ANDREWYU.BO|Andrew Yule & Company Limited|INR|BSE|488951008|India|Consumer Defensive|Packaged Foods|http://www.andrewyule.com||12.51|49369|12.52|6.04|18|-0.10889679|-0.029779999|||20.468|||||||||||||||||||||0|0.73595|||1.8733155|1.706|-57.273|0.132||0|||0.01208|0.66445|18|0
2020-07-20 22:21:33|india_0551|JYOTI.BO|JYOTI.BO|Jyoti Limited|INR|BSE|23092600|India|Industrials|Specialty Industrial Machinery|http://www.jyoti.com||9.51|20|9.7|2.38|10.76|0.21249998|-0.06273|-0.023|||||||||||||||||||||||0|1.455735||||4.954|-78.98|-5.93||0|0.511|0.57|-0.12738|0.30892|18|0
2020-07-20 22:21:35|india_0552|JKPAPER.NS|JKPAPER.NS|JK Paper Limited|INR|NSE|178243008|India|Basic Materials|Paper & Paper Products|http://www.jkpaper.com|73|99.25|716447|99|62|151.85|-0.12039095|0.28474|0.09196|0.20993|65.083|1Q2017/3.23/2.37!3Q2017/3.19/3.78|2018-01-19||3.23|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.56428|6.0740514||0.74789387|0.909|3.191|26.28|16.34|0.01924|0.596|1.394|0.15531999|0.45779|18|0
2020-07-20 22:21:37|india_0553|AKSHOPTFBR.BO|AKSHOPTFBR.BO|Aksh Optifibre Limited|INR|BSE|162698000|India|Technology|Communication Equipment|http://www.akshoptifibre.com||4.94|7484|4.71|2.68|9.97|-0.49245685|0.02262|-0.014359999|-1.1583899|181.282|||||||||||||||||||||0|1.422632|||0.63050413|0.948|41.92|-22.08||0|0.386|0.682|-1.19613|0.39411|18|0
2020-07-20 22:21:39|india_0554|SRSFIN.BO|SRSFIN.BO|SRS Finance Limited|INR|BSE|981216000|India|Financial Services|Credit Services|http://www.srsparivar.com/srsfinanceltd||0.19|1|0.19|0.19|0.19|0|0|||112.112|||||||||||||||||||||0|0.558506|||0.17495397|-6.803||-0.395||0|||0|0|18|0
2020-07-20 22:21:41|india_0555|GIPCL.NS|GIPCL.NS|Gujarat Industries Power Company Limited|INR|NSE|151251008|India|Utilities|Utilities—Regulated Electric|http://www.gipcl.com|137|74.6|469823|71.4|44.25|86.9|0.022190452|0.3711|0.05061|0.09325|14.075|2Q2017/4.16/4.23!3Q2017/3.52/3.2!4Q2017/3.91/4.48!1Q2018/4.57/4.69|||4.16|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.763664|3.8854165|0.27|0.41099888|0.782|2.108|16.4|19.2|0.12542|2.279|3.005|0.17985001|0.47746|18|0
2020-07-20 22:21:43|india_0556|SHALPRO.BO|SHALPRO.BO|Shalimar Productions Limited|INR|BSE|984328000|India|Communication Services|Entertainment|http://www.shalimarpro.com||0.49|376|0.49|0.49|0.55|0|0.00927|-6.0000002E-5|-0.0001|0.123|||||||||||||||||||||0|0.250962|||0.4766537|||0||0|15.663|146.175|-0.0021799998|0.04224|18|0
2020-07-20 22:21:45|india_0557|GRAUWEIL.BO|GRAUWEIL.BO|Grauer & Weil (India) Limited|INR|BSE|226706000|India|Basic Materials|Chemicals|http://www.growel.com|42.2|36.75|121241|36.9|27.5|62.9|-0.26199996|0.15664|||1.39|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.62625|||2.000218|1.173|7.49|3.017|2.49|0|||0.10857|0.45716998|18|0
2020-07-20 22:21:47|india_0558|GTLINFRA.BO|GTLINFRA.BO|GTL Infrastructure Limited|INR|BSE|12355000320|India|Technology|Communication Equipment|http://www.gtlinfra.com|6|0.81|298139|0.78|0.21|1.01|0.16417909|0.34616002||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.960739||||0.599|1.729|-1.808||0.21556999|0.417|0.577|-1.3534501|0.52027|18|0
2020-07-20 22:21:49|india_0559|CRESSAN.BO|CRESSAN.BO|Cressanda Solutions Limited|INR|BSE|303577984|India|Technology|Information Technology Services|||0.3|852|0.3|0.19|0.31|0.5|0|||0.207|||||||||||||||||||||0|0.085835|||0.32786885|||-0.004||0|||0|0|18|0
2020-07-20 22:21:50|india_0561|HALDYNGL.BO|HALDYNGL.BO|Haldyn Glass Limited|INR|BSE|53751700|India|Consumer Cyclical|Packaging & Containers|http://www.haldynglass.com|34|25.9|31760|24.35|16.6|36.3|-0.06346154|0.123830006|0.057350002|0.060500003|1.031|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.000769|||1.0101404|0.478|3.859|1.53||0|2.939|3.767|0.035350002|0.65404|18|0
2020-07-20 22:21:52|india_0562|BABA.BO|BABA.BO|Baba Arts Limited|INR|BSE|52500000|India|Communication Services|Entertainment|http://www.babaartslimited.com||5.75|7429|5.91|2.07|6.24|1.0592334|0|-0.02387|0.02775||||||||||||||||||||||0|0.446112|||1.8253968|139.731|-40.805|0.086||0|13.846|33.367|2.5394502|-0.8545|18|0
2020-07-20 22:21:54|india_0563|INDOWIND.BO|INDOWIND.BO|Indowind Energy Limited|INR|BSE|89741504|India|Utilities|Utilities—Independent Power Producers|http://www.indowind.com||3.47|11191|3.41|1.64|4.59|-0.09066665|0.32592|||47.662|||||||||||||||||||||0|0.942263|||0.10597685|5.868|18.005|-1.3||0|||-0.49174|0.57158|18|0
2020-07-20 22:21:56|india_0564|LOOKS.BO|LOOKS.BO|Looks Health Services Limited|INR|BSE|10500000|India|Healthcare|Medical Care Facilities|http://www.looksclinic.in||3.3|105|3.15|2.71|4.71|-0.3312102|-0.45384|-0.02406|-0.0011100001||||||||||||||||||||||0|0.124326|||0.23319906|4.281|-9.432|0.02||0|0.089|1.466|-0.021370001|0.23497|18|0
2020-07-20 22:21:58|india_0566|COMMEXTECH.BO|COMMEXTECH.BO|Commex Technology Limited|INR|BSE|155107008|India|Technology|Software—Infrastructure|http://www.commextechnology.com||0.22|18526|0.21|0.19|0.27|-0.22222227|0|-0.03604|||||||||||||||||||||||0|0.247113|||||-7.918|-0.012||0.17461|0.362|0.828|0|0|18|0
2020-07-20 22:22:00|india_0567|VIMTALABS.NS|VIMTALABS.NS|Vimta Labs Limited|INR|NSE|22107800|India|Healthcare|Diagnostics & Research|http://www.vimta.com||91.6|97031|92.35|51.5|150.3|-0.35890317|0.16573|0.02333|0.03975|13.355|||||||||||||||||||||0|1.025789|||1.0597068|1.113|6.715|3.1||0|1.122|1.665|0.03788|0.70259005|18|0
2020-07-20 22:22:02|india_0568|GUFICBIO.NS|GUFICBIO.NS|Gufic Biosciences Limited|INR|NSE|77830000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://gufic.com||88.35|172479|90|37|101|0.3867488|0.1204|||134.193|||||||||||||||||||||0|0.47729|||8.183587|2.193|18.211|3.13||0.08841|||0.06607|0.50248003|18|0
2020-07-20 22:22:04|india_0569|PASUPTAC.BO|PASUPTAC.BO|Pasupati Acrylon Limited|INR|BSE|89133104|India|Consumer Cyclical|Textile Manufacturing|http://www.pasupatiacrylon.com|10|10.45|32620|10.16|5.35|16.85|-0.27686834|0.05159|||2.609|3Q2017/0.75/0.83!1Q2018/1.46/1.29|||0.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.32448|||0.4985687|0.029|0.559|2.032|4.22|0|||0.025899999|0.21735|18|0
2020-07-20 22:22:06|india_0570|FACT.NS|FACT.NS|The Fertilisers And Chemicals Travancore Limited|INR|NSE|647072000|India|Basic Materials|Agricultural Inputs|http://www.fact.co.in||47|185412|47.45|20.5|54.9|0.3017832|0.18855||||||||||||||||||||||||0|0.744803||||1.345|7.131|2.779||0|||0.07694|0.47467998|18|0
2020-07-20 22:22:08|india_0573|SRK.BO|SRK.BO|RRIL Limited|INR|BSE|78453400|India|Consumer Cyclical|Textile Manufacturing|http://www.srkindltd.co.in||1.35|133721|1.35|0.58|2.05|1.1162791|0.00535|||0.92|||||||||||||||||||||0|0.014241|||0.25158405|0.215|40.264|0.202||0|||0.02266|0.01591|18|0
2020-07-20 22:22:10|india_0574|NILA.BO|NILA.BO|Nila Infrastructures Limited|INR|BSE|393888992|India|Real Estate|Real Estate—Development|http://www.nilainfra.com||4.29|90023|4.19|2.19|6.44|-0.26362038|0.117130004|0.050640002|0.12994|88.78|1Q2018/0.15/0.22|2020-06-29||0.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.1709|||1.2867426|1.155|9.862|0.41||0.0639|0.739|2.287|0.067719996|0.17006001|18|0
2020-07-20 22:22:12|india_0576|SUNDARAM.BO|SUNDARAM.BO|Sundaram Multi Pap Limited|INR|BSE|473878016|India|Basic Materials|Paper & Paper Products|http://www.sundaramgroups.in||1.43|81159|1.39|1.02|2.04|-0.14723927|0.05746|0.0099599995|-0.027590001|48.272|||||||||||||||||||||0|0.315627|||0.64472497|0.962|16.733|-0.06||0.03314|0.975|2.649|-0.02782|0.27095|18|0
2020-07-20 22:22:13|india_0577|SHARONBIO.BO|SHARONBIO.BO|Sharon Bio-Medicine Ltd.|INR|BSE|11893600|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sharonbio.com||3.26|32550|3.21|3.1|32.6|0|0.16291|0.039330002|||||||||||||||||||||||0|-0.297151||||4.819|29.578|14.2||0|0.152|0.337|0.097720005|0.51297003|18|0
2020-07-20 22:22:15|india_0578|JCTLTD.BO|JCTLTD.BO|JCT Limited|INR|BSE|838427008|India|Consumer Cyclical|Textile Manufacturing|http://www.jct.co.in||1.35|545053|1.37|0.46|1.8|0.3173077|0.00881|||65.682||2020-07-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.302925|||0.2913879|0.38|43.123|-1.164||0.26452|||-0.10781|0.2039|18|0
2020-07-20 22:22:17|india_0579|SAURASHCEM.BO|SAURASHCEM.BO|Saurashtra Cement Limited|INR|BSE|69518400|India|Basic Materials|Building Materials|http://scl.mehtagroup.com||42.2|23368|41.5|23|57.35|0.12618732|0.17937|0.088649996|0.13153|6.093|||||||||||||||||||||0|1.124326|||0.65185827|0.349|1.944|8.09||0|0.742|1.31|0.09291001|0.91831|18|0
2020-07-20 22:22:19|india_0580|NITESHEST.BO|NITESHEST.BO|Nel Holdings Limited|INR|BSE|145832000|India|Real Estate|Real Estate—Development|http://www.nelholdings.in|25|1.8|6406|1.72|0.6|2.08|-0.24864864|-0.64447||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.961123||||9.999|-15.516|-9.29||0.10975|||-1.26185|0.48002997|18|0
2020-07-20 22:22:21|india_0581|CEBBCO.BO|CEBBCO.BO|Commercial Engineers & Body Builders Co Limited|INR|BSE|89482704|India|Industrials|Railroads|http://www.cebbco.com|128|13.86|6089|14.01|6.97|18.5|-0.065999985|0.03523|||28.699||2020-02-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.662432|||1.2531645|1.128|32.023|11.799||0.08409|||0.78550005|0.17875999|18|0
2020-07-20 22:22:23|india_0582|FERVENTSYN.BO|FERVENTSYN.BO|Fervent Synergies Limited|INR|BSE|30000000|India|Consumer Defensive|Food Distribution|http://www.ferventsynergies.com||9.9|963|9.6|8.2|27.7|-0.6041237|0.059720002|0.00617|0.0055299997||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.411855|||0.5406291|1.009|16.89|0.08||0|26.071|35.107|0.0321|0.14423001|18|0
2020-07-20 22:22:25|india_0584|UNIPLY.BO|UNIPLY.BO|Uniply Industries Limited|INR|BSE|167647008|India|Basic Materials|Lumber & Wood Production|http://www.uniply.in|120|5.9|29186|5.88|3.67|59.8|-0.8943396|0.0952|0.024260001|0.045900002|48.115|1Q2017/0.38/0.21!4Q2017/0.71/0.47!2Q2018/0.75/3!3Q2018/0.47/1|2020-02-15||0.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.82602|||0.15173727|0.79|8.302|1.447||0.01435|1.223|2.244|0.05251|0.20922|18|0
2020-07-20 22:22:27|india_0585|VICEROY.NS|VICEROY.NS|Viceroy Hotels Limited|INR|NSE|42405200|India|Consumer Cyclical|Lodging|http://www.viceroyhotels.in|56|2.4|29602|2.4|0.7|3.75|0.7777778|-0.02005|||||2018-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.185912||||4.332|-216.072|-3.724||0|||-0.12387|0.43527|18|0
2020-07-20 22:22:29|india_0587|VISASTEEL.NS|VISASTEEL.NS|VISA Steel Limited|INR|NSE|115790000|India|Basic Materials|Steel|http://www.visasteel.com||5.25|14336|5.35|2.45|7.9|-0.07758623|-0.07842||||||||||||||||||||||||0|1.524249||||2.115|-26.968|-16.48||0.12877|||-0.24530001|0.24384001|18|0
2020-07-20 22:22:31|india_0588|UDAICEMENT.BO|UDAICEMENT.BO|Udaipur Cement Works Limited|INR|BSE|311409984|India|Basic Materials|Building Materials|http://www.udaipurcement.com||10.48|110308|10.21|7|15.54|-0.21158302|0.18216999|0.0633|0.08833|182.092|||||||||||||||||||||0|1.043494|||1.7557379|0.907|4.978|0.5||0|0.095|0.357|0.02263|0.36431|18|0
2020-07-20 22:22:33|india_0589|ZYLOG.NS|ZYLOG.NS|Zylog Systems Limited|INR|NSE|58992800|India|Technology|Software—Infrastructure|http://www.zsl.com|47|0.35|0|0.35|0|0.45|-0.125|-0.05113||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.017321||||0.013|-0.248|-4.599||0.066479996|||-0.16664|0.075040005|18|0
2020-07-20 22:22:35|india_0591|PVP.BO|PVP.BO|PVP Ventures Limited|INR|BSE|245052992|India|Industrials|Conglomerates|http://www.pvpglobal.com||1.57|20620|1.57|1.57|2.16|-0.24154586|-1.2923199|||||2020-02-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.43418|||0.2951128|0.817|-0.632|-5.643||0.1|||-2.9084299|-1.04808|18|0
2020-07-20 22:22:37|india_0594|SELMCL.NS|SELMCL.NS|SEL Manufacturing Company Limited|INR|NSE|331347008|India|Consumer Cyclical|Apparel Manufacturing|http://www.selindia.in||1.4|179139|1.35|0.35|1.4|0.8000001|-0.20795||||||||||||||||||||||||0|1.064665||||11.489|-55.249|-9.709||0.044120003|||-0.61647|0.60863996|18|0
2020-07-20 22:22:38|india_0595|GREENPOWER.BO|GREENPOWER.BO|Orient Green Power Company Limited|INR|BSE|750723968|India|Utilities|Utilities—Independent Power Producers|http://www.orientgreenpower.com||2.24|666474|2.14|1.2|4.54|-0.52125275|0.68845004|0.03787|0.07484|250.893|||||||||||||||||||||0|0.941878|||0.32984835|4.114|5.975|0.31||0.1903|0.761|0.878|0.07141|1|18|0
2020-07-20 22:22:40|india_0596|ZEELEARN.BO|ZEELEARN.BO|Zee Learn Limited|INR|BSE|326092992|India|Consumer Defensive|Education & Training Services|http://zeelearn.com|78|14.1|111534|14.35|11.46|28.45|-0.32470584|0.32806|||42.632|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.318706|||0.96973866|1.536|4.683|2.771||0.02944|||0.15739|0.47169998|18|0
2020-07-20 22:22:42|india_0598|ADHUNIK.BO|ADHUNIK.BO|Adhunik Metaliks Limited|INR|BSE|123500000|India|Basic Materials|Steel|http://www.adhunikgroup.com|38|0.49|11261|0.49|0.46|1.53|-0.55454546|-0.057789996|-0.04923||188.401||2020-02-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.196304||||4.158|-71.954|-82.32||0.03325|0.037|0.101|-1.43379|0.13172|18|0
2020-07-20 22:22:44|india_0599|BARTRONICS.BO|BARTRONICS.BO|Bartronics India Limited|INR|BSE|34048900|India|Technology|Information Technology Services|http://www.bartronics.com||2.43|9926|2.5|0.61|3.8|-0.22118384|0.11112001|0.00095|-0.33347|223.19|||||||||||||||||||||0|0.934565|||0.073927596|||-8.618||0|0.745|0.827|-0.75391|0.76709|18|0
2020-07-20 22:22:46|india_0601|BASANTGL.BO|BASANTGL.BO|Basant Agro Tech (India) Limited|INR|BSE|90627504|India|Basic Materials|Agricultural Inputs|http://www.basantagro.com|12|4.62|45368|4.53|2|5.44|0.4707793|0.06825|0.03287|0.06448|47.651|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.984988|||0.3346371|0.351|5.149|0.87||0|0.62|1.553|0.027449999|0.27822|18|0
2020-07-20 22:22:48|india_0603|RAMANEWS.BO|RAMANEWS.BO|Shree Rama Newsprint Limited|INR|BSE|147522000|India|Basic Materials|Paper & Paper Products|http://www.ramanewsprint.com||14.5|5385|14.2|9.6|21.04|-0.123456836|0.03659|-0.008909999|-0.10438|93.03|||||||||||||||||||||0|0.224018|||0.5245451|1.717|46.936|-3.03||0.015240001|0.086|0.42|-0.13119|0.35897|18|0
2020-07-20 22:22:50|india_0605|PRISMMEDI.BO|PRISMMEDI.BO|Prism Medico and Pharmacy Limited|INR|BSE|6063430|India|Consumer Defensive|Farm Products|http://www.prismmedico.com||12.89|31706|12.51|9.3|31|-0.5442623|-0.00638||||||||||||||||||||||||0|0.783679|||0.6121189|0.179|-28.079|-0.699||0|||-0.010290001|0.00575|18|0
2020-07-20 22:22:51|india_0606|SANWARIA.NS|SANWARIA.NS|Sanwaria Consumer Limited|INR|NSE|736099968|India|Consumer Defensive|Farm Products|http://www.sanwariaconsumer.com||2.75|1421316|2.8|0.9|6.15|-0.5087719|0.05222|0.09571999|0.25318|287.012|||||||||||||||||||||0|2.32217|||0.30992898|-0.018|-0.335|2.14||0|1.55|1.552|0.02977|0.07124|18|0
2020-07-20 22:22:53|india_0610|TNPL.BO|TNPL.BO|Tamil Nadu Newsprint and Papers Limited|INR|BSE|69210600|India|Basic Materials|Paper & Paper Products|http://www.tnpl.com|450.5|113.45|25025|113.3|85|215.4|-0.32719713|0.17517|0.0424|0.07729|105.429||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689761|||0.45814133|0.742|4.237|18.79|32.1|0.34303|0.24|0.712|0.03746|0.32516998|18|0
2020-07-20 22:22:55|india_0611|VISIONCINE.BO|VISIONCINE.BO|Vision Cinemas Limited|INR|BSE|70824704|India|Communication Services|Entertainment|http://www.visioncinemas.co.in||0.71|20|0.71|0.61|1.38|-0.29000002|0.40754002|||93.961|||||||||||||||||||||0|0.526558|||0.5174927|9.731|23.878|-0.021||0|||-0.12573|0.89135003|18|0
2020-07-20 22:22:57|india_0612|RUSHIL.BO|RUSHIL.BO|Rushil Decor Limited|INR|BSE|14931300|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.rushil.com||110.55|493|104|65.9|205.55|-0.4145792|0.12814|||159.851|1Q2017/4.48/6.16!3Q2017/5.93/5.17!4Q2017/4.78/5.42!1Q2018/6.21/5.13|2020-02-03||4.48|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.301|||0.7504633|1.371|10.7|18.919|27.94|0.05209|||0.0817|0.46849|18|0
2020-07-20 22:22:59|india_0614|ACIIN.BO|ACIIN.BO|ACI Infocom Limited|INR|BSE|110491000|India|Technology|Information Technology Services|http://www.acirealty.co.in||0.49|2582|0.49|0.19|0.52|1.5789475|0|-0.01753|-0.00154||||||||||||||||||||||0|1.312548|||0.3467799|5.407||-0.002||0|0.233|12.601|-0.024619998|-0.08805|18|0
2020-07-20 22:23:01|india_0615|YUVRAAJHPL.BO|YUVRAAJHPL.BO|Yuvraaj Hygiene Products Limited|INR|BSE|74156400|India|Consumer Defensive|Household & Personal Products|http://www.hic.in||0.76|32400|0.76|0.41|0.76|0.5510204|-0.06459||||||||||||||||||||||||0|0.339876||||0.435|-6.735|-0.27||0|||-0.15388|0.27805|18|0
2020-07-20 22:23:03|india_0617|GRAVITA.BO|GRAVITA.BO|Gravita India Limited|INR|BSE|69037904|India|Industrials|Metal Fabrication|http://www.gravitaindia.com|115|49.1|56379|47.1|30.1|69|0.0107296705|0.073060006|0.08464|0.16843|122.118|4Q2017/1.48/1.71!1Q2018/1.56/1.88|2020-06-25||1.48|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.316012|||1.5029079|0.438|6.001|4.82|8.2|0.01234|0.267|1.245|0.024619998|0.19048001|18|0
2020-07-20 22:23:05|india_0619|EKC.BO|EKC.BO|Everest Kanto Cylinder Limited|INR|BSE|112208000|India|Industrials|Specialty Industrial Machinery|http://www.everestkanto.com|12|22.45|108438|20.45|9.45|33.1|0.08776605|0.12089|0.0315|0.01275|43.721||2020-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.207852|||0.54200876|0.601|4.976|0.26||0|0.395|1.456|0.00392|0.39508|18|0
2020-07-20 22:23:07|india_0622|CONFIPET.BO|CONFIPET.BO|Confidence Petroleum India Limited|INR|BSE|273835008|India|Energy|Oil & Gas Refining & Marketing|http://www.confidencegroup.co|20|20.55|89239|20.25|12.85|36.5|-0.32274246|0.11745|0.07112|0.11892|15.53|4Q2017/0.27/0.24|||0.27|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.143956|||1.2314237|0.527|4.49|1.85|0.89|0.069359995|2.012|3.149|0.04863|0.24172|18|0
2020-07-20 22:23:09|india_0623|ESARIND.BO|ESARIND.BO|Esaar (India) Limited|INR|BSE|20442500|India|Financial Services|Capital Markets|http://www.esaarindia.com||0.9|969|0.89|0.49|1.44|-0.38194448|0||||||||||||||||||||||||0|-0.690531|||0.26026604|0.186||-15.327||0|||-0.08140001|-0.01135|18|0
2020-07-20 22:23:11|india_0624|KGPETRO.BO|KGPETRO.BO|KG Petrochem Limited|INR|BSE|5221000|India|Consumer Cyclical|Textile Manufacturing|http://www.kgpetro.in||80.9|1|77.05|46.8|95|-0.18894732|0.13205|0.050359998|0.1436|100.766|||||||||||||||||||||0|-0.571593|||0.3239356|0.52|3.936|33.46||0|0.684|1.306|0.05303|0.52242|18|0
2020-07-20 22:23:13|india_0625|VEERENRGY.BO|VEERENRGY.BO|Veer Energy & Infrastructure Limited|INR|BSE|11510000|India|Utilities|Utilities—Renewable|http://www.veerenergy.net||6.56|13144|6.9|5.15|10.8|-0.14285713|0.17892|||0.048|||||||||||||||||||||0|0.961893|||0.12316242|0.783|4.374|-0.867||0|||-0.14977|0.71936|18|0
2020-07-20 22:23:14|india_0626|URJAGLOBA.BO|URJAGLOBA.BO|Urja Global Limited|INR|BSE|507206016|India|Technology|Solar|http://www.urjaglobal.in|6|3.25|498370|3.42|0.93|5.14|0.41908717|0.00699|0.0011100001|0.00685|3.455|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.893764|||1.0708401|1.156|165.418|0.022||0|0.982|1.093|0.00686|0.02461|18|0
2020-07-20 22:23:16|india_0627|UTTAMVALUE.BO|UTTAMVALUE.BO|Uttam Value Steels Limited|INR|BSE|6608079872|India|Basic Materials|Steel|http://www.uttamvalue.com||0.63|5584307|0.66|0.19|0.69|2.4736843|-0.107980005||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.642802||||0.921|-8.531|-0.673||0|||-0.21876|0.23477|18|0
2020-07-20 22:23:18|india_0628|FCSSOFT.BO|FCSSOFT.BO|FCS Software Solutions Limited|INR|BSE|1709549952|India|Technology|Information Technology Services|http://www.fcsltd.com||0.5|1088335|0.48|0.19|0.58|0.7142856|0|||8.534|||||||||||||||||||||0|-1.346035|||0.25471216|2.747|-0.907|-0.731||0|||0|0.61365|18|0
2020-07-20 22:23:20|india_0629|GARWARPOLY.BO|GARWARPOLY.BO|Garware Polyester Limited|INR|BSE|23232400|India|Basic Materials|Specialty Chemicals|http://www.garwarepoly.com|46|230.75|10065|228.5|132|282|0.045288205|0.17479|0.05314|0.061979998|8.621|1Q2017/2.27/2.49!2Q2018/9.1/4.69|||2.27|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493841|||0.38187268|0.573|3.281|37.03|35.85|0.03675|1.252|2.157|0.09300999|0.49488|18|0
2020-07-20 22:23:22|india_0630|SUPTANERY.BO|SUPTANERY.BO|Super Tannery Limited|INR|BSE|107973000|India|Consumer Cyclical|Footwear & Accessories|http://www.supertannery.com||2.65|27832|2.53|1.2|3.64|0.21634614|0.110489994|||113.433|||||||||||||||||||||0|1.284064|||0.36902937|0.596|5.394|0.34||0|||0.02168|0.34087002|18|0
2020-07-20 22:23:24|india_0631|GVFILM.BO|GVFILM.BO|GV Films Limited|INR|BSE|914627968|India|Communication Services|Entertainment|http://www.gvfilms.in||0.44|150582|0.44|0.22|0.52|0.33333325|0.09810001||-0.51238996|37.338|||||||||||||||||||||0|0.110084|||1.0022779|4.651|47.41|-0.246||0|0.004|0.902|-1.9018899|0.15754|18|0
2020-07-20 22:23:26|india_0634|SYBLY.BO|SYBLY.BO|Sybly Industries Limited|INR|BSE|9156650|India|Consumer Cyclical|Textile Manufacturing|http://www.sybly.com||2.07|300|2.17|0.76|3.32|0.053398132|-0.023659999|||108.323|||||||||||||||||||||0|1.73903|||0.16393442|0.609|-25.747|0.079||0|||0.00287|0.12476|18|0
2020-07-20 22:23:28|india_0635|NICCOPAR.BO|NICCOPAR.BO|Nicco Parks & Resorts Limited|INR|BSE|46800000|India|Consumer Cyclical|Leisure|http://niccoparks.com||27.55|3161|29|20|38.75|0.31818187|0.23211999|||0.324|||||||||||||||||||||0|0.256735|||2.317268|1.846|7.954|2.061||0|||0.16178|0.73525|18|0
2020-07-20 22:23:30|india_0636|MVL.BO|MVL.BO|MVL Limited|INR|BSE|601243008|India|Real Estate|Real Estate—Development|http://www.mvl.in||0.19|50000|0.19|0.19|0.19|0|0|||128.665||2019-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.423787|||0.07442225||-69.735|-0.03||0|||0|0|18|0
2020-07-20 22:23:31|india_0639|SURYACHAKRA.BO|SURYACHAKRA.BO|Suryachakra Power Corporation Limited|INR|BSE|149632992|India|Utilities|Utilities—Regulated Electric|http://www.suryachakra.in||0.37|34603|0.38|0.19|0.63|1|-0.99781|-0.39391|-3.8837702||||||||||||||||||||||0|-0.087759||||0.101|-0.102|-3.88||0|0|0.021|-1.03494|0.06908|18|0
2020-07-20 22:23:33|india_0643|POLYLINK.BO|POLYLINK.BO|Polylink Polymers (India) Limited|INR|BSE|22111500|India|Basic Materials|Specialty Chemicals|http://www.polylinkpolymers.com||9.01|1822|9.5|5.48|17.93|-0.3333333|0.04328|||17.065|||||||||||||||||||||0|0.775981|||0.8030303|0.493|11.383|0.373||0|||0.01696|0.24825001|18|0
2020-07-20 22:23:35|india_0644|JRIIIL.BO|JRIIIL.BO|JRI Industries & Infrastructure Limited|INR|BSE|26557500|India|Industrials|Engineering & Construction|||0.62|20|0.62|0.62|0.62|0|0|||0.209|||||||||||||||||||||0|0.158198|||0.062399358|-61.929||0.01||0|||0|0|18|0
2020-07-20 22:23:37|india_0645|OLPCL.BO|OLPCL.BO|Olympic Cards Limited|INR|BSE|16308700|India|Industrials|Specialty Business Services|http://www.olympicweddingcards.com||4.27|1|4.27|3.89|6.82|-0.35789478|0.12614|||161.092|||||||||||||||||||||0|0.434565|||0.2849326|1.358|10.77|-1.92||0|||-0.09262|0.24771|18|0
2020-07-20 22:23:39|india_0646|TUNITEX.BO|TUNITEX.BO|Tuni Textile Mills Limited|INR|BSE|130631000|India|Consumer Cyclical|Textile Manufacturing|http://www.tunitextiles.com||0.26|53216|0.25|0.19|0.36|0.31578946|0.030869998|||62.946|||||||||||||||||||||0|0.176674|||0.27659574|0.343|11.101|-0.015||0|||-0.00629|0.25952|18|0
2020-07-20 22:23:41|india_0647|INTERDIGI.BO|INTERDIGI.BO|Interworld Digital Limited|INR|BSE|478376992|India|Communication Services|Entertainment|http://www.interworlddigital.in||0.15|2|0.15|0.15|0.15|0|0|||1.25|||||||||||||||||||||0|0.114318|||0.0586625|423363.34|-17.884|-0.021||0|||0|0|18|0
2020-07-20 22:23:43|india_0648|NITCO.BO|NITCO.BO|NITCO Limited|INR|BSE|71859000|India|Industrials|Building Products & Equipment|http://www.nitco.in||17.5|2232|17.85|10.8|34.25|-0.35906643|-0.08716|-0.042600002|-0.83999|1519.646|||||||||||||||||||||0|1.443033|||5.694761|2.336|-26.806|-6.62||0|0.372|1.222|-0.15358|0.22598|18|0
2020-07-20 22:23:45|india_0650|INVENTURE.BO|INVENTURE.BO|Inventure Growth & Securities Limited|INR|BSE|84000000|India|Financial Services|Capital Markets|http://www.inventuregrowth.com||16.59|52529|15.97|8.5|17|0.35914898|0|0.00022|0.00029|4.331|||||||||||||||||||||0|-0.051963|||0.86672586|5.157||0.006||0|0.955|1.107|0.00211|0.99324|18|0
2020-07-20 22:23:47|india_0652|NEXTMEDIA.BO|NEXTMEDIA.BO|Next Mediaworks Limited|INR|BSE|66892900|India|Communication Services|Publishing|http://www.nextmediaworks.com|37|5.87|1|6.17|3.61|16|-0.52792656|-0.020669999|-0.061189998|-1.93988|18450.492|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.079676||||2.491|-120.53|-3.16||0.01356|0.627|0.671|-0.37545|0.39651|18|0
2020-07-20 22:23:49|india_0653|PENTAGRAPH.BO|PENTAGRAPH.BO|Pentamedia Graphics Limited|INR|BSE|415025984|India|Communication Services|Entertainment|http://www.pentamedia.in||0.4|115494|0.39|0.21|0.54|0.625|0.71508|||0.338|||||||||||||||||||||0|0.785219|||0.15948965|6.485|9.069|-0.127||0|||-2.07923|0.03613|18|0
2020-07-20 22:23:51|india_0654|FACORALL.BO|FACORALL.BO|Facor Alloys Limited|INR|BSE|195547008|India|Basic Materials|Steel|http://www.facoralloys.com||1.41|60517|1.48|0.89|2.13|0.19354844|0.07654|0.05293|0.08486|12.096|||||||||||||||||||||0|0.775596|||0.1790931|0.117|1.535|0.59||0|0.151|0.543|0.03568|0.23643999|18|0
2020-07-20 22:23:52|india_0656|SCANPGEOM.BO|SCANPGEOM.BO|Scanpoint Geomatics Limited|INR|BSE|49419500|India|Technology|Software—Application|http://www.sgligis.com||19.45|81384|18.2|16.15|27.4|-0.1893096|0.098170005|||26.819|||||||||||||||||||||0|0.65127|||1.7174394|2.231|22.722|0.436||0|||0.04867|0.41638002|18|0
2020-07-20 22:23:54|india_0657|USHDI.BO|USHDI.BO|Ushdev International Limited|INR|BSE|338494016|India|Utilities|Utilities—Renewable|http://www.ushdev.com|310|0.19|1836|0.19|0.19|0.32|-0.3448276|11.18048|||||2020-01-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.240184||||124.887|11.17|-37.083|59.84|0.041050002|||0|0.99480003|18|0
2020-07-20 22:23:56|india_0658|VANDANA.BO|VANDANA.BO|Vandana Knitwear Limited|INR|BSE|106985000|India|Consumer Cyclical|Apparel Manufacturing|http://www.trendyknitwearlimited.com||0.31|28708|0.31|0.2|0.37|0.47619057|-0.55889|-0.00983|0.00051||||||||||||||||||||||0|0.536951|||0.29807693|10.543|-18.864|0.001||0|3.308|69.287|0.0185|0.76514|18|0
2020-07-20 22:23:58|india_0659|SVCRES.BO|SVCRES.BO|SVC Resources Limited|INR|BSE|6955400|India|Basic Materials|Other Industrial Metals & Mining|http://www.svcresources.co.in||1.87|61|1.87|1.87|8.13|-0.7699877|0.29312||||||||||||||||||||||||0|||||13.904|47.433|0.1||0|||1.4443699|0.99961|18|0
2020-07-20 22:24:00|india_0661|BAMPSL.BO|BAMPSL.BO|Bampsl Securities Limited|INR|BSE|34035200|India|Financial Services|Capital Markets|http://www.bampslsecurities.co.in||0.8|11102|0.78|0.59|1.2|-0.2909091|0||||||||||||||||||||||||0|0.956505|||0.072529465|2.264||-0.577||0|||-0.12452|0.06355|18|0
2020-07-20 22:24:02|india_0662|KAYPOWR.BO|KAYPOWR.BO|Kay Power And Paper Limited|INR|BSE|10640000|India|Basic Materials|Paper & Paper Products|http://www.kaypowerandpaper.com||1.5|100|1.5|1.1|2.58|-0.4186046|0.0056|-0.01589|0.010980001|4528.561|||||||||||||||||||||0|0.906851|||3.275109|0.656|116.974|0.005||0|0.978|2.39|0.00014999999|0.13512|18|0
2020-07-20 22:24:04|india_0663|AVANCE.BO|AVANCE.BO|Avance Technologies Limited|INR|BSE|198192000|India|Technology|Information Technology Services|http://www.avance.in||0.26|240241|0.25|0.19|0.31|0.31578946|0||||||||||||||||||||||||0|0.219784|||0.0133087635|1.504||-0.872||0|||0|0.04788|18|0
2020-07-20 22:24:06|india_0664|VMS.BO|VMS.BO|VMS Industries Limited|INR|BSE|16473400|India|Industrials|Waste Management|http://www.vmsil.com||6.36|3207|6.4|5.13|18.95|-0.6424581|0.028959999|0.03145|0.04216|25.436|||||||||||||||||||||0|0.425327|||0.18366109|-0.022|-0.746|1.443||0|0.747|1.496|0.00898|0.05041|18|0
2020-07-20 22:24:08|india_0665|EMPOWER.BO|EMPOWER.BO|Empower India Limited|INR|BSE|1163800064|India|Technology|Electronics & Computer Distribution|http://www.empowerindia.in||0.19|123194|0.19|0.19|0.2|0|0|||51.256|||||||||||||||||||||0|-0.097382|||0.06569848|-17.999||-0.222||0|||0|0|18|0
2020-07-20 22:24:10|india_0669|MAXIMAA.BO|MAXIMAA.BO|Maximaa Systems Limited|INR|BSE|58001300|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.maximaagroup.com||2.75|2062|2.89|0.95|3.25|0.21940935|0.20215|||121.623|||||||||||||||||||||0|-0.038876|||0.9645738|8.201|40.572|-0.23||0|||-0.2887|0.62231|18|0
2020-07-20 22:24:12|india_0673|VEERHEALTH.BO|VEERHEALTH.BO|Veerhealth Care Limited|INR|BSE|6934240|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.veerhealthcare.net||7.85|6611|7.9|5.5|10.8|0.0533334|0.04074|||16.729|||||||||||||||||||||0|1.001539|||0.38869083|0.56|13.753|0.577||0|||0.03813|0.28070998|18|0
2020-07-20 22:24:13|india_0674|FMNL.BO|FMNL.BO|Future Market Networks Limited|INR|BSE|57544400|India|Real Estate|Real Estate Services|http://www.fmn.co.in||20.75|34264|21.8|8.55|45.05|-0.24956971|0.43093|0.0022|0.15894|126.796|||||||||||||||||||||0|1.876443|||0.63624936|2.598|6.028|5.21||0|0.121|0.515|0.2327|0.70593|18|0
2020-07-20 22:24:15|india_0675|NUTEK.BO|NUTEK.BO|Nu Tek India Limited|INR|BSE|154519008|India|Communication Services|Telecom Services|http://www.nutek.in||0.29|10000|0.29|0.28|0.34|-0.14705884|0.0221|||0.904|||||||||||||||||||||0|0.588144|||0.007188003|0.185|8.363|-0.06||0|||0.04675|0.93971|18|0
2020-07-20 22:24:17|india_0676|RAJRAYON.NS|RAJRAYON.NS|Raj Rayon Industries Limited|INR|NSE|346454016|India|Consumer Cyclical|Textile Manufacturing|http://www.rajrayon.com||0.15|368203|0.2|0.05|0.4|3|0||||||||||||||||||||||||0|0.528098|||||-59.668|-1.304||0|||0|0|18|0
2020-07-20 22:24:19|india_0677|SWARNSAR.BO|SWARNSAR.BO|Swarnsarita Gems Limited|INR|BSE|20876800|India|Consumer Cyclical|Luxury Goods|http://www.swarnsarita.com||8.35|1100|8.72|5.6|10.29|-0.03325945|0.01129|0.0153|0.04721|103.083|||||||||||||||||||||0|-0.102771|||0.17087895|0.178|15.736|2.17||0|0.813|1.787|0.008090001|0.0315|18|0
2020-07-20 22:24:21|india_0679|ALKA.BO|ALKA.BO|Alka India Limited|INR|BSE|500000000|India|Consumer Cyclical|Textile Manufacturing|http://www.alkaindia.in||0.23|213185|0.24|0.19|0.31|0.26315784|-0.62700003|||25.448|||||||||||||||||||||0|0.073133|||0.60209423|197.647|-315.226|-0.096||0|||0|1|18|0
2020-07-20 22:24:23|india_0681|KLIFESTYL.BO|KLIFESTYL.BO|K-Lifestyle and Industries Limited|INR|BSE|1022380032|India|Consumer Cyclical|Apparel Manufacturing|||0.19|502|0.19|0.19|0.2|0|5.6071196||||||||||||||||||||||||0|-0.222863||||107.843|19.233|-0.199||0|||0|-0.80213|18|0
2020-07-20 22:24:24|india_0686|GBLINFRA.BO|GBLINFRA.BO|Global Infratech & Finance Limited|INR|BSE|26240800|India|Financial Services|Capital Markets|http://www.globalinfrafin.com||1.73|821|1.73|1.73|1.88|-0.079787195|-0.10102|||5.944|||||||||||||||||||||0|0.079291|||0.12901781|265.835|-2631.467|-0.101||0|||-0.25322|0.35333002|18|0
2020-07-20 22:24:26|india_0688|CUBIFIN.BO|CUBIFIN.BO|Cubical Financial Services Limited|INR|BSE|65170000|India|Financial Services|Capital Markets|http://www.cubicalrealtors.com||0.77|370|0.77|0.77|1.19|-0.3|0|0.01969|0.022769999||||||||||||||||||||||0|-0.036181|||0.4827586|5.652||0.04||0|0.752|94.452|0.26812|0.95944|18|0
2020-07-20 22:24:28|india_0690|ALKASEC.BO|ALKASEC.BO|Alka Securities Limited|INR|BSE|95940000|India|Financial Services|Capital Markets|http://www.alkasecurities.com||0.24|650|0.24|0.19|0.28|0.19999993|0.22704001||||||||||||||||||||||||0|0.190146||||||0.01||0|||0.02241|0.8603|18|0
2020-07-20 22:24:30|india_0691|OONE.BO|OONE.BO|ObjectOne Information Systems Limited|INR|BSE|10511900|India|Technology|Software—Application|http://www.objectinfo.com||2.48|10000|2.53|0.55|2.53|0.3457446|0.03845|||8.05|||||||||||||||||||||0|-0.791762|||0.18971848|-0.16|-4.173|0.581||0|||0.021760002|0.32059|18|0
2020-07-20 22:24:32|india_0692|SAGARPROD.BO|SAGARPROD.BO|Sagar Productions Limited|INR|BSE|40142100|India|Communication Services|Entertainment|http://www.sagarproductions.com||10.24|268073|9.15|7.11|12.34|0.2797202|0|0.07842|0.1467||||||||||||||||||||||0|-0.525789|||5.565217|5.144||0.2||0|59.996|78.141|0.14157|0.16764|18|0
2020-07-20 22:24:34|india_0694|HIMATSEIDE.BO|HIMATSEIDE.BO|Himatsingka Seide Limited|INR|BSE|98457200|India|Consumer Cyclical|Textile Manufacturing|http://www.himatsingka.com|376|59.45|26434|61|43|166|-0.57800066|0.17709999|0.03477|0.00953|203.72|3Q2016/4.68/4.7!3Q2017/5.14/5.5!4Q2017/5.09/4.53|||4.68|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.560046|||0.43050075|1.276|7.204|1.35||0.18486|0.264|0.981|0.00562|0.52|18|0
2020-07-20 22:24:35|india_0695|SABTN.BO|SABTN.BO|Sri Adhikari Brothers Television Network Limited|INR|BSE|34944500|India|Communication Services|Broadcasting|http://www.adhikaribrothers.com|110|1.69|4905|1.61|0.95|2.91|-0.29999995|5.183|||||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.456889||||735.652|141.935|-10.563||0.03548|||0|3.51891|18|0
2020-07-20 22:24:37|india_0696|HEG.BO|HEG.BO|HEG Limited|INR|BSE|38595500|India|Industrials|Electrical Equipment & Parts|http://www.hegltd.com|6122.4|819.2|123334|831.25|413.2|1473|-0.124631405|-0.00271|-0.01017|0.01852|16.922||2020-06-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.660892|||0.9003346|1.555|-573.211|17.52||0.11234|1.053|2.522|0.03147|0.16966999|18|0
2020-07-20 22:24:39|india_0697|SPECIALITY.BO|SPECIALITY.BO|Speciality Restaurants Limited|INR|BSE|46957700|India|Consumer Cyclical|Restaurants|http://www.speciality.co.in|82.5|31.7|1804|30.8|20.45|83.05|-0.57222223|0.07632||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.27983|||0.7684849|0.19|2.495|-1.757||0.06181|||-0.02192|0.5135|18|0
2020-07-20 22:24:41|india_0698|PANACEABIO.BO|PANACEABIO.BO|Panacea Biotec Limited|INR|BSE|61250700|India|Healthcare|Biotechnology|http://www.panaceabiotec.com|69|205.7|48009|196.15|90|263|0.5378282|0.113900006|0.00806|-0.69176||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.848344|||6.335469|2.207|19.38|-31.72||0.01594|0.361|1.501|-0.35711|0.71181|18|0
2020-07-20 22:24:43|india_0699|INSECTICID.BO|INSECTICID.BO|Insecticides (India) Limited|INR|BSE|20667800|India|Basic Materials|Agricultural Inputs|http://www.insecticidesindia.com|817.4|435.1|4350|431.3|207|691.1|-0.34112436|0.11432999|0.06216|0.12472|25.84|4Q2017/4.67/5.2!1Q2018/3.72/4.37!2Q2018/16.45/16.1!3Q2018/20.79/17.8|||4.67|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08314|||1.2296692|0.734|6.421|42.05|55.26|0.15905|0.742|1.814|0.06375|0.25959|18|0
2020-07-20 22:24:45|india_0700|HINDUJAVEN.BO|HINDUJAVEN.BO|Nxtdigital Limited|INR|BSE|20555500|India|Communication Services|Entertainment|http://www.hindujaventures.com|450|331.55|291|332.25|192|489|0.25640202|0.18627001||||3Q2017/14.37/14.98|||14.37|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.772902|||1.2669183|0.691|3.708|36.715|56.49|0|||0.064330004|0.4472|18|0
2020-07-20 22:24:47|india_0702|BANCOINDIA.BO|BANCOINDIA.BO|Banco Products (India) Limited|INR|BSE|71518600|India|Consumer Cyclical|Auto Parts|http://www.bancoindia.com|162|83.35|31518|83.5|55|120.9|-0.19788665|0.07847|||12.839|4Q2017/4.12/2.94|||4.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.78137|||0.8400862|0.472|6.017|8.987|18.05|0.033239998|||0.049250003|0.42911|18|0
2020-07-20 22:24:49|india_0704|TALWALKARS.BO|TALWALKARS.BO|Talwalkars Better Value Fitness Limited|INR|BSE|31004900|India|Consumer Cyclical|Leisure|http://www.talwalkars.net|165|2.84|10189|2.71|0.93|28.7|-0.9055749|0.27349|||125|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.965357|||0.03834004|3.074|11.239|-0.498||0.01682|||-0.01642|0.51276|18|0
2020-07-20 22:24:51|india_0705|JBMA.BO|JBMA.BO|JBM Auto Limited|INR|BSE|47298900|India|Consumer Cyclical|Auto Parts|http://www.jbmgroup.com/JBM-Auto-Ltd.php|560|199.85|7039|203.5|97.6|296.1|0.13973677|0.12616|0.058930002|0.10792|91.616|1Q2018/4.94/3.7!3Q2018/5.12/4.67|2020-02-03||4.94|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.497305|||1.3437643|0.807|6.397|14.63|27.35|0|0.531|0.962|0.03556|0.30361|18|0
2020-07-20 22:24:53|india_0706|CENTUM.BO|CENTUM.BO|Centum Electronics Limited|INR|BSE|12884800|India|Technology|Electronic Components|http://www.centumelectronics.com|750|320.55|1326|319.9|180|508.2|-0.3543244|0.112349994|||115.595||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.785219|||2.5315905|0.579|5.158|23.017||0.07922|||0.03902|0.56852|18|0
2020-07-20 22:24:55|india_0707|JINDALPOLY.BO|JINDALPOLY.BO|Jindal Poly Films Limited|INR|BSE|43786400|India|Basic Materials|Specialty Chemicals|http://www.jindalpoly.com|565|386.9|4091|392.55|150|409.3|0.7623607|0.18733|0.076469995|0.2377|81.659|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.500769|||0.91344357|0.664|3.544|111.6||0.06527|0.999|1.745|0.13786|0.37995997|18|0
2020-07-20 22:24:57|india_0708|IL&FSENGG.BO|IL&FSENGG.BO|||YHD||India|Industrials|Engineering & Construction|http://www.ilfsengg.com|||||||-0.29333335|-0.11938||||||||||||||||||||||||0|1.316782||||0.858|-7.183|||0|||-0.90059|0.27118|18|0
2020-07-20 22:24:58|india_0709|SHANTIGEAR.BO|SHANTIGEAR.BO|Shanthi Gears Limited|INR|BSE|76715904|India|Industrials|Specialty Industrial Machinery|http://www.shanthigears.com|86|84.85|1514|84.15|56.3|110.45|-0.14999998|0.14161|0.05144|0.09493||1Q2017/0.75/0.66!3Q2017/0.88/0.79!4Q2017/0.82/0.71|||0.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.88799|||2.8472197|2.399|16.941|3.279|4.32|0.05644|2.005|3.315|0.103970006|0.48227|18|0
2020-07-20 22:25:00|india_0710|AXISCADES.BO|AXISCADES.BO|AXISCADES Engineering Technologies Limited|INR|BSE|37759500|India|Industrials|Engineering & Construction|http://www.axiscades.com|420|55.95|18815|58.35|26.7|86.5|-0.11187214|0.13621001|0.04519|0.099630006|46.923|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.45381|||0.6706784|0.3|2.2|7.69||0|0.83|0.986|0.04422|0.31083|18|0
2020-07-20 22:25:02|india_0711|TIMETECHNO.BO|TIMETECHNO.BO|Time Technoplast Limited|INR|BSE|226147008|India|Consumer Cyclical|Packaging & Containers|http://www.timetechnoplast.com|189.25|37.3|44091|37.8|22.75|82|-0.5169329|0.13998|0.065689996|0.09770001|48.096|4Q2017/2.07/1.94!1Q2018/2.45/2.38!2Q2018/1.91/1.91!3Q2018/1.4/1.95|||2.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.374518|||0.46568534|0.482|3.441|7.46|11.55|0.32002|0.878|1.852|0.04724|0.30051002|18|0
2020-07-20 22:25:04|india_0712|TBZ.BO|TBZ.BO|Tribhovandas Bhimji Zaveri Limited|INR|BSE|66730600|India|Consumer Cyclical|Luxury Goods|http://www.tbztheoriginal.com|78|29.35|7037|29.35|16.5|52.2|-0.22354496|0.062080003|0.03464|0.0444|132.502|2Q2017/0.87/0.9!3Q2017/0.12/0.96|2020-06-24||0.87|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.554657|||0.41218436|0.439|7.065|3.21|2.97|0|0.049|1.385|0.011829999|0.14872|18|0
2020-07-20 22:25:06|india_0713|ALOKTEXT.BO|ALOKTEXT.BO|Alok Industries Limited|INR|BSE|2210650112|India|Consumer Cyclical|Textile Manufacturing|http://www.alokind.com|9|31.8|131662|33.45|1.36|61.4|10.534483|-0.00404||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.122016||||8.361|-2071.195|40.521||0.02592|||1.6292701|0.36134|18|0
2020-07-20 22:25:08|india_0714|JAICORPLTD.BO|JAICORPLTD.BO|Jai Corp Limited|INR|BSE|178448992|India|Basic Materials|Specialty Chemicals|http://www.jaicorpindia.com|107|95.1|494879|91.3|42.65|121.9|0.02125287|0.14861|0.026619999|0.02557|17.832|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.113548|||1.3193673|3.082|20.74|1.88||0.063200004|6.382|18.365|0.056550004|0.38064|18|0
2020-07-20 22:25:10|india_0717|MANGCHEFER.BO|MANGCHEFER.BO|Mangalore Chemicals & Fertilizers Limited|INR|BSE|118515000|India|Basic Materials|Agricultural Inputs|http://www.mangalorechemicals.com||34.7|75179|35.05|16.35|46.4|0.13983738|0.075279996|0.03467|0.12405|263.106|1Q2018/1.71/1.16|||1.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.89107|||0.751668|0.582|7.731|5.45|3.68|0|0.856|1.042|0.023810001|0.31870002|18|0
2020-07-20 22:25:12|india_0718|HCL-INSYS.BO|HCL-INSYS.BO|HCL Infosystems Limited|INR|BSE|329209984|India|Technology|Electronics & Computer Distribution|http://www.hclinfosystems.com|70|9.24|80333|9.21|3.2|12.56|-0.18278617|-0.11489|-0.09308|-9.345591||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.578906||||0.385|-3.347|-4.14||0.00087|0.314|0.595|-0.07511|0.10385|18|0
2020-07-20 22:25:14|india_0719|DREDGECORP.BO|DREDGECORP.BO|Dredging Corporation of India Limited|INR|BSE|28000000|India|Industrials|Engineering & Construction|http://www.dredge-india.com|350|268.95|7589|272.45|121.8|412|-0.22268182|0.32589|||37.912|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.481524|||0.4858236|1.541|4.729|43.173||0.07419|||0.15909|0.84032995|18|0
2020-07-20 22:25:16|india_0720|CIGNITITEC-EQ.NS|CIGNITITEC-EQ.NS||INR|NSE|||||||260.1|32982|258.9|258.55|264||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:25:18|india_0721|ITDCEM.BO|ITDCEM.BO|ITD Cementation India Limited|INR|BSE|171788000|India|Industrials|Engineering & Construction|http://www.itdcem.co.in|176.29|49.45|13334|50|26|93.85|-0.4574064|0.09594|0.04364|0.04211|43.659|4Q2017/2.57/1.8!1Q2018/1.61/2!2Q2018/1.67/1.34!3Q2018/1.59/1.17|2020-06-17||2.57|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.14819|||0.8019656|0.362|3.769|2.51|10.26|0.29751|0.445|1.19|0.01509|0.38737|18|0
2020-07-20 22:25:20|india_0722|IBVENTURES.BO|IBVENTURES.BO|Indiabulls Ventures Limited|INR|BSE|576424000|India|Financial Services|Capital Markets|http://www.indiabullsventures.com|34|110.25|56397|111.15|63.6|282|-0.59967583|0|0.00303|0.0068699997|96.431|3Q2017/1.14/0.92!1Q2018/1.24/1.47|||1.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.251347|||1.2113655|3.243||0.07|7.56|0.09146|64.697|65.945|0.0015199999|0.98799|18|0
2020-07-20 22:25:21|india_0724|NRBBEARING.BO|NRBBEARING.BO|NRB Bearings Limited|INR|BSE|96922600|India|Consumer Cyclical|Auto Parts|http://www.nrbbearings.com|215|82.55|14189|79.7|48.5|130.2|-0.36468714|0.1106|0.03401|0.070149995|68.184|3Q2017/2.18/1.6!4Q2017/2.2/1.66!1Q2018/2.76/2.3!2Q2018/3.59/2.2|||2.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.964203|||1.7563083|1.301|11.759|3.31|11.8|0.39913|0.688|1.299|0.041339997|0.60669|18|0
2020-07-20 22:25:23|india_0725|HGS.BO|HGS.BO|Hinduja Global Solutions Limited|INR|BSE|20873200|India|Industrials|Specialty Business Services|http://www.teamhgs.com|930|728.35|2356|709.85|412.2|1008|0.13276935|0.10401|||79.485|1Q2017/20.62/21.52!4Q2017/23.45/23.6|2020-02-10||20.62|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.727482|||0.91791964|0.411|3.951|102.362|87.6|0.083730005|||0.040489998|0.33011|18|0
2020-07-20 22:25:25|india_0726|IPAPPM.BO|IPAPPM.BO|Andhra Paper Limited|INR|BSE|39770000|India|Basic Materials|Paper & Paper Products|http://www.andhrapaper.com|368|309.6|642|312.05|115|451.5|-0.47225446|0.23823|0.112959996|0.24479|2.438|1Q2018/10.33/4.79!2Q2018/11.28/6.39!3Q2018/9.41/7.51|2020-05-29||10.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.937259|||1.2614852|0.571|2.395|53.54|40.95|0.00064000004|1.094|2.563|0.16770001|0.70198|18|0
2020-07-20 22:25:27|india_0727|ASTRAMICRO.BO|ASTRAMICRO.BO|Astra Microwave Products Limited|INR|BSE|86611696|India|Technology|Communication Equipment|http://www.astramwp.com|130.5|111.5|68073|110.95|45.85|127.9|0.4026549|0.17655|0.046919998|0.08472|13.203|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08468|||1.795231|2.075|11.753|5.08||0.15645|0.899|1.958|0.09426|0.43223998|18|0
2020-07-20 22:25:29|india_0728|ADLABS.BO|ADLABS.BO|Imagicaaworld Entertainment Limited|INR|BSE|88062096|India|Communication Services|Entertainment|http://www.imagicaaworld.com|40|4.1|43350|4.26|1.82|6.53|0.04838705|0.12279||||1Q2017/-3.96/-4.8!1Q2018/-4.8/-4.5|2020-02-05||-3.96|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.652424||||5.119|41.685|-43.769|-9.5|0.05965|0.017|0.116|-1.7872|0.83735|18|0
2020-07-20 22:25:31|india_0729|SHREYAS.BO|SHREYAS.BO|Shreyas Shipping and Logistics Limited|INR|BSE|21957500|India|Industrials|Marine Shipping|http://www.transworld.com/shreyas-shipping-and-logistics.html||72.6|628|69.15|35|135|-0.47752172|0.10334|||66.391||2020-02-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.873445|||0.360559|0.689|6.663|8.076||0|||0.028870001|0.1699|18|0
2020-07-20 22:25:33|india_0730|TRIDENT.BO|TRIDENT.BO|Trident Limited|INR|BSE|5095960064|India|Consumer Cyclical|Textile Manufacturing|http://www.tridentindia.com|79|6.18|2073812|6.36|3.05|8.45|0.20113313|0.15345|||65.896|4Q2017/1.41/1.45!1Q2018/1/1.68!2Q2018/1.16/1.4!3Q2018/2.14/1.4|2020-01-29||1.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.56505|||1.0423343|1.19|7.758|0.556|9|0.01347|||0.05513|0.53526|18|0
2020-07-20 22:25:35|india_0731|DEEPAKFERT.BO|DEEPAKFERT.BO|Deepak Fertilisers And Petrochemicals Corporation Limited|INR|BSE|89284400|India|Basic Materials|Chemicals|http://www.dfpcl.com|307|121.1|131746|116.3|57|126.85|0.33524692|0.09909|0.02231|0.04078|129.989|4Q2017/6.41/8.2!1Q2018/4.37/6.8!2Q2018/4.22/4.6!3Q2018/2.1/3.5|||6.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.941878|||0.49187452|0.783|7.904|9.83|37.85|0.02565|0.629|0.963|0.01862|0.29364002|18|0
2020-07-20 22:25:37|india_0732|GALLISPAT.BO|GALLISPAT.BO|Gallantt Ispat Limited|INR|BSE|282360992|India|Basic Materials|Steel|https://gallantt.com/gallantt-ispat-limited/|440|29.7|9639|28.65|15.55|35.1|-0.059113324|0.063140005|0.01983|0.06147|23.302|2Q2017/0.4/3.67|||0.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.082371|||0.8267684|0.78|12.356|2.14|2.26|0|1.71|2.681|0.059369996|0.17318001|18|0
2020-07-20 22:25:39|india_0733|ATULAUTO.BO|ATULAUTO.BO|Atul Auto Limited|INR|BSE|21943200|India|Consumer Cyclical|Auto Manufacturers|http://www.atulauto.co.in|466.86|169.05|13511|174.85|117|298.7|-0.32801694|0.113809995|0.10981|0.18813999|0.24|1Q2017/2.83/3.1!2Q2017/3.56/3.1!3Q2017/7.74/6.4!4Q2017/4.42/5.6|||2.83|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623398|||1.2045232|0.611|5.365|24.42|23.74|0.16227|1.214|1.973|0.085710004|0.27898002|18|0
2020-07-20 22:25:41|india_0734|MONTECARLO.BO|MONTECARLO.BO|Monte Carlo Fashions Limited|INR|BSE|20732100|India|Consumer Cyclical|Apparel Manufacturing|http://www.montecarlocorporate.com|764|161.55|2400|163.45|128|317|-0.3798141|0.17148|0.06697|0.12186|20.569|2Q2017/2.44/1.6!3Q2017/7.16/5.8!4Q2017/21.99/18.8!1Q2018/-4.07/1.7|||2.44|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.118167|||0.61430526|0.469|2.735|30.24|50.9|0.03319|1.408|2.372|0.0864|0.47198|18|0
2020-07-20 22:25:43|india_0735|RENUKA.BO|RENUKA.BO|Shree Renuka Sugars Limited|INR|BSE|1916819968|India|Consumer Defensive|Confectioners|http://www.renukasugars.com|12|8.98|124252|8.88|3.2|12.45|0.018348575|0.047199998|0.0016500001||||2020-07-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.852963||||0.773|16.374|10.95||4.0000003E-5|0.054|0.426|0.42657003|0.17783001|18|0
2020-07-20 22:25:44|india_0736|SANGHVIMOV.BO|SANGHVIMOV.BO|Sanghvi Movers Limited|INR|BSE|43288000|India|Industrials|Farm & Heavy Construction Machinery|http://www.sanghvicranes.com|370|73.5|9566|75.3|44.65|120|-0.31201458|0.48541|0.00875|-0.0090499995|43.515|2Q2016/5.83/7.47!4Q2016/5.42/7!2Q2017/-0.84/7.26|||5.83|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.709006|||0.42732063|1.954|4.025|-1.53||0.04956|0.628|0.777|-0.020450002|1|18|0
2020-07-20 22:25:46|india_0737|PFOCUS.BO|PFOCUS.BO|Prime Focus Limited|INR|BSE|299248992|India|Communication Services|Entertainment|http://www.primefocus.com|94|25.4|1755|25.3|17.4|93|-0.43273544|0.07613|||543.625|1Q2018/-2.08/0.93!2Q2018/-0.28/0.3!3Q2018/-1.42/0.18|2020-02-14||-2.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.877983|||2.1467206|1.111|14.592|-3.928|5.1|0.24604|||-0.04452|0.94009|18|0
2020-07-20 22:25:48|india_0738|JSWHL.BO|JSWHL.BO|JSW Holdings Limited|INR|BSE|11068300|India|Industrials|Conglomerates|http://www.jsw.in/investors/holdings|636|1930.25|1|1902.1|1259|3000|-0.32284307|0.95427|0.00863|0.01382|||2020-05-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.71324|||0.3003922|-41.45|-43.437|96.165||0.1037|4132.038|4372.958|0.87955004|1|18|0
2020-07-20 22:25:50|india_0739|GAMMNINFRA.BO|GAMMNINFRA.BO|Gammon Infrastructure Projects Limited|INR|BSE|941830976|India|Industrials|Infrastructure Operations|http://www.gammoninfra.com|24|0.68|337340|0.65|0.22|1.01|0.75675666|0.49897|||830.651|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.121632|||0.26984128|2.779|5.57|-2.669||0.01496|||-0.6282|0.63098997|18|0
2020-07-20 22:25:52|india_0741|VSTTILLERS.BO|VSTTILLERS.BO|V.S.T. Tillers Tractors Limited|INR|BSE|8639530|India|Industrials|Farm & Heavy Construction Machinery|http://www.vsttillers.com|2233.4|1438|4490|1388.95|601|1499|0.25987577|0.031889997|0.00084|0.03085||3Q2017/21.65/20.6!4Q2017/36.32/18.4!1Q2018/39.01/32.2!2Q2018/16.64/18.8|||21.65|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.943418|||2.1534812|1.929|60.482|20.834|110.53|0.19427|2.437|3.869|0.03311|0.31517|18|0
2020-07-20 22:25:54|india_0742|SANGHIIND.BO|SANGHIIND.BO|Sanghi Industries Limited|INR|BSE|251000000|India|Basic Materials|Building Materials|http://www.sanghicement.com|87.33|25.05|178403|22.95|15.15|64|-0.63013697|0.21739|0.02622|0.03884|66.387|4Q2017/1.46/0.85!1Q2018/0.77/1.05!2Q2018/0.79/1.08!3Q2018/0.08/0.3|||1.46|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.456889|||0.36721587|1.873|8.614|2.6|4.09|0.16042|0.131|0.823|0.07364|0.63493997|18|0
2020-07-20 22:25:56|india_0743|GUJALKALI.BO|GUJALKALI.BO|Gujarat Alkalies and Chemicals Limited|INR|BSE|73436896|India|Basic Materials|Chemicals|http://www.gacl.com|220|328.9|4255|331.3|165|487.35|-0.2676835|0.21203|0.04551|0.0747|3.03|1Q2017/11.86/8.98!2Q2017/12.99/12.17!4Q2017/15.28/8.31|||11.86|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.173979|||0.52636546|0.915|4.315|45.22|90.69|0.06211|0.867|2.599|0.12189|0.44373|18|0
2020-07-20 22:25:58|india_0744|SWANENERGY.BO|SWANENERGY.BO|Swan Energy Limited|INR|BSE|244256992|India|Consumer Cyclical|Textile Manufacturing|http://www.swan.co.in|69|141.05|25059|142.1|97|154.55|0.37029898|0.14412||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.392224|||3.7300014|10.465|72.613|-0.217||0.12156|||-0.11863|0.3664|18|0
2020-07-20 22:26:00|india_0745|MAHSEAMLES.BO|MAHSEAMLES.BO|Maharashtra Seamless Limited|INR|BSE|66999600|India|Basic Materials|Steel|http://www.jindal.com/msl|615|226.25|5318|224.25|185|447.4|-0.45590198|0.22238001|||23.485|1Q2017/5.84/7.13!2Q2018/14.98/11.59!3Q2018/13.21/13.33|||5.84|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.993456|||0.4620421|0.542|2.437|38.478|57.62|0.10288|||0.084809996|0.38781|18|0
2020-07-20 22:26:02|india_0746|BOMDYEING.BO|BOMDYEING.BO|The Bombay Dyeing and Manufacturing Company Limited|INR|BSE|206535008|India|Real Estate|Real Estate Services|http://bombaydyeing.com|91|71.4|213428|71.1|36.2|101.75|-0.22082192|0.18783002|0.04074|2.7082598|6877.691|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.294072|||16.96365|2.948|15.693|15.87||0.0401|0.534|2.387|0.17302999|0.45701998|18|0
2020-07-20 22:26:04|india_0747|HBLPOWER.BO|HBLPOWER.BO|HBL Power Systems Limited|INR|BSE|277195008|India|Industrials|Electrical Equipment & Parts|http://www.hbl.in|58|15.95|35926|15.9|9.15|22|-0.26218098|0.071779996|0.022349998|0.03407|14.617|1Q2017/0.49/0.32!3Q2017/0.47/0.36!4Q2017/0.32/0.45|||0.49|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.080831|||0.7417914|0.583|8.116|0.85|1.56|0.72406995|1.317|2.623|0.02401|0.37060001|18|0
2020-07-20 22:26:06|india_0748|APARINDS.BO|APARINDS.BO|Apar Industries Limited|INR|BSE|38268600|India|Industrials|Electrical Equipment & Parts|http://www.apar.com|779.71|310.85|581|309.5|235.1|596.7|-0.40742868|0.06271|0.05021|0.11411|28.831|3Q2017/7.19/11.18!4Q2017/10.73/10.81!1Q2018/9.29/12.19!3Q2018/7.48/7.3|||7.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.317167|||1.0192405|0.18|2.872|35.32||0.27251|0.642|1.135|0.01811|0.22943|18|0
2020-07-20 22:26:08|india_0749|RKFORGE.BO|RKFORGE.BO|Ramkrishna Forgings Limited|INR|BSE|32138500|India|Industrials|Tools & Accessories|http://www.ramkrishnaforgings.com|879|155.9|14933|158.9|135.45|489.5|-0.6597794|0.17040001|0.02448|0.011089999|101.043|4Q2017/8.51/4.8!1Q2018/10.48/10.65!2Q2018/8.46/7!3Q2018/10.01/8.9|2020-06-26||8.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.38799|||0.5809663|1.129|6.626|2.97|51.52|0.26285|0.477|0.998|0.00797|0.43163|18|0
2020-07-20 22:26:09|india_0750|SNOWMAN.BO|SNOWMAN.BO|Snowman Logistics Limited|INR|BSE|167088000|India|Industrials|Integrated Freight & Logistics|http://www.snowman.in|43|30.95|29601|30.4|24.6|45.8|-0.025641084|0.25059|0.01043|-0.03512|47.995|4Q2017/0.01/0.1!1Q2018/0.12/0.2!2Q2018/0.04/0.08!3Q2018/0.07/-0.01|2020-06-05||0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.662047|||1.2321842|2.943|11.744|-0.9|2|0|1.204|1.297|-0.06249|0.40905|18|0
2020-07-20 22:26:11|india_0751|GVKPIL.BO|GVKPIL.BO|GVK Power & Infrastructure Limited|INR|BSE|1579209984|India|Industrials|Airports & Air Services|http://www.gvk.com|6|2.14|10171644|2.21|2|5.68|-0.5741811|0.40258|||971.612||2020-02-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.572363||||3.021|7.505|-2.812||0.03593|||-0.107250005|0.59222|18|0
2020-07-20 22:26:13|india_0753|MERCK.BO|MERCK.BO|Procter & Gamble Health Limited|INR|BSE|16599400|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.pghealthindia.com|1918.5|3980.8|4773|4003.4|2927.8|5120.8|-0.069400966|0.22778||||4Q2017/6.19/19.4!1Q2018/9.74/11.65!2Q2018/19.77/16.24!3Q2018/24.77/14.6|2020-02-28||6.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.091993|||8.08966|6.803|29.866|99.11|103|0.13997|||0.17811|0.67529|18|0
2020-07-20 22:26:15|india_0754|RAMCOSYS.BO|RAMCOSYS.BO|Ramco Systems Limited|INR|BSE|30604900|India|Technology|Software—Application|http://www.ramco.com||108.8|21735|108.15|64.1|219.5|-0.48228818|0.14703|0.02063|0.0184|27.366|||||||||||||||||||||0|1.332948|||0.55023974|0.67|4.556|3.32||0.16759|1.137|1.569|0.01788|0.54772|18|0
2020-07-20 22:26:17|india_0755|WHEELS.BO|WHEELS.BO|Wheels India Limited|INR|BSE|24064600|India|Consumer Cyclical|Auto Parts|http://www.wheelsindia.com||439.35|1486|432.25|284.15|744.9|-0.3735507|0.06337|0.02937|0.07021|94.858|||||||||||||||||||||0|1.147421|||1.5929328|0.639|10.079|20.387||0.18518|0.516|1.02|0.01836|0.29659998|18|0
2020-07-20 22:26:19|india_0756|WONDERLA.BO|WONDERLA.BO|Wonderla Holidays Limited|INR|BSE|56518900|India|Consumer Cyclical|Leisure|http://www.wonderla.com|351.29|138.25|7650|139|104.95|300|-0.4197454|0.38434|0.03985|0.07724|0.718|2Q2017/4.59/3.7!4Q2017/1.17/1.1!1Q2018/0.33/1.15!2Q2018/5.83/2.9|||4.59|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.697459|||0.8987077|2.431|6.325|11.45|10.92|0.12712|3.667|4.375|0.23917|0.89427|18|0
2020-07-20 22:26:21|india_0757|BALMLAWRIE.BO|BALMLAWRIE.BO|Balmer Lawrie & Co. Ltd.|INR|BSE|171004000|India|Industrials|Conglomerates|http://www.balmerlawrie.com|245|106.4|23141|107.05|69.85|141.333|-0.07795|0.11241|0.037320003|0.097729996|7.624|1Q2018/7.71/4.98!2Q2018/3.41/3.78|||7.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.449191|||1.1709679|1.01|8.983|9.428|19.64|0.07037|1.853|2.334|0.10507|0.38881|18|0
2020-07-20 22:26:23|india_0758|HEIDELBERG.BO|HEIDELBERG.BO|HeidelbergCement India Limited|INR|BSE|226612992|India|Basic Materials|Building Materials|http://www.mycemco.com|183.78|176.5|12276|174.95|120|217.8|-0.101899385|0.24326|0.09547|0.21566999|21.887|4Q2017/1.4/0.72!1Q2018/2.3/1.3!2Q2018/2.26/2.1!3Q2018/2.21/2.1|||1.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.734795|||3.0375|1.74|7.153|11.83||0.16966999|0.606|1.102|0.12355|0.60258|18|0
2020-07-20 22:26:24|india_0759|SONATSOFTW.BO|SONATSOFTW.BO|Sonata Software Limited|INR|BSE|105159000|India|Technology|Information Technology Services|http://www.sonata-software.com|401|242.85|16430|240.8|148.1|354.4|-0.28429186|0.0996|0.13367|0.38518003|12.842|3Q2016/3.6/3.6!4Q2016/3.68/4!3Q2017/4.29/4!4Q2017/4.69/4.4|||3.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.051963|||3.7659922|0.572|5.746|26.66|22.72|0.18346001|1.398|1.453|0.073979996|0.17823|18|0
2020-07-20 22:26:26|india_0760|AHLUCONT.BO|AHLUCONT.BO|Ahluwalia Contracts (India) Limited|INR|BSE|66987600|India|Industrials|Engineering & Construction|http://www.acilnet.com|445.45|207.95|669|208.15|136.05|369.3|-0.32198697|0.08116|0.0467|0.083780006|11.302|4Q2017/4.35/4.7!1Q2018/4.63/5.48!2Q2018/4.21/5.06!3Q2018/4.65/3.21|||4.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.675519|||1.7325989|0.651|8.027|9.62|26.98|0.44186002|0.895|1.537|0.03416|0.20221001|18|0
2020-07-20 22:26:28|india_0761|SOMANYCERA.BO|SOMANYCERA.BO|Somany Ceramics Limited|INR|BSE|42379400|India|Industrials|Building Products & Equipment|http://www.somanyceramics.com|446.56|120.2|10543|116.45|77|427.05|-0.72538614|0.081599995|0.02813|0.02785|67.938|4Q2017/3.38/5.95!1Q2018/6.01/6.43!2Q2018/1.98/3.95!3Q2018/1.08/3.3|||3.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.179368|||0.83966106|0.622|7.624|3.54|20.9|0.19939|0.613|1.346|0.00932|0.3707|18|0
2020-07-20 22:26:30|india_0762|TATACOFFEE.BO|TATACOFFEE.BO|Tata Coffee Limited|INR|BSE|186770000|India|Consumer Defensive|Packaged Foods|http://www.tatacoffee.com|133|80|23367|80.05|47.1|107.2|0.063081026|0.15921|0.04488|0.0874|78.745|1Q2018/0.39/1.61|||0.39|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.792147|||1.1909902|1.525|9.579|4.412||0.04597|0.904|1.696|0.04191|0.49935|18|0
2020-07-20 22:26:32|india_0763|BRIGADE.BO|BRIGADE.BO|Brigade Enterprises Limited|INR|BSE|204380000|India|Real Estate|Real Estate—Development|http://www.brigadegroup.com|290.88|134.55|9610|135.85|90.7|255|-0.2517913|0.25197|0.02554|0.04745|159.817|3Q2016/2.52/2!1Q2017/6.5/2.55!2Q2017/2.45/2.7!4Q2017/3.58/2.86|2020-06-18||2.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.831023|||1.2159745|2.485|9.861|6.34|14.68|0.30509|0.135|1.108|0.04961|0.48293|18|0
2020-07-20 22:26:34|india_0764|AARTIDRUGS.BO|AARTIDRUGS.BO|Aarti Drugs Limited|INR|BSE|23300000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.aartidrugs.co.in|788.33|1453.45|9039|1488.3|419.3|1545|2.0775435|0.14496|0.08762|0.23646|51.807|2Q2017/4.77/9.35!3Q2018/7.65/11.67|||4.77|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.793687|||5.1905403|2.096|14.462|60.57|49.14|0.046040002|0.814|1.447|0.07829|0.34723|18|0
2020-07-20 22:26:36|india_0765|KOLTEPATIL.BO|KOLTEPATIL.BO|Kolte-Patil Developers Limited|INR|BSE|75814896|India|Real Estate|Real Estate—Development|http://www.koltepatil.com|314|135.15|390048|136.65|103.1|288|-0.41351932|0.20681|0.036849998|0.11292|92.126|1Q2017/4.16/2.1!2Q2017/3.06/2.9!1Q2018/5.36/5.19|||4.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.40993|||1.1334853|1.592|7.696|9.5|23.1|0.11863|0.071|1.302|0.0641|0.35127997|18|0
2020-07-20 22:26:37|india_0766|TREEHOUSE.BO|TREEHOUSE.BO|Tree House Education & Accessories Limited|INR|BSE|42310700|India|Consumer Defensive|Education & Training Services|http://www.treehouseplaygroup.net|469|4.93|2926|4.7|3.14|7.7|-0.08737868|-0.78927004|-0.048070002|-0.083330005|8.868|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.577367|||0.21964802|33.9|-42.95|-4.15||0.09117|0.533|0.642|0|0.25|18|0
2020-07-20 22:26:39|india_0767|ICIL.BO|ICIL.BO|Indo Count Industries Limited|INR|BSE|197400000|India|Consumer Cyclical|Textile Manufacturing|http://www.indocount.com|83|40.4|19811|40.05|21.85|67.1|0.24572313|0.085360005|0.05283|0.07403|36.248|4Q2017/1.84/2.3!1Q2018/1.36/1.9!2Q2018/1.46/1.9!3Q2018/1.1/1.7|2020-08-14||1.84|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.603926|||0.8088088|0.487|5.709|3.738|7.4|0.07086|0.803|1.876|0.035469998|0.44935|18|0
2020-07-20 22:26:41|india_0768|SUNTECK.BO|SUNTECK.BO|Sunteck Realty Limited|INR|BSE|146372000|India|Real Estate|Real Estate—Development|http://www.sunteckindia.com|492.56|167.2|44379|165.25|145|487.35|-0.618228|0.3174|||25.028|4Q2017/4.22/2.6!1Q2018/4.2/4.5!2Q2018/4.86/3.9!3Q2018/3.62/4.75|2020-02-12||4.22|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.056581|||0.81785184|3.445|10.853|11.371|25.15|0.24999|||0.20678|0.41487998|18|0
2020-07-20 22:26:43|india_0769|HFCL.BO|HFCL.BO|HFCL Limited|INR|BSE|1284380032|India|Technology|Communication Equipment|http://www.hfcl.com|25|12.65|309484|12.85|8.15|20.45|-0.3526448|0.12892|0.079229996|0.15312|41.386|4Q2017/0.36/0.22!1Q2018/0.48/0.35!2Q2018/0.34/0.45|2020-06-05||0.36|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86759|||0.87646365|0.516|4.004|1.76|1.81|0.02781|0.954|1.602|0.0592|0.23565|18|0
2020-07-20 22:26:45|india_0770|PAPERPROD.BO|PAPERPROD.BO|Huhtamaki PPL Limited|INR|BSE|75521904|India|Consumer Cyclical|Packaging & Containers|http://www2.huhtamaki.com/web/flexible-packaging-india|267.5|215|5386|213.75|165|303|-0.101702034|0.09936|||38.552|3Q2016/2.31/3.11!4Q2016/2.1/2.69!3Q2018/-2/2.75|||2.31|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.384141|||2.3278728|0.702|7.068|20.572|11.27|0.01145|||0.06145|0.33900002|18|0
2020-07-20 22:26:47|india_0771|JINDALSAW.BO|JINDALSAW.BO|Jindal Saw Limited|INR|BSE|319753984|India|Basic Materials|Steel|http://www.jindalsaw.com|145|57.9|131449|58.65|40|102.7|-0.21010101|0.13094|0.044899996|0.07793|82.492|3Q2017/1.88/2.56!2Q2018/2.98/2.7!3Q2018/3.19/2.19|||1.88|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.071593|||0.2725283|0.534|4.08|17.35|17.05|0.08326|0.385|0.996|0.047709998|0.40358|18|0
2020-07-20 22:26:49|india_0772|CANFINHOME.BO|CANFINHOME.BO|Can Fin Homes Limited|INR|BSE|133154000|India|Financial Services|Mortgage Finance|http://www.canfinhomes.com|333.2|371.2|101196|357.35|253.55|519|-0.048208833|0|0.01889|0.19129999|857.803|4Q2017/6.02/5.8!1Q2018/2.83/6.53!2Q2018/5.81/6!3Q2018/5.83/6.03|||6.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.586989|||2.2980537|36.44||28.25|27.82|0.13269|67.679|67.756|0.60094|0.98032|18|0
2020-07-20 22:26:51|india_0773|GRANULES.BO|GRANULES.BO|Granules India Limited|INR|BSE|247296000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.granulesindia.com|130.2|265|513182|264.05|84.25|273.85|2.0937316|0.22434|||43.022|4Q2017/1.38/1.93!1Q2018/0.8/1.76!2Q2018/2.03/1.14!3Q2018/2.36/1.6|||1.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.354118|||3.65608|2.633|11.738|14.241|9.86|0.16002001|||0.13274999|0.53155|18|0
2020-07-20 22:26:53|india_0774|MAYURUNIQ.BO|MAYURUNIQ.BO|Mayur Uniquoters Limited|INR|BSE|45327600|India|Consumer Cyclical|Textile Manufacturing|http://www.mayuruniquoters.com|527.33|224.9|1844|227.5|118.2|304.95|-0.08981794|0.19683|0.081199996|0.14566|4.802|4Q2017/4.75/4.52!1Q2018/5.3/4.66!2Q2018/5.65/5.76!3Q2018/4.42/5.52|||4.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.707852|||1.7648351|1.634|8.3|17.6|24.54|0.099750005|2.997|4.579|0.15109|0.4173|18|0
2020-07-20 22:26:55|india_0775|MINDACORP.BO|MINDACORP.BO|Minda Corporation Limited|INR|BSE|227222000|India|Consumer Cyclical|Auto Parts|http://sparkminda.com/mcl||70.3|52510|69.8|52.6|122|-0.284836|0.08884|0.03453|-0.18414|69.834|||||||||||||||||||||0|1.030408|||1.6044002|0.625|7.03|-8.98||0.13097|0.743|1.307|-0.07103|0.39601|18|0
2020-07-20 22:26:57|india_0776|UNICHEMLAB.BO|UNICHEMLAB.BO|Unichem Laboratories Limited|INR|BSE|70405800|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.unichemlabs.com|355|202.45|64176|195.4|75.1|214|0.09437132|-0.041929998|-0.02631|-0.02337|8.158|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.115858|||0.5633893|0.768|-18.32|-8.55|19.9|0.10446|1.868|2.976|-0.04971|0.68056|18|0
2020-07-20 22:26:58|india_0777|JBCHEPHARM.BO|JBCHEPHARM.BO|J. B. Chemicals & Pharmaceuticals Limited|INR|BSE|77282096|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.jbcpl.com|375|712.7|3145|713.3|321.7|743|0.9510393|0.21275|0.107939996|0.18651|2.228|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.001924|||3.9513443|3.009|14.141|34.2||0.14992|2.293|3.429|0.15329|0.64457|18|0
2020-07-20 22:27:00|india_0778|SMLISUZU.BO|SMLISUZU.BO|SML Isuzu Limited|INR|BSE|14471600|India|Consumer Cyclical|Auto Manufacturers|http://www.smlisuzu.com|988|401.75|2191|405.25|280|664|-0.34526217|0.03663|||35.055|1Q2017/6.11/10.08!4Q2017/-6.74/-2!1Q2018/10.27/11.2!3Q2018/-5.35/1.4|||6.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.035026|||1.4316717|0.541|14.759|2.04|49.3|0.05525|||0.00225|0.22570999|18|0
2020-07-20 22:27:02|india_0779|MAHLIFE.BO|MAHLIFE.BO|Mahindra Lifespace Developers Limited|INR|BSE|51365100|India|Real Estate|Real Estate—Development|http://www.mahindralifespaces.com|441.5|208|17683|210.7|171.2|454.15|-0.46188223|-0.092989996|-0.014570001|-0.1047|12.181||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.612009|||0.6278525|1.97|-21.19|-37.66||0.2754|0.55|2.504|-0.31658|0.20933|18|0
2020-07-20 22:27:04|india_0780|DCMSHRIRAM.BO|DCMSHRIRAM.BO|DCM Shriram Limited|INR|BSE|155942000|India|Basic Materials|Specialty Chemicals|http://www.dcmshriram.com|484|339.85|25094|331.55|175.8|504|-0.32871026|0.15288|0.08165|0.19049999|56.348|4Q2017/13.14/11.6!1Q2018/3.12/9.2!2Q2018/13.44/18.8!3Q2018/10.56/10.5|||13.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.200153|||1.3086505|0.891|5.827|45.96|48.25|0.11046|0.673|1.607|0.09227|0.49673|18|0
2020-07-20 22:27:06|india_0782|EVEREADY.BO|EVEREADY.BO|Eveready Industries India Limited|INR|BSE|72687296|India|Industrials|Electrical Equipment & Parts|http://www.evereadyindia.com|470.5|118.4|81261|112.8|34.4|118.4|0.57872653|0.099429995|0.04691|0.38283002|75.146|3Q2016/3.52/2.61!1Q2017/1.44/2.78!2Q2017/1.87/3.48|||3.52|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.070823|||1.5485626|0.955|9.6|24.53|9.37|0.1532|0.233|1.568|0.14601|0.39609|18|0
2020-07-20 22:27:08|india_0783|ASHIANA.BO|ASHIANA.BO|Ashiana Housing Limited|INR|BSE|102352000|India|Real Estate|Real Estate—Development|http://www.ashianahousing.com|267|62.45|4145|63.5|39|125|-0.4487847|-0.06141|-0.014520001|-0.03949|13.865||2020-02-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.142417|||0.8051624|1.686|-27.456|-2.83||0.11033|0.888|3.585|-0.10130999|0.36479|18|0
2020-07-20 22:27:10|india_0784|JKIL.BO|JKIL.BO|J. Kumar Infraprojects Limited|INR|BSE|75665504|India|Industrials|Engineering & Construction|http://www.jkumar.com|340.8|92.05|3841|94.05|65.15|179.8|-0.30436385|0.14439|0.05271|0.104949996|33.33|4Q2017/4.35/4.7!1Q2018/7.24/5.49!2Q2018/5.31/5.26!3Q2018/4.68/2.26|2020-02-13||4.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.733641|||0.3808204|0.256|1.776|24.26|26.65|0.19649|0.708|1.395|0.0618|0.38834|18|0
2020-07-20 22:27:12|india_0785|SIMPLEXINF.BO|SIMPLEXINF.BO|Simplex Infrastructures Limited|INR|BSE|57142800|India|Industrials|Engineering & Construction|http://www.simplexinfra.com|399.6|36.55|167469|35.85|16.45|92.1|-0.57823527|0.12795|||157.388|4Q2017/6.28/4.5!1Q2018/5.93/8.35!2Q2018/5.38/5.7!3Q2018/4.28/2.8|||6.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.531177|||0.09918804|0.606|4.736|4.151|36.53|0.16311|||0.00471|0.37616003|18|0
2020-07-20 22:27:14|india_0787|KPRMILL.BO|KPRMILL.BO|K.P.R. Mill Limited|INR|BSE|68810000|India|Consumer Cyclical|Apparel Manufacturing|http://www.kprmilllimited.com|901|440.8|376|443.15|316.9|714.2|-0.24966133|0.19639|0.111|0.20606|39.69|2Q2017/9.89/10.92!3Q2017/9.95/11.85!4Q2017/9.56/11!1Q2018/9.89/10.14|2020-06-27||9.89|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.989222|||1.6253806|1.081|5.506|52.9|55.53|0.20756|0.789|1.96|0.112349994|0.40727|18|0
2020-07-20 22:27:16|india_0789|NAVNETEDUL.BO|NAVNETEDUL.BO|Navneet Education Limited|INR|BSE|228870000|India|Communication Services|Publishing|http://www.navneet.com|161.2|76.1|10633|76.05|45.1|113.8|-0.25732422|0.21854|0.13595|0.23842|32.244|4Q2017/0.51/0.6!1Q2018/0.64/0.9!2Q2018/5.41/5.65!3Q2018/1.24/0.81|||0.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.528483|||2.0140266|1.317|6.026|8.62|8.7|0.1877|0.746|2.191|0.13044|0.51792|18|0
2020-07-20 22:27:17|india_0790|MARKSANS.BO|MARKSANS.BO|Marksans Pharma Limited|INR|BSE|409313984|India|Healthcare|Drug Manufacturers—General|http://www.marksanspharma.com|31|38.7|951973|37.55|9.9|39.4|1.1274788|0.16950001|0.12172|0.20095|3.673|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.0408|||2.6006317|1.365|8.051|2.86||0.02017|1.535|2.687|0.10646|0.51959|18|0
2020-07-20 22:27:19|india_0791|ABAN.BO|ABAN.BO|Aban Offshore Limited|INR|BSE|58365300|India|Energy|Oil & Gas Drilling|http://www.abanoffshore.com|200|26.2|13038|25.7|12.6|37.35|-0.21165639|-0.23101|-0.057189997||||2020-06-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.663202||||21.035|-91.057|-1537.46||0.02261|0.053|0.086|0|0.84867996|18|0
2020-07-20 22:27:21|india_0792|KEC.BO|KEC.BO|KEC International Limited|INR|BSE|257088000|India|Industrials|Engineering & Construction|http://www.kecrpg.com|380.71|268.05|12363|269.45|154.5|358.3|-0.14622939|0.09032|0.049429998|0.21615|90.04|4Q2017/4.35/3.51!1Q2018/7.64/6.53!2Q2018/3.38/3.4!3Q2018/3.81/4.02|2020-05-29||4.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86913|||2.463287|0.775|8.578|21.997|24.46|0.81737|1.004|1.133|0.047259998|0.29645002|18|0
2020-07-20 22:27:23|india_0793|CLNINDIA.BO|CLNINDIA.BO|Clariant Chemicals (India) Limited|INR|BSE|23081800|India|Basic Materials|Specialty Chemicals|http://www.clariant.com|450|381.45|94097|402.45|192|608|0.39958274|0.08608|0.020599999|0.02928|4.94|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1|||1.3595829|1.127|13.089|21.96||0.04533|1.036|2.508|0.06696|0.37787998|18|0
2020-07-20 22:27:26|india_0794|BFUTILITIE.BO|BFUTILITIE.BO|BF Utilities Limited|INR|BSE|37667600|India|Industrials|Engineering & Construction|http://www.bfutilities.com|917|257.55|90347|250.9|134.35|361|0.12134075|0.68831||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.490762||||4.888|7.101|6.687||0.0018000001|||0.056900002|0.86700994|18|0
2020-07-20 22:27:28|india_0795|HCC.BO|HCC.BO|Hindustan Construction Company Limited|INR|BSE|1513030016|India|Industrials|Engineering & Construction|http://www.hccindia.com|21.53|6.23|2078519|5.94|3.6|13.31|-0.36538458|0.085559994|0.036059998|||1Q2017/0.45/0.27!2Q2017/0.13/-0.05!3Q2017/0.1/0.24!1Q2018/0.18/0.39|2020-07-09||0.45|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.624326||||0.318|3.712|1.3|0.4|0.09408|0.291|0.752|0.02088|0.22362|18|0
2020-07-20 22:27:30|india_0797|PVR.BO|PVR.BO|PVR Limited|INR|BSE|52292300|India|Communication Services|Entertainment|http://www.pvrcinemas.com|1577.7|1034.35|75513|1037.2|719.5|2121|-0.40536052|0.22093001|0.06041|0.01804|342.19|2Q2017/9.51/9.06!3Q2017/5.37/5.28!4Q2017/6.18/7.2!1Q2018/5.57/4.5|2019-10-21|8.92|9.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.382217|21.161005|0.82|3.588179|2.949|13.349|5.47|48.88|0.4721|0.416|0.584|0.00799|0.66583997|18|0
2020-07-20 22:27:32|india_0798|JKTYRE.BO|JKTYRE.BO|JK Tyre & Industries Limited|INR|BSE|246231008|India|Consumer Cyclical|Auto Parts|http://www.jktyre.com|138|64.8|19415|64.85|31.5|87.7|-0.13705927|0.11319|0.03371|0.05831|211.209|2Q2017/-4.73/4.35!3Q2017/0.78/1.2!1Q2018/6.43/3.9!3Q2018/4.14/4.2|2020-06-15||-4.73|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.126635|||0.6832921|0.751|6.638|6.12||0.01145|0.462|0.888|0.017280001|0.38830003|18|0
2020-07-20 22:27:34|india_0799|RTNPOWER.BO|RTNPOWER.BO|RattanIndia Power Limited|INR|BSE|4932279808|India|Utilities|Utilities—Renewable|http://www.rattanindia.com|15|2.29|651745|2.19|0.93|3.18|0.35185194|0.26379|0.0016699999||2387.412|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.441493|||2.4570816|5.992|22.715|0.46||0.08769|0.284|0.409|0.09319|0.48722|18|0
2020-07-20 22:27:35|india_0800|CHAMBLFERT.BO|CHAMBLFERT.BO|Chambal Fertilisers and Chemicals Limited|INR|BSE|416208000|India|Basic Materials|Agricultural Inputs|http://www.chambalfertilisers.com|206|154.25|51411|153.15|95.25|186|-0.024211526|0.16427|0.07479|0.39464|274.182|4Q2017/3.58/3.5!1Q2018/1.15/1.6!2Q2018/3.73/3.55!3Q2018/3.48/2.8|||3.58|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.676674|||1.8125522|1.243|7.566|29.46|21.5|0.20962|0.908|1.097|0.10045999|0.43558|18|0
2020-07-20 22:27:37|india_0801|JPPOWER.BO|JPPOWER.BO|Jaiprakash Power Ventures Limited|INR|BSE|6840450048||||||1.87|1757285|1.79|0.54|2.64||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:27:39|india_0802|MANAPPURAM.BO|MANAPPURAM.BO|Manappuram Finance Limited|INR|BSE|845176000|India|Financial Services|Credit Services|http://www.manappuram.com|109|165.5|519332|160.5|75.6|194.6|0.32699466|0|0.05992|0.28535998|383.445|4Q2017/2.04/2!3Q2018/2.65/2.4|||2.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.30254|||2.4101474|8.616||17.49|10.45|0.23233|30.31|30.418|0.39566|0.99362|18|0
2020-07-20 22:27:41|india_0803|JISLJALEQS.BO|JISLJALEQS.BO|Jain Irrigation Systems Limited|INR|BSE|496366016|India|Industrials|Farm & Heavy Construction Machinery|http://www.jains.com|118|11.03|244842|10.51|3.08|24.15|-0.54698277|0.059710003|||139.051|4Q2017/1.3/0.65!1Q2018/1.89/3.46!2Q2018/1.59/1.05!3Q2018/0.41/0.27|||1.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.608545|||0.13407563|0.917|15.351|-6.543|9.33|0.13978|||-0.047069997|0.45023|18|0
2020-07-20 22:27:43|india_0804|SHARDACROP.BO|SHARDACROP.BO|Sharda Cropchem Limited|INR|BSE|90220496|India|Basic Materials|Agricultural Inputs|http://www.shardacropchem.com|425.57|277.2|14643|264.2|99|341.5|-0.13433814|0.14826|0.043909997|0.12257|0.006|4Q2017/1.1/2.2!1Q2018/12.55/11.23!2Q2018/3.79/4.39!3Q2018/1.79/2.81|||1.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.153579|||1.7828774|1.056|7.122|18.25|27.23|0.21385|1.469|1.963|0.08221|0.30667|18|0
2020-07-20 22:27:45|india_0805|BLUESTARCO.BO|BLUESTARCO.BO|Blue Star Limited|INR|BSE|96313904|India|Industrials|Specialty Industrial Machinery|http://www.bluestarindia.com|684.15|492.85|2715|488.35|425|887|-0.34660155|0.05646|0.044099998|0.17318001|66.289|4Q2017/1.95/2.43!1Q2018/4.77/5.13!2Q2018/7.94/4.87!3Q2018/2.32/2.4|||1.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.081601|||6.067265|0.917|16.239|14.87|23.32|0.30045998|0.63|1.041|0.026589999|0.24968|18|0
2020-07-20 22:27:47|india_0806|TEXRAIL.BO|TEXRAIL.BO|Texmaco Rail & Engineering Limited|INR|BSE|224859008|India|Industrials|Specialty Industrial Machinery|http://www.texmaco.in|102.33|27.95|207667|28.8|14.5|57.5384|-0.46829528|0.08728|0.027929999|-0.059949998|72.993|4Q2017/0.19/0!1Q2018/1.04/0.5|2020-06-17||0.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.56274|||0.6118919|0.698|7.999|-2.88|4.51|0.18091999|0.47|1.399|-0.03539|0.20179|18|0
2020-07-20 22:27:49|india_0807|DHANUKA.BO|DHANUKA.BO|Dhanuka Agritech Limited|INR|BSE|47578300|India|Basic Materials|Agricultural Inputs|http://www.dhanuka.com|580.83|823.75|33750|813.45|261|935|1.1291716|0.15477|0.11103|0.20944001|1.128|4Q2017/5.82/6.1!1Q2018/5.84/4.98!2Q2018/3.3/4.49!3Q2018/11.21/11.33|2020-06-10||5.82|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.12702|||5.544114|3.389|21.897|29.71|29.09|0.12722999|1.724|3.373|0.1262|0.3646|18|0
2020-07-20 22:27:51|india_0808|SHOPERSTOP.BO|SHOPERSTOP.BO|Shoppers Stop Limited|INR|BSE|87989904|India|Consumer Cyclical|Department Stores|http://www.shoppersstop.com|591.44|157.35|20486|157.15|131.35|457.5|-0.6533201|0.15921|0.02309|-0.28946|3368.637|4Q2017/3.95/3!1Q2018/2.46/1.8!2Q2018/1.11/0.2!3Q2018/1.5/2.2|||3.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.719784|||20.77502|0.98|6.156|-16.14||0.20017|0.138|0.865|-0.040999997|0.42073002|18|0
2020-07-20 22:27:53|india_0809|HSIL.BO|HSIL.BO|HSIL Limited|INR|BSE|72296400|India|Industrials|Building Products & Equipment|http://www.hindwarehomes.com|333|54.6|11005|53.75|34.7|71.9|-0.17807424|0.12694|0.0346|0.046690002||4Q2017/3.12/4.3!1Q2018/3.25/4.66!2Q2018/0.29/1.5!3Q2018/0.65/1.92|2020-06-10||3.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.25789|||0.26093063|0.143|1.129|9.689|18.25|0.12371001|0.635|1.331|0.02582|0.57287|18|0
2020-07-20 22:27:55|india_0811|ASAHIINDIA.BO|ASAHIINDIA.BO|Asahi India Glass Limited|INR|BSE|243090000|India|Consumer Cyclical|Auto Parts|http://www.aisglass.com|351|171.6|2738|173.05|118.4|276.95|-0.14753693|0.16870001|0.0514|0.12133|107.733|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.852963|||3.2046614|2.097|12.428|6.32|8.5|0.02305|0.197|0.831|0.056939997|0.52973|18|0
2020-07-20 22:27:57|india_0812|VINATIORGA.BO|VINATIORGA.BO|Vinati Organics Limited|INR|BSE|102782000|India|Basic Materials|Specialty Chemicals|http://www.vinatiorganics.com|1504.8|981.5|2067|980.65|651|1255.5|-0.025470078|0.40232|0.17823|0.28646|0.027|4Q2017/6.17/7.3!1Q2018/10.07/7.75!2Q2018/12.5/8.7!3Q2018/12.66/10.44|||6.17|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.193995|||7.8860044|9.523|23.669|32.48|57.99|0.092889994|5.542|7.219|0.32446|0.58333|18|0
2020-07-20 22:27:58|india_0813|PFS.BO|PFS.BO|PTC India Financial Services Limited|INR|BSE|642283008|India|Financial Services|Credit Services|http://www.ptcfinancial.com|20|15.29|474742|15.07|6.78|17.58|0.092028975|0|0.0088599995|0.052610002|438.568||2020-06-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.145111|||0.463544|23.232||1.71||0.032560002|1086.548|1086.653|0.26112|0.92696|18|0
2020-07-20 22:28:00|india_0814|ZENSARTECH.BO|ZENSARTECH.BO|Zensar Technologies Limited|INR|BSE|225426000|India|Technology|Information Technology Services|http://www.zensar.com|288.13|138.5|30813|138.2|63.7|236.8|-0.38454688|0.12126|0.06505|0.13337|33.462|4Q2017/2.6/2.67!1Q2018/3.2/3.24!2Q2018/3.61/3.37!3Q2018/4.08/3.91|||2.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.58545|||1.4955511|0.662|5.46|11.53|17.52|0.63932997|1.681|1.98|0.062989995|0.23724002|18|0
2020-07-20 22:28:02|india_0815|TATAINVEST.BO|TATAINVEST.BO|Tata Investment Corporation Limited|INR|BSE|50595300|India|Financial Services|Capital Markets|http://www.tatainvestment.com|640|738.9|1569|734.75|592.15|1025|-0.1288755|0.86017|0.00876|0.01127|0.013|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.632794|||0.46399766|-30.684|-35.672|17.893||0.022850001|685.803|687.212|0.62881|0.99983|18|0
2020-07-20 22:28:04|india_0816|CERA.BO|CERA.BO|Cera Sanitaryware Limited|INR|BSE|13005900|India|Industrials|Building Products & Equipment|http://www.cera-india.com|2995.58|2207|26|2200.5|2000.75|3014.95|-0.14580184|0.12601|0.07516|0.14849|13.375|4Q2017/17.75/21.69!1Q2018/23.53/22.46!2Q2018/15.77/17.07!3Q2018/21.64/21.35|2020-06-30||17.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.337952|||3.7245865|2.2|17.461|87.08|102.32|0.22645001|1.381|2.276|0.09038|0.55033|18|0
2020-07-20 22:28:06|india_0817|LINDEINDIA.BO|LINDEINDIA.BO|Linde India Limited|INR|BSE|85284200|India|Basic Materials|Specialty Chemicals|http://www.linde.in||668.05|6176|665.45|378|801|0.35653865|0.23983999|||8.246|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689761|||2.6231678|3.245|13.531|85.697||0.14637999|||0.42273|0.52456003|18|0
2020-07-20 22:28:08|india_0818|DCBBANK.BO|DCBBANK.BO|DCB Bank Limited|INR|BSE|310452000|India|Financial Services|Banks—Regional|http://www.dcbbank.com|213.65|81.55|104380|80.3|58.1|218.5|-0.5820973|0|0.0091|0.10338||2Q2017/2.12/1.87!3Q2017/1.87/2!4Q2017/1.81/2.1!1Q2018/2.04/2|2018-04-19|2|2.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.479599|5.9569035|-10.92|0.7397228|2.267||10.74|13.69|0.46363|||0.24227|0|18|0
2020-07-20 22:28:10|india_0819|SOUTHBANK.BO|SOUTHBANK.BO|The South Indian Bank Limited|INR|BSE|1809720064|India|Financial Services|Banks—Regional|http://www.southindianbank.com|19.9|7.54|2189489|7.5|4.85|13.4|-0.40239042|0||||4Q2017/0.64/0.91!1Q2018/0.63/0.7!2Q2018/0.13/0.8!3Q2018/0.39/0.7|||0.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.945342|||0.2503819|2.102||0.628|2.81|0.21862|||0.05844|0|18|0
2020-07-20 22:28:12|india_0820|CARBORUNIV.BO|CARBORUNIV.BO|Carborundum Universal Limited|INR|BSE|189412000|India|Industrials|Building Products & Equipment|http://www.cumi-murugappa.com|405.67|240.55|6379|240.35|175|361.4|-0.2804969|0.15228|0.08166|0.14944|3.694|4Q2017/2.87/3.1!1Q2018/3.48/3.34!2Q2018/3.32/2.75!3Q2018/3.42/2.8|||2.87|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.768283|||2.4517899|1.658|10.887|14.38|17.17|0.31707|2.182|3.794|0.104820006|0.61871|18|0
2020-07-20 22:28:13|india_0821|GREAVESCOT.BO|GREAVESCOT.BO|Greaves Cotton Limited|INR|BSE|231207008|India|Industrials|Specialty Industrial Machinery|http://www.greavescotton.com|155|85.7|18670|85.75|66.25|154.15|-0.39098012|0.109960005|0.068959996|0.14287|3.503|4Q2017/1.35/1.88!1Q2018/1.77/1.91!2Q2018/1.63/1.82!3Q2018/2.02/1.95|||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.939568|||3.057875|1.185|10.776|5.4|8.7|0.20683001|1.156|1.784|0.06759|0.31052|18|0
2020-07-20 22:28:15|india_0822|SHILPAMED.BO|SHILPAMED.BO|Shilpa Medicare Limited|INR|BSE|81526896|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.vbshilpa.com|528.5|536.95|28233|507.85|190.8|591.8|0.49433577|0.24209|0.06118|0.12309|24.995|2Q2017/2.97/4.4!1Q2018/3.94/4.9!2Q2018/4.13/3.5!3Q2018/2/4.5|||2.97|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.97729|||3.2936265|4.86|20.075|19.15|22.95|0.09409001|0.738|1.522|0.17198999|0.6941|18|0
2020-07-20 22:28:17|india_0823|KITEX.BO|KITEX.BO|Kitex Garments Limited|INR|BSE|66500000|India|Consumer Cyclical|Apparel Manufacturing|http://www.kitexgarments.com|304|106.1|2758|106.55|70.15|171|0.18454707|0.23215|||15.259|3Q2016/1.94/4.85!4Q2016/4.77/4.24!3Q2017/3.63/2.82!4Q2017/2.65/4.39|2020-02-11||1.94|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.894534|||1.1732054|0.875|3.769|17.832|18.95|0.01513|||0.12954001|0.57202|18|0
2020-07-20 22:28:19|india_0824|KALPATPOWR.BO|KALPATPOWR.BO|Kalpataru Power Transmission Limited|INR|BSE|154715008|India|Industrials|Engineering & Construction|http://www.kalpatarupower.com|485.36|252.05|52664|257.2|170|515|-0.47903585|0.111719996|0.048850004|0.115|96.96|4Q2017/4.9/5.08!1Q2018/6.83/6.86!2Q2018/5.28/5.2!3Q2018/5.95/4.85|||4.9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.051193|||1.1611408|0.545|4.874|25.254|28.98|0.32247|0.925|1.291|0.03073|0.29186|18|0
2020-07-20 22:28:21|india_0825|ORIENTCEM.BO|ORIENTCEM.BO|Orient Cement Limited|INR|BSE|204868992|India|Basic Materials|Building Materials|http://www.orientcement.com|114.08|70.8|108781|69.8|35.25|105.8|-0.30822593|0.15677|0.05192|0.07974|109.967|4Q2017/-0.86/0.4!1Q2018/0.63/0.4!2Q2018/0.78/0.4!3Q2018/-0.82/-0.05|||-0.86|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.924557|||1.2969409|1.084|6.914|4.227|5.02|0.34334|0.442|1.004|0.03575|0.6469|18|0
2020-07-20 22:28:23|india_0826|JMFINANCIL.BO|JMFINANCIL.BO|JM Financial Limited|INR|BSE|951899008|India|Financial Services|Capital Markets|http://www.jmfl.com|149.25|82.05|178295|76.95|55.5|126|0.09459448|0|0.03586|0.097849995|145.067|3Q2017/1.82/1.77!4Q2017/2.1/1.3!3Q2018/1.94/1.95|||1.82|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.861816|||1.2240789|6.709||6.45|10.38|0.53051996|5.413|5.699|0.26579002|0.99577004|18|0
2020-07-20 22:28:27|india_0827|TRITURBINE.BO|TRITURBINE.BO|Triveni Turbine Limited|INR|BSE|323304992|India|Industrials|Specialty Industrial Machinery|http://www.triveniturbines.com|131.63|63.9|21469|65.1|45.9|115|-0.3350358|0.19038|0.10844|0.25277|0.181|3Q2017/0.86/0.95!4Q2017/0.64/0.88!2Q2018/0.54/0.86!3Q2018/0.83/0.96|||0.86|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.882986|||3.8624275|2.305|12.109|3.77|4.5|0.22684999|1.195|1.964|0.1489|0.46068|18|0
2020-07-20 22:28:29|india_0829|SUNDRMFAST.BO|SUNDRMFAST.BO|Sundram Fasteners Limited|INR|BSE|210128000|India|Consumer Cyclical|Auto Parts|http://www.sundram.com|611.5|395.3|1582|389.65|249|533|-0.12398827|0.15709|0.07289|0.16823|43.707|1Q2017/4.28/3.85!3Q2017/4.3/4.1!4Q2017/4.36/4!1Q2018/4.53/4.67|||4.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.045034|16.33471||4.156852|2.421|15.412|15.46|24.2|0.23948|0.67|1.276|0.08726|0.59026|18|0
2020-07-20 22:28:31|india_0830|MOTILALOFS.BO|MOTILALOFS.BO|Motilal Oswal Financial Services Limited|INR|BSE|147890000|India|Financial Services|Capital Markets|http://www.motilaloswalgroup.com|953|664.45|2488|670.05|426|903.5|0.16227233|0|0.01841|0.06099|149.197|2Q2017/6.95/6.82!3Q2017/9.81/8.18!4Q2017/10.08/9.12!1Q2018/10.05/10.9|||6.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.817936|11.489711|4.26|3.187728|5.685||12.2|57.83|0.69672996|2.004|2.175|0.097550005|0.74327004|18|0
2020-07-20 22:28:33|india_0831|REPCOHOME.BO|REPCOHOME.BO|Repco Home Finance Limited|INR|BSE|62561400|India|Financial Services|Mortgage Finance|http://www.repcohome.com||123.15|20396|121.45|90.75|365.5|-0.6382725|0|||587.985|||||||||||||||||||||0|1.113163|||0.70264226|21.07||47.391||0.50478|||0.60767|0.99779|18|0
2020-07-20 22:28:35|india_0832|ZYDUSWELL.BO|ZYDUSWELL.BO|Zydus Wellness Limited|INR|BSE|57664100|India|Consumer Defensive|Packaged Foods|http://zyduswellness.in|1459.4|1431.3|2259|1395|1070|1858.85|0.012887955|0.18172|0.03334|0.0414|43.917|3Q2017/9.27/8.7!4Q2017/9.26/8!1Q2018/9.28/8.4!2Q2018/6.59/5.8|||9.27|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.329869|||2.3855755|5.305|29.195|24.58|45.86|0.11998|0.517|1.289|0.08021|0.55922|18|0
2020-07-20 22:28:37|india_0833|WELSPUNIND.BO|WELSPUNIND.BO|Welspun India Limited|INR|BSE|1004729984|India|Consumer Cyclical|Textile Manufacturing|http://www.welspunindia.com|75|31.55|47498|31.75|18.3|59.3|-0.41849816|0.18019|0.05712|0.17753|122.696|3Q2016/3.41/2!4Q2016/1.25/1.5!4Q2017/0.77/0.9|||3.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.591608|||1.0690566|0.925|5.134|5.05|4.5|0.1304|0.563|1.186|0.07527|0.51102|18|0
2020-07-20 22:28:39|india_0834|VTL.BO|VTL.BO|Vardhman Textiles Limited|INR|BSE|57518800|India|Consumer Cyclical|Textile Manufacturing|http://www.vardhman.com|1341.5|641|1721|655.8|592.9|1104.95|-0.2863983|0.13918|0.04111|0.09955|32.475|3Q2017/23.95/26.25!4Q2017/23.95/27.1!2Q2018/27.92/32!3Q2018/34.46/28.1|2020-06-24||23.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.392994|||0.5990486|0.737|5.297|101.45|141.72|0.29691|1.031|2.985|0.08575|0.36009|18|0
2020-07-20 22:28:41|india_0835|ALLCARGO.BO|ALLCARGO.BO|Allcargo Logistics Limited|INR|BSE|245696000|India|Industrials|Integrated Freight & Logistics|http://www.allcargologistics.com|158.25|93|8853|92.7|51.5|122.7|-0.051177084|0.06853|0.03681|0.11181|73.808|4Q2017/1.41/2.5!1Q2018/0.72/2.15!2Q2018/2.16/2.13!3Q2018/2.52/2.05|||1.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.939953|||1.0641341|0.451|6.577|9.08|10.47|0.14942001|0.816|1.062|0.030350002|0.11927|18|0
2020-07-20 22:28:43|india_0836|IL&FSTRANS.BO|IL&FSTRANS.BO|||YHD||India|Industrials|Infrastructure Operations|http://www.itnlindia.com|145||||||-0.5163636|0.37514|0.040999997|0.013780001|385.701|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.376058||||3.167|8.443|||0.02967|0.391|0.766|0.02016|0.5046|18|0
2020-07-20 22:28:45|india_0837|KIRLOSENG.BO|KIRLOSENG.BO|Kirloskar Oil Engines Limited|INR|BSE|144614000|India|Industrials|Specialty Industrial Machinery|http://koel.kirloskar.com|280.5|105.95|1811|106|70.05|198.85|-0.403489|0.08501001|0.04657|0.10912|9.125|1Q2018/3.06/3.2!2Q2018/3.43/2.73|||3.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.444187|||0.87880826|0.334|3.931|12.81|13.92|0.20649|1.547|2.246|0.05479|0.36611|18|0
2020-07-20 22:28:47|india_0838|TRENT.BO|TRENT.BO|Trent Limited|INR|BSE|355487008|India|Consumer Cyclical|Apparel Retail|http://www.mywestside.com|400|614.1|5652|622.35|367.55|804.05|0.46142995|0.108330004|0.04987|0.05155|106.087|2Q2018/1.15/1.6!3Q2018/0.99/1.42|2020-05-22||1.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.67013|||9.141657|6.837|63.119|3.53|7.23|0.26571|1.912|3.496|0.035|0.44027|18|0
2020-07-20 22:28:48|india_0839|TTKPRESTIG.BO|TTKPRESTIG.BO|TTK Prestige Limited|INR|BSE|13861400|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.ttkprestige.com|6584.89|5589|133|5596|3918.05|6524.65|-0.0617429|0.1271|0.08213|0.14912|3.715|4Q2016/25.53/33!1Q2017/42.55/24.6!2Q2017/4.56/25.2!4Q2017/37.81/32.5|||25.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.41224|||6.226091|3.765|29.626|133.13|160.71|0.17961|1.627|2.883|0.08952|0.41889998|18|0
2020-07-20 22:28:50|india_0840|HATHWAY.BO|HATHWAY.BO|Hathway Cable and Datacom Limited|INR|BSE|1770099968|India|Communication Services|Entertainment|http://www.hathway.com|32.14|47.95|740035|43.6|10.7|49.8|1.071259|0.26634002|||52.241|1Q2017/-0.18/-0.1!3Q2017/0.17/0.22!3Q2018/-0.07/0.1|2020-10-14||-0.18|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.857197|||2.2316859|3.648|13.695|1.044|-0.36|0.01328|||0.10144|0.68177|18|0
2020-07-20 22:28:52|india_0841|EROSMEDIA.BO|EROSMEDIA.BO|Eros International Media Limited|INR|BSE|95629000|India|Communication Services|Entertainment|http://www.erosplc.com/?page_id=897||18.35|18324|18.35|7.17|22.86|0.33941615|0.17362|||20.134|||||||||||||||||||||0|1.372979|||0.06688731|0.589|3.392|13.115||0.00583|||0.13959|0.55102|18|0
2020-07-20 22:28:54|india_0842|MOIL.BO|MOIL.BO|MOIL Limited|INR|BSE|237328000|India|Basic Materials|Other Industrial Metals & Mining|http://www.moil.nic.in|258.75|147.55|17716|152.5|86.8|170|0.07281041|0.24617|0.028859999|0.08492||4Q2017/3.9/9.9!1Q2018/4.81/4.8!2Q2018/4.4/4.1!3Q2018/4.08/4.5|2020-06-18||3.9|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.828714|||1.2846745|1.767|7.177|9.8|21.33|0.13663|3.902|4.566|0.23912|1.02882|18|0
2020-07-20 22:28:56|india_0843|JKCEMENT.BO|JKCEMENT.BO|J.K. Cement Limited|INR|BSE|77268200|India|Basic Materials|Building Materials|http://www.jkcement.com|886.06|1430|3413|1411.35|800|1504.4|0.47391784|0.20916|0.07248|0.16954|103.186|4Q2017/10.45/10.27!1Q2018/15.09/10.15!2Q2018/7.05/8.38!3Q2018/9.25/5.3|||10.45|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.273672|||3.725142|2.261|10.809|62.56|52.48|0.32796|0.749|1.225|0.085559994|0.66121|18|0
2020-07-20 22:28:58|india_0844|BASF.BO|BASF.BO|BASF India Limited|INR|BSE|43285000|India|Basic Materials|Chemicals|http://www.basf.com/in|1806|1341.65|4468|1307.25|805.65|1417.9|0.20539415|0.03977|0.02418|0.01323|59.288|4Q2017/-0.21/5.7!1Q2018/10.8/10.5!2Q2018/5.6/12.4!3Q2018/2.2/9.9|2020-05-22||-0.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.101616|||4.189998|0.846|21.275|4.276|71.65|0.0938|0.54|1.167|0.00245|0.18476999|18|0
2020-07-20 22:29:00|india_0845|CENTURYPLY.BO|CENTURYPLY.BO|Century Plyboards (India) Limited|INR|BSE|222172992|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.centuryply.com|235.65|129.75|16359|131|95|181.6|-0.016147137|0.14274|0.09161|0.119940005|24.169|4Q2017/2.1/1.85!1Q2018/1.61/2.22!2Q2018/2.04/1.77!3Q2018/1.7/1.97|||2.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.136258|||2.7012117|1.376|9.637|5.64|10.64|0.13498001|0.636|1.568|0.06499|0.49912998|18|0
2020-07-20 22:29:02|india_0846|MONSANTO.BO|MONSANTO.BO|Monsanto India Limited|INR|BSE|17262700||||||2227.7|183|2224.4|1832.25|2288||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:29:04|india_0848|GODREJPROP.BO|GODREJPROP.BO|Godrej Properties Limited|INR|BSE|252080992|India|Real Estate|Real Estate—Diversified|http://www.godrejproperties.com|833.13|878.55|13564|882.8|505.95|1188|-0.06912005|0.13923|0.02232|0.07441|77.319|2Q2017/1.08/3.14!3Q2017/2.04/2.85!4Q2017/1.2/3.09!1Q2018/6.53/3.41||3.16|1.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.115473|40.171467|1.41|4.608521|9.59|68.876|10.84|21.87|0.16590999|0.668|1.446|0.10945|0.35968|18|0
2020-07-20 22:29:05|india_0849|PHOENIXLTD.BO|PHOENIXLTD.BO|The Phoenix Mills Limited|INR|BSE|153464992|India|Real Estate|Real Estate—Diversified|http://www.thephoenixmills.com|731.64|584.9|2013|585.1|466.25|979.5|-0.11213964|0.49824002|0.04595|0.08023|82.362|4Q2017/4.25/4.57!1Q2018/6.03/3.28!2Q2018/3.89/3.62!3Q2018/4.03/3.55|||4.25|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.911855|||2.4226284|7.332|14.716|21.77|25.67|0.25771|0.177|0.758|0.17243999|0.89910007|18|0
2020-07-20 22:29:07|india_0850|JPASSOCIAT.BO|JPASSOCIAT.BO|Jaiprakash Associates Limited|INR|BSE|2432460032|India|Industrials|Conglomerates|http://www.jalindia.com|5|2.47|39370|2.36|1.05|3.64|-0.06719369|0.08162|-0.00116|1.04735|811.325|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.159738|||0.27554664|2.284|27.987|4.5||0.051420003|0.327|1.569|0.15352|0.25635|18|0
2020-07-20 22:29:09|india_0851|CUB.BO|CUB.BO|City Union Bank Ltd.|INR|BSE|737318976|India|Financial Services|Banks—Regional|http://www.cityunionbank.com|197.34|123.95|35150|124.05|110.1|249|-0.37221658|0|0.0100300005|0.09398||4Q2017/2.09/2!1Q2018/2.07/2.03!2Q2018/2.42/1.97!3Q2018/2.29/2.55|2020-02-12||2.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.679753|||1.7288513|5.728||6.41|11.58|0.53039|||0.29769|0|18|0
2020-07-20 22:29:11|india_0853|VAKRANGEE.BO|VAKRANGEE.BO|Vakrangee Limited|INR|BSE|1059409984|India|Technology|Software—Application|http://vakrangee.in|380|26.25|744548|27.6|17.1|55.5|-0.14418602|0.00925||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.263664|||0.9967345|3.09|333.867|0.436||0.1263|||0.0804|0.07191|18|0
2020-07-20 22:29:13|india_0855|HINDCOPPER.BO|HINDCOPPER.BO|Hindustan Copper Limited|INR|BSE|925217984|India|Basic Materials|Copper|http://www.hindustancopper.com|80|37.8|228843|39.3|18.3|51|0.11331451|0.33905|||80.532|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.190146|||2.18207|4.109|12.119|-0.157||0.11563|||-0.0123000005|1.08984|18|0
2020-07-20 22:29:15|india_0856|KARURVYSYA.BO|KARURVYSYA.BO|The Karur Vysya Bank Limited|INR|BSE|799321024|India|Financial Services|Banks—Regional|http://www.kvb.co.in|133.29|31.45|139338|31.5|18.15|69.85|-0.5074277|0|0.00342|0.03609||2Q2017/2.26/2.89!3Q2017/1.24/2.36!4Q2017/1.04/2.07!1Q2018/0.66/1.5||2|2.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.176289|2.2989767||0.3798355|-0.346||2.94|13.68|0.30407|||0.1167|0|18|0
2020-07-20 22:29:17|india_0857|KAJARIACER.BO|KAJARIACER.BO|Kajaria Ceramics Limited|INR|BSE|158956992|India|Industrials|Building Products & Equipment|http://www.kajariaceramics.com|488.5|391.2|2519|390.55|295.4|605.75|-0.25367856|0.14811|0.079959996|0.14831|8.719|4Q2017/3.41/4.17!1Q2018/4.14/4.17!2Q2018/2.86/3.82!3Q2018/3.75/4.1|||3.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.650115|||3.627092|2.203|14.876|16.06|18.08|0.3668|1.23|2.298|0.09093001|0.40688|18|0
2020-07-20 22:29:18|india_0858|TV18BRDCST.BO|TV18BRDCST.BO|TV18 Broadcast Limited|INR|BSE|1714360064|India|Communication Services|Broadcasting|http://www.nw18.com|62|37.3|1276931|35.7|11.85|41|0.6604651|0.1258|0.04126|0.09471|38.521|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854118|||1.6985428|1.621|12.884|1.41||0.10754|0.498|1.344|0.04684|0.3698|18|0
2020-07-20 22:29:20|india_0859|RAJESHEXPO.BO|RAJESHEXPO.BO|Rajesh Exports Limited|INR|BSE|295260000|India|Consumer Cyclical|Luxury Goods|http://www.rajeshindia.com|900|465.75|8505|466.4|458|802|-0.3190744|0.00679|0.02632|0.12448|12.201|3Q2016/10.49/10.05!1Q2017/11.25/12.14!2Q2017/10.05/11.33!3Q2017/10.1/11.43|||10.49|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.098922|9.682953||1.3055215|0.008|1.217|40.84|48.1|0.15335|1.133|1.394|0.00617|0.009459999|18|0
2020-07-20 22:29:22|india_0860|ENGINERSIN.BO|ENGINERSIN.BO|Engineers India Limited|INR|BSE|631910976|India|Industrials|Engineering & Construction|http://www.engineersindia.com|179.88|69.95|251941|70.95|49.85|123|-0.34122562|0.14881|0.054419998|0.17832|0.205|2Q2017/1.21/1!3Q2017/1.81/1.4!4Q2017/1.71/1.38!1Q2018/1.1/1.55|||1.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.755196|8.700249|-4.16|1.8313915|0.417|2.8|6.71|8.04|0.2953|1.426|1.514|0.13095|0.25370002|18|0
2020-07-20 22:29:24|india_0861|MAHINDCIE.BO|MAHINDCIE.BO|Mahindra CIE Automotive Limited|INR|BSE|379011008|India|Consumer Cyclical|Auto Parts|http://www.mahindracie.com|314.22|118.05|11350|112.45|59.05|202.75|-0.42436653|0.12021|||31.704|4Q2016/0.29/2.07!1Q2017/0.44/0.36!3Q2017/0.54/0.5!3Q2018/1.12/1.2|||0.29|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.899153|||0.973793|0.738|6.141|5.861|16.63|0.21878|||0.02994|0.52866|18|0
2020-07-20 22:29:26|india_0862|ORIENTBANK.BO|ORIENTBANK.BO|Oriental Bank of Commerce|INR|BSE|1370210048|||||62.5|43.25|168054|43.25|30.6|84.1||||||1Q2017/-35.19/3.4!2Q2017/-14.05/3!4Q2017/-57.35/-44.9!1Q2018/-45.98/-27.6|||-35.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:29:28|india_0863|BATAINDIA.BO|BATAINDIA.BO|Bata India Limited|INR|BSE|128528000|India|Consumer Cyclical|Footwear & Accessories|http://www.bata.in|985|1316.2|73431|1301.95|1017.2|1897|0.017029166|0.19765|0.10897|0.18094999|65.954|4Q2017/5.3/4.5!1Q2018/4.05/4.21!2Q2018/6.42/5.87!3Q2018/4.33/6.1|||5.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.595458|||8.93211|5.57|28.179|25.59|25.4|0.29064|1.378|2.502|0.10764|0.56959|18|0
2020-07-20 22:29:30|india_0864|RELIGARE.BO|RELIGARE.BO|Religare Enterprises Limited|INR|BSE|258128000|India|Financial Services|Capital Markets|http://www.religare.com|385|37.7|82989|35.95|17.2|60.6|0.10276079|0|||818.934|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.704772|||1.406874|4.154||-38.99||0.06527|||-0.61456|0.95699996|18|0
2020-07-20 22:29:32|india_0865|NATCOPHARM.BO|NATCOPHARM.BO|NATCO Pharma Limited|INR|BSE|182068000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.natcopharma.co.in||677.55|10511|686.15|450|737.8|0.36397982|0.30423|0.067880005|0.12593001|8.347|||||||||||||||||||||0|0.58622|||3.2681046|6.194|20.361|25.26||0.24287|2.196|3.394|0.24063|0.80073|18|0
2020-07-20 22:29:34|india_0868|UCOBANK.BO|UCOBANK.BO|UCO Bank|INR|BSE|9918340096|India|Financial Services|Banks—Regional|http://www.ucobank.com|22|13.6|493936|13.15|8.4|22.2|-0.26123595|0|-0.01045|-0.13316|||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.2602|||0.7021892|-28.709||-3.098||0.024|||0|0|18|0
2020-07-20 22:29:36|india_0869|BALKRISIND.BO|BALKRISIND.BO|Balkrishna Industries Limited|INR|BSE|193316992|India|Consumer Cyclical|Auto Parts|http://www.bkt-tires.com|1092.16|1253.4|19190|1252.35|677.6|1324.65|0.7086431|0.26422|0.08446|0.19864|18.6|4Q2017/9.8/12.81!1Q2018/10.02/11.29!2Q2018/11.91/11.37!3Q2018/11.5/12.34|||9.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.744418|||4.8389525|5.136|19.439|49.64||0.28088|0.657|1.233|0.19945998|0.55547|18|0
2020-07-20 22:29:38|india_0870|SKFINDIA.BO|SKFINDIA.BO|SKF India Limited|INR|BSE|49438000|India|Industrials|Specialty Industrial Machinery|http://www.skf.com/in|2052|1585.1|1170|1569.55|1237.5|2313|-0.17398626|0.12765999|0.08229|0.16045|1.145|4Q2017/16.8/15.7!1Q2018/13.9/16!2Q2018/15.7/15.2!3Q2018/16.4/16.5|||16.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.681293|||4.113062|2.452|19.208|58.455|76.44|0.3033|2.519|3.563|0.1017|0.35483003|18|0
2020-07-20 22:29:40|india_0871|RAMCOCEM.BO|RAMCOCEM.BO|The Ramco Cements Limited|INR|BSE|235576992|India|Basic Materials|Building Materials|http://www.ramcocements.in|805|674.45|43804|662.05|456.5|883.3|-0.1296832|0.21416001|0.05664|0.12673001|60.397|2Q2017/7/6.3!3Q2017/7/5.8!4Q2017/5/6.6!1Q2018/5/6.2|||7|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.700153|18.693182|1.93|3.2158015|3.475|16.227|26|36.08|0.31752002|0.311|0.674|0.11276|0.68241996|18|0
2020-07-20 22:29:41|india_0872|SANOFI.BO|SANOFI.BO|Sanofi India Limited|INR|BSE|23030600|India|Healthcare|Drug Manufacturers—General|http://www.sanofiindialtd.com|6668.6|7813.45|746|7766.75|5610|8528.45|0.3025558|0.22097||||4Q2017/33.05/42.8!1Q2018/35.87/39.1!2Q2018/43.3/38.05!3Q2018/51.83/38.5|2020-05-19||33.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.355273|||7.3659263|5.341|24.169|176.59|200.11|0.25409|||0.12961|0.5603|18|0
2020-07-20 22:29:43|india_0873|COROMANDEL.BO|COROMANDEL.BO|Coromandel International Limited|INR|BSE|293143008|India|Basic Materials|Agricultural Inputs|http://www.coromandel.biz|564.69|797.75|14287|774.6|336.5|802.8|1.044069|0.13875|0.1026|0.2775|46.763|2Q2017/2.58/2.15!3Q2017/11.71/7.3!4Q2017/5.86/6.24!1Q2018/2.49/5.82||3.08|2.58|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.872594|25.733871|0.52|5.412695|1.877|13.53|36.31|31|0.20306998|0.77|1.452|0.081070006|0.3058|18|0
2020-07-20 22:29:45|india_0874|MUTHOOTFIN.BO|MUTHOOTFIN.BO|Muthoot Finance Limited|INR|BSE|401036992|India|Financial Services|Credit Services|http://www.muthootfinance.com|523.29|1229.55|202994|1202.8|477.5|1283.95|0.9511721|0|0.06559|0.28708|339.095|2Q2017/8.76/8.58!3Q2017/11.27/9.25!4Q2017/11.56/10.1!1Q2018/11.26/10.65||12.3|8.76|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.97498|25.10823|-2.14|4.168588|12.645||78.2|48.97|0.116409995|87.868|87.868|0.48026|1|18|0
2020-07-20 22:29:47|india_0875|TORNTPOWER.BO|TORNTPOWER.BO|Torrent Power Limited|INR|BSE|480616992|India|Utilities|Utilities—Renewable|http://www.torrentpower.com|302|322.85|17882|318.5|239.65|348.95|0.03174603|0.26448|0.059770003|0.12956999|97.108|3Q2017/6.61/4.28!1Q2018/4.51/4.51|||6.61|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.197844|11.420234||1.69516|1.722|6.511|24.43|28.27|0.21209|0.763|1.025|0.08608|0.36556998|18|0
2020-07-20 22:29:49|india_0876|SYMPHONY.BO|SYMPHONY.BO|Symphony Limited|INR|BSE|69957000|India|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.symphonylimited.com|1150.44|847.2|3953|852.7|690|1407.35|-0.2951436|0.19219999|0.11185|0.27735|32.815|4Q2017/9.48/8.66!1Q2018/5.99/9.02!2Q2018/0.76/4.46!3Q2018/5.48/4.45|||9.48|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.732486|||9.386321|5.373|27.957|25.98|29.77|0.13177|1.466|2.052|0.165|0.47144002|18|0
2020-07-20 22:29:51|india_0877|SUPREMEIND.BO|SUPREMEIND.BO|The Supreme Industries Limited|INR|BSE|127027000|India|Consumer Cyclical|Packaging & Containers|http://www.supreme.co.in||1155.7|923|1175.2|791.15|1413.95|0.09678018|0.15322|0.119449995|0.21172|19.953|||||||||||||||||||||0|0.620477|||6.492368|2.75|17.952|36.795||0.29305|0.54|1.372|0.0848|0.34544998|18|0
2020-07-20 22:29:53|india_0878|CHOLAFIN.BO|CHOLAFIN.BO|Cholamandalam Investment and Finance Company Limited|INR|BSE|819603968|India|Financial Services|Credit Services|http://www.cholamandalam.com|1529.13|215.1|1015191|207.1|117.4|348.85|-0.18832058|0|0.017339999|0.14626001|672.325|4Q2017/15.94/15.23!1Q2018/18.6/17.48!2Q2018/18.22/18.5!3Q2018/19.46/19.08|||15.94|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.702463|||2.149925|16.565||13.37|88.92|0.31256|3.641|3.86|0.25486|0.99901|18|0
2020-07-20 22:29:55|india_0879|INOXWIND.BO|INOXWIND.BO|Inox Wind Limited|INR|BSE|221918000|India|Industrials|Specialty Industrial Machinery|http://www.inoxwind.com||36.45|2900|35.7|16|63.45|-0.4195122|-0.15309|-0.024500001|-0.15309|50.184|||||||||||||||||||||0|1.503464|||0.4798452|1.85|-12.084|-12.59||2.0000001E-5|0.449|0.923|-0.36795|0.31092|18|0
2020-07-20 22:29:57|india_0881|FEDERALBNK.BO|FEDERALBNK.BO|The Federal Bank Limited|INR|BSE|1993740032|India|Financial Services|Banks—Regional|http://www.federalbank.co.in||53.65|2904666|52.1|35.7|98.9|-0.4553058|0||||||||||||||||||||||||0|0.853348|||0.72124755|1.457||8.06||0.56981|||0.28440002|0|18|0
2020-07-20 22:29:58|india_0882|KANSAINER.BO|KANSAINER.BO|Kansai Nerolac Paints Limited|INR|BSE|538920000|India|Basic Materials|Specialty Chemicals|http://www.nerolac.com|468.73|455.85|3939|449.85|296.3|573|0.08397591|0.14931|0.08806|0.14291|6.398|4Q2017/2.32/3!1Q2018/1.96/2.37!2Q2018/2.59/2.8!3Q2018/2.26/2.53|||2.32|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.573518|||6.533142|4.548|30.458|9.668|11.61|0.11953|1.408|2.713|0.09868|0.37985|18|0
2020-07-20 22:30:00|india_0883|AJANTPHARM.BO|AJANTPHARM.BO|Ajanta Pharma Limited|INR|BSE|87261296|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ajantapharma.com|1315.86|1451|4977|1461|840|1578.1|0.597507|0.25784|0.12214|0.19309999|3.025|1Q2017/12.95/12.2!4Q2017/16.75/12!1Q2018/10.74/12.32||10.6|12.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.037721|23.505589|-1.37|4.8719726|4.853|18.82|53.599|61.73|0.12936|1.801|2.708|0.18073|0.73350996|18|0
2020-07-20 22:30:02|india_0884|NATIONALUM.BO|NATIONALUM.BO|National Aluminium Company Limited|INR|BSE|1865619968|India|Basic Materials|Aluminum|http://www.nalcoindia.com|85.5|33.7|617500|34.45|24.45|49.25|-0.24863684|0.05775|-0.00171|0.013309999|0.123|4Q2017/-0.41/1.4!1Q2018/1.3/1.52!2Q2018/3.55/1.8!3Q2018/2.64/2.58|||-0.41|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.697844|||0.6281103|0.518|8.971|0.73|7.5|0.28417|0.817|1.676|0.01608|0.49222|18|0
2020-07-20 22:30:04|india_0886|CRISIL.BO|CRISIL.BO|CRISIL Limited|INR|BSE|72498304|India|Financial Services|Financial Data & Stock Exchanges|http://www.crisil.com||1731.4|505|1732.55|1083.5|2070|0.26472735|0.25296|||0.228|||||||||||||||||||||0|0.671285|||10.682247|6.842|27.048|49.109||0.14308|||0.20384|0.48423|18|0
2020-07-20 22:30:06|india_0887|JINDALSTEL.BO|JINDALSTEL.BO|Jindal Steel & Power Limited|INR|BSE|1020019968|India|Basic Materials|Steel|http://www.jindalsteelpower.com||177.5|797581|176.75|62.1|202.4|0.23428774|0.21274|0.02779|-0.0125899995|97.174|||||||||||||||||||||0|1.967667|||0.56371397|1.26|5.924|-1.08||0.22459|0.205|0.688|-0.00296|0.60747004|18|0
2020-07-20 22:30:08|india_0888|BAJAJHLDNG.BO|BAJAJHLDNG.BO|Bajaj Holdings & Investment Limited|INR|BSE|111294000|India|Financial Services|Asset Management|http://www.bhil.in|3558|2719.8|2701|2638.25|1471.85|3949.35|-0.23173803|0.6444|0.0057599996|0.103970006|0.519|3Q2018/68.7/79.67|||68.7|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.910315|||1.0902649|51.164|79.399|268.839|340.88|0.15833001|170.56|171.06|6.8713703|0.95962995|18|0
2020-07-20 22:30:10|india_0889|BERGEPAINT.BO|BERGEPAINT.BO|Berger Paints India Limited|INR|BSE|971219968|India|Basic Materials|Specialty Chemicals|http://www.bergerpaints.com|306.79|523.55|66938|523|305.25|597.45|0.69832754|0.16667|0.11734|0.25511998|28.753|4Q2016/0.99/1!2Q2017/1.08/1.1!3Q2017/1.11/1.1!4Q2017/1.34/1.31|||0.99|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.259815|||19.258074|8.097|48.579|6.75|5.39|0.090150006|0.657|1.516|0.10333|0.41472|18|0
2020-07-20 22:30:12|india_0890|AMARAJABAT.BO|AMARAJABAT.BO|Amara Raja Batteries Limited|INR|BSE|170812000|India|Consumer Cyclical|Auto Parts|http://www.amararaja.com|863.35|703.75|102129|697.45|350.25|814|0.12292707|0.15759|0.10502|0.18906|2.295|4Q2017/7.87/7.43!1Q2018/6.43/7.89!2Q2018/6.62/7.82!3Q2018/7.04/7.62|||7.87|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.45304|||3.2886283|1.722|10.925|38.686|37.52|0.24032|0.821|2.017|0.09661999|0.34757|18|0
2020-07-20 22:30:14|india_0891|BANKINDIA.BO|BANKINDIA.BO|Bank of India Limited|INR|BSE|3276920064|India|Financial Services|Banks—Regional|http://www.bankofindia.co.in|89.58|47.05|496885|46.55|31|81.4|-0.42281467|0|-0.00472|-0.06559||4Q2017/-19.76/-2.57!1Q2018/-32.65/-2.94!2Q2018/0.55/-6.53!3Q2018/-6.63/-4.67|||-19.76|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.30331|||0.34200025|-5.205||-9.39|9.28|0.05535|||-0.50492|0|18|0
2020-07-20 22:30:16|india_0892|RCOM.BO|RCOM.BO|Reliance Communications Limited|INR|BSE|2744250112|India|Communication Services|Telecom Services|http://www.rcom.co.in||3.11|5297251|2.97|0.55|3.11|0.64088404|0.16835||||||||||||||||||||||||0|1.163587||||29.838|177.233|-177.771||0.06706|||0|0.33293998|18|0
2020-07-20 22:30:17|india_0893|RPOWER.BO|RPOWER.BO|Reliance Power Limited|INR|BSE|2805129984|India|Utilities|Utilities—Independent Power Producers|http://www.reliancepower.co.in|42.2|3.65|6817044|3.48|1|5.23|-0.04395604|0.47202|0.029000001|-0.27813998|218.06|4Q2017/1/1.15!1Q2018/0.89/0.85!2Q2018/0.85/0.8!3Q2018/0.9/1.1|2020-05-08||1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.615473|||0.08626598|4.079|8.642|-14.533|3.99|0.090579994|0.209|0.304|-0.53907|0.65476996|18|0
2020-07-20 22:30:19|india_0894|SUNDARMFIN.BO|SUNDARMFIN.BO|Sundaram Finance Limited|INR|BSE|111104000|India|Financial Services|Credit Services|http://www.sundaramfinance.in|2036|1263.95|357|1254.3|1019.75|1780.9|-0.18424815|0|0.02115|0.10281|375.435|2Q2017/10.56/12.62!3Q2017/14.4/11.5!4Q2017/13.84/14.4!1Q2018/11.66/12.8|||10.56|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.506928|18.350029||2.0853956|19.814||71.85|68.88|0.19654|6.995|6.995|0.34901002|0.83516|18|0
2020-07-20 22:30:21|india_0895|APOLLOHOSP.BO|APOLLOHOSP.BO|Apollo Hospitals Enterprise Limited|INR|BSE|139124992|India|Healthcare|Medical Care Facilities|http://www.apollohospitals.com||1485.65|76393|1499.2|1047.45|1814|0.09835529|0.14113|0.05894|0.124460004|94.509|||||||||||||||||||||0|0.232871|||6.1862645|2.1|14.877|32.7||0.43436|0.851|1.297|0.04045|0.34632|18|0
2020-07-20 22:30:23|india_0896|CANBK.BO|CANBK.BO|Canara Bank|INR|BSE|1453500032|India|Financial Services|Banks—Regional|http://www.canarabank.com|254.53|103|605148|102.25|73.85|269|-0.61283606|0|-0.00264|-0.047849998||4Q2017/2.11/-0.4!1Q2018/-80.35/-10.55!2Q2018/3.84/-14.74!3Q2018/4.08/-5.65|2020-07-22||2.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.992686|||0.2575032|2.161||-23.55|36.34|0.12243|||-0.13649|0|18|0
2020-07-20 22:30:25|india_0897|UPL.BO|UPL.BO|UPL Limited|INR|BSE|764044992|India|Basic Materials|Agricultural Inputs|http://www.upl-ltd.com|796.2|453.75|345491|436.35|240.3|654.65|-0.31697577|0.19868|0.047810003|0.1073|129.906|4Q2017/11.43/9.4!1Q2018/14.59/15.66!2Q2018/10.14/10.32!3Q2018/6.37/8.32|2020-07-29||11.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088529|||1.7969586|1.718|8.645|23.24|52.07|0.41403|1.169|1.752|0.04967|0.47581002|18|0
2020-07-20 22:30:27|india_0898|WOCKPHARMA.BO|WOCKPHARMA.BO|Wockhardt Limited|INR|BSE|110735000|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.wockhardt.com|450|254.85|82388|256.6|147.2|411.6|-0.23471516|-0.0225|-0.00986|-0.04551|117.165|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.245573|||1.0828738|2.337|-103.874|-6.252||0.03687|0.421|0.695|-0.02434|0.55449003|18|0
2020-07-20 22:30:29|india_0899|BAJFINANCE.BO|BAJFINANCE.BO|Bajaj Finance Limited|INR|BSE|603486016|India|Financial Services|Credit Services|http://www.bajajfinserv.in/corporate-bajaj-finance|2380.76|3441.35|651031|3301.8|1783.1|4923.2|0.016391873|0|0.03647|0.20235|336.352|4Q2017/13.21/13.55!1Q2018/12.42/11.63!2Q2018/14.37/14.5!3Q2018/15.84/14.88|||13.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.090069|||6.3865666|17.153||89.07|84.46|0.21099001|2.938|2.991|0.31125|0.93246|18|0
2020-07-20 22:30:31|india_0900|TORNTPHARM.BO|TORNTPHARM.BO|Torrent Pharmaceuticals Limited|INR|BSE|169223008|India|Healthcare|Drug Manufacturers—General|http://www.torrentpharma.com|1757|2372.5|10007|2392.65|1453|2679.45|0.5948874|0.26677|0.06742|0.21465|121.357|4Q2017/3.37/13.4!1Q2018/13.55/9.68!2Q2018/9.66/10.46!3Q2018/10.57/11.43|||3.37|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.254811|||8.323918|5.753|21.566|60.555|65.82|0.15603|0.484|0.914|0.12907|0.72706|18|0
2020-07-20 22:30:33|india_0902|BAJAJFINSV.BO|BAJAJFINSV.BO|Bajaj Finserv Limited|INR|BSE|159136992|India|Financial Services|Insurance—Diversified|http://www.bajajfinserv.in/corporate-bajaj-finserv|6031.23|6618.55|70920|6360.6|3985.6|10297|-0.11172247|0.40662998|0.05914|0.13713999|208.26|1Q2017/33.6/37.3!2Q2017/41.2/41.8!3Q2017/41/44.29!4Q2017/47/50.99|||33.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.125096|267.7407||3.364907|3.667|9.018|211.7|24.72|0.08727|0.914|1.12|0.06231|0.56095004|18|0
2020-07-20 22:30:35|india_0903|HINDPETRO.BO|HINDPETRO.BO|Hindustan Petroleum Corporation Limited|INR|BSE|1523820032|India|Energy|Oil & Gas Refining & Marketing|http://www.hindustanpetroleum.com|391.44|227.05|496351|224.1|155|329.25|-0.23723614|0.024400001|0.01766|0.08598|127.13|2Q2017/9.1/8.09!3Q2017/11.38/11.95!4Q2017/12.79/10.34!1Q2018/11.47/14.91||9.41|9.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.590839|5.7817674|-1.16|1.1249678|0.225|9.215|17.32|39.27|0.29844|0.306|0.659|0.00985|0.078889996|18|0
2020-07-20 22:30:37|india_0904|CASTROLIND.BO|CASTROLIND.BO|Castrol India Limited|INR|BSE|989121984|India|Basic Materials|Specialty Chemicals|http://www.castrol.com/en_in/india.html|182.27|117.35|87721|117.9|89.65|162.05|-0.08427185|0.29011||||3Q2017/1.8/1.48!4Q2017/1.99/1.63!1Q2018/1.84/1.85!2Q2018/1.66/1.9|||1.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.728252|||8.4999275|2.975|10.255|7.763||0.21978001|||0.2139|0.55791|18|0
2020-07-20 22:30:38|india_0905|CUMMINSIND.BO|CUMMINSIND.BO|Cummins India Limited|INR|BSE|277200000|India|Industrials|Specialty Industrial Machinery|http://www.cumminsindia.com|809.52|393.05|42020|384.65|281.6|764|-0.4703979|0.16309|0.07405|0.16249001|11.626|4Q2017/6.21/6.96!1Q2018/5.82/6.21!2Q2018/6.6/6.48!3Q2018/7.63/5.98|||6.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.616628|||2.4756403|1.873|11.485|25.45|31.54|0.37067002|1.658|2.158|0.13592|0.35051|18|0
2020-07-20 22:30:40|india_0906|GLAXO.BO|GLAXO.BO|GlaxoSmithKline Pharmaceuticals Limited|INR|BSE|169406000|India|Healthcare|Drug Manufacturers—General|http://www.india-pharma.gsk.com|1238.59|1507.5|3770|1519.75|1046.4|1745|0.28503776|0.19951999|0.1042|0.047069997|2.298|4Q2017/5.3/6.74!1Q2018/6.23/6.69!2Q2018/5.72/5.92!3Q2018/6.65/8.41|2020-05-18||5.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.322555|||14.02717|7.668|38.433|5.502|31.31|0.17311001|1.164|1.733|0.02891|0.58907|18|0
2020-07-20 22:30:42|india_0907|OFSS.BO|OFSS.BO|Oracle Financial Services Software Limited|INR|BSE|85956000|India|Technology|Software—Infrastructure|http://www.oracle.com/industries/financial-services/index.html|4635|3192.25|7499|3099.45|1532.5|3421.9|-0.06979293|0.44846|0.18745|0.25416002|1.746|2Q2017/43.27/39!4Q2017/33.83/10.4!2Q2018/46.79/48.05!3Q2018/40.93/41.9|2020-05-14||43.27|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.559661|||4.1729956|4.595|10.246|169.66|208.07|0.11383|6.157|6.317|0.30079|0.5614|18|0
2020-07-20 22:30:44|india_0908|PNB.BO|PNB.BO|Punjab National Bank|INR|BSE|9410629632|India|Financial Services|Banks—Regional|http://www.pnbindia.in|73.58|34.5|2188123|33.6|26.3|73.45|-0.5362319|0|0.00059|0.00877||4Q2017/1.04/2.54!1Q2018/-54.89/-12.19!2Q2018/-3.41/-7.56!3Q2018/-16.18/-6.2|2020-07-24||1.04|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.247113|||0.36390102|4.202||0.8|10.04|0.0623|||0.03504|0|18|0
2020-07-20 22:30:46|india_0909|SHREECEM.BO|SHREECEM.BO|Shree Cement Limited|INR|BSE|36080700|India|Basic Materials|Building Materials|http://www.shreecement.com|17978.7|22252.75|564|22257.75|15500|25341.2|0.062419772|0.29051|0.06898|0.13442999|25.792|2Q2017/126.33/105.23!3Q2017/60.71/81.1!4Q2017/95.68/92.85!1Q2018/114.6/96.43||113.08|126.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.850654|29.861446|1.25|6.096664|6.225|21.426|435.345|745.2|0.15331|1.733|2.316|0.11935|0.68983|18|0
2020-07-20 22:30:48|india_0910|AUROPHARMA.BO|AUROPHARMA.BO|Aurobindo Pharma Limited|INR|BSE|585939008|India|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.aurobindo.com|762.03|823.65|350536|836.7|281.15|845.6|0.46712267|0.21059|0.087969996|0.18431|33.828|2Q2017/8.85/9.88!3Q2017/13.33/11.67!4Q2017/10.16/11.82!1Q2018/9.02/10.27||9.1|8.85|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.643187|16.479593|1.14|2.8716316|2.244|10.658|48.32|49.98|0.22530001|0.632|1.441|0.122559994|0.57853|18|0
2020-07-20 22:30:50|india_0911|BANKBARODA.BO|BANKBARODA.BO|Bank of Baroda|INR|BSE|4620570112|India|Financial Services|Banks—Regional|http://www.bankofbaroda.in|143.4|48.65|2500561|49.4|36.05|119.55|-0.5824176|0|0.00097000005|0.014880001||4Q2017/0.49/1.31!1Q2018/-13.44/1.39!2Q2018/2/0.33!3Q2018/1.6/1.94|||0.49|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.488452|||0.29537123|0.895||2.315|20.92|0.15033|||0.04796|0|18|0
2020-07-20 22:30:52|india_0912|MCDOWELL-N-EQ.NS|MCDOWELL-N-EQ.NS||INR|NSE|||||||600.35|1503517|604.75|596.45|611.05||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:30:53|india_0913|NMDC.BO|NMDC.BO|NMDC Limited|INR|BSE|3061850112|India|Basic Materials|Steel|http://www.nmdc.co.in|129|85.6|249577|86.3|62|139.5|-0.24031687|0.51302|0.11659|0.133|2.043|4Q2017/2.34/2.5!1Q2018/3.5/2.78!2Q2018/3.08/2.57!3Q2018/2.01/2.88|2020-08-11||2.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.158968|||0.9471646|2.068|4.031|11.67|13.29|0.1928|1.808|2.644|0.30543|0.80152|18|0
2020-07-20 22:30:55|india_0914|ULTRACEMCO.BO|ULTRACEMCO.BO|UltraTech Cement Limited|INR|BSE|288424000|India|Basic Materials|Building Materials|http://www.ultratechcement.com||3865.75|11814|3864.35|2913.15|4753.35|-0.15667892|0.22365|0.058390003|0.1721|58.528|||||||||||||||||||||0|0.750962|||2.8524573|3.052|13.647|201.55||0.21451001|0.486|0.902|0.13801|0.64919|18|0
2020-07-20 22:30:57|india_0915|AXISBANK.BO|AXISBANK.BO|Axis Bank Limited|INR|BSE|2822020096|India|Financial Services|Banks—Regional|http://www.axisbank.com|666.77|433.8|1663127|433.35|285|765.9|-0.4043299|0|0.0021600001|0.02434||4Q2017/2.99/3.77!1Q2018/-8.53/1.44!2Q2018/2.72/1.9!3Q2018/3.07/2.99|||2.99|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.12779|||1.4176934|10.543||6.8|39.19|0.73526|||0.09291001|0|18|0
2020-07-20 22:30:59|india_0916|INFIBEAM.BO|INFIBEAM.BO|Infibeam Avenues Limited|INR|BSE|664720000|India|Technology|Software—Infrastructure|http://www.ia.ooo|256|72.45|80109|71.2|26.55|73.5|0.73658526|0.15475|||1.108|2Q2017/0.3/0.28!3Q2017/0.35/0.28!4Q2017/0.52/0.36|||0.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.474955|||1.6800778|5.727|37.01|2.359|3|0.027139999|||0.19025|0.35086|18|0
2020-07-20 22:31:01|india_0917|BLU.JO|BLU.JO|Blue Label Telecoms Limited|ZAc|Johannesburg|907804032|South Africa|Communication Services|Telecom Services|http://www.bluelabeltelecoms.co.za|13.28|280|1034940|279|2.59|475|-0.22928178|0.06728|0.0615|-1.02425|132.892||2020-02-28|||0m|0|0|-1m|0.5|2|-2m|0.67|3|-3m|0.67|3|||||0|0.806774|||92.256996|0.174|2.593|-6.862||0.37682|0.721|1.239|-0.23669|0.092180006|18|0
2020-07-20 22:36:22|turkey_0000|KCHOL.IS|KCHOL.IS|Koc Holding A.S.|TRY|Istanbul|2535899904|Turkey|Industrials|Conglomerates|http://www.koc.com.tr|18.85|17.6|5087543|17.63|12.38|21.76|-0.057219326|0.06492|0.013040001|0.13485|228.209|4Q2017/0.42/0.36!1Q2018/0.45/0.5!2Q2018/0.56/0.44!3Q2018/0.5/0.88|2020-08-06||0.42|0m|0|0|-1m|0.86|14|-2m|0.92|13|-3m|0.79|14|||||0|0.928406|||1.1174604|1.203|18.533|2.793|2.4|0.08821|0.595|0.842|0.04463|0.153|18|0
2020-07-20 22:36:24|turkey_0001|EREGL.IS|EREGL.IS|Eregli Demir ve Celik Fabrikalari T.A.S.|TRY|Istanbul|3392160000|Turkey|Basic Materials|Steel|http://www.erdemir.com.tr|12.1|8.59|27946276|8.7|6.08|9.96|0.13838124|0.17448999|0.04527|0.08984|23.517|4Q2017/0.34/0.1!1Q2018/0.3/0.34!2Q2018/0.43/0.41!3Q2018/0.38/0.19|2020-08-07||0.34|0m|0|0|-1m|0.2|15|-2m|-0.07|15|-3m|0.06|16|||||0|1.092763|||0.8983476|0.983|5.631|0.749|1.4|0.11837|1.585|2.593|0.09814|0.15945|18|0
2020-07-20 22:36:26|turkey_0002|TUPRS.IS|TUPRS.IS|Turkiye Petrol Rafinerileri A.S.|TRY|Istanbul|250419008|Turkey|Energy|Oil & Gas Refining & Marketing|http://www.tupras.com.tr|155.77|86.2|1940941|86.8|65.55|146.1|-0.3246501|0.01749|0.00986|-0.11514|216.327|4Q2017/1.97/3.12!1Q2018/1.51/1.3!2Q2018/4.1/2.78!3Q2018/2.16/7.04|2020-08-05||1.97|0m|0|0|-1m|0.68|19|-2m|0.53|19|-3m|0.33|21|||||0|0.544264|||2.0335944|0.391|22.36|-5.447|18.88|0.23315|0.671|0.928|-0.01589|0.034760002|18|0
2020-07-20 22:36:28|turkey_0003|ASELS.IS|ASELS.IS|Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi|TRY|Istanbul|1140000000|Turkey|Industrials|Aerospace & Defense|http://www.aselsan.com.tr|30.91|33.14|32566672|32.56|16.69|34.1|0.80287945|0.23403999|0.07881|0.28795|12.354||2020-08-04|||0m|0|0|-1m|0|8|-2m|0.25|8|-3m|0.29|7|||||0|0.559661|||2.620177|2.73|11.667|3.185||0.04474|0.868|1.716|0.26681|0.26877|18|0
2020-07-20 22:36:30|turkey_0004|GARAN.IS|GARAN.IS|Turkiye Garanti Bankasi A.S.|TRY|Istanbul|4200000000|Turkey|Financial Services|Banks—Regional|http://www.garantibbva.com.tr|9.45|7.9|91608876|7.93|6.76|12.62|-0.16666669|0|0.01402|0.11908||4Q2017/0.4/0.42!1Q2018/0.48/0.38!2Q2018/0.45/0.44!3Q2018/0.39/0.37|2020-07-28||0.4|0m|0|0|-1m|1|21|-2m|0.91|22|-3m|0.96|23|||||0|1.08391|||0.06053176|0.535||1.45|1.59|0.30492002|||0.30019|0|18|0
2020-07-20 22:36:31|turkey_0005|AKBNK.IS|AKBNK.IS|Akbank T.A.S.|TRY|Istanbul|5200000000|Turkey|Financial Services|Banks—Regional|http://www.akbank.com|8.67|5.81|46875134|5.82|5.05|8.99|-0.22606379|0|0.012999999|0.1035||4Q2017/0.38/0.38!1Q2018/0.43/0.39!2Q2018/0.4/0.42!3Q2018/0.35/0.35|2020-07-28||0.38|0m|0|0|-1m|0.45|20|-2m|0.5|20|-3m|0.48|21|||||0|0.919553|||0.56043214|0.37||1.009|1.44|0.22187|||0.33124|0|18|0
2020-07-20 22:36:33|turkey_0006|ENKAI.IS|ENKAI.IS|Enka Insaat ve Sanayi A.S.|TRY|Istanbul|5600000000|Turkey|Industrials|Engineering & Construction|http://www.enka.com|1.18|6.75|37254629|6.31|5.33|7.28|0.089347124|0.24346|0.02486|0.06121|3.003|3Q2017/0.04/0.03!4Q2017/0.03/0.02!1Q2018/0.03/0.03!3Q2018/0.01/0.01|2020-08-06||0.04|0m|0|0|-1m|0.08|12|-2m|0.17|12|-3m|0.17|12|||||0|0.417244|||0.9284732|2.294|9.422|0.427||0.03957|2.614|3.05|0.22148001|0.24992001|18|0
2020-07-20 22:36:35|turkey_0007|THYAO.IS|THYAO.IS|Turk Hava Yollari Anonim Ortakligi|TRY|Istanbul|1380000000|Turkey|Industrials|Airlines|http://www.turkishairlines.com|21.1|11.87|42069704|11.93|7.41|15.33|-0.06509805|0.15062|0.01717|0.10108|225.862|3Q2017/1.77/1.45!1Q2018/-0.23/0.08!2Q2018/0.32/0.54!3Q2018/0.52/4.01|2020-08-06||1.77|0m|0|0|-1m|0.85|20|-2m|0.7|20|-3m|0.52|21|||||0|1.221709|||0.39630076|1.301|8.637|2.728|3.39|0.17763|0.364|0.612|0.0498|0.16017|18|0
2020-07-20 22:36:37|turkey_0008|BIMAS.IS|BIMAS.IS|BIM Birlesik Magazalar A.S.|TRY|Istanbul|607200000|Turkey|Consumer Defensive|Grocery Stores|http://www.bim.com.tr|86.62|71.6|2600697|70.85|43.78|72|0.5456034|0.06485|0.09463|0.34203997|102.949|4Q2017/0.73/0.72!1Q2018/0.76/0.64!2Q2018/0.97/0.85!3Q2018/1.21/0.92|2020-08-18||0.73|0m|0|0|-1m|0.05|19|-2m|0.11|19|-3m|0.14|21|||||0|0.32371|||9.292667|1.034|15.947|2.385|4.55|0.3361|0.54|0.922|0.03289|0.17152001|18|0
2020-07-20 22:36:39|turkey_0009|TCELL.IS|TCELL.IS|Turkcell Iletisim Hizmetleri A.S.|TRY|Istanbul|2183109888|Turkey|Communication Services|Telecom Services|http://www.turkcell.com.tr|15.77|16.21|16623762|16.18|11.66|17.85|0.22541606|0.29790002|0.07475|0.16246|104.403|3Q2017/0.27/0.32!4Q2017/0.33/0.34!1Q2018/0.23/0.24!2Q2018/0.19/0.04|2020-07-29||0.27|0m|0|0|-1m|1|20|-2m|0.83|18|-3m|0.89|18|||||0|0.902617|||1.8952413|1.684|5.654|1.326|1.47|0.12779|1.652|1.822|0.110819995|0.3205|18|0
2020-07-20 22:36:41|turkey_0010|FROTO.IS|FROTO.IS|Ford Otomotiv Sanayi A.S.|TRY|Istanbul|350910016|Turkey|Consumer Cyclical|Auto Manufacturers|http://www.fordotosan.com.tr|69.15|80|337929|79.5|40.3|82.45|0.27608347|0.08607|0.10828|0.56228|191.908|4Q2017/1.46/0.99!1Q2018/1.23/1.04!2Q2018/1.39/1.22!3Q2018/1.1/1.4|2020-07-31||1.46|0m|0|0|-1m|0.33|18|-2m|0.21|19|-3m|0.24|21|||||0|1.114703|||6.98812|0.813|9.442|6.016|6.72|0.062119998|0.775|1.131|0.05372|0.10544|18|0
2020-07-20 22:36:43|turkey_0011|ISCTR.IS|ISCTR.IS|Turkiye Is Bankasi A.S.|TRY|Istanbul|4499970048|Turkey|Financial Services|Banks—Regional|http://www.isbank.com.tr|5.91|5.32|25924877|5.32|4.53|7.66|-0.14469445|0|0.01269|0.118669994||4Q2017/0.01/0.28!1Q2018/0.4/0.33!2Q2018/0.34/0.33!3Q2018/0.01/0.26|2018-07-25||0.01|0m|0|0|-1m|0.2|20|-2m|0.2|20|-3m|0.19|21|||||0|1.103156|||0.41020897|2.902||1.384|1.35|0.08427|||0.23493|0|18|0
2020-07-20 22:36:45|turkey_0012|SAHOL.IS|SAHOL.IS|Haci Omer Sabanci Holding A.S.|TRY|Istanbul|2038499968|Turkey|Financial Services|Banks—Regional|http://www.sabanci.com|10.97|9.44|7049982|9.45|7.02|10.76|0.031693935|0|0.01681|0.11419||4Q2017/0.56/0.26!1Q2018/0.52/0.36!2Q2018/0.57/0.45!3Q2018/0.58/0.47|2020-08-05||0.56|0m|0|0|-1m|1|15|-2m|1.08|13|-3m|0.79|14|||||0|0.933025|||0.5918124|4.001||1.913|1.99|0.16333|||0.21312|0|18|0
2020-07-20 22:36:47|turkey_0013|YKBNK.IS|YKBNK.IS|Yapi ve Kredi Bankasi A.S.|TRY|Istanbul|8447050240|Turkey|Financial Services|Banks—Regional|http://www.yapikredi.com.tr|2.26|2.35|90588917|2.35|1.74|3.2|-0.13602948|0|0.00842|0.08611||4Q2017/0.13/0.14!1Q2018/0.19/0.16!2Q2018/0.28/0.18!3Q2018/0.25/0.12|2020-07-30||0.13|0m|0|0|-1m|-0.19|21|-2m|-0.29|21|-3m|-0.32|22|||||0|1.08468|||0.47321784|2.722||0.413|0.48|0.05829|||0.27826|0|18|0
2020-07-20 22:36:48|turkey_0014|TTKOM.IS|TTKOM.IS|Turk Telekomunikasyon Anonim Sirketi|TRY|Istanbul|3500000000|Turkey|Communication Services|Telecom Services|http://www.turktelekom.com.tr|5.22|8.22|21262729|8.32|4.97|8.7|0.52197814|0.41432998|0.099180005|0.30913|244.961|4Q2017/-0.03/0.1!1Q2018/0.02/0.15!2Q2018/-0.25/-0.04!3Q2018/-0.81/-1.08|2020-08-12||-0.03|0m|0|0|-1m|0.62|21|-2m|0.58|19|-3m|0.65|20|||||0|1.007313|||2.8923295|1.913|4.618|0.788|0.55|0.03596|0.877|0.991|0.11229|0.48012|18|0
2020-07-20 22:36:50|turkey_0015|AEFES.IS|AEFES.IS|Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi|TRY|Istanbul|592105024|Turkey|Consumer Defensive|Beverages—Brewers|http://www.anadoluefes.com|27.22|20.58|2133616|20.78|15.9|26.66|0.010689974|0.15701|0.03009|0.061490003|52.375|4Q2017/-0.33/0.03!1Q2018/-0.18/-0.06!2Q2018/0.15/0.66!3Q2018/-0.06/0.22|2020-08-05||-0.33|0m|0|0|-1m|0.11|9|-2m|0.11|9|-3m|0.09|11|||||0|1.014626|||1.0432403|1.196|7.617|1.883|1.17|0.16262|0.883|1.304|0.04662|0.3691|18|0
2020-07-20 22:36:52|turkey_0016|TOASO.IS|TOASO.IS|Tofas Turk Otomobil Fabrikasi A.S.|TRY|Istanbul|500000000|Turkey|Consumer Cyclical|Auto Manufacturers|http://www.tofas.com.tr|30.74|27.08|1204923|27.08|15.77|29.72|0.35399997|0.10602|0.081829995|0.46141|166.453|4Q2017/0.85/0.67!1Q2018/0.65/0.55!2Q2018/0.74/0.66!3Q2018/0.62/0.53|2020-07-29||0.85|0m|0|0|-1m|0.72|18|-2m|0.61|18|-3m|0.6|20|||||0|1.270592|||3.997048|0.827|7.802|3.006|3.42|0.11501|0.945|1.184|0.0759|0.12663999|18|0
2020-07-20 22:36:54|turkey_0017|TAVHL.IS|TAVHL.IS|TAV Havalimanlari Holding A.S.|TRY|Istanbul|363280992|Turkey|Industrials|Infrastructure Operations|http://www.tavhavalimanlari.com.tr|5.68|17.33|3639887|17.64|14.05|30.5|-0.30729985|0.41529|0.02775|0.05343|143.181|4Q2017/0.04/0.13!1Q2018/0.02/0.05!2Q2018/0.24/0.2!3Q2018/0.31/0.31|2020-07-21||0.04|0m|0|0|-1m|0.5|14|-2m|0.54|13|-3m|0.8|15|||||0|0.750962|||5.3620048|||0.69|0.47|0.23798999|1.056|1.256|0.40897998|0.51486|18|0
2020-07-20 22:36:56|turkey_0018|ARCLK.IS|ARCLK.IS|Arcelik Anonim Sirketi|TRY|Istanbul|675728000|Turkey|Technology|Consumer Electronics|http://www.arcelikas.com|18.82|21.06|8120754|21.28|12.28|22.4|0.05252719|0.08397|0.04034|0.104940005|161.713|4Q2017/0.13/0.28!1Q2018/0.26/0.28!2Q2018/0.21/0.39!3Q2018/0.37/0.32|2020-07-23||0.13|0m|0|0|-1m|0.33|15|-2m|0.33|15|-3m|0.29|17|||||0|0.698999|||1.448219|0.698|8.311|1.413|1.58|0.08303001|1.175|1.632|0.02911|0.31847998|18|0
2020-07-20 22:36:58|turkey_0019|VAKBN.IS|VAKBN.IS|Turkiye Vakiflar Bankasi Turk Anonim Ortakligi|TRY|Istanbul|3905619968|Turkey|Financial Services|Banks—Regional|http://www.vakifbank.com.tr|5.19|5.02|84797300|4.99|4.02|7.01|0.05052626|0|0.01058|0.14088||4Q2017/0.36/0.34!1Q2018/0.45/0.36!2Q2018/0.45/0.41!3Q2018/0.39/0.33|2020-08-07||0.36|0m|0|0|-1m|0.45|20|-2m|0.45|20|-3m|0.5|20|||||0|1.088914|||0.37392923|5.966||1.742||0.086569995|||0.28483|0|18|0
2020-07-20 22:37:00|turkey_0020|PETKM.IS|PETKM.IS|Petkim Petrokimya Holding A.S.|TRY|Istanbul|2112000000|Turkey|Basic Materials|Chemicals|http://www.petkim.com.tr|6.54|4.32|112144983|4.23|2.64|4.47|0.046913505|0.10802|0.04202|0.13495|191.329||2020-08-06|||0m|0|0|-1m|0.73|11|-2m|0.7|10|-3m|0.58|12|||||0|0.915319|||1.904762|1.238|11.459|0.306|0.61|0.05888|1.149|2.115|0.05567|0.12687999|18|0
2020-07-20 22:37:02|turkey_0021|CCOLA.IS|CCOLA.IS|Coca-Cola Icecek Anonim Sirketi|TRY|Istanbul|254371008|Turkey|Consumer Defensive|Beverages—Non-Alcoholic|http://www.cci.com.tr|41.47|48|1405370|46.54|28.86|49.14|0.40972638|0.17809|0.061729997|0.15302|77.7|4Q2017/-0.58/-0.15!1Q2018/-0.18/0.16!2Q2018/0.74/0.19!3Q2018/0.15/0.65|2020-08-11||-0.58|0m|0|0|-1m|0.86|14|-2m|0.86|14|-3m|0.8|15|||||0|1.0408|||1.8661793|1.244|6.984|4.306|2.39|0.11939|1.152|1.494|0.0863|0.33897|18|0
2020-07-20 22:37:04|turkey_0022|TKFEN.IS|TKFEN.IS|Tekfen Holding Anonim Sirketi|TRY|Istanbul|370000000|Turkey|Industrials|Engineering & Construction|http://www.tekfen.com.tr|24.55|17.14|13005144|17.34|11.56|26.46|-0.3245136|0.08141|0.039100002|0.13246|13.728|4Q2017/0.69/0.21!1Q2018/0.65/0.43!2Q2018/0.75/0.47!3Q2018/1.21/0.6|2020-07-28||0.69|0m|0|0|-1m|0.31|13|-2m|0.23|13|-3m|0.36|14|||||0|1.08391|||1.1908567|0.246|3.022|1.853|3.37|0.16686001|0.895|1.28|0.05258|0.12113|18|0
2020-07-20 22:37:06|turkey_0023|HALKB.IS|HALKB.IS|Turkiye Halk Bankasi A.S.|TRY|Istanbul|2473779968|Turkey|Financial Services|Banks—Regional|http://www.halkbank.com.tr|8.44|6.03|56798189|6.02|4.63|7.48|-0.03215432|0|0.00648|0.09517||4Q2017/0.57/0.6!1Q2018/0.63/0.67!2Q2018/0.89/0.82!3Q2018/0.27/0.33|2020-08-06||0.57|0m|0|0|-1m|0.53|19|-2m|0.55|20|-3m|0.57|21|||||0|0.884911|||0.2289207|5.733||2.579|2.57|0.15579|||0.30717|0|18|0
2020-07-20 22:37:08|turkey_0024|KOZAL.IS|KOZAL.IS|Koza Altin Isletmeleri A.S.|TRY|Istanbul|152500000|Turkey|Basic Materials|Gold|http://www.kozaaltin.com.tr|78.4|86.3|1760169|85.65|49.24|88.1|0.5423423|0.64422|0.1885|0.35211|0.26||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.885681|||2.1406426|2.686|4.169|12.077|2.27|0.12577|11.441|12.35|0.59854|0.66764|18|0
2020-07-20 22:37:09|turkey_0025|EKGYO.IS|EKGYO.IS|Emlak Konut Gayrimenkul Yatirim Ortakligi A.S.|TRY|Istanbul|3671620096|Turkey|Real Estate|REIT—Residential|http://www.emlakkonut.com.tr|2.72|2.3|622674201|2.29|1.04|2.37|0.8031496|0.24328|0.03069|0.06296|39.157|4Q2017/0.19/0.16!1Q2018/0.24/0.04!2Q2018/0.07/0.24!3Q2018/0/0.06|2020-08-06||0.19|0m|0|0|-1m|0.73|11|-2m|0.7|10|-3m|0.73|11|||||0|0.903772|||0.6845238|2.667|10.964|0.253|0.54|0.14533|0.568|2.806|0.16568|0.30995|18|0
2020-07-20 22:37:11|turkey_0026|ULKER.IS|ULKER.IS|Ulker Biskuvi Sanayi A.S.|TRY|Istanbul|342000000|Turkey|Consumer Defensive|Confectioners|http://www.ulkerbiskuvi.com.tr|24.25|26.88|2108113|26.66|16.38|27.54|0.43870962|0.16936001|0.06107|0.12537|130.456|4Q2017/0.4/0.23!1Q2018/0.36/0.89!2Q2018/0.71/0.31!3Q2018/0.65/0.17|2020-08-06||0.4|0m|0|0|-1m|0.92|12|-2m|0.77|13|-3m|0.85|13|||||0|0.871824|||2.127592|1.297|7.657|1.291||0.1664|1.128|1.243|0.053600002|0.28133|18|0
2020-07-20 22:37:13|turkey_0027|TRKCM.IS|TRKCM.IS|Trakya Cam Sanayii A.S.|TRY|Istanbul|1250000000|Turkey|Basic Materials|Specialty Chemicals|http://www.sisecamduzcam.com|4.95|4.45|141800141|4.46|2.29|4.81|0.55208325|0.18544|0.03534|0.12099|97.444|2Q2017/0.15/0.05!3Q2017/0.13/0.11!4Q2017/0.15/0.03!1Q2018/0.17/0.06|2020-07-28||0.15|0m|0|0|-1m|0.82|11|-2m|0.73|11|-3m|0.45|11|||||0|1.207467|||0.86795396|1.313|7.079|0.609|0.78|0.059759997|1.304|1.821|0.11472|0.29700002|18|0
2020-07-20 22:37:15|turkey_0028|KRDMD.IS|KRDMD.IS|Kardemir Karabuk Demir Celik Sanayi Ve Ticaret A.S.|TRY|Istanbul|697865984|Turkey|Basic Materials|Steel|http://www.kardemir.com|4.25|3.08|100809504|3.1|1.7|3.32|0.38222218|0.08236|0.02062|-0.037750002|56.046||2018-08-01|||0m|0|0|-1m|0.3|10|-2m|0.22|9|-3m|0.44|9|||||0|1.595842|||0.94420594|0.876|10.637|-0.13||0.13164|0.395|0.972|-0.02495|0.0813|18|0
2020-07-20 22:37:17|turkey_0029|DOHOL.IS|DOHOL.IS|Dogan Sirketler Grubu Holding A.S.|TRY|Istanbul|2603310080|Turkey|Industrials|Conglomerates|http://www.doganholding.com.tr|0.74|2.19|40029885|2.22|1.17|2.44|0.897436|0.045890003|0.02062|0.09167|30.193||2020-08-10|||0m|0|0|-1m|0.5|2|-2m|0|1|-3m|0|2|||||0|0.870669|||0.7829818|0.305|6.65|0.271|0.07|0.0673|2.347|2.629|0.05604|0.08596|18|0
2020-07-20 22:37:19|turkey_0030|PGSUS.IS|PGSUS.IS|Pegasus Hava Tasimaciligi Anonim Sirketi|TRY|Istanbul|102300000|Turkey|Industrials|Airlines|http://www.flypgs.com|31.35|51.5|2137149|51.9|23.56|86.6|0.051297665|0.17937|0.0582|0.27271998|246.567|4Q2016/-1.69/0.17!1Q2018/-1.1/-1.45!2Q2018/0.15/0.05!3Q2018/7.26/7.1|2020-08-06||-1.69|0m|0|0|-1m|0.47|15|-2m|0.19|16|-3m|0.13|16|||||0|1.761354|||1.06526|1.274|7.103|11.2|3.66|0.08252|0.591|1.107|0.102869995|0.23225|18|0
2020-07-20 22:37:21|turkey_0031|VESTL.IS|VESTL.IS|Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi|TRY|Istanbul|335456000|Turkey|Technology|Consumer Electronics|http://www.vestel.com.tr|10.28|17.03|5123346|17.52|8.38|18.33|0.7462536|0.13239999|0.0626|0.23861|207.529|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.556581|||1.4460388|0.678|5.122|2.47||0.05158|0.413|0.705|0.04723|0.2615|18|0
2020-07-20 22:37:23|turkey_0032|ZOREN.IS|ZOREN.IS|Zorlu Enerji Elektrik Uretim A.S.|TRY|Istanbul|2000000000|Turkey|Utilities|Utilities—Regulated Electric|http://www.zorluenerji.com.tr/en|1.8|2.65|120035464|2.7|0.9|2.94|1.2966104|0.21741|0.04776|-0.07139|528.606||2020-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.38799|||2.0337684|2.029|9.331|-0.07||0.01864|0.286|0.46|-0.01597|0.18178|18|0
2020-07-20 22:37:25|turkey_0033|AKSEN.IS|AKSEN.IS|Aksa Enerji Uretim A.S.|TRY|Istanbul|613169024|Turkey|Utilities|Utilities—Renewable|http://www.aksaenerji.com.tr|4.88|5.81|5861487|5.87|2.23|6.22|1.413223|0.23421|0.07855|0.14983|88.062||2020-08-06|||0m|0|0|-1m|1|3|-2m|1|3|-3m|0.83|6|||||0|0.683217|||0.98457885|1.137|4.855|0.575||0.03978|0.788|0.905|0.05625|0.16758|18|0
2020-07-20 22:37:27|turkey_0034|ANACM.IS|ANACM.IS|Anadolu Cam Sanayii A.S.|TRY|Istanbul|750000000|Turkey|Consumer Cyclical|Packaging & Containers|http://www.sisecamcamambalaj.com|3.49|5.49|6326381|5.42|2.3|5.92|0.9190141|0.26278|0.07166|0.21515|133.837||2020-07-27|||0m|0|0|-1m|0.2|5|-2m|0|5|-3m|-0.29|7|||||0|1.227097|||1.5275458|1.4|5.328|0.722||0.044660002|1.311|1.751|0.11662|0.33826|18|0
2020-07-20 22:37:29|turkey_0035|TTRAK.IS|TTRAK.IS|Turk Traktor ve Ziraat Makineleri A.S.|TRY|Istanbul|53369000|Turkey|Industrials|Farm & Heavy Construction Machinery|http://www.turktraktor.com.tr|72.01|98.8|336713|100.1|30.36|104.3|2.2605863|0.13432|0.085439995|0.26832|202.788|2Q2017/1.55/1.78!3Q2017/1.41/1.83!4Q2017/1.71/1.77!1Q2018/1.05/1.54|2020-07-29||1.55|0m|0|0|-1m|0.5|10|-2m|0.7|10|-3m|0.82|11|||||0|1.205927|||7.0596642|1.373|10.22|3.528|6.7|0.08725|1.086|1.454|0.04506|0.15653|18|0
2020-07-20 22:37:30|turkey_0036|MGROS.IS|MGROS.IS|Migros Ticaret A.S.|TRY|Istanbul|178092000|Turkey|Consumer Defensive|Grocery Stores|http://www.migroskurumsal.com|25.16|41.48|1733843|41.6|14.92|44|1.7733333|0.07098|0.06217|-1.3867301|4644.446|4Q2017/-1.16/-0.4!1Q2018/-1.34/0.21!2Q2018/-1.63/-0.24!3Q2018/-3.73/-0.59|2020-08-04||-1.16|0m|0|0|-1m|0.74|19|-2m|0.74|19|-3m|0.71|21|||||0|0.951886|||46.976215|0.506|7.131|-2.196|-0.99|0.08607|0.343|0.734|-0.01609|0.26284|18|0
2020-07-20 22:37:32|turkey_0037|ECILC.IS|ECILC.IS|EIS Eczacibasi Ilac, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S.|TRY|Istanbul|685260032|Turkey|Healthcare|Drug Manufacturers—General|http://www.eczacibasi.com.tr/en/eczacibasi-gruop/companies/other-products-and-services|2.75|6.59|51483628|6.39|2.29|7.1|1.6556015|0.17801|0.02052|0.061890002|3.667|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.399923|||1.0346993|4.127|23.185|0.377||0.020079998|2.743|3.031|0.27563|0.35691002|18|0
2020-07-20 22:37:34|turkey_0038|KOZAA.IS|KOZAA.IS|Koza Anadolu Metal Madencilik Isletmeleri A.S.|TRY|Istanbul|388080000|Turkey|Basic Materials|Other Industrial Metals & Mining|http://www.kozametal.com.tr|9.36|14.34|16456325|14.34|6.53|14.75|1.1838906|0.61802|0.17286|0.32702|0.274||2017-01-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.022709|||1.8386973|1.245|2.015|2.046||0.12845|10.522|11.429|0.25167|0.64836997|18|0
2020-07-20 22:37:36|turkey_0039|TSKB.IS|TSKB.IS|Turkiye Sinai Kalkinma Bankasi A.S.|TRY|Istanbul|2800000000|Turkey|Financial Services|Banks—Regional|http://www.tskb.com.tr|1.25|1.27|56238248|1.27|0.81|1.41|0.56790125|0|0.01616|0.15168001||4Q2016/0.03/0.04!1Q2017/0.05/0.04!2Q2017/0.05/0.05!3Q2017/0.06/0.05|2020-07-31||0.03|0m|0|0|-1m|0.9|10|-2m|0.9|10|-3m|0.9|10|||||0|0.981524|||0.6997245|34.036||0.254|0.23|0.094689995|||0.63205004|0|18|0
2020-07-20 22:37:38|turkey_0040|AKSA.IS|AKSA.IS|Aksa Akrilik Kimya Sanayii A.S.|TRY|Istanbul|322545984|Turkey|Consumer Cyclical|Textile Manufacturing|http://www.aksa.com|10.56|7.71|5539487|7.55|4.67428|8.7|0.45159674|0.15662|0.070310004|0.17566|109.379||2020-02-14|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.943033|||1.5011681|0.927|5.916|0.86|1.58|0.12213001|0.69|1.038|0.07364|0.18096|18|0
2020-07-20 22:37:40|turkey_0041|OTKAR.IS|OTKAR.IS|Otokar Otomotiv ve Savunma Sanayi A.S.|TRY|Istanbul|24000000|Turkey|Consumer Cyclical|Auto Manufacturers|http://www.otokar.com.tr|110.5|174|175837|169|96.45|175|0.34907925|0.18517|0.092709996|1.01635|323.426||2019-08-09|||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|1.073133|||9.09471|2.032|10.975|16.035||0.044060003|1.089|1.815|0.15579|0.39099997|18|0
2020-07-20 22:37:41|turkey_0042|GUBRF.IS|GUBRF.IS|Gubre Fabrikalari T.A.S.|TRY|Istanbul|334000000|Turkey|Basic Materials|Agricultural Inputs|http://www.gubretas.com.tr|3.92|30.76|8021381|28.2|2.97|32.38|8.118972|0.08737001|0.046680003|0.02713|201.178||2020-08-14|||0m|0|0|-1m|-0.14|7|-2m|0|6|-3m|0|7|||||0|0.645496|||18.36418|2.316|26.507|-0.222|0.35|0.013409999|0.528|0.856|-0.01609|0.20826|18|0
2020-07-20 22:37:43|turkey_0043|EGEEN.IS|EGEEN.IS|Ege Endustri ve Ticaret A.S.|TRY|Istanbul|3150000|Turkey|Consumer Cyclical|Auto Parts|http://www.egeendustri.com.tr||699.5|188973|690|387.4|741.2|0.27217507|0.24281|0.11043999|0.26715|15.492|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.903002|||2.9711213|2.277|9.379|65.387||0.02852|2.686|3.302|0.21977|0.27843|18|0
2020-07-20 22:37:45|turkey_0044|IPEKE.IS|IPEKE.IS|Ipek Dogal Enerji Kaynaklari Arastirma ve Uretim A.S.|TRY|Istanbul|259786000|Turkey|Energy|Oil & Gas Drilling|http://www.ipekenerji.com.tr|1.87|14.75|20558113|15.3|4.81|15.78|2.1718426|0.62903|0.17183|0.32633|0.273|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.315627|||3.1974854|1.323|2.103|1.705||0.03019|10.511|11.421|0.14023|0.64699|18|0
2020-07-20 22:37:47|turkey_0045|ALBRK.IS|ALBRK.IS|Albaraka Turk Katilim Bankasi A.S.|TRY|Istanbul|1350000000|Turkey|Financial Services|Banks—Regional|http://www.albaraka.com.tr|1.56|1.79|161479164|1.77|0.97|1.96|0.6393138|0|0.0016300001|0.02214|||2020-08-06|||0m|0|0|-1m|-0.33|6|-2m|-0.5|6|-3m|-0.5|8|||||0|0.915319|||0.6392857|-3.297||0.074||0.112749994|||0.062319998|0|18|0
2020-07-20 22:37:49|turkey_0046|BRSAN.IS|BRSAN.IS|Borusan Mannesmann Boru Sanayi ve Ticaret A.S.|TRY|Istanbul|141750000|Turkey|Basic Materials|Steel|http://www.borusanmannesmann.com||13.03|3240117|12.94|6.48|13.74|0.52582157|0.08229|0.01898|0.02416|86.579|||||||||||||||||||||0|1.264434|||0.5819822|0.874|10.626|0.488||0.01001|0.512|0.982|0.01513|0.105179995|18|0
2020-07-20 22:37:51|turkey_0047|DOAS.IS|DOAS.IS|Dogus Otomotiv Servis ve Ticaret A.S.|TRY|Istanbul|198000000|Turkey|Consumer Cyclical|Auto & Truck Dealerships|http://www.dogusotomotiv.com.tr|7.41|16.4|6456453|16.95|4.69|17.73|2.3267717|0.06277|0.082370006|0.20617001|173.967|4Q2017/0.21/0.31!1Q2018/0.41/0.07!2Q2018/0.28/0.37!3Q2018/-0.04/0.1|2020-08-17||0.21|0m|0|0|-1m|0.13|15|-2m|0.07|15|-3m|0.06|17|||||0|1.615858|||2.372685|0.471|7.497|1.361||0.015579999|0.408|0.843|0.02402|0.12494001|18|0
2020-07-20 22:37:53|turkey_0048|GOODY.IS|GOODY.IS|Goodyear Lastikleri T.A.S.|TRY|Istanbul|270000000|Turkey|Consumer Cyclical|Auto Parts|http://www.goodyear.eu/tr_tr/consumer.html||5.76|1893634|5.77|2.43|6.07|1.2490275|0.16063|0.13948|0.38766998|67.566|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.676289|||1.678811|0.534|3.324|1.114||0.00796|1.011|1.48|0.100760005|0.16182|18|0
2020-07-20 22:37:55|turkey_0049|GLYHO.IS|GLYHO.IS|Global Yatirim Holding A.S.|TRY|Istanbul|286248000|Turkey|Industrials|Conglomerates|http://www.globalyatirim.com.tr|2.55|4.78|142026663|4.43|2.01|5.47|0.44155848|0.32986|0.01117|-0.13557|338.279||2020-03-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.401847|||1.4658082|4.055|12.294|-0.731||0.46488|0.66|0.823|-0.11942001|0.29129|18|0
2020-07-20 22:37:57|turkey_0050|GOZDE.IS|GOZDE.IS|Gozde Girisim Sermayesi Yatirim Ortakligi A.S.|TRY|Istanbul|385000000|Turkey|Financial Services|Asset Management|http://www.gozdegirisim.com.tr/|2.37|5.92|16121404|5.39|2.18|5.92|0.9113475|0.24857001|0.00185|0.01087|95.897|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.767898|||1.1753027|90.069|362.353|0.054||0.06955|0.001|0.001|0.48002997|0.58839|18|0
2020-07-20 22:37:59|turkey_0051|KARTN.IS|KARTN.IS|Kartonsan Karton Sanayi ve Ticaret A.S.|TRY|Istanbul|2837010|Turkey|Consumer Cyclical|Packaging & Containers|http://www.kartonsan.com.tr||633.7|143997|604.5|260.7|654.9|0.9220985|0.14046|0.0856|0.16834|0.693|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.660892|||3.7729673|2.109|15.014|26.951||0.00561|2.464|3.631|0.10212|0.16357|18|0
2020-07-20 22:38:01|turkey_0052|ISGYO.IS|ISGYO.IS|Is Gayrimenkul Yatirim Ortakligi Anonim Sirketi|TRY|Istanbul|958750016|Turkey|Real Estate|REIT—Diversified|http://www.isgyo.com.tr|1.12|2.17|57319292|2.16|0.85|2.35|1.1176472|0.16687|0.023740001|0.076570004|31.733||2020-07-24|||0m|0|0|-1m|0|2|-2m|0|3|-3m|0.25|4|||||0|1.051963|||0.54182273|2.578|15.447|0.295|0.43|0.12585|0.29|0.771|0.23533002|0.21492|18|0
2020-07-20 22:38:02|turkey_0053|ECZYT.IS|ECZYT.IS|Eczacibasi Yatirim Holding Ortakligi A.S.|TRY|Istanbul|105000000|Turkey|Industrials|Conglomerates|http://www.eczacibasi.com.tr/en/eczacibasi-gruop/companies/other-products-and-services||16.25|6244180|15.09|5.93|16.59|1.4641695|0|-0.00156|0.05534|0.001|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.690531|||0.7207167||-281.728|1.177||0|51.237|51.257|0|0|18|0
2020-07-20 22:38:04|turkey_0054|GSRAY.IS|GSRAY.IS|Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.|TRY|Istanbul|540000000|Turkey|Consumer Cyclical|Leisure|http://sportif.galatasaray.org||2.46|18805863|2.55|1.31|4.35|0.751724|0.31590998|0.105579995|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.832948||||2.331|7.378|-0.077||0|0.235|0.434|-0.03541|0.24589|18|0
2020-07-20 22:38:06|turkey_0055|KARSN.IS|KARSN.IS|Karsan Otomotiv Sanayii ve Ticaret A.S.|TRY|Istanbul|900000000|Turkey|Consumer Cyclical|Auto Manufacturers|http://www.karsan.com.tr|1.76|3.16|91748629|3.32|0.982708|3.84|2.178694|0.20928|0.0867|0.086169995|237.119|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.740569|||4.2934785|2.549|12.18|0.061||0.01285|0.738|1.011|0.02355|0.23596|18|0
2020-07-20 22:38:08|turkey_0056|TATGD.IS|TATGD.IS|Tat Gida Sanayi A.S.|TRY|Istanbul|136000000|Turkey|Consumer Defensive|Packaged Foods|http://www.tatgida.com|4.87|10.87|5089582|10.54|4.37|10.95|1.2172997|0.11868|0.085559994|0.14177|49.941||2019-10-30|||0m|0|0|-1m|0|3|-2m|-0.25|4|-3m|-0.6|5|||||0|0.73518|||2.6447687|1.318|11.108|0.597||0.02888|2.257|3.658|0.06455|0.21489|18|0
2020-07-20 22:38:10|turkey_0057|TMSN.IS|TMSN.IS|Tumosan Motor ve Traktor Sanayi A.S.|TRY|Istanbul|115000000|Turkey|Industrials|Farm & Heavy Construction Machinery|http://www.tumosan.com.tr|5.6|8.49|7676004|8.03|3.51|8.49|0.9802469|0.017070001|-0.0100300005|-0.066700004|43.922|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.056581|||1.3516955|3.028|177.379|-0.323||0|0.744|1.322|-0.09770001|0.15585|18|0
2020-07-20 22:38:12|turkey_0058|NETAS.IS|NETAS.IS|Netas Telekomunikasyon A.S.|TRY|Istanbul|64864800|Turkey|Technology|Communication Equipment|http://www.netas.com.tr||17.19|6658640|17.73|6.17|18.59|1.5049644|0.00902|-0.006|-0.17039|100.644|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.834872|||2.0386622|1.058|117.232|-1.835||0.01345|1.074|1.229|-0.08429|0.12245|18|0
2020-07-20 22:38:14|turkey_0059|AFYON.IS|AFYON.IS|Afyon Cimento Sanayi Turk Anonim Sirketi|TRY|Istanbul|400000000|Turkey|Basic Materials|Building Materials|http://www.afyoncimento.com||4.32|155611520|4.06|1.46564|8.65|0.0024690628|0.10191|-0.00997|-0.30964002|273.875|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.160892|||2.7050722|4.678|45.907|-0.59||0.00184|0.089|0.222|-0.32467|-0.01134|18|0
2020-07-20 22:38:16|turkey_0060|BJKAS.IS|BJKAS.IS|Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S.|TRY|Istanbul|240000000|Turkey|Consumer Cyclical|Leisure|http://www.bjk.com.tr/tr||2.52|10411172|2.65|1.32|4.12|0.7852349|-0.019650001|-0.04192|||||||||||||||||||||||0|1.011547||||3.759|-191.272|-1.44||0.00968|0.063|1.054|-0.58588004|-0.030250002|18|0
2020-07-20 22:38:18|turkey_0061|ODAS.IS|ODAS.IS|Odas Elektrik Uretim Sanayi Ticaret A.S.|TRY|Istanbul|600000000|Turkey|Utilities|Utilities—Regulated Electric|http://www.odasenerji.com.tr|4.81|2.86|132010636|2.87|0.950503|3.03|1.9131346|0.22657|0.028859999|-0.27938998|209.643|||||0m|0|0|-1m|0.67|3|-2m|1|2|-3m|0.75|4|||||0|1.684372|||1.8595579|3.596|15.87|-0.734|0.71|0.0047|0.262|0.49|-0.22820999|0.20898001|18|0
2020-07-20 22:38:19|turkey_0062|ALGYO.IS|ALGYO.IS|Alarko Gayrimenkul Yatirim Ortakligi A.S.|TRY|Istanbul|61538900|Turkey|Real Estate|REIT—Diversified|http://www.alarkoyatirim.com.tr|53.6|19.75|3182606|18.89|6.74109|20.32|1.7050118|0.7983|0.013250001|0.29966998|0.373|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.778675|||0.8008921|28.333|35.492|6.671||0.07089|16.991|17.558|11.06915|0.95209|18|0
2020-07-20 22:38:21|turkey_0063|PRKME.IS|PRKME.IS|Park Elektrik Uretim Madencilik Sanayi ve Ticaret A.S.|TRY|Istanbul|148867008|Turkey|Basic Materials|Other Industrial Metals & Mining|http://www.parkelektrik.com.tr|2.4|4.3|4276282|4.33|2.11|4.5|0.5448029|0.06585|-0.00801|0.03709|0||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|0.949576|||1.2598886|30.326|460.501|0.124||0|1.198|1.319|0.87799|0.63017|18|0
2020-07-20 22:38:23|turkey_0064|GSDHO.IS|GSDHO.IS|GSD Holding A.S.|TRY|Istanbul|360000000|Turkey|Financial Services|Asset Management|http://www.gsdholding.com.tr|1.01|2.24|41992084|2.2|0.79|2.39|1.6385543|0|0.06442|0.089829996||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.167436|||0.5101344|2.891||0.379||0.015240001|||1.0720099|0|18|0
2020-07-20 22:38:25|turkey_0065|GOLTS.IS|GOLTS.IS|Goltas Goller Bolgesi Cimento Sanayi ve Ticaret A.S.|TRY|Istanbul|18000000|Turkey|Basic Materials|Building Materials|http://www.goltas.com.tr||21.68|450212|21.5|9.28|22.46|1.009311|0.22118999|0.053639997|0.058590002|136.165|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.285604|||1.299994|2.045|9.247|0.89||0|0.736|1.066|0.038900003|0.34819|18|0
2020-07-20 22:38:27|turkey_0066|IHLAS.IS|IHLAS.IS|Ihlas Holding A.S.|TRY|Istanbul|790400000|Turkey|Industrials|Conglomerates|http://www.ihlas.com.tr||0.9|106864382|0.9|0.38|0.96|1.1162791|0.1514|0.027320001|-0.015579999|39.51|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.479599|||1.618705|2.131|14.078|-0.042||0.01339|1.203|2.336|-0.0366|0.19493|18|0
2020-07-20 22:39:27|israel_0000|ADGR.TA|ADGR.TA|Adgar Investments and Development Ltd|ILA|Tel Aviv|152176992|Israel|Real Estate|Real Estate Services|http://www.adgar.com|6.5|365.4|289029|370.5|3.823|900|-0.4308756|0.75617|0.02328|0.12693|257.898|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.728252|||46.031746|14.179|18.751|1.096||0.14953|1.054|1.246|0.64127|0.90195|18|0
2020-07-20 22:39:29|israel_0001|AFIL.TA|AFIL.TA|Africa-Israel Investments Ltd|ILA|Tel Aviv|131327000|Israel|Real Estate|Real Estate Services|http://www.afigroup-global.com|25.94|9.8|93618|9.8|9.6|12.3|-0.0754717|0.12908|0.0353|0.29518||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.62598||||0.674|5.223|-5.532|||0.439|0.732|-0.22137|0.15634|18|0
2020-07-20 22:39:31|israel_0002|AFPR.TA|AFPR.TA|AFI Properties Ltd|ILA|Tel Aviv|33372100|Israel|Real Estate|Real Estate Services|http://www.afigroup-global.com/africa_israel_properties.htm|60|7903|16069|8054|77.1|15250|-0.99274415|0.36463|0.01924|0.04144|155.269|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.657813|||69.96096|8.341|22.875|3.499||0.35898998|0.509|0.76|0.11419|0.47419|18|0
2020-07-20 22:39:33|israel_0003|AFRE.TA|AFRE.TA|Africa Israel Residences Ltd|ILA|Tel Aviv|12643500|Israel|Real Estate|Real Estate—Development|http://res.afi-g.com||10040|12581|9998|80.5|12490|0.297094|0.114250004|0.02497|0.09417|196.861|||||||||||||||||||||0|0.381062|||125.00933|2.273|19.896|7.579||0.17947|0.352|1.154|0.07231|0.15529999|18|0
2020-07-20 22:39:35|israel_0004|ALHE.TA|ALHE.TA|Alony-Hetz Properties & Investments Ltd|ILA|Tel Aviv|172776992|Israel|Real Estate|Real Estate Services|http://www.alony-hetz.com|40|3525|373828|3490|33.05|6003|-0.26059324|0.86450994|0.03833|0.16933|150.951||2019-05-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.383756|||94.14058|12.223|14.139|5.789||0.40354002|0.933|1.307|0.57528996|0.93977|18|0
2020-07-20 22:39:37|israel_0007|AMOT.TA|AMOT.TA|Amot Investment Ltd|ILA|Tel Aviv|381489984|Israel|Real Estate|Real Estate Services|http://www.amot.co.il|18.2|1679|839177|1644|15.46|2819|-0.30486256|0.86468005|0.03202|0.19612|119.723||2019-11-03|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.185912|||106.8406|15.664|18.116|2.839||0.21232|0.666|0.666|1.3414999|0.92554003|18|0
2020-07-20 22:39:39|israel_0009|ARPT.TA|ARPT.TA|Airport City Ltd.|ILA|Tel Aviv|127519000|Israel|Real Estate|Real Estate—Development|http://www.nitsba.com|48|4020|270718|4009|35.92|7047|-0.37418044|0.61314|0.0253|0.13823|66.55||2019-08-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.238645|||65.999016|9.841|16.05|7.61||0.31156|0.87|1.287|1.0727301|0.66791|18|0
2020-07-20 22:39:40|israel_0010|AVGL.TA|AVGL.TA|Avgol Industries 1953 Ltd|ILA|Tel Aviv|304222016|Israel|Consumer Cyclical|Textile Manufacturing|http://www.avgol.com||414.1|404801|397|3.489|417.7|0.07763302|0.15125|0.048249997|0.121800005|175.368||2019-08-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.248267|||900.2174|3.444|22.768|0.056||0.21418|1.06|1.562|0.041589998|0.18054001|18|0
2020-07-20 22:39:42|israel_0012|BEZQ.TA|BEZQ.TA|Bezeq The Israel Telecommunication Corporation Limited|ILA|Tel Aviv|2765489920|Israel|Communication Services|Telecom Services|http://www.bezeq.co.il|5.58|359.5|3104070|352|3.12|371.7|0.43614852|0.3781|0.096499994|-5.2487597||4Q2017/0.07/0.11!1Q2018/0.09/0.21!2Q2018/0.07/0.1!3Q2018/0.08/0.09|2020-08-27||0.07|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|||||0|0.045034||||2.11|5.58|-0.38|0.38|0.11625|1.066|1.107|-0.11906999|0.78329|18|0
2020-07-20 22:39:44|israel_0013|BLSR.TA|BLSR.TA|Blue Square Real Estate Ltd.|ILA|Tel Aviv|11585000|Israel|Real Estate|Real Estate Services|http://www.alon.co.il/AlonEnglish/OurBusiness/RetailInIsrael/BlueSquareIsrael/RealEstate.htm|139|14550|11362|14550|116.6|26610|-0.0054681897|0|0.01652|0.15861|160.128|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.487682|||77.72893|20.24||27.695||0.20875|0.368|0.761|1.32952|0.9405|18|0
2020-07-20 22:39:46|israel_0014|BRIN.TA|BRIN.TA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:39:48|israel_0017|BYSD.TA|BYSD.TA|Bayside Land Corporation Ltd|ILA|Tel Aviv|2136760|Israel|Real Estate|Real Estate—Development|http://www.gav-yam.co.il|1533|194060|4158|198000|1709.2|312000|0.06451619|0.83186996|0.03112|0.16915001|156.864|||||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.401462|||161.16574|15.796|18.989|213.181||0.39979|1.504|1.506|0.79403|0.95602|18|0
2020-07-20 22:39:50|israel_0018|CEL.TA|CEL.TA|Cellcom Israel Ltd.|ILA|Tel Aviv|149608000|Israel|Communication Services|Telecom Services|http://www.cellcom.co.il|27.33|1425|436368|1437|12.57|1564|0.28189123|0.13262|0.0040700003|-0.07596|203.856|4Q2016/0.13/0.57!1Q2017/0.25/0.39!2Q2017/0.45/0.4!3Q2017/0.32/0.4|2020-08-13||0.13|0m|0|0|-1m|-0.33|3|-2m|0|5|-3m|0|5|||||7|0.400692|||113.13116|1.276|9.624|-1.061|-0.13|0.16533001|1.573|1.624|-0.03649|0.26988|18|7
2020-07-20 22:39:52|israel_0020|CLIS.TA|CLIS.TA|Clal Insurance Enterprises Holdings Ltd.|ILA|Tel Aviv|67644896|Israel|Financial Services|Insurance—Diversified|http://www.clalbit.co.il|75|2799|139296|2800|28.52|5990|-0.5249406|-0.11018|-0.0056800004|-0.16280001|88.647|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.625866|||36.311977|-7.028|63.788|-14.378||0.15685001|89.283|94.539|-0.098290004|0.01154|18|0
2020-07-20 22:39:54|israel_0022|DEDR-L.TA|DEDR-L.TA|Delek Drilling - Limited Partnership|ILA|Tel Aviv|1173810048|Israel|||http://www.delekdrilling.co.il|12.66|365|16926513|296.5|2.52|812|-0.6442023|0.8346|0.04321|0.30593002|390.153|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|0|1|||||0|1.118167|||500.68588|16.286|19.514|0.228||0.08194|0.181|0.181|0.5937|0.87901|18|0
2020-07-20 22:39:56|israel_0023|DISI.TA|DISI.TA|Discount Investment Corporation Ltd.|ILA|Tel Aviv|141523008|Israel|Consumer Cyclical|Department Stores|http://www.idb.co.il/dic|66.75|428.6|16728|431.6|4.33|820|-0.3561092|0.19664|0.01298|-0.2214|339.596|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.126635|||36.426994|2.455|12.487|-1.105||0.00378|1.62|2.041|-0.03095|0.35626|18|0
2020-07-20 22:39:58|israel_0024|DLEA.TA|DLEA.TA|Delek Automotive Systems Ltd.|ILA|Tel Aviv|93201000|Israel|Consumer Cyclical|Auto & Truck Dealerships|http://delek-motors.co.il|32.4|1620|57390|1582|14.2|2356|-0.048707128|0.13322|0.03963|0.23106001|234.466|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.783294|||160.50728|1.384|10.393|2.829||0.2774|0.402|0.821|0.07693|0.15786|18|0
2020-07-20 22:40:00|israel_0025|DLEKG.TA|DLEKG.TA|Delek Group Ltd.|ILA|Tel Aviv|11532800|Israel|Energy|Oil & Gas E&P|http://www.delek-group.com|706.5|8200|491143|7106|77.98|60950|-0.8650589|0.35678002|-0.018819999|-0.28705|454.655||2020-08-27|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.697844|||41.297756|3.175|8.9|-244.223|36.98|0.053940002|0.212|0.29|-0.28899|0.26984|18|0
2020-07-20 22:40:02|israel_0029|DSCT.TA|DSCT.TA|Israel Discount Bank Limited|ILA|Tel Aviv|1164019968|Israel|Financial Services|Banks—Regional|http://www.discountbank.co.il|13.63|1065|4189206|1087|10.5|1644|-0.27046978|0|0.0062800003|0.08625||1Q2017/0.27/0.23!2Q2017/0.23/0.22!3Q2017/0.27/0.22!4Q2017/0.31/0.23|2020-08-14||0.27|0m|0|0|-1m|0.33|3|-2m|0.5|4|-3m|0.75|4|||||0|0.5204|||65.490105|-0.641||1.352|1.51|0.39104998|||0.17993|0|18|0
2020-07-20 22:40:03|israel_0030|ECJM.TA|ECJM.TA|Jerusalem Economy Ltd|ILS|Tel Aviv|294401984|||||48.5|1557|640045|1557|13.79|1570||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:40:05|israel_0031|ELAL.TA|ELAL.TA|El Al Israel Airlines Ltd|ILA|Tel Aviv|495719008|Israel|Industrials|Airlines|http://www.elal.co.il||65|7604996|61.7|0.542|148.3|-0.31520534|0.04618|-0.012180001|-2.5709298||||||||||||||||||||||0|-0.040415||||1.2|25.992|-0.291||0.20353001|0.099|0.147|-0.06965|0.13346|18|0
2020-07-20 22:40:07|israel_0032|ELCO.TA|ELCO.TA|Elco Ltd.|ILA|Tel Aviv|27359900|Israel|Industrials|Conglomerates|http://www.elco.co.il||12350|17363|11900|113.9|15490|0.5335052|0.08509|0.04097|0.24457|160.45|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.12625|||252.98045|0.707|8.312|9.795||0.121700004|0.99|1.175|0.02623|0.15763|18|0
2020-07-20 22:40:09|israel_0033|ELTR.TA|ELTR.TA|Electra Limited|ILA|Tel Aviv|3755150|Israel|Industrials|Engineering & Construction|http://www.electra.co.il|461|157710|2755|153510|1440|192000|0.56642854|0.05627|0.03234|0.23302001|152.22|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.139337|||478.62555|0.958|17.015|58.88||0.22188|1.177|1.332|0.029690001|0.08266|18|0
2020-07-20 22:40:11|israel_0035|ESLT.TA|ESLT.TA|Elbit Systems Ltd.|ILA|Tel Aviv|44198300|Israel|Industrials|Aerospace & Defense|http://elbitsystems.com|100.18|45570|38256|46030|454.1|58640|-0.15105128|0.105059996|0.02885|0.11771|79.967||2020-08-13|||0m|0|0|-1m|-1.5|2|-2m|-1.5|2|-3m|-1.5|2|||||4|0.384141|||924.95996|4.657|44.331|5.456|6.76|0.15232|0.798|1.149|0.05287|0.26399|18|4
2020-07-20 22:40:13|israel_0037|FBRT.TA|FBRT.TA|FMS Enterprises Migun Ltd.|ILA|Tel Aviv|9195000|Israel|Industrials|Aerospace & Defense|http://www.fms.co.il|107|8313|3293|8274|79.12|14490|-0.2021215|0.38104|0.19790001|0.32984|1.532|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.124711|||832.3821|8.101|21.261|2.977||0.065689996|10.784|11.757|0.31206|0.44|18|0
2020-07-20 22:40:15|israel_0038|FIBI.TA|FIBI.TA|First International Bank of Israel Ltd|ILA|Tel Aviv|100330000|Israel|Financial Services|Banks—Regional|http://online.fibi.co.il/wps/portal/FibiMenu/HomeEN|83.5|7520|182504|7570|72.84|10910|-0.120278895|0|0.00622|0.10215|||2019-11-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.279445|||88.55393|-7.823||8.501||0.15875|||0.21956|0|18|0
2020-07-20 22:40:16|israel_0043|GILT.TA|GILT.TA|Gilat Satellite Networks Ltd.|ILA|Tel Aviv|55493300|Israel|Technology|Communication Equipment|http://www.gilat.com||1857|30473|1854|17.5|3279|-0.014468312|0.09552|0.021170001|0.09562001|4.448|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.956302|||429.86108|3.906|40.887|0.393||0.51955|1.062|1.7|0.08817001|0.32599998|18|0
2020-07-20 22:40:18|israel_0046|GOLF.TA|GOLF.TA|Golf & Co Group Ltd|ILA|Tel Aviv|45270700|Israel|Consumer Cyclical|Specialty Retail|http://www.golfgroup.co.il|23.6|155.9|30850|154.6|1.428|289.9|-0.33015597|0.05465|0.01095|-0.07423|351.542|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.769053|||41.4077|0.773|14.138|-0.351||0.19087|0.514|1.082|-0.01757|0.52751|18|0
2020-07-20 22:40:20|israel_0049|HAP.TA|HAP.TA|Hadera Paper Ltd.|ILA|Tel Aviv|6337520|Israel|Basic Materials|Paper & Paper Products|http://www.hadera-paper.co.il|216|10070|2266|10080|105.1|21780|-0.5151515|0.07798|0.0077100005|0.012200001|85.169|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.294072|||63.40751|0.814|10.438|1.633||0.73691005|1.203|1.496|0.00661|0.13716|18|0
2020-07-20 22:40:22|israel_0050|HARL.TA|HARL.TA|Harel Insurance Investments & Financial Services Ltd|ILA|Tel Aviv|214379008|Israel|Financial Services|Insurance—Diversified|http://www.harel-group.co.il|19.8|2025|194689|1973|18.5|3069|-0.23675048|-0.037609998|-0.0035299999|-0.01853|107.777||2020-08-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.398383|||68.36828|-1.807|48.033|-0.551||0.072340004|20.211|22.443|-0.00858|0.06518|18|0
2020-07-20 22:40:24|israel_0052|ICL.TA|ICL.TA|ICL Group Ltd|ILA|Tel Aviv|1280450048|Israel|Basic Materials|Agricultural Inputs|http://www.icl-group.com|6.08|1094|1659487|1085|10.14|1924|-0.40677965|0.19440001|0.04098|0.099379994|73.352|4Q2017/0.11/0.08!1Q2018/0.08/0.09!2Q2018/0.09/0.07!3Q2018/0.1/0.12|2020-07-29||0.11|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.14|7|||||2|0.487682|||358.68854|3.179|16.352|0.31|0.41|0.100880004|0.918|1.533|0.076519996|0.33159|18|2
2020-07-20 22:40:26|israel_0053|IGLD.TA|IGLD.TA|Internet Gold - Golden Lines Ltd.|ILA|Tel Aviv|280031|Israel|Communication Services|Telecom Services|http://www.igld.com|98|2471|621|2480|25.28|14600|-0.7950413|0.48402|0.06272|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.886834||||0.076|0.157|-355.304||0.12226|0.343|0.343|-0.02091|0.77146006|18|0
2020-07-20 22:40:28|israel_0054|ILCO.TA|ILCO.TA|Israel Corporation Ltd|ILA|Tel Aviv|7698000|Israel|Basic Materials|Specialty Chemicals|http://www.israelcorp.com|1476|30940|122132|29340|277.6|87330|-0.6398232|0.19400999|0.035940003|0.0713|121.081||2020-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.948806|||170.91183|1.578|8.134|6.731||0.22569999|1.04|1.586|0.00986|0.33082|18|0
2020-07-20 22:40:30|israel_0055|ISRA-L.TA|ISRA-L.TA|Isramco Negev 2 Limited Partnership|ILA|Tel Aviv|2590459904|Israel|Energy|Oil & Gas E&P||0.48|66.9|11886174|63.6|0.582|72.6|-0.08620691|0.89533997|0.15724|0.50188|84.326|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.600076|||265.4762|4.547|5.079|0.124||0.22862|1.1|1.1|0.70655|0.91865|18|0
2020-07-20 22:40:32|israel_0056|ITRN.TA|ITRN.TA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:40:34|israel_0058|KMDA.TA|KMDA.TA|Kamada Ltd.|ILA|Tel Aviv|44524000|Israel|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.kamada.com|7|3200|186550|3086|27.01|3570|0.4688244|0.19489|0.08199|0.15918|3.132|4Q2017/0.16/0.06!1Q2018/0.03/0.03!2Q2018/0.14/0.07!3Q2018/-0.06/0.02|2020-08-04||0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||4|0.49692|||839.2342|9.356|48.005|0.549|0.37|0.38755|4.906|6.554|0.16865999|0.37405998|18|4
2020-07-20 22:40:36|israel_0061|KRNV.TA|KRNV.TA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:40:37|israel_0062|LUMI.TA|LUMI.TA|Bank Leumi le- Israel B.M.|ILA|Tel Aviv|1453289984|Israel|Financial Services|Banks—Regional|http://www.leumi.co.il|26.25|1774|2153248|1782|17.18|2605|-0.28519857|0|0.00452|0.06112||1Q2017/0.41/0.59!2Q2017/0.57/0.4!3Q2017/0.52/0.45!4Q2017/0.58/0.57|2020-08-12||0.41|0m|0|0|-1m|1|4|-2m|0.8|5|-3m|0.8|5|||||0|0.392224|||71.676765|-5.774||1.485|2.5|0.34919|||0.19669001|0|18|0
2020-07-20 22:40:39|israel_0063|MABR.TA|MABR.TA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:40:41|israel_0065|MGDL.TA|MGDL.TA|Migdal Insurance and Financial Holdings Ltd.|ILA|Tel Aviv|1053910016|Israel|Financial Services|Insurance—Life|http://www.migdal.co.il|4.8|182|996525|180|1.701|430|-0.5588235|-0.097229995|-0.005|-0.16825001|101.816||2020-08-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.80254|||34.469696|-8.785|90.359|-0.965||0.03439|47.658|48.114|-0.08422|-0.0075|18|0
2020-07-20 22:40:43|israel_0066|MISH.TA|MISH.TA|Mivtach Shamir Holdings Ltd|ILA|Tel Aviv|9519700|Israel|Financial Services|Asset Management|||5721|965|5653|54.02|7884|-0.17365885|0.62417|0.01835|0.0207|60.133|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.131639|||53.574436|12.96|20.764|1.9||0.30629|0.352|0.791|0.22705|1|18|0
2020-07-20 22:40:45|israel_0068|MLSR.TA|MLSR.TA|Melisron Ltd.|ILA|Tel Aviv|47438500|Israel|Real Estate|Real Estate Services|http://www.melisron.co.il|195|12570|92132|12770|125.7|24680|-0.29873693|0.69314003|0.03255|0.15735|142.172||2020-08-10|||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|0.311008|||81.1397|10.129|14.614|23.092||0.1867|0.62|0.755|0.66836|0.76556|18|0
2020-07-20 22:40:47|israel_0069|MMHD.TA|MMHD.TA|Menora Mivtachim Holdings Ltd|ILA|Tel Aviv|63272000|Israel|Financial Services|Insurance—Diversified|http://www.menoramivt.co.il|42|4099|95491|4080|33.92|5912|-0.24931002|0.06661|0.00404|0.053189997|54.941|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.34642|||66.949776|-1.931|-28.986|3.224||0.0424|44.523|49.464|0.02982|0.19608|18|0
2020-07-20 22:40:49|israel_0070|MTRX.TA|MTRX.TA|Matrix IT Ltd.|ILA|Tel Aviv|62136900|Israel|Technology|Software—Application|http://www.matrix.co.il|24|8030|92158|7980|69|8377|0.46718144|0.08197|0.054130003|0.23545|174.393|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.224788|||667.22064|1.475|17.991|2.59||0.12352|1.241|1.258|0.04361|0.14195|18|0
2020-07-20 22:40:51|israel_0071|MZTF.TA|MZTF.TA|Mizrahi Tefahot Bank Ltd.|ILA|Tel Aviv|235076000|Israel|Financial Services|Banks—Regional|http://www.mizrahi-tefahot.co.il|69.5|6804|191545|6850|64.1|9655|-0.17469877|0|0.00691|0.113929994||1Q2017/1.37/1.35!2Q2017/1.71/1.24!3Q2017/1.11/1.44!4Q2017/1.53/1.31|2020-08-10||1.37|0m|0|0|-1m|0.33|3|-2m|0.6|5|-3m|0.6|5|||||0|0.508083|||97.667404|-1.484||7.618|7.23|0.100509994|||0.25954|0|18|0
2020-07-20 22:40:52|israel_0072|NFTA.TA|NFTA.TA|Naphtha Israel Petroleum Corp. Ltd.|ILA|Tel Aviv|96401696|Israel|Energy|Oil & Gas E&P|||1185|110952|1133|11|2370|-0.508886|0.82088995|0.13758|0.36266|81.805|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.675134|||116.829346|2.271|2.767|2.456||0.17989|1.474|1.557|0.11436|0.8561|18|0
2020-07-20 22:40:54|israel_0073|NICE.TA|NICE.TA|NICE Ltd.|ILA|Tel Aviv|62398200|Israel|Technology|Software—Application|http://www.nice.com|120.25|69440|42705|68930|636.1|69630|-0.98680514|0.26341|0.04325|0.08895001|25.453|4Q2017/1.35/1.32!1Q2018/1.03/1!2Q2018/1.06/1.03!3Q2018/1.12/1.08|2020-08-06||1.35|0m|0|0|-1m|0.8|5|-2m|1|6|-3m|1|6|||||0|0.245573|||1897.9939|26.875|102.026|3.007|5.06|0.115059994|0.799|0.929|0.12134|0.66353|18|0
2020-07-20 22:40:56|israel_0076|NTO.TA|NTO.TA|Neto M.E Holdings Ltd.|ILA|Tel Aviv|3699000|Israel|Consumer Defensive|Food Distribution|http://www.neto.org.il|260|13440|3224|13450|123.7|34200|-0.55930537|0.06576|0.06032|0.16724001|66.095|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.08545|||91.25723|0.426|6.482|26.85||0.19853|1.128|1.535|0.02981|0.13997|18|0
2020-07-20 22:40:58|israel_0079|ORL.TA|ORL.TA|Oil Refineries Ltd.|ILA|Tel Aviv|3205710080|Israel|Energy|Oil & Gas Refining & Marketing|http://www.orl.co.il|0.52|67.9|9370108|67.8|0.633|192|-0.6337115|0.01914|-0.00699|-0.08399|145.142||2019-11-14|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.141647|||183.51352|0.513|26.814|-0.034||0.06313|0.99|1.264|-0.0174|0.01948|18|0
2020-07-20 22:41:00|israel_0080|ORMT.TA|ORMT.TA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:41:02|israel_0081|OSEM.TA|OSEM.TA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:41:04|israel_0084|PLSN.TA|PLSN.TA|Plasson Industries Ltd|ILA|Tel Aviv|9547960|Israel|Consumer Cyclical|Auto Parts|http://www.plasson.com||12450|2218|12490|118.3|17000|-0.15091777|0.113529995|0.02839|0.10451999|87.503|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.722863|||141.53517|1.365|12.026|9.181||0.14005|1.08|1.747|0.06968|0.34923|18|0
2020-07-20 22:41:06|israel_0085|POLI.TA|POLI.TA|Bank Hapoalim B.M.|ILA|Tel Aviv|1335900032|Israel|Financial Services|Banks—Regional|http://www.bankhapoalim.com|27.5|2021|3108119|2015|20.36|2978|-0.24841475|0|0.00221|0.02781||1Q2017/0.58/0.65!2Q2017/0.6/0.62!3Q2017/0.36/0.67!4Q2017/0.45/0.64|2020-08-13||0.58|0m|0|0|-1m|1|3|-2m|0.75|4|-3m|0.75|4|||||0|0.471516|||71.71499|-4.607||0.869|3.14|0.28412|||0.102110006|0|18|0
2020-07-20 22:41:08|israel_0086|PRGO.TA|PRGO.TA|Perrigo Company plc|ILA|Tel Aviv|136312992|Ireland|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.perrigo.com|86|19930|80149|20050|189.1|22570|0.09742749|0.1733|0.02632|0.03284|62.182|4Q2017/1.28/1.25!1Q2018/1.26/1.14!2Q2018/1.22/1.2!3Q2018/1.09/1.03|||1.28|0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||121|1.207843|||469.46036|6.078|35.073|1.373|4.7|0.8644|1.125|1.863|0.03769|0.36126|18|121
2020-07-20 22:41:10|israel_0087|PTNR.TA|PTNR.TA|Partner Communications Company Ltd.|ILA|Tel Aviv|183622000|Israel|Communication Services|Telecom Services|http://www.partner.co.il|20.5|1425|153476|1371|14.16|1780|-0.15160888|0.15861|0.01416|0.01742|139.965|4Q2016/0.04/0.18!1Q2017/0.32/0.27!2Q2017/0.21/0.27!3Q2017/0.32/0.16|2020-08-25||0.04|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.824649|||152.24359|1.158|7.302|0.161|0.34|0.37548|1.204|1.32|0.00832|0.17308001|18|0
2020-07-20 22:41:12|israel_0088|PZOL.TA|PZOL.TA|Paz Oil Company Ltd.|ILA|Tel Aviv|10081700|Israel|Energy|Oil & Gas Refining & Marketing|http://www.paz.co.il|652|28620|15602|28620|269|54330|-0.43849325|0.05092|0.011779999|-0.11956|159.558||2020-08-24|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0|0.30408|||83.996864|0.512|10.059|-43.723||0.67399|1.388|1.615|-0.03583|0.11314999|18|0
2020-07-20 22:41:13|israel_0089|QNCO.TA|QNCO.TA|Y.Z. Queenco Ltd.|ILA|Tel Aviv|30026800|Israel|Consumer Cyclical|Resorts & Casinos|http://www.queenco.com||506.2|4090|500|4.302|890|-0.37492186|0.26286|0.07193|0.20226|49.697|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.556966|||313.24258|1.598|6.077|0.37||0.0648|0.477|0.516|0.08776|0.40999|18|0
2020-07-20 22:41:15|israel_0090|RMLI.TA|RMLI.TA|Rami Levi Chain Stores Hashikma Marketing 2006 Ltd|ILA|Tel Aviv|13775600|Israel|Consumer Defensive|Grocery Stores|http://www.rami-levy.co.il|195|19630|11928|20000|190.2|23830|0.08401084|0.04724|0.03496|0.21726999|303.976|||||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|-0.074672|||547.94135|0.599|12.683|8.456|9.89|0.19068001|0.705|0.964|0.01884|0.21783|18|0
2020-07-20 22:41:17|israel_0093|SAE.TA|SAE.TA|Shufersal Ltd.|ILA|Tel Aviv|238234000|Israel|Consumer Defensive|Grocery Stores|http://www.shufersal.co.il|26.9|2412|483932|2413|21.88|2776|-0.0069958568|0.065910004|0.02803|0.16935|340.104|||||0m|0|0|-1m|0|1|-2m|-1|1|-3m|-1|1|||||0|0.261354|||295.84204|0.841|12.754|1.31|1.21|0.41702|0.569|0.802|0.02231|0.26883|18|0
2020-07-20 22:41:19|israel_0094|SCOP.TA|SCOP.TA|Scope Metals Group Ltd.|ILA|Tel Aviv|10893900|Israel|Industrials|Industrial Distribution|http://www.scope-metal.com||5011|13055|5012|51|8800|-0.41835904|0.12931|0.04918|0.16933|241.592|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.513856|||125.623604|1.074|8.304|6.701||0.2619|1.479|2.525|0.06465|0.30859|18|0
2020-07-20 22:41:21|israel_0095|SKBN.TA|SKBN.TA|Shikun & Binui Ltd.|ILA|Tel Aviv|406350016|Israel|Industrials|Engineering & Construction|http://www.shikunbinui.com|7.95|1470|945007|1437|11.9|1975|0.20251048|0.08868|0.0146200005|-0.01908|271.117|4Q2017/0.31/0.34|||0.31|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.756351|||218.71745|1.824|20.565|-0.209|0.57|0.27353|0.963|1.241|-0.01269|0.14156|18|0
2020-07-20 22:41:23|israel_0097|STRS.TA|STRS.TA|Strauss Group Ltd.|ILA|Tel Aviv|115946000|Israel|Consumer Defensive|Packaged Foods|http://www.strauss-group.com|85.25|9810|86909|9818|94.01|11250|-0.076387584|0.13545999|0.059559997|0.27348|101.979|4Q2017/0.58/0.89!1Q2018/1.33/0.97!2Q2018/0.95/1.04!3Q2018/1.25/1.23|2020-08-12||0.58|0m|0|0|-1m|0.5|4|-2m|0|4|-3m|0|4|||||0|0.364896|||556.2801|2.313|17.074|4.591|4.41|0.10587|0.765|1.018|0.09243|0.39312|18|0
2020-07-20 22:41:25|israel_0098|SUNY.TA|SUNY.TA|Suny Electronic Inc. Ltd.|ILA|Tel Aviv|28018900||||||338.8|2710|338.8|255|415||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:41:27|israel_0099|TEVA.TA|TEVA.TA|Teva Pharmaceutical Industries Limited|ILA|Tel Aviv|1095520000|Israel|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.tevapharm.com|26|4248|892459|4247|40|4645|0.57881045|0.27423|0.03267|-0.05781|181.752|4Q2016/1.38/1.35!1Q2017/1.06/1.06!2Q2017/1.02/1.1!3Q2017/1/1.06|2020-08-05||1.38|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.656022|||343.93976|4.229|15.421|-0.756|3.18|0.049489997|0.568|1.046|-0.048260003|0.45294|18|0
2020-07-20 22:41:29|israel_0100|UNON.TA|UNON.TA|Union Bank of Israel Ltd.|ILA|Tel Aviv|73583000|Israel|Financial Services|Banks—Regional|http://www.unionbank.co.il||1677|8661|1687|16.1|2370|0.013822079|0|0.00184|0.03118||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.785989|||51.515987|-3.76||1.056||0.01461|||0.079840004|0|18|0
2020-07-20 22:44:27|za_0000|NPN.JO|NPN.JO|Naspers Limited|ZAc|Johannesburg|438212000|South Africa|Communication Services|Internet Content & Information|http://www.naspers.com|296.97|315310|688596|313520|3149.63|336726|0.39384353|-0.12797|-0.011460001|0.11726|13.085||2020-06-29|||0m|0|0|-1m|1.33|12|-2m|1.33|12|-3m|1.33|12|||||0|0.533487|||6204.4473|336.307|-2628.058|6.992|10|0.48062|4.098|4.31|0.78405|0.32716998|18|0
2020-07-20 22:44:29|za_0001|SBK.JO|SBK.JO|Standard Bank Group Limited|ZAc|Johannesburg|1594290048|South Africa|Financial Services|Banks—Regional|http://www.standardbank.co.za|197|11401|2058159|11366|102.18|19359|-0.401096|0|0.013940001|0.15027|||2020-08-20|||0m|0|0|-1m|0.25|12|-2m|0.25|12|-3m|0.42|12|||||0|0.945727|||102.84328|0.018||15.847|18.48|0.63362|||0.21410999|0|18|0
2020-07-20 22:44:31|za_0002|FSR.JO|FSR.JO|FirstRand Limited|ZAc|Johannesburg|5609099776|South Africa|Financial Services|Banks—Diversified|http://www.firstrand.co.za|69.35|4215|13678054|4131|37.3|6990|-0.3583411|0|0.018339999|0.21378|||2020-09-10|||0m|0|0|-1m|0.18|11|-2m|0.42|12|-3m|0.42|12|||||0|0.633564|||166.858|2.075||5.074|5.22|0.28132|||0.3087|0|18|0
2020-07-20 22:44:33|za_0003|SOL.JO|SOL.JO|Sasol Limited|ZAc|Johannesburg|624697024|South Africa|Energy|Oil & Gas Integrated|http://www.sasol.com|546.21|15000|2894695|14971|129.17|33710|-0.54609954|0.19364001|0.02365|-0.0226|68.057||2020-08-17|||0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.64|11|||||0|2.229022|||42.297485|1.216|6.279|-10.352|59.42|0.5861|0.66|1.246|-0.03198|0.49041|18|0
2020-07-20 22:44:34|za_0004|MTN.JO|MTN.JO|MTN Group Limited|ZAc|Johannesburg|1798009984|South Africa|Communication Services|Telecom Services|http://www.mtn.com|102.05|6433|5624584|6385|52.6|11443|-0.4092886|0.39380002|0.08112001|0.12267|163.307||2020-08-06|||0m|0|0|-1m|0.23|13|-2m|0.23|13|-3m|0.15|13|||||0|0.658968|||137.86674|1.528|3.88|4.91|7.48|0.50635|0.582|0.91|0.059180003|0.63985|18|0
2020-07-20 22:44:36|za_0005|SLM.JO|SLM.JO|Sanlam Limited|ZAc|Johannesburg|1952739968|South Africa|Financial Services|Insurance—Life|http://www.sanlam.co.za|85.47|6234|3197322|6315|58.63|8474|-0.17038888|0.16542|0.01723|0.10939|16.755||2020-09-10|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.003464|||191.32677|0.521|3.149|3.421|5.73|0.32715|2|2.171|0.04536|0.33532003|18|0
2020-07-20 22:44:38|za_0006|ABG.JO|ABG.JO|Absa Group Limited|ZAc|Johannesburg|828627968|South Africa|Financial Services|Banks—Regional|http://www.absa.africa|190.37|9079|1498535|9054|82.79|17206|-0.46426034|0|0.01189|0.12769|||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.957274|||66.4126|0.964||17.151|20.84|0.52386004|||0.1972|0|18|0
2020-07-20 22:44:40|za_0007|OMU.JO|OMU.JO|Old Mutual Limited|ZAc|Johannesburg|4831260160|South Africa|||http://www.oldmutual.com|35.02|1238|7137632|1241|11.85|2184|-0.42625982|0.06861|0.0078100003|0.11988|38.04||2020-03-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.36983|||77.97443|-0.118|-1.721|2.052||0.54865|1.159|1.345|0.054190002|0.24392|18|0
2020-07-20 22:44:42|za_0008|NED.JO|NED.JO|Nedbank Group Limited|ZAc|Johannesburg|486175008|South Africa|Financial Services|Banks—Regional|http://www.nedbank.co.za|286.18|11829|968396|11905|101.41|25339|-0.5248643|0|0.01171|0.13504|||2020-08-13|||0m|0|0|-1m|0.33|12|-2m|0.25|12|-3m|0.25|12|||||0|1.126635|||64.97736|2.273||24.62|30.1|0.55614|||0.23993999|0|18|0
2020-07-20 22:44:44|za_0009|BID.JO|BID.JO|Bid Corporation Limited|ZAc|Johannesburg|334147008|South Africa|Consumer Defensive|Food Distribution|http://www.bidcorpgroup.com|319.86|28038|797246|28065|282.47|35799|-0.07992655|0.0618|0.06353|0.18271999|58.887||2020-02-19|||0m|0|0|-1m|0.5|10|-2m|0.8|10|-3m|0.8|10|||||0|0.558626|||361.13757|0.791|12.802|13.484|14.45|0.65410006|0.692|1.165|0.03429|0.24011|18|0
2020-07-20 22:44:46|za_0010|REM.JO|REM.JO|Remgro Limited|ZAc|Johannesburg|525910016|South Africa|Financial Services|Asset Management|http://www.remgro.com|233.33|9113|1238902|9365|99.61|20215|-0.4957463|0.08387999|0.01138|0.01437|20.378||2020-09-17|||0m|0|0|-1m|1.25|4|-2m|1|4|-3m|1|4|||||0|0.609314|||48.81485|1.27|15.142|2.376||0.549|2.108|2.952|0.02321|0.3746|18|0
2020-07-20 22:44:48|za_0011|SHP.JO|SHP.JO|Shoprite Holdings Limited|ZAc|Johannesburg|552643008|South Africa|Consumer Cyclical|Department Stores|http://www.shopriteholdings.co.za|225.5|10363|833796|10523|105.99|16751|-0.34574735|0.05214|0.04453|0.17806|176.929||2020-08-25|||0m|0|0|-1m|0.5|10|-2m|0.33|12|-3m|0.33|12|||||0|0.271362|||268.11725|0.534|10.24|7.621|11.51|0.66463995|0.524|1.197|0.02715|0.22530001|18|0
2020-07-20 22:44:49|za_0012|VOD.JO|VOD.JO|Vodacom Group Limited|ZAc|Johannesburg|1699190016|South Africa|Communication Services|Telecom Services|http://www.vodacom.com|148.56|12464|1190082|12509|120.86|13729|0.07171011|0.36168|0.08565|0.17853001|52.524||2020-07-23|||0m|0|0|-1m|0.21|14|-2m|-0.14|14|-3m|-0.14|14|||||0|0.241724|||230.73363|2.805|7.756|9.23|10.78|0.20829001|1.094|1.301|0.1757|0.56694|18|0
2020-07-20 22:44:51|za_0013|ANG.JO|ANG.JO|AngloGold Ashanti Limited|ZAc|Johannesburg|416496000|South Africa|Basic Materials|Gold|http://www.anglogoldashanti.com|10.89|55641|1062433|53513|488.09|55900|1.001833|0.35142||0.1685|136.292|4Q2017/0.12/0.33|2020-08-06||0.12|0m|0|0|-1m|0.69|13|-2m|0.62|13|-3m|0.62|13|||||0|0.110854|||8838.92|60.947|173.427|0.255|0.92|0.49627998|1.318|2.102|0.02931|0.27707002|18|0
2020-07-20 22:44:53|za_0014|GRT.JO|GRT.JO|Growthpoint Properties Limited|ZAc|Johannesburg|3003140096|South Africa|Real Estate|REIT—Diversified|http://www.growthpoint.co.za|26.89|1424|3182661|1428|13.35|2484|-0.4154728|0.736|0.03466|0.085930005|74.643||2020-09-08|||0m|0|0|-1m|0|6|-2m|0|6|-3m|0|5|||||0|0.653194|||56.557312|10.516|14.287|2.08|2.21|0.84809|0.969|1.5|0.53033|0.77002|18|0
2020-07-20 22:44:55|za_0015|BVT.JO|BVT.JO|The Bidvest Group Limited|ZAc|Johannesburg|339577984|South Africa|Industrials|Conglomerates|http://www.bidvest.co.za|209.28|14301|949014|14205|141.45|22617|-0.28836232|0.10614|0.0656|0.12274|77.858||2020-08-31|||0m|0|0|-1m|0.08|12|-2m|0.08|12|-3m|0.08|12|||||0|0.695919|||185.12622|0.804|7.573|9.348|15.08|0.64317|0.809|1.247|0.039189998|0.30474|18|0
2020-07-20 22:44:57|za_0016|RMH.JO|RMH.JO|RMB Holdings Limited|ZAc|Johannesburg|1411529984|South Africa|Financial Services|Banks—Regional|http://www.rmh-online.co.za|86|136|40301023|146|1.44|8787|-0.98200643|0|-0.00416|0.18677999|5.776||2020-09-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.302925|||3.772852|-22.457||6.508||0.32508|0.064|0.93|0|0|18|0
2020-07-20 22:44:59|za_0017|CPI.JO|CPI.JO|Capitec Bank Holdings Limited|ZAc|Johannesburg|115627000|South Africa|Financial Services|Banks—Regional|http://www.capitecbank.co.za|1113.78|86412|171153|86100|855.2|149756|-0.31394422|0|0.053200003|0.26455998|||2020-09-30|||0m|0|0|-1m|0.13|8|-2m|0|9|-3m|0|9|||||0|0.784064|||391.7064|3.977||53.91||0.29097|||0.37633|0|18|0
2020-07-20 22:45:01|za_0018|DSY.JO|DSY.JO|Discovery Limited|ZAc|Johannesburg|656700032|South Africa|Financial Services|Insurance—Life|http://www.discovery.co.za|157.11|11144|675298|11184|104.55|14100|-0.20022881|0.14747|0.0309|0.15043001|38.437||2019-02-18|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.17|6|||||0|0.789068|||166.71902|-0.241|-1.636|9.569|9.42|0.35239|3.391|3.404|0.09668|0.41454|18|0
2020-07-20 22:45:03|za_0019|MCG.JO|MCG.JO|MultiChoice Group Limited|ZAc|Johannesburg|427400000|South Africa|Communication Services|Entertainment|http://www.multichoice.com||10744|897174|10842|105.94|13848|-0.17664033|0.18156|0.11735|0.19082001|195.961|||||||||||||||||||||0||||360.53693|1.04|5.728|1.15||0.57861|0.654|1.141|0.00987|0.44627997|18|0
2020-07-20 22:45:05|za_0020|GFI.JO|GFI.JO|Gold Fields Limited|ZAc|Johannesburg|883334016|South Africa|Basic Materials|Gold|http://www.goldfields.com|2.91|19840|4513383|19191|157.55|19940|1.4784968|0.43227002|0.06862|0.06222|74.903|4Q2016/0.11/0.11|2020-08-20||0.11|0m|0|0|-1m|0|14|-2m|0.07|14|-3m|0.14|14|||||0|0.379137|||5920.6206|54.2|125.385|0.19|0.19|0.44235|0.445|0.805|0.05446|0.28981|18|0
2020-07-20 22:45:07|za_0021|CLS.JO|CLS.JO|Clicks Group Limited|ZAc|Johannesburg|251524992|South Africa|Healthcare|Pharmaceutical Retailers|http://www.clicksgroup.co.za|194.32|21577|844538|21266|207.91|27467|0.0072467327|0.09551|0.108100004|0.38963002|53.855||2020-04-23|||0m|0|0|-1m|-0.44|9|-2m|-0.36|11|-3m|-0.36|11|||||0|0.117397|||1119.023|1.66|17.382|7.139|6.44|0.78709|0.493|1.142|0.05475|0.21020001|18|0
2020-07-20 22:45:08|za_0022|RDF.JO|RDF.JO|Redefine Properties Limited|ZAc|Johannesburg|5431790080|South Africa|Real Estate|REIT—Diversified|http://www.redefine.co.za|10.82|374|6234719|374|3.04|919|-0.5908096|0.59334|0.03596|-0.10155|83.01||2020-05-04|||0m|0|0|-1m|0.5|6|-2m|0.8|5|-3m|0.8|5|||||0|1.284449|||42.786865|6.325|10.66|-0.981|0.99|0.57901|0.303|0.526|-0.56382|0.66313004|18|0
2020-07-20 22:45:10|za_0023|NRP.JO|NRP.JO|NEPI Rockcastle plc|ZAc|Johannesburg|599796992|Isle of Man|Real Estate|Real Estate—Diversified|http://www.nepirockcastle.com|15420.7|9246|1270459|9300|87|13971|-0.28224128|0|0.03521|0.10483|56.626||2020-02-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.637418|||1176.0366|||-1.54||0.26662|2.416|4.24|0.70566005|0.68017|18|0
2020-07-20 22:45:12|za_0024|MRP.JO|MRP.JO|Mr Price Group Limited|ZAc|Johannesburg|251380992|South Africa|Consumer Cyclical|Apparel Retail|http://www.mrpricegroup.com|242.21|13068|709755|12821|141.51|20373|-0.36035722|0.1872|0.17395|0.29961002|53.468||2020-06-25|||0m|0|0|-1m|-0.23|13|-2m|-0.15|13|-3m|0.15|13|||||0|1.010392|||359.4257|1.474|7.873|10.248|13.17|0.58204|1.798|2.631|0.11873999|0.43398|18|0
2020-07-20 22:45:14|za_0025|WHL.JO|WHL.JO|Woolworths Holdings Limited|ZAc|Johannesburg|953142976|South Africa|Consumer Cyclical|Department Stores|http://www.woolworthsholdings.co.za|56.14|3257|2424459|3298|32.23|6151|-0.9937443|0.09869|0.06963|-0.1372|612.955||2020-08-27|||0m|0|0|-1m|-0.08|12|-2m|-0.08|13|-3m|-0.08|13|||||0|0.687066|||475.8913|0.934|9.468|-1.47||0.58269|0.298|0.967|-0.01888|0.37394002|18|0
2020-07-20 22:45:16|za_0026|EXX.JO|EXX.JO|Exxaro Resources Limited|ZAc|Johannesburg|250936992|South Africa|Energy|Thermal Coal|http://www.exxaro.com|167|13287|562391|13537|126.99|18000|-0.237481|0.21021|0.03319|0.18813999|19.831||2020-08-13|||0m|0|0|-1m|1.13|8|-2m|1.22|9|-3m|1.22|9|||||0|0.663202|||95.876175|1.837|8.739|39.092|26.48|0.42416|0.951|1.781|0.39139|0.14806|18|0
2020-07-20 22:45:18|za_0027|AMS.JO|AMS.JO|Anglo American Platinum Limited|ZAc|Johannesburg|268828000|South Africa|Basic Materials|Other Precious Metals & Mining|http://www.angloamericanplatinum.com|450.67|137694|261330|135970|1222.73|142379|0.62488055|0.30407|0.16685|0.34300998|1.464||2020-07-27|||0m|0|0|-1m|0.29|14|-2m|0.43|14|-3m|0.43|14|||||0|0.937259|||596.03925|3.41|11.216|70.21||0.05748|0.75|1.642|0.1858|0.27|18|0
2020-07-20 22:45:20|za_0028|TFG.JO|TFG.JO|The Foschini Group Limited|ZAc|Johannesburg|231600000|South Africa|Consumer Cyclical|Specialty Retail|http://www.tfglimited.co.za|189.03|6915|1762191|6816|63.98|18275|-0.6227376|0.15649|0.081140004|0.16157|124.994||2020-06-18|||0m|0|0|-1m|0.33|12|-2m|0.5|12|-3m|0.58|12|||||0|1.073518|||100.4985|0.927|5.925|10.506|14.76|0.58238|0.895|1.507|0.069180004|0.52722|18|0
2020-07-20 22:45:22|za_0029|MND.JO|MND.JO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:45:23|za_0030|SPP.JO|SPP.JO|The SPAR Group Ltd|ZAc|Johannesburg|192476992|South Africa|Consumer Defensive|Food Distribution|http://www.spar.co.za|201.61|17207|550411|17450|170.43|21622|-0.100515485|0.03604|0.04398|0.26832|335.749||2020-05-21|||0m|0|0|-1m|0.08|12|-2m|0.23|13|-3m|0.23|13|||||0|0.17167|||478.41077|0.486|13.489|9.907||0.70713997|0.681|0.933|0.01664|0.110810004|18|0
2020-07-20 22:45:25|za_0031|PSG.JO|PSG.JO|PSG Group Ltd|ZAc|Johannesburg|218208992|South Africa|Financial Services|Financial Conglomerates|http://www.psggroup.co.za|272|16204|179883|16206|157.69|24804|-0.3365538|0.10147|0.0104|0.08428001|34.104||2020-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.021939|||185.28174|2.254|22.216|11.288|14.35|0.25021|0.163|0.431|0.09905|0.51712|18|0
2020-07-20 22:45:27|za_0032|APN.JO|APN.JO|Aspen Pharmacare Holdings Limited|ZAc|Johannesburg|455800000|South Africa|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.aspenpharma.com|232.9|14243|851639|14465|141.84|16514|0.47106683|0.24757|0.043119997|0.03226|78.417||2020-09-10|||0m|0|0|-1m|0.73|11|-2m|0.73|11|-3m|0.55|11|||||0|0.837952|||116.18877|2.638|10.656|13.483|17.41|0.67797995|0.789|1.672|0.15617|0.49278|18|0
2020-07-20 22:45:29|za_0033|TBS.JO|TBS.JO|Tiger Brands Limited|ZAc|Johannesburg|179492000|South Africa|Consumer Defensive|Packaged Foods|http://www.tigerbrands.com|317.52|18407|270189|18497|178.2|23996|-0.22019392|0.097279996|0.05928|0.17518|5.026||2020-05-25|||0m|0|0|-1m|0.27|11|-2m|0.27|11|-3m|0.55|11|||||0|0.332563|||204.86595|1.02|10.487|16.707|20.93|0.76133|0.992|1.89|0.09387|0.29216|18|0
2020-07-20 22:45:31|za_0034|RNI.JO|RNI.JO|Reinet Investments S.C.A.|ZAc|Johannesburg|186480992|Luxembourg|Financial Services|Asset Management|http://www.reinet.com|3690.91|29207|153501|29774|298.44|34800|0.23338854|0|-0.045100003|-0.07256|14.195|||||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.267513|||961.864|||-4.993||0.31936002|0.5|0.5|0|0|18|0
2020-07-20 22:45:33|za_0035|KIO.JO|KIO.JO|Kumba Iron Ore Limited|ZAc|Johannesburg|320673984|South Africa|Basic Materials|Steel|http://www.angloamericankumba.com|235.38|52217|240553|51484|448.11|52849|0.050158024|0.51897997|0.27804002|0.45493|1.14||2020-07-28|||0m|0|0|-1m|-0.9|10|-2m|-0.33|12|-3m|-0.33|12|||||0|1.216705|||462.17505|2.552|4.918|50.58|24.8|0.20998|2.35|3.232|0.25292|0.55028|18|0
2020-07-20 22:45:35|za_0036|LHC.JO|LHC.JO|Life Healthcare Group Holdings Limited|ZAc|Johannesburg|1454489984|South Africa|Healthcare|Medical Care Facilities|http://www.lifehealthcare.co.za|28.94|1917|4209729|1907|16.73|2599|-0.17837137|0.22038001|0.06061|0.18474|79.595||2020-05-11|||0m|0|0|-1m|1.07|15|-2m|1|15|-3m|0.79|14|||||0|0.38876|||153.18843|1.621|7.354|2.05|1.48|0.82131|0.145|0.703|0.11189|0.33882|18|0
2020-07-20 22:45:37|za_0037|TRU.JO|TRU.JO|Truworths International Limited|ZAc|Johannesburg|416900000|South Africa|Consumer Cyclical|Apparel Retail|http://www.truworthsinternational.com|87.24|3155|1395882|3191|32.59|7069|-0.53073525|0.14505|0.080790006|0.06589|56.587||2020-08-20|||0m|0|0|-1m|-0.33|12|-2m|-0.23|13|-3m|-0.23|13|||||0|0.951116|||146.601|0.91|6.271|2.001|6.62|0.89852995|1.379|1.79|0.04677|0.51775|18|0
2020-07-20 22:45:38|za_0038|SAP.JO|SAP.JO|Sappi Limited|ZAc|Johannesburg|546099968|South Africa|Basic Materials|Paper & Paper Products|http://www.sappi.com|6.38|2813|914744|2737|25.78|5536|-0.47335|0.09402|0.0225|0.04405|117.679||2020-07-30|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.543879|||840.7053|3.096|32.933|0.154|0.69|0.73546|0.848|1.524|0.01546|0.116280004|18|0
2020-07-20 22:45:40|za_0039|TKG.JO|TKG.JO|Telkom SA SOC Limited|ZAc|Johannesburg|497811008|South Africa|Communication Services|Telecom Services|http://www.telkom.co.za|58.39|3384|1954800|3481|29.16|8949|-0.6061326|0.23437001|0.05066|0.02053|58.422||2020-06-22|||0m|0|0|-1m|0.17|12|-2m|-0.08|12|-3m|-0.08|12|||||0|0.627405|||57.20178|0.682|2.909|1.195|5.97|0.32644|0.707|0.952|0.01388|0.40173|18|0
2020-07-20 22:45:42|za_0040|PIK.JO|PIK.JO|Pick n Pay Stores Limited|ZAc|Johannesburg|477335008|South Africa|Consumer Cyclical|Department Stores|http://www.pnp.co.za|74.18|4722|1414197|4826|50.77|7299|-0.2821657|0.04717|0.059970003|0.39526|627.561||2020-10-20|||0m|0|0|-1m|0.09|11|-2m|0|12|-3m|-0.17|12|||||0|0.275596|||748.8106|0.44|9.328|2.496|3.89|0.47466|0.389|0.79|0.013150001|0.21102|18|0
2020-07-20 22:45:44|za_0041|RMI.JO|RMI.JO|Rand Merchant Investment Holdings Limited|ZAc|Johannesburg|1529629952|South Africa|Financial Services|Insurance—Diversified|http://www.rmih.co.za|44.33|3105|502296|3100|28.9|3310|-0.9902516|0.23021|0.04699|0.16012|43.26||2020-09-08|||0m|0|0|-1m|0.4|5|-2m|0.2|5|-3m|0.2|5|||||0|0.622401|||188.25027|3.577|15.535|2.522||0.3695|1193.25|1472|0.23625|0.48744|18|0
2020-07-20 22:45:46|za_0042|INL.JO|INL.JO|Investec Group|ZAc|Johannesburg|289211008|South Africa|Financial Services|Banks—Regional|http://www.investec.com|655|3592|1118704|3602|33.6|9244|-0.5928103|0|0.0051200003|0.05468|||2020-05-21|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.990762|||528.0024|||0.66|60.84|0.60787|||0.69098|0|18|0
2020-07-20 22:45:48|za_0043|FFA.JO|FFA.JO|Fortress REIT Limited|ZAc|Johannesburg|1191600000|South Africa|Real Estate|REIT—Diversified|http://www.fortressfund.co.za|17.12|1300|1407480|1315|11.99|2200|-0.38637424|0.68974996|0.041789997|0.08956|52.466||2020-03-05|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|0.6301|||84.65746|8.888|12.886|1.411||0.71114|0.328|0.444|0.58838004|0.75773|18|0
2020-07-20 22:45:50|za_0044|NTC.JO|NTC.JO|Netcare Limited|ZAc|Johannesburg|1332999936|South Africa|Healthcare|Medical Care Facilities|http://www.netcare.co.za|27.03|1435|9506360|1425|13.35|2112|-0.16617906|0.20214|0.0952|0.2032|120.988||2020-05-25|||0m|0|0|-1m|0.69|13|-2m|0.46|13|-3m|0.5|12|||||0|0.516551|||204.70755|1.372|6.787|1.402|1.87|0.79907|0.891|1.071|0.090579994|0.50441|18|0
2020-07-20 22:45:51|za_0045|MMI.JO|MMI.JO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:45:53|za_0046|LBH.JO|LBH.JO|Liberty Holdings Limited|ZAc|Johannesburg|272222016|South Africa|Financial Services|Insurance—Diversified|http://www.libertyholdings.co.za|126.89|7140|412169|7150|65.16|12532|-0.36630327|0.14184|0.0130900005|0.10946|79.504||2020-08-05|||0m|0|0|-1m|0.5|6|-2m|0.33|6|-3m|0|5|||||0|0.802155|||78.924675|-4.815|-33.949|11.12|13.43|0.26408002|4.04|4.085|0.04463|0.29709998|18|0
2020-07-20 22:45:55|za_0047|BLU.JO|BLU.JO|Blue Label Telecoms Limited|ZAc|Johannesburg|907804032|South Africa|Communication Services|Telecom Services|http://www.bluelabeltelecoms.co.za|13.28|280|1034940|279|2.59|475|-0.22928178|0.06728|0.0615|-1.02425|132.892||2020-02-28|||0m|0|0|-1m|0.5|2|-2m|0.67|3|-3m|0.67|3|||||0|0.806774|||92.256996|0.174|2.593|-6.862||0.37682|0.721|1.239|-0.23669|0.092180006|18|0
2020-07-20 22:49:53|rus_0000|AFKS.ME|AFKS.ME|Sistema Public Joint Stock Financial Corporation|RUB|MCX|9378199552|Russia|Communication Services|Telecom Services|http://www.sistema.com|0.24|19.222|77579600|18.41|10.354|19.77|0.56948006|0.26303|0.047519997|-0.22493|1165.209||2020-08-27|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.532332|||4.3567543|1.541|5.859|3.019|0.02|0.06349|0.488|0.863|0.00285|0.54825|18|0
2020-07-20 22:49:55|rus_0001|AFLT.ME|AFLT.ME|Public Joint Stock Company Aeroflot - Russian Airlines|RUB|MCX|1062800000|Russia|Industrials|Airlines|http://www.aeroflot.ru|124.1|84.74|26003000|83.2|51.02|121.64|-0.23271722|0.08211|0.03097||||2020-08-03|||0m|0|0|-1m|0.6|10|-2m|0.6|10|-3m|0.9|10|||||0|1.015781||||1.196|14.56|7.205|20.52|0.12059|0.291|0.534|0.01154|0.21519|18|0
2020-07-20 22:49:56|rus_0002|AKRN.ME|AKRN.ME|Public Joint Stock Company Acron|RUB|MCX|40534000|Russia|Basic Materials|Agricultural Inputs|http://www.acron.ru|54.83|5690|4408|5668|4486|6370|0.21892476|0.28674|0.06325|0.07874|185.163||2020-04-30|||0m|0|0|-1m|-0.25|4|-2m|-0.33|3|-3m|-0.33|3|||||0|-0.546959|||4.722619|2.961|10.325|138.22|6.84|0.02489|1.022|1.799|0.047259998|0.45358002|18|0
2020-07-20 22:49:58|rus_0003|ALRS.ME|ALRS.ME|Public Joint Stock Company ALROSA|RUB|MCX|7208909824|Russia|Basic Materials|Other Precious Metals & Mining|http://www.alrosa.ru|115.34|64.3|24703620|64.04|51.01|92.64|-0.17982846|0.50374|0.109799996|0.15793|63.422|4Q2017/2.2/2.49!1Q2018/4.47/3.13!2Q2018/3.41/2.91!3Q2018/3.45/4.03|2020-08-14||2.2|0m|0|0|-1m|0.57|14|-2m|0.53|15|-3m|0.47|15|||||0|0.100461|||1.8045578|2.632|5.226|5.693|14.59|0.14739001|1.089|2.52|0.20054|0.55214|18|0
2020-07-20 22:50:00|rus_0004|AMEZ.ME|AMEZ.ME|Public Joint Stock Company "Ashinskiy metallurgical works"|RUB|MCX|490955008|Russia|Basic Materials|Steel|http://www.amet.ru|0.09|4.09|1516800|4.14|3.135|5.38|-0.059090972|0.08586001|0.055069998|0.20504|65.131|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.510777|||0.2447197|0.196|2.288|3.068||0.00053|0.877|1.95|0.05653|0.16217|18|0
2020-07-20 22:50:02|rus_0005|APTK.ME|APTK.ME|Public Joint-Stock Company Pharmacy Chain 36.6|RUB|MCX|6708239872|Russia|Healthcare|Pharmaceutical Retailers|http://pharmacychain366.ru||13.474|578240|13.426|8.494|16|0.22102022|0.00382|-0.0136|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.177829||||2.819|737.602|-1.813||0|0.213|0.543|-0.19229999|0.27862|18|0
2020-07-20 22:50:04|rus_0006|ARMD.ME|ARMD.ME||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:50:06|rus_0009|BANE.ME|BANE.ME|Public Joint Stock Oil Company Bashneft|RUB|MCX|144418000|Russia|Energy|Oil & Gas Integrated|http://www.bashneft.ru|49.66|1734.5|10330|1732|1200|2157.5|-0.07160097|0.21163|0.06143|0.11707|25.735||2020-08-07|||0m|0|0|-1m|0|2|-2m|0|2|-3m|-0.25|4|||||0|0.399923|||0.58337015|0.667|3.151|338.578|10.39|0.00416|1.57|2.201|0.095869996|0.59699|18|0
2020-07-20 22:50:08|rus_0010|BANEP.ME|BANEP.ME|Public Joint Stock Oil Company Bashneft|RUB|MCX|25380600|Russia|Energy|Oil & Gas Integrated|http://www.bashneft.ru|41.52|1342|52338|1333|1285|189700|-0.99164265|0.21163|0.06143|0.11707|25.735|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0.33|3|||||0|0.399923|||0.4513593|0.556|2.626|338.578|6.83|0.07907|1.57|2.201|0.095869996|0.59699|18|0
2020-07-20 22:50:10|rus_0011|BLNG.ME|BLNG.ME|Belon Joint Stock Company|RUB|MCX|1150000000|Russia|Energy|Thermal Coal|http://www.belon.ru|12.89|4.478|2416400|4.492|2.42|6.668|0.12019944|-0.4692|-0.00041|0.11028||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.234795|||0.87563556|919.42|-1959.539|0.535||0|1054.833|1057.767|109.75611|0.87448996|18|0
2020-07-20 22:50:11|rus_0012|BSPB.ME|BSPB.ME|"Bank "Saint-Petersburg" Public Joint-Stock Company|RUB|MCX|475553984|Russia|Financial Services|Banks—Regional|http://www.bspb.ru|80.63|42.59|910000|42.44|38.86|59.6|-0.15390754|0|0.01244|0.104090005|||2020-05-26|||0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|||||0|0.525019|||0.2519522|0.308||18.404||0.09633|||0.30663002|0|18|0
2020-07-20 22:50:13|rus_0013|CHMF.ME|CHMF.ME|PAO Severstal|RUB|MCX|837718976|Russia|Basic Materials|Steel|http://www.severstal.com|16.59|882|1500886|878.2|762|1061.6|-0.16780305|0.33328998|0.19990999|0.44329|90.653|1Q2018/0.54/0.56!2Q2018/0.68/0.63|2020-07-23||0.54|0m|0|0|-1m|0.4|5|-2m|0.5|4|-3m|0.4|5|||||0|1.043604|||257.97018|91.974|275.958|1.647|2.1|0.04164|1.743|2.752|0.17841|0.39997002|18|0
2020-07-20 22:50:15|rus_0017|DVEC.ME|DVEC.ME|Public joint stock company FAR-EASTERN ENERGY COMPANY|RUB|MCX|17206700032|Russia|Utilities|Utilities—Regulated Electric|http://www.dvec.ru||1.023|850000|1.026|0.669|1.3|-0.14642262|0.03575||-1.7047|20.642|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.295227|||0.6495238|0.16|4.488|-0.519||0|1.095|1.116|-0.06587|0.35634997|18|0
2020-07-20 22:50:17|rus_0018|ENRU.ME|ENRU.ME|Public Joint-Stock Company Enel Russia|RUB|MCX|35371900928|Russia|Utilities|Utilities—Regulated Electric|http://www.enelrussia.ru|1.53|0.941|61762000|0.925|0.7155|1.144|-0.057564974|0.22375|0.07842|-0.0147|45.682|||||0m|0|0|-1m|0.83|6|-2m|0.83|6|-3m|1|6|||||0|0.649345|||0.80153316|0.709|3.167|-0.018||0.13445|1.624|2|-0.01105|0.16420001|18|0
2020-07-20 22:50:19|rus_0020|FEES.ME|FEES.ME|Public Joint-Stock Company Federal Grid Company of Unified Energy System|RUB|MCX|1260940034048|Russia|Utilities|Utilities—Regulated Electric|http://www.fsk-ees.ru|0.18|0.19392|1680332704|0.1895|0.13418|0.24966|0.0422225|0.54768|0.0496|0.088319995|26.057||2020-06-01|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.655889|||0.26564384|1.66|3.03|0.063|0.02|0.046609998|1.378|1.665|0.31435|0.78688|18|0
2020-07-20 22:50:21|rus_0021|FESH.ME|FESH.ME|Far-Eastern Shipping Company PLC.|RUB|MCX|2951249920|Russia|Industrials|Integrated Freight & Logistics|http://www.fesco.ru||7.69|2436000|7.54|4.61|9.7|0.28013587|0.18017|0.085159995|-0.41935003|643.787|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.852963|||6.511431|1.053|5.846|-0.756||0.00034000003|0.451|0.992|-0.03938|0.34351003|18|0
2020-07-20 22:50:23|rus_0022|GAZP.ME|GAZP.ME|Public Joint Stock Company Gazprom|RUB|MCX|23644999680|Russia|Energy|Oil & Gas Integrated|http://www.gazprom.com|3.25|188.2|60050300|184.65|161.01|272.68|-0.14890385|0.24088|0.02878|0.041750003|32.301||2020-07-14|||0m|0|0|-1m|0.67|12|-2m|0.15|13|-3m|0.08|13|||||0|0.235565|||0.31455633|1.167|4.846|24.076|0.66|0.05652|1.01|1.618|0.07748|0.62845004|18|0
2020-07-20 22:50:25|rus_0023|GCHE.ME|GCHE.ME|Public Joint Stock Company "Cherkizovo Group"|RUB|MCX|41047000|Russia|Consumer Defensive|Packaged Foods|http://www.cherkizovo.com|1500|1747.5|3248|1744.5|1521|2198|-0.06266737|0.15774|0.051939998|0.11278|118.928||2020-08-20|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|-0.195919|||1.1771696|1.095|6.942|159.695||0.0037099998|0.387|1.084|0.053039998|0.24858|18|0
2020-07-20 22:50:26|rus_0024|GMKN.ME|GMKN.ME|Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel|RUB|MCX|158244992|Russia|Basic Materials|Other Industrial Metals & Mining|http://www.nornickel.com|222.53|18408|455880|18350|14072|23656|0.2534808|0.59493|0.2581|1.53763|229.624||2020-08-10|||0m|0|0|-1m|1.5|4|-2m|1.67|3|-3m|1|3|||||0|0.918604|||7638.174|2140.831|3598.474|3.654|23.82|0.042930003|0.697|1.213|0.42631|0.61712|18|0
2020-07-20 22:50:28|rus_0026|HYDR.ME|HYDR.ME|Public Joint-Stock Company Federal Hydro-Generating Company - RusHydro|RUB|MCX|422436995072|Russia|Utilities|Utilities—Renewable|http://www.rushydro.ru|0.77|0.7695|1564532000|0.755|0.464|0.8401|0.3637185|0.25085|0.05189|0.01675|33.655||2020-07-30|||0m|0|0|-1m|0.5|6|-2m|0.83|6|-3m|0.67|6|||||0|0.264049|||0.5504292|1.021|4.072|0.033|0.1|0.17125|1.096|1.408|0.03344|0.54726005|18|0
2020-07-20 22:50:30|rus_0027|IRAO.ME|IRAO.ME|Public Joint Stock Company Inter RAO UES|RUB|MCX|73540599808|Russia|Utilities|Utilities—Regulated Electric|http://www.interrao.ru|5.98|5.6855|1835940000|5.335|4.0115|6.5205|0.18017912|0.11816|0.07893|0.15421|10.479||2020-05-22|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1|5|||||0|0.429946|||0.7105099|0.162|1.371|1.159|0.86|0.09651|3.061|3.313|0.08377|0.22052|18|0
2020-07-20 22:50:32|rus_0028|IRGZ.ME|IRGZ.ME|Irkutsk Public Joint Stock Company of Energetics and Electrification|RUB|MCX|4761719808|Russia|Utilities|Utilities—Regulated Electric|http://irkutskenergo.ru||11.4|264400|11.48|7.72|18.5|-0.30759954|0.21301001|0.062459998|0.15475|98.503|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.954965|||0.6385124|1.109|5.208|2.389||0|0.872|1.056|0.096999995|0.24892999|18|0
2020-07-20 22:50:34|rus_0029|JNOSP.ME|JNOSP.ME|Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez|RUB|MCX|310884992|Russia|Energy|Oil & Gas Refining & Marketing|http://www.refinery.yaroslavl.su||13.82|31600|13.92|10.1|19.2|0.013081312|0.52446|0.052810002|0.10038|13.194|||||||||||||||||||||0|0.346035|||0.23459911|0.768|1.465|7.517|||1.352|1.45|0.22782|0.59055|18|0
2020-07-20 22:50:36|rus_0030|KBTK.ME|KBTK.ME|Public Joint Stock Company "Kuzbasskaya Toplivnaya Company"|RUB|MCX|99177504|Russia|Energy|Thermal Coal|http://ktk.company/en/company|1.77|152.6|260|151.2|118.2|195.6|0.120000005|0.01793|-0.0194|-0.15478|92.54|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.788683|||1.0982922|0.442|24.665|-23.342||8.9999994E-5|0.493|0.928|-0.04383|0.049239997|18|0
2020-07-20 22:50:38|rus_0031|KOGK.ME|KOGK.ME|Korshynov Mining Plant Public Joint Stock Company|RUB|MCX|250126|Russia|Basic Materials|Steel|http://www.mechel.com/sector/mining/korshunovskij_gok||50200|33|51400|36000|61000|0.036290288|0.16418|0.02696|0.08653|0.252|||||||||||||||||||||0|0.334872|||0.2965786|0.87|5.297|14050.34||0|5.356|5.654|0.26087|0.45634|18|0
2020-07-20 22:50:40|rus_0033|KZOS.ME|KZOS.ME|Kazan Public Joint Stock Company Organichesky sintez|RUB|MCX|1785110016|Russia|Basic Materials|Chemicals|http://www.kazanorgsintez.ru||86.9|23200|86.8|72|135.8|-0.06566197|0.26481|0.13426|0.17909999|33.788|||||||||||||||||||||0|0.346805|||2.3807569|2.071|7.819|6.64||1.0000001E-5|1.905|3.853|0.16373|0.30433|18|0
2020-07-20 22:50:42|rus_0034|LKOH.ME|LKOH.ME|PJSC LUKOIL|RUB|MCX|652499008|Russia|Energy|Oil & Gas Integrated|http://www.lukoil.com|79.78|4933|1705388|4946.5|3663|6810|-0.041912675|0.1344|0.06719|0.10604|15.782||2020-08-26|||0m|0|0|-1m|0.92|12|-2m|1|13|-3m|1.07|14|||||0|0.272132|||0.7383631|0.442|3.289|665.049|12.16|0.08394|1.148|1.644|0.058119997|0.28621998|18|0
2020-07-20 22:50:44|rus_0035|LNZL.ME|LNZL.ME|Lena Gold-Mining Public Joint Stock Company Lenzoloto|RUB|MCX|1140300|Russia|Basic Materials|Gold|http://www.len-zoloto.ru||11970|2758|11990|4280|13440|1.0185184|0.34614|0.09434|0.08957|2.763|||||||||||||||||||||0|-0.056197|||0.8250856|0.255|0.737|883.101||0|7.953|9.843|0.07659|0.365|18|0
2020-07-20 22:50:46|rus_0036|LNZLP.ME|LNZLP.ME|Lena Gold-Mining Public Joint Stock Company Lenzoloto|RUB|MCX|347700|Russia|Basic Materials|Gold|http://www.len-zoloto.ru||4100|1068|4090|2450|4420|0.42013884|0.34614|0.09434|0.08957|2.763|||||||||||||||||||||0|-0.056197|||0.28261077|-0.43|-1.243|883.101||0|7.953|9.843|0.07659|0.365|18|0
2020-07-20 22:50:47|rus_0037|LSNG.ME|LSNG.ME|Public Joint-Stock Company Lenenergo|RUB|MCX|8523789824|Russia|Utilities|Utilities—Regulated Electric|http://www.lenenergo.ru|2.74|6|192000|5.94|4.63|7.5|0.049469948|0.39594|0.0617|0.086389996|19.595|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.840261|||0.35977694|0.861|2.174|1.403||4.0000003E-5|0.259|0.353|0.14441|0.25837|18|0
2020-07-20 22:50:49|rus_0038|LSNGP.ME|LSNGP.ME|Public Joint-Stock Company Lenenergo|RUB|MCX|93264304|Russia|Utilities|Utilities—Regulated Electric|http://www.lenenergo.ru|124|153.75|163680|154.7|107.05|175.5|0.4277804|0.39594|0.0617|0.086389996|19.595|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.840261|||9.219284|16.174|40.848|1.403||0.02977|0.259|0.353|0.14441|0.25837|18|0
2020-07-20 22:50:51|rus_0039|LSRG.ME|LSRG.ME|PJSC LSR Group|RUB|MCX|97399296|Russia|Real Estate|Real Estate—Development|http://www.lsrgroup.ru|1120|724.2|119166|715|501.8|930|-0.06583065|0.16559|0.03907|0.08878|110.129||2020-08-27|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|3|||||0|1.88372|||4.3239956|3.469|20.947|14.908|118.3|0.16539|0.829|2.461|0.06763|0.30269|18|0
2020-07-20 22:50:53|rus_0040|MAGN.ME|MAGN.ME|Public Joint Stock Company Magnitogorsk Iron & Steel Works|RUB|MCX|11174299648|Russia|Basic Materials|Steel|http://www.mmk.ru|0.86|38.3|19749400|38.1|31.225|48.92|-0.14879358|0.23185|0.10444|0.15006|19.616||2020-07-29|||0m|0|0|-1m|0.4|5|-2m|0.8|5|-3m|1|6|||||0|0.266743|||93.64303|57.229|246.831|0.068|0.1|0.05544|1.39|2.303|0.10175|0.35833|18|0
2020-07-20 22:50:55|rus_0041|MFGSP.ME|MFGSP.ME|Joint-stock company Slavneft-Megionneftegas|RUB|MCX|33056900|Russia|Energy|Oil & Gas E&P|http://www.sn-mng.ru||322.5|4000|331|245|405|-0.037790716|0.1496|0.02833|0.05626|13.025|||||||||||||||||||||0|0.54157|||0.2452149|0.326|2.179|72.028|||1.742|1.868|0.05156|0.71049005|18|0
2020-07-20 22:50:57|rus_0042|MFON.ME|MFON.ME|Public Joint Stock Company MegaFon|RUB|MCX|435971008|Russia|Communication Services|Telecom Services|http://moscow.megafon.ru|672.33|650.6|83590|650.6|650.6|653.2|0|0.34904|0.05934|0.08693|218.139||2020-08-13|||0m|0|0|-1m|0.75|4|-2m|1|5|-3m|0.83|6|||||0|-0.186682|||1.8943187|2.339|6.703|17.858|56.16||0.676|0.875|0.03178|0.68951|18|0
2020-07-20 22:50:59|rus_0043|MGNT.ME|MGNT.ME|Public Joint Stock Company Magnit|RUB|MCX|101911000|Russia|Consumer Defensive|Discount Stores|http://www.magnit-info.ru|4971.83|4484|1140254|4302|2289|4495|0.1488936|0.064720005|||287.176|3Q2017/73.09/146.54!4Q2017/83.11/91.88!1Q2018/77.86/82.84!2Q2018/101.68/135.62|2020-07-30||73.09|0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.8|10|||||0|0.117397|||2.3200955|0.666|10.294|112.539|390.16|0.42771|||0.00769|0.22214001|18|0
2020-07-20 22:51:01|rus_0044|MOEX.ME|MOEX.ME|Public Joint-Stock Company Moscow Exchange MICEX-RTS|RUB|MCX|2254299904|Russia|Financial Services|Financial Data & Stock Exchanges|http://www.moex.com|125.76|125.35|8967320|125.37|79.54|129.15|0.3596834|0.62273|0.00345|0.17337999|0.038|4Q2017/2.15/2.06!1Q2018/1.9/2.21!2Q2018/2.16/2.3!3Q2018/2.27/2.22|2020-08-21||2.15|0m|0|0|-1m|0.6|10|-2m|0.5|12|-3m|0.38|13|||||0|0.43187|||2.0865583|-14.8|-23.766|10.209|10.11|0.51948|0.205|1.021|0.52976|1|18|0
2020-07-20 22:51:03|rus_0045|MRKC.ME|MRKC.ME|Interregional Distribution Grid Company of Centre, Public Joint Stock Company|RUB|MCX|42217897984|Russia|Utilities|Utilities—Regulated Electric|http://www.mrsk-1.ru|0.44|0.2888|35196000|0.285|0.197|0.3346|0.022238135|0.18152|0.0376|0.081190005|96.631|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.696304|||0.2573975|0.594|3.271|0.089|0.09|0.20646|0.669|0.831|0.03956|0.0908|18|0
2020-07-20 22:51:05|rus_0046|MRKP.ME|MRKP.ME|Interregional Distribution Grid Company of Center and Volga Region, Public Joint Stock Company|RUB|MCX|112697999360|Russia|Utilities|Utilities—Regulated Electric|http://www.mrsk-cp.ru|0.24|0.2013|132700000|0.1986|0.1245|0.2717|-0.24772727|0.19293|0.06346|0.1301|47.574|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.587374|||0.38197342|0.486|2.518|0.068|0.02|0.1734|1.198|1.343|0.07887|0.11875|18|0
2020-07-20 22:51:07|rus_0047|MRKU.ME|MRKU.ME|Interregional Distribution Grid Company of Urals, Joint Stock Company|RUB|MCX|87430496256|Russia|Utilities|Utilities—Regulated Electric|http://www.mrsk-ural.ru|0.35|0.1558|16560000|0.1556|0.103|0.1898|-0.14692986|0.10596|0.02552|0.053439997|40.717|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.842186|||0.28587157|0.311|2.932|0.026||0.17579001|0.628|0.764|0.02345|0.06653|18|0
2020-07-20 22:51:09|rus_0048|MRKV.ME|MRKV.ME|Interregional Distribution Grid Company of Volga, Public Joint-Stock Company|RUB|MCX|188307996672|Russia|Utilities|Utilities—Regulated Electric|http://www.mrsk-volgi.ru|0.15|0.0761|106980000|0.07495|0.0552|0.09535|-0.20350689|0.14012|0.046529997|0.0853|20.512|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.797536|||0.3606635|0.335|2.389|0.018||0.00929|1.083|1.529|0.05445|0.40145|18|0
2020-07-20 22:51:11|rus_0049|MRKY.ME|MRKY.ME|Public Joint Stock Company "ROSSETI South"|RUB|MCX|82039603200|Russia|Utilities|Utilities—Regulated Electric|http://rosseti-yug.ru|0.01|0.05025|25060000|0.04945|0.0425|0.0657|-0.23688275|0.02141|-0.0238|-1.68108|463.196|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.840261|||1.005|0.573|26.742|-0.038||0.07486|0.984|1.116|-0.09571|0.03565|18|0
2020-07-20 22:51:13|rus_0050|MSNG.ME|MSNG.ME|Public Joint Stock Company Mosenergo|RUB|MCX|39749398528|Russia|Utilities|Utilities—Independent Power Producers|http://www.mosenergo.ru|2.67|2.12|102884000|2.04|1.41|2.6675|-0.11458331|0.16524|0.02333|0.01495|9.488||2020-05-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.662047|||0.2536492|0.557|3.369|0.117||0.01075|2.944|5.768|0.025390001|0.26705|18|0
2020-07-20 22:51:14|rus_0051|MSRS.ME|MSRS.ME|Public Joint-Stock Company Moscow United Electric Grid Company|RUB|MCX|48707100672|Russia|Utilities|Utilities—Regulated Electric|http://www.moesk.ru|0.72|1.1245|3126000|1.114|0.718|1.3|0.538674|0.24705|0.032309998|0.04795|52.267||2019-11-27|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.274441|||0.30766076|0.865|3.503|0.174|0.05|0.06376|0.316|0.5|0.05242|0.43673|18|0
2020-07-20 22:51:16|rus_0053|MSTT.ME|MSTT.ME|Public Joint Stock Company Mostotrest|RUB|MCX|282215008|Russia|Industrials|Engineering & Construction|http://www.mostotrest.ru|87.02|155|25920|156|84.05|197|0.7352613|0.05978|0.01918|0.022720002|389.803||2020-08-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.091224|||2.467053|0.599|10.016|-0.276||0.00106|0.672|1.229|-0.00055|0.12706|18|0
2020-07-20 22:51:18|rus_0054|MTLR.ME|MTLR.ME|Mechel PAO|RUB|MCX|415252000|Russia|Basic Materials|Steel|http://www.mechel.com|0|64.26|2931686|62.88|53.33|113.87|-0.019185781|0.14937|0.058969997||||2020-08-13|||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.072829||||1.738|11.636|-220.613||0.02263|0.058|0.158|-0.15792|0.36433998|18|0
2020-07-20 22:51:20|rus_0055|MTLRP.ME|MTLRP.ME|Mechel PAO|RUB|MCX|138756992|Russia|Basic Materials|Steel|http://www.mechel.com||81.55|4457360|81.75|46.9|123.65|-0.18413168|0.14937|0.058969997|||||||||||||||||||||||0|1.072829||||1.752|11.726|-220.613||0.05199|0.058|0.158|-0.15792|0.36433998|18|0
2020-07-20 22:51:22|rus_0056|MTSS.ME|MTSS.ME|Mobile TeleSystems Public Joint Stock Company|RUB|MCX|1771939968|Russia|Communication Services|Telecom Services|http://ir.mts.ru/home/default.aspx|351.27|322.05|4660880|321.55|250.55|353.05|0.22382939|0.34386003|0.07877|0.86453|1010.551||2020-08-19|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.8|5|||||0||||5.280287|1.378|4.008|61.241|28.62|0.0422|0.861|0.927|0.11193|0.62259996|18|0
2020-07-20 22:51:24|rus_0057|MVID.ME|MVID.ME|Public Joint Stock Company M.video|RUB|MCX|177792000|Russia|Consumer Cyclical|Specialty Retail|http://www.mvideo.ru|457.79|403.7|184040|399|330.3|618.4|-0.07079643|0.07833|0.04777|0.22625999|366.885||2020-08-24|||0m|0|0|-1m|0|6|-2m|0|6|-3m|0|7|||||0|0.310623|||2.2340899|0.504|6.435|40.126|43.65|0.0309|0.27|0.867|0.01953|0.24937001|18|0
2020-07-20 22:51:26|rus_0058|NKNC.ME|NKNC.ME|Public Joint Stock Company Nizhnekamskneftekhim|RUB|MCX|1611260032|Russia|Basic Materials|Specialty Chemicals|http://www.nknh.ru|55.61|94.65|49360|93.95|66|129.95|0.24684799|0.18898001|0.08149|0.15776|34.443|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.120477|||1.1938096|1.053|5.57|13.123||8.0000005E-5|3.426|4.813|0.13419|0.23788|18|0
2020-07-20 22:51:28|rus_0059|NKNCP.ME|NKNCP.ME|Public Joint Stock Company Nizhnekamskneftekhim|RUB|MCX|218984000|Russia|Basic Materials|Specialty Chemicals|http://www.nknh.ru|43.51|79.9|549300|80.8|63.04|103.76|0.23623013|0.18898001|0.08149|0.15776|34.443|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|-0.120477|||1.0077696|0.918|4.859|13.123||0.00211|3.426|4.813|0.13419|0.23788|18|0
2020-07-20 22:51:30|rus_0060|NLMK.ME|NLMK.ME|Public Joint Stock Company "Novolipetsk Steel"|RUB|MCX|5993229824|Russia|Basic Materials|Steel|http://www.nlmk.com|2.51|138.08|4542180|137.74|100|157.28|-0.11714828|0.24205999|0.11721|0.2161|70.556||2020-07-23|||0m|0|0|-1m|-0.17|6|-2m|-0.4|5|-3m|0.5|6|||||0|0.989534|||16.841078|8.303|34.301|2.079|0.26|0.0372|1.013|1.535|0.12286|0.30803|18|0
2020-07-20 22:51:32|rus_0061|NMTP.ME|NMTP.ME|Public Joint Stock Company Novorossiysk Commercial Sea Port|RUB|MCX|18482900992|Russia|Industrials|Marine Shipping|http://www.nmtp.info|10|10.845|36200000|10.93|7.21|12.48|0.3852979|0.67311996|0.12798999|0.65432|85.359||2019-08-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|-0.004234|||157.17392|244.968|363.93|0.039||0.01033|2.7|2.767|0.88061|0.71071|18|0
2020-07-20 22:51:34|rus_0062|NVTK.ME|NVTK.ME|PAO NOVATEK|RUB|MCX|3003200000|Russia|Energy|Oil & Gas E&P|http://www.novatek.ru|1136.04|1094.2|1767842|1086.8|682.8|1382|-0.16021591|0.2211|0.0456|0.32493|12.453||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.779069|||0.20467761|0.436|1.971|1504.749|92.57|0.021659998|2.273|2.782|0.59973997|0.43624002|18|0
2020-07-20 22:51:36|rus_0063|OGKB.ME|OGKB.ME|Public Joint-Stock Company "Second Generating Company of the Electric Power Wholesale Market"|RUB|MCX|110440996864|Russia|Utilities|Utilities—Independent Power Producers|http://www.ogk2.ru|0.54|0.7299|403248000|0.7358|0.4263|0.8158|0.4427452|0.26068002|0.059720002|0.09826|24.698|||||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.653964|||0.555057|0.889|3.411|0.126||0.020750001|0.53|1.504|0.10426|0.44772|18|0
2020-07-20 22:51:38|rus_0065|PHOR.ME|PHOR.ME|Public Joint-Stock Company PhosAgro|RUB|MCX|129500000|Russia|Basic Materials|Agricultural Inputs|http://www.phosagro.com|3174.32|2608|70184|2599|2084|2893|0.09477675|0.28547|0.09084|0.11131|162.585||2020-08-26|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|-0.297536|||3.178693|2.037|7.136|97.375||0.01561|0.944|1.6|0.05256|0.43727002|18|0
2020-07-20 22:51:40|rus_0067|PIKK.ME|PIKK.ME|PIK Group Public Joint Stock Company|RUB|MCX|647075008|Russia|Real Estate|Real Estate—Diversified|http://www.pik.ru|400|434|95940|431|292|443.4|0.13720322|0.20665|0.08203|0.474|132.536||2018-03-30|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|-0.33|3|||||0|-0.10662|||2.635014|1.304|6.31|67.979||0.2331|0.483|1.853|0.15999|0.26966|18|0
2020-07-20 22:51:41|rus_0068|POLY.ME|POLY.ME|Polymetal International plc|RUB|MCX|471801984|Cyprus|Basic Materials|Other Precious Metals & Mining|http://www.polymetalinternational.com||1498.3|1237930|1450|747.6|1597.8|0.83974683|0.47373|0.12562999|0.28853|90.415|||||||||||||||||||||0|-0.206976|||365.43906|306.35|646.676|1.01||0.37587002|1.039|2.756|0.21371001|0.52582|18|0
2020-07-20 22:51:43|rus_0069|PRTK.ME|PRTK.ME|Public Joint-Stock Company PROTEK|RUB|MCX|513622016|Russia|Healthcare|Pharmaceutical Retailers|http://www.protek-group.ru|153.4|99.6|22780|99.6|77.2|103.7|0.06524062|0.03583|0.03237|0.08969|62.578||2019-04-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.08314|||1.2269485|0.234|6.516|6.728||0.00257|0.473|1.064|0.013099999|0.13728|18|0
2020-07-20 22:51:45|rus_0070|RASP.ME|RASP.ME|Public Joint Stock Company Raspadskaya|RUB|MCX|682859008|Russia|Basic Materials|Coking Coal|http://www.raspadskaya.com|2.36|106.9|638920|107.74|75.18|140.8|-0.21529502|0.47791|0.10687|0.19233|||2020-08-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.479214|||60.463802|73.297|153.37|0.3|0.4|0.02485|3.006|3.373|0.20884001|0.49598|18|0
2020-07-20 22:51:47|rus_0071|RBCM.ME|RBCM.ME|Public Joint Stock Company RBC|RUB|MCX|350654016|Russia|Communication Services|Internet Content & Information|http://rbcholding.ru/||3.314|2013800|3.404|2.66|4.67|-0.12807375|0.09473|0.044299997|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.730177||||2.872|30.312|10.586||0.00035|0.885|1.262|0.63248|0.45408002|18|0
2020-07-20 22:51:49|rus_0072|ROSN.ME|ROSN.ME|Public Joint Stock Company Rosneft Oil Company|RUB|MCX|10597999616|Russia|Energy|Oil & Gas Integrated|http://www.rosneft.com|7.72|361|7583560|359.85|229.8|489.9|-0.14234751|0.20775999|0.04611|0.10163999|75.336||2020-08-19|||0m|0|0|-1m|0.4|10|-2m|0.55|11|-3m|0.36|11|||||0|1.287209|||0.85022795|0.947|4.559|39.724|0.99|0.066420004|0.586|0.794|0.052849997|0.65466005|18|0
2020-07-20 22:51:50|rus_0074|RSTI.ME|RSTI.ME|Rosseti, Public Joint Stock Company|RUB|MCX|198825000960|Russia|Utilities|Utilities—Regulated Electric|http://www.rosseti.ru|0.66|1.5542|603118000|1.5135|0.8672|1.7626|0.2707808|0.28245002|0.03924|0.06489|35.22||2020-08-27|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.737105|||0.25697753|1.082|3.832|0.371||0.02175|0.794|0.958|0.07261|0.19513|18|0
2020-07-20 22:51:52|rus_0075|RSTIP.ME|RSTIP.ME|Rosseti, Public Joint Stock Company|RUB|MCX|198825000960|Russia|Utilities|Utilities—Regulated Electric|http://www.rosseti.ru|0.92|2.105|18622000|2.049|1.007|2.47|0.38915253|0.28245002|0.03924|0.06489|35.22|||||0m|0|0|-1m|-1|2|-2m|-1|2|-3m|-1|2|||||0|0.737105|||0.34804896|1.187|4.203|0.371||0.00233|0.794|0.958|0.07261|0.19513|18|0
2020-07-20 22:52:54|rus_0076|RTKM.ME|RTKM.ME|||||Russia|Communication Services|Telecom Services|http://moscow.rt.ru|80.02||||||0.05969608|0.25698|0.02874|0.075440004|266.869|4Q2017/1.83/1.8!1Q2018/1.61/1.04!2Q2018/1.33/2.09!3Q2018/2.52/2.34|2020-08-05||1.83|0m|0|0|-1m|-0.64|14|-2m|-0.47|15|-3m|-0.56|16|||||0|0.2602|||1.2951868|1.939|7.545|6.058|8.21|0.021860002|0.492|0.63|0.0424|0.42828998|18|0
2020-07-20 22:52:56|rus_0077|RTKMP.ME|RTKMP.ME|Public Joint Stock Company Rostelecom|RUB|MCX|145046000|Russia|Communication Services|Telecom Services|http://moscow.rt.ru|71.94|81.9|665600|81.2|57|83.4|0.2747252|0.25698|0.02874|0.075440004|266.869|||||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|6|||||0|0.2602|||1.1967036|1.896|7.379|6.058|7.71|0.0030500002|0.492|0.63|0.0424|0.42828998|18|0
2020-07-20 22:52:57|rus_0079|SBER.ME|SBER.ME|Sberbank of Russia|RUB|MCX|21498200064|Russia|Financial Services|Banks—Regional|http://www.sberbank.ru|299.89|212.49|89015200|210.81|172.15|270.8|-0.08500111|0|0.02553|0.18691999||4Q2017/8.1/8.49!1Q2018/9.84/9.55!2Q2018/9.45/9.74!3Q2018/10.6/9.6|2020-07-30||8.1|0m|0|0|-1m|1.25|16|-2m|1.19|16|-3m|1.06|16|||||0|0.688991|||0.99519473|1.422||33.605|41.95|0.12015|||0.39903998|0|18|0
2020-07-20 22:52:59|rus_0080|SBERP.ME|SBERP.ME|Sberbank of Russia|RUB|MCX|969600000|Russia|Financial Services|Banks—Regional|http://www.sberbank.ru|289.38|195.57|13386900|195.19|160|243.4|-0.03690183|0|0.02553|0.18691999||2Q2018/9.45/10.2|||9.45|0m|0|0|-1m|1|6|-2m|1|7|-3m|1.14|7|||||0|0.688991|||0.9159501|1.24||33.605|41.17|0.33808997|||0.39903998|0|18|0
2020-07-20 22:53:01|rus_0081|SNGS.ME|SNGS.ME|Surgutneftegas Public Joint Stock Company|RUB|MCX|35726000128|Russia|Energy|Oil & Gas Integrated|http://www.surgutneftegas.ru|0.68|37.145|41620000|36.845|24.185|54.89|0.4154644|0.29558|0.04479|0.023929998|0.029||2020-05-04|||0m|0|0|-1m|0|12|-2m|0.17|12|-3m|0|11|||||0|0.428021|||0.30052832|0.086|0.29|2.762||0.02724|3.368|3.684|0.06763|0.89995|18|0
2020-07-20 22:53:03|rus_0082|SNGSP.ME|SNGSP.ME|Surgutneftegas Public Joint Stock Company|RUB|MCX|7702000128|Russia|Energy|Oil & Gas Integrated|http://www.surgutneftegas.ru|0.74|36.305|27945000|36.22|30.7|41.45|0.16105759|0.29558|0.04479|0.023929998|0.029|||||0m|0|0|-1m|0.54|13|-2m|0.5|14|-3m|0.46|13|||||0|0.428021|||0.29373217|0.077|0.26|2.762|0.11|0.21909|3.368|3.684|0.06763|0.89995|18|0
2020-07-20 22:53:05|rus_0083|SVAV.ME|SVAV.ME|Sollers Public Joint Stock Company|RUB|MCX|34270000|Russia|Consumer Cyclical|Auto Manufacturers|http://www.sollers-auto.com|627.6|266|11580|265|190.5|330|-0.15873015|0.04068|0.0017|0.058720004|27.072||2020-07-03|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.5|4|||||0|0.223633|||0.48617688|0.31|7.616|3.73||0.09852|0.539|0.873|0.00221|0.14142999|18|0
2020-07-20 22:53:07|rus_0085|TATN.ME|TATN.ME|PJSC Tatneft|RUB|MCX|2250720000|Russia|Energy|Oil & Gas Integrated|http://www.tatneft.ru|750.35|555.4|4551282|550.9|372|837.4|-0.24781895|0.30468|0.12246|0.19462|10.077|4Q2017/15.11/24!1Q2018/18.66/18.13!2Q2018/28.06/24.65!3Q2018/30.64/24.28|2020-09-02||15.11|0m|0|0|-1m|0.36|14|-2m|0.64|14|-3m|0.85|13|||||0|0.466897|||1.6169558|1.414|4.64|69.907|92.08|0.06913|0.49|0.765|0.17422001|0.70395|18|0
2020-07-20 22:53:09|rus_0086|TATNP.ME|TATNP.ME|PJSC Tatneft|RUB|MCX|147508000|Russia|Energy|Oil & Gas Integrated|http://www.tatneft.ru|567.47|537.2|825556|529.3|355|827|-0.16524613|0.30468|0.12246|0.19462|10.077|4Q2017/14.82/24!1Q2018/18.66/18.13!2Q2018/28.06/24.65!3Q2018/30.33/24.28|||14.82|0m|0|0|-1m|0.56|9|-2m|0.78|9|-3m|0.88|8|||||0|0.466897|||1.5639694|1.353|4.441|69.907|93.3|0.30187|0.49|0.765|0.17422001|0.70395|18|0
2020-07-20 22:53:11|rus_0087|TGKA.ME|TGKA.ME|Public Joint Stock Company Territorial Generating Company No. 1|RUB|MCX|3854339932160|Russia|Utilities|Utilities—Regulated Electric|http://www.tgc1.ru|0.01|0.012022|1334032704|0.011948|0.0078|0.0171|0.16585362|0.25242|0.05199|0.04784|12.599|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.928791|||0.36430302|0.767|3.037|0.002||0.02043|0.902|1.274|0.07707|0.44084|18|0
2020-07-20 22:53:12|rus_0088|TGKD.ME|TGKD.ME|Public Joint Stock Company Quadra - Power Generation|RUB|MCX|1912499994624|Russia|Utilities|Utilities—Regulated Electric|http://www.quadra.ru||0.003095|377400000|0.0031|0.00237|0.00463|-0.0746268|0.16958|0.033770002|0.02031|85.377|||||||||||||||||||||0|0.75866|||0.14738096|0.743|4.381|0||0.00022|0.361|0.446|0.013990001|0.23954001|18|0
2020-07-20 22:53:14|rus_0089|TRMK.ME|TRMK.ME|PAO TMK|RUB|MCX|1031299968|Russia|Basic Materials|Steel|http://www.tmk-group.com|1.57|59.94|1620480|59.94|35|61.26|0.031669497|0.15724|0.05375|0.039219998|325.844||2020-08-17|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|3|||||0|1.785465|||0.2280258|0.51|3.243|-1.386|0.17|0.076859996|1.086|1.555|-0.00125|0.24473|18|0
2020-07-20 22:53:16|rus_0090|TRNFP.ME|TRNFP.ME|Public Joint Stock Company Transneft|RUB|MCX|1554880|Russia|Energy|Oil & Gas Midstream|http://www.transneft.ru|183214|134150|3310|133550|125350|183200|-0.15474683|0.45244998|0.051459998|0.091309994|30.492||2020-07-20|||0m|0|0|-1m|-0.11|9|-2m|-0.33|9|-3m|-0.33|9|||||0|0.057736|||0.45724633|1.198|2.647|24745.414|27443.4|0.11145|1.479|1.654|0.17436|0.52897|18|0
2020-07-20 22:53:18|rus_0091|UNAC.ME|UNAC.ME|Public Joint Stock Company United Aircraft Corporation|RUB|MCX|492215992320|Russia|Industrials|Aerospace & Defense|http://www.uacrussia.ru||0.473|8480000|0.471|0.377|0.7565|-0.2742681|0||-0.23707001|25.394|||||||||||||||||||||0|0.143571||||0.715||-0.115||0.00014|0.607|1.221|-0.14813|0.21677999|18|0
2020-07-20 22:53:20|rus_0092|URKA.ME|URKA.ME|Public Joint Stock Company Uralkali|RUB|MCX|1276160000|Russia|Basic Materials|Agricultural Inputs|http://www.uralkali.com|4.07|119.04|121230|119.04|90.64|120|0.05438435|0.55662996|0.09263|0.83904|254.143|4Q2017/0.26/0.17|2020-03-05||0.26|0m|0|0|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.6|5|||||0|-0.273287|||72.145454|56.034|100.668|0.95|0.54|0.000120000004|0.483|0.702|0.43374002|0.74736|18|0
2020-07-20 22:53:22|rus_0093|UTAR.ME|UTAR.ME|Public Joint-Stock Company UTair Aviation|RUB|MCX|3634919936|Russia|Industrials|Airlines|http://www.utair.ru||7.1|293400|7.2|5.78|9.37|0.049562693|0.15387|0.06468|||||||||||||||||||||||0|0.157043||||1.395|9.067|-1.624||0|0.133|0.186|-0.06837|0.27157|18|0
2020-07-20 22:53:24|rus_0095|VSMO.ME|VSMO.ME|public stock company VSMPO-AVISMA Corporation|RUB|MCX|11523800|Russia|Basic Materials|Other Industrial Metals & Mining|http://www.vsmpo.ru||18320|452|18300|14560|26100|0.0802834|0.36036998|0.0434|0.114700004|60.189|||||||||||||||||||||0|-0.034257|||1.1613201|2.576|7.148|1790.105||0.00029999999|1.39|2.67|0.19566|0.35955003|18|0
2020-07-20 22:53:25|rus_0096|VTBR.ME|VTBR.ME|VTB Bank (public joint-stock company)|RUB|MCX|12949899968512|Russia|Financial Services|Banks—Regional|http://www.vtb.com/o-banke|0.05|0.03681|1051915200|0.0348|0.0276|0.05025|-0.19811106|0|0.01238|0.11878|||2020-08-06|||0m|0|0|-1m|-1|4|-2m|-0.25|4|-3m|-0.5|4|||||0|1.325581|||0.00013699447|-1.081||28.837|0.01|0.037839998|||0.34337002|0|18|0
2020-07-20 22:53:27|rus_0098|VZRZ.ME|VZRZ.ME|Vozrozhdenie Bank (PJSC)|RUB|MCX|23748700|Russia|Financial Services|Banks—Regional|http://www.vbank.ru|352.43|480|737|481|478|481|0|0|0.01566|0.19770001||||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|-0.242109|||0.5760991|-3.341||154.176|||||0.25068|0|18|0
2020-07-20 22:53:29|rus_0099|YNDX.ME|YNDX.ME|Yandex N.V.|RUB|MCX|295902016|Netherlands|Communication Services|Internet Content & Information|http://ir.yandex.com||3984.6|1175246|3950|1852.4|4021.2|0.57280767|0.21625|0.04915|0.06117|40.963|||||||||||||||||||||64|1.623529|||6.2336226|6.624|30.631|46.686||0.84035003|4.607|4.782|0.085|0.6735|18|64
2020-07-20 22:53:31|rus_0100|LNTA.ME|LNTA.ME|Lenta Ltd|RUB|MCX|||||||179.2|481636|178.2|117|226.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:53:33|rus_0102|QIWI.ME|QIWI.ME|Qiwi plc|RUB|MCX|62713000|Cyprus|Financial Services|Credit Services|http://www.qiwi.com||1340|47408|1320.5|780|1660|0.07270515|0.1933|0.063990004|0.18688999|12.074|||||||||||||||||||||32|1.279551|||2.9592593|1.27|6.571|81.852||0.84053004|0.951|1.291|0.124460004|0.38631|18|32
2020-07-20 22:53:35|rus_0103|KMAZ.ME|KMAZ.ME|KAMAZ Publicly Traded Company|RUB|MCX|680907008|Russia|Industrials|Farm & Heavy Construction Machinery|http://www.kamaz.ru|54.92|58.3|180540|58.5|43.4|79.9|0.06363642|0.046350002|0.01203|-0.0497|262.103|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.471131|||1.009419|0.578|12.481|-2.665||0.00028|0.861|1.464|-0.00972|0.11033|18|0
2020-07-20 22:53:37|rus_0104|TORSP.ME|TORSP.ME|Tomsk Distribution Company|RUB|MCX|576692992|Russia|Utilities|Utilities—Regulated Electric|http://www.trk.tom.ru||0.26|160000|0.26|0.226|0.349|-0.05454552|0.110360004|0.0356|0.064899996||||||||||||||||||||||0|0.590454|||0.23423423|0.091|0.823|0.074||0.112220004|1.174|1.337|0.03909|0.09873|18|0
2020-07-20 22:53:39|rus_0105|MGNZ.ME|MGNZ.ME|Open joint stock company Solikamsk magnesium works|RUB|MCX|398272|Russia|Basic Materials|Other Industrial Metals & Mining|http://www.smw.ru||5410|8360|4300|3010|6000|0.2990936|0|-0.0066000004|0.1373|8.788|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.14973|||0.6597303|0.209||1088.334||0|1.719|2.764|0.0525|0.15614|18|0
2020-07-20 22:53:41|rus_0106|TGKN.ME|TGKN.ME|Public Joint Stock Company Territorial Generation Company No. 14|RUB|MCX|1357949960192|Russia|Utilities|Utilities—Regulated Electric|http://www.tgk-14.com|0|0.0031|320000000|0.0031|0.00245|0.00696|-0.3156733|0.103369996|0.00968|0.04889|44.844|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.799076|||0.62|0.51|4.935|0||0.34444|0.465|0.763|0.02283|0.51233|18|0
2020-07-20 22:53:43|rus_0107|PMSB.ME|PMSB.ME|Public Joint Stock Company Perm Energy Supplying Company|RUB|MCX|36211000|Russia|Utilities|Utilities—Regulated Electric|http://www.energos.perm.ru||130.3|13840|132.1|83|169|0.4926554|0.03012|0.13628|0.63417|1.156|||||||||||||||||||||0|-0.056197|||2.7077012|0.088|2.909|20.622||0|1.199|1.238|0.02296|0.066300005|18|0
2020-07-20 22:53:44|rus_0108|TGKB.ME|TGKB.ME|Public Joint-Stock Company Territorial Generation Company No.2|RUB|MCX|1060180000768|Russia|Utilities|Utilities—Independent Power Producers|http://www.tgc-2.ru||0.00413|2638000000|0.004055|0.0023|0.00989|0.61111116|0.14521|0.03711|0.1457|98.597|||||||||||||||||||||0|0.659738|||0.25812498|0.517|3.562|0.002||1.0000001E-5|0.387|0.957|0.052020002|0.32758|18|0
2020-07-20 22:53:46|rus_0109|TGKBP.ME|TGKBP.ME|Public Joint-Stock Company Territorial Generation Company No.2|RUB|MCX|16500500480|Russia|Utilities|Utilities—Independent Power Producers|http://www.tgc-2.ru||0.00707|598000000|0.00705|0.00326|0.0147|0.9692738|0.14521|0.03711|0.1457|98.597|||||||||||||||||||||0|0.659738|||0.44187498|0.595|4.096|0.002|||0.387|0.957|0.052020002|0.32758|18|0
2020-07-20 22:53:48|rus_0110|MRKK.ME|MRKK.ME|Interregional Distribution Grid Company of Northern Caucasus, Public Joint-Stock Company|RUB|MCX|889313984|Russia|Utilities|Utilities—Regulated Electric|http://www.rossetisk.ru|0|26|67520|25.68|21.08|39|-0.18990535|-0.398|-0.25125998|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.706312||||1.24|-3.114|-17.713||0|0.142|0.182|-0.70263|-0.22587|18|0
2020-07-20 22:53:50|rus_0111|RTSB.ME|RTSB.ME|Public Joint-Stock Company TNS energo Rostov-on-Don|RUB|MCX|8128759808|Russia|Utilities|Utilities—Regulated Electric|http://www.rostov.tns-e.ru||0.37|10000|0.375|0.25|0.53|0.171875|0.03193|0.108500004|||||||||||||||||||||||0|-0.021939||||0.166|5.199|0.083||0|0.594|0.721|0.01476|0.045479998|18|0
2020-07-20 22:53:52|rus_0112|MRKZ.ME|MRKZ.ME|Public Joint-Stock Company Interregional Distribution Grid Company of the North-West|RUB|MCX|95785902080|Russia|Utilities|Utilities—Regulated Electric|http://www.mrsksevzap.ru|0.01|0.0508|25140000|0.05|0.0384|0.0689|-0.21653545|0.14545|0.03359|0.04654|76.263|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.577752|||0.23302753|0.411|2.829|0.01||0.0116799995|0.556|0.717|0.0197|0.07056|18|0
2020-07-20 22:53:54|rus_0113|TTLK.ME|TTLK.ME|Tattelecom Public Joint-Stock Company|RUB|MCX|19985799168|Russia|Communication Services|Telecom Services|http://www.tattelecom.ru||0.2795|5680000|0.28|0.177|0.3985|0.45077717|0.28086|0.06458|0.13261|49.261|||||||||||||||||||||0|0.377213|||0.9045308|0.795|2.831|0.04||0|0.784|0.984|0.08479|0.42278|18|0
2020-07-20 22:53:56|rus_0114|PMSBP.ME|PMSBP.ME|Public Joint Stock Company Perm Energy Supplying Company|RUB|MCX|11353500|Russia|Utilities|Utilities—Regulated Electric|http://www.energos.perm.ru||128.2|22480|130|82.6|167.4|0.4806378|0.03012|0.13628|0.63417|1.156|||||||||||||||||||||0|-0.056197|||2.664062|0.086|2.85|20.622|||1.199|1.238|0.02296|0.066300005|18|0
2020-07-20 22:53:58|rus_0115|KRSBP.ME|KRSBP.ME|Public Joint Stock Company Krasnoyarskenergosbyt|RUB|MCX|168992992|Russia|Utilities|Utilities—Regulated Electric|http://www.es.krasnoyarsk.ru||6.62|64000|6.78|3.8|9.4|0.66176474|-0.00527|-0.03339|0.33533|0.065|||||||||||||||||||||0|-0.266358|||2.7220395|0.097|-18.301|0.782|||1.132|1.187|0.01323|0.09283|18|0
2020-07-20 22:54:00|rus_0116|CNTL.ME|CNTL.ME|Central Telegraph Public Joint Stock Company|RUB|MCX|155915008|Russia|Communication Services|Telecom Services|http://www.moscow.cnt.ru||27.05|4289400|26.3|16.6|39.45|0.5114943|0.011390001|-0.03265|0.74863||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.303695|||1.3550068|1.047|91.897|12.643||0|5.258|5.349|1.11142|0.04422|18|0
2020-07-20 22:54:02|rus_0117|OPIN.ME|OPIN.ME|Public Joint Stock Company "INGRAD"|RUB|MCX|45216500||||||725|663|713|644|812||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 22:54:04|rus_0118|CNTLP.ME|CNTLP.ME|Central Telegraph Public Joint Stock Company|RUB|MCX|55389000|Russia|Communication Services|Telecom Services|http://www.moscow.cnt.ru||27|2955800|26.6|13.8|33.98|0.61603904|0.011390001|-0.03265|0.74863||||||||||||||||||||||0|0.303695|||1.3525022|1.043|91.549|12.643|||5.258|5.349|1.11142|0.04422|18|0
2020-07-20 22:54:06|rus_0119|KCHE.ME|KCHE.ME|Public Joint Stock Company Kamchatskenergo|RUB|MCX|48733499392|Russia|Utilities|Utilities—Regulated Electric|http://kamenergo.ru||0.202|190000|0.2015|0.133|0.2375|0.35234892|0.111940004|0.07376|0.16538|535.341|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.222093|||4.1224494|0.726|6.482|0.009||0|0.852|1.324|0.01392|0.45921|18|0
2020-07-20 22:54:08|rus_0120|NNSBP.ME|NNSBP.ME|Public Joint-Stock Company TNS energo Nizhny Novgorod|RUB|MCX|1063510|Russia|Utilities|Utilities—Regulated Electric|http://nn.tns-e.ru||591|60|597|326|713|-0.019704461|0.00704|0.010319999|2.76685|3028.747|||||||||||||||||||||0|0.094303|||16.634298|0.134|19.099|54.618|||0.932|0.981|0.00459|0.46521|18|0
2020-07-20 22:54:09|rus_0123|ABRD.ME|ABRD.ME|Public Joint Stock Company Abrau-Durso|RUB|MCX|98000200|Russia|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.abraudurso.ru||129.5|6100|129.5|115|189|-0.06834531|0.26288|0.074260004|0.14626999|43.182|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.175519|||1.3873414|2.017|7.673|13.1||0|0.874|1.759|0.15619999|0.44966|18|0
2020-07-20 22:54:11|rus_0124|KCHEP.ME|KCHEP.ME|Public Joint Stock Company Kamchatskenergo|RUB|MCX|167810000|Russia|Utilities|Utilities—Regulated Electric|http://kamenergo.ru||0.354|20000|0.354|0.253|0.475|0.14563107|0.111940004|0.07376|0.16538|535.341|||||||||||||||||||||0|0.222093|||7.22449|1.002|8.955|0.009|||0.852|1.324|0.01392|0.45921|18|0
2020-07-20 22:54:13|rus_0125|BRZL.ME|BRZL.ME|Public Joint Stock Company Buryatzoloto|RUB|MCX|7027270|Russia|Basic Materials|Gold|http://www.buryatzoloto.ru|44.1|826|1222|828|741|1014|-0.053714275|0.38022998|0.04908|-0.02883|0.039|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.167051|||0.3726613|0.918|2.414|-61.24||0|3.386|15.266|-0.10592|0.42543998|18|0
2020-07-20 22:54:15|rus_0126|TGKDP.ME|TGKDP.ME|Public Joint Stock Company Quadra - Power Generation|RUB|MCX|75272896512|Russia|Utilities|Utilities—Regulated Electric|http://www.quadra.ru||0.003885|27400000|0.00387|0.00271|0.00623|0.07500005|0.16958|0.033770002|0.02031|85.377|||||||||||||||||||||0|0.75866|||0.185|0.771|4.548|0|||0.361|0.446|0.013990001|0.23954001|18|0
2020-07-20 22:54:20|rus_0127|MRKS.ME|MRKS.ME|Public Joint Stock Company Interregional Distribution Grid Company of Siberia|RUB|MCX|94815199232|Russia|Utilities|Utilities—Regulated Electric|http://www.mrsk-sib.ru|0|0.2365|220000|0.234|0.16|0.3195|-0.16338938|0.12778|0.02712|0.05095|196.352|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.066589|||1.1884422|0.987|7.723|0.009|-0.06|1.0000001E-5|0.5|0.637|0.015039999|0.100710005|18|0
2020-07-20 22:54:22|rus_0129|SELG.ME|SELG.ME|Public Joint-Stock Company Seligdar|RUB|MCX|842353984|Russia|Basic Materials|Gold|http://www.seligdar.ru||26.6|302800|26.42|9.2|27.28|1.8286939|0.34018|0.06511|0.10423|122.85|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.0408|||1.1003557|2.272|6.679|3.653||0|0.436|3.538|0.11437|0.40147|18|0
2020-07-20 22:54:24|rus_0130|CHMK.ME|CHMK.ME|Chelyabinsk Metallurgical Plant PAO|RUB|MCX|3161960|Russia|Basic Materials|Steel|http://www.mechel.com/sector/steel/cmk||2570|2202|2655|1855|3370|-0.03454548|-0.08744001|-0.03326|-0.03822|347.753|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.325635|||0.16082653|1.129|-12.907|-623.35||0.0034|0.693|0.8|-0.0173|0.12774|18|0
2020-07-20 22:54:25|rus_0131|USBN.ME|USBN.ME|Public joint stock company BANK URALSIB|RUB|MCX|360135000064|Russia|Financial Services|Banks—Regional|http://www.uralsib.ru|0.01|0.0675|7480000|0.0675|0.0576|0.1027|-0.055944085|0|0.01986|0.10831001||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.361816|||0.26574802|0.578||0.027||0|||0.26346|0|18|0
2020-07-20 22:54:27|rus_0132|GAZA.ME|GAZA.ME|Public Joint Stock Company GAZ|RUB|MCX|17642900|Russia|Consumer Cyclical|Auto Manufacturers|http://www.gazgroup.ru|2772.27|387.5|190|385.5|240.5|499|-0.10244471|0.08295|0.05535|1.33104|1509.478|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.071593|||5.78039|0.34|4.095|172.053||0.0249|0.446|0.759|0.019960001|0.17732|18|0
2020-07-20 22:54:29|rus_0133|VZRZP.ME|VZRZP.ME|Vozrozhdenie Bank (PJSC)|RUB|MCX|1294500|Russia|Financial Services|Banks—Regional|http://www.vbank.ru||335.2|4560|319.4|215|371|0.3364017|0|0.01566|0.19770001||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.242109|||0.4023092|-3.603||154.176||0.03949|||0.25068|0|18|0
2020-07-20 22:54:31|rus_0134|IRKT.ME|IRKT.ME|Irkut Corporation|RUB|MCX|1332450048|Russia|Industrials|Aerospace & Defense|http://www.irkut.com||33.7|70800|33.96|22.02|43.19|-0.06394708|0.0145000005|-0.00503|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.282525||||2.293|158.141|-51.991||0.00071000005|0.401|1.032|-1.06211|0.20077999|18|0
2020-07-20 22:54:33|rus_0135|KZOSP.ME|KZOSP.ME|Kazan Public Joint Stock Company Organichesky sintez|RUB|MCX|119596000|Russia|Basic Materials|Chemicals|http://www.kazanorgsintez.ru||12|104720|12.15|8.7|19.79|0.34105945|0.26481|0.13426|0.17909999|33.788|||||||||||||||||||||0|0.346805|||0.32875812|0.234|0.885|6.64|||1.905|3.853|0.16373|0.30433|18|0
2020-07-20 22:54:35|rus_0136|WTCM.ME|WTCM.ME|Joint Stock Company "World Trade Center Moscow"|RUB|MCX|910590976|Russia|Real Estate|Real Estate Services|http://www.wtcmoscow.ru||8.88|54400|9.1|6.6|17.6|0.2603879|0.25546|0.013830001|0.02878|0.001|||||||||||||||||||||0|0.079291|||0.17763197|0.917|3.589|1.325||0.00037|1.419|4.638|0.17910999|0.55355|18|0
2020-07-20 22:54:36|rus_0137|KRKN.ME|KRKN.ME|Public Joint Stock Company Saratov Oil Refinery|RUB|MCX|748012|Russia|Energy|Oil & Gas Refining & Marketing|http://www.saratov-npz.ru||12600|20|12700|6800|19000|0.7887324|0.42334998|0.07123|0.10795999||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.112779|||0.29381433|0.695|1.642|4531.151||0.00329|4.946|5.16|0.24177|0.36175|18|0
2020-07-20 22:54:38|rus_0138|VJGZP.ME|VJGZP.ME|Public Joint Stock Company Varyoganneftegaz|RUB|MCX|18091100|Russia|Energy|Oil & Gas Drilling|http://www.varyeganneftegaz.ru||349|1230|340|232|540|-0.022988498|0.50688|0.0496|0.07828||||||||||||||||||||||0|0.367205|||0.19172464|0.29|0.572|137.135|||0.9|0.986|0.11688|0.2625|18|0
2020-07-20 22:54:40|rus_0140|KUBE.ME|KUBE.ME|Kuban power and electrification public joint stock company|RUB|MCX|303792992|Russia|Utilities|Utilities—Regulated Electric|http://www.kubanenergo.ru|9.2|69.9|3340|70.6|51|92.9|0.157377|0.20059|0.055609997|0.091709994|81.932|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.470746|||0.675271|0.987|4.92|9.126||0|0.741|0.945|0.056110002|0.11022|18|0
2020-07-20 22:54:42|rus_0142|CHEP.ME|CHEP.ME|Public Joint Stock Company "Chelyabinsk Pipe-Rolling Plant"|RUB|MCX|305696000|Russia|Industrials|Metal Fabrication|http://www.chelpipe.ru|1.06|199|4940|199|132|268|0.41637015|0.17352|0.11409|2.08285|1533.96|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.132409|||10.763156|0.666|3.836|32.522||0|0.694|1.086|0.05171|0.28189|18|0
2020-07-20 22:54:44|rus_0143|UKUZ.ME|UKUZ.ME|Southern Kuzbass Coal company Public joint-stock company|RUB|MCX|36109200|Russia|Energy|Thermal Coal|http://www.mechel.com/sector/mining/yuzhnij_kuzbass||548|4126|568|418|726|0.07984793|0.22322|0.030550001|||||||||||||||||||||||0|0.367975||||4.147|18.579|185.248||0|0.092|0.371|0.18416001|0.34135|18|0
2020-07-20 22:54:46|rus_0144|HALS.ME|HALS.ME|Public Joint Stock Company HALS-Development|RUB|MCX|11032300|Russia|Real Estate|Real Estate—Diversified|http://en.hals-development.ru||1160|15976|829|555|1160|-0.1832512|0.19775999|0.03111|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.32602||||4.1|20.733|-93.439||0.9811|0.333|0.973|-0.05444|0.3566|18|0
2020-07-20 22:54:48|rus_0145|TRCN.ME|TRCN.ME|Public Joint Stock Company TransContainer|RUB|MCX|13894800|Russia|Industrials|Integrated Freight & Logistics|http://trcont.com|60|8595|195|8595|6605|9250|0.28571427|0.20552999|0.11522|0.22266|48.076|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|1|||||0|0.09593|||23.614973|13.856|67.413|79.346||0.00055|1.115|1.52|0.1259|0.22778|18|0
2020-07-20 22:54:50|rus_0146|KAZTP.ME|KAZTP.ME|Public Joint Stock Company KuibyshevAzot|RUB|MCX|2215000|Russia|Basic Materials|Chemicals|http://www.kuazot.ru||148.6|190|147.2|92.8|217.8|-0.002710104|0.14087|0.047659997|0.08027001|78.157|||||||||||||||||||||0|-0.003849|||0.83283365|0.875|6.214|14.222|||0.447|1.612|0.04417|0.23111999|18|0
2020-07-20 22:54:52|rus_0147|MOBB.ME|MOBB.ME|Public joint stock company Moscovskiy Oblastnoi Bank|RUB|MCX|4507979776|Russia|Financial Services|Banks—Regional|http://www.mosoblbank.ru||0.698|11196800|0.698|0.468|3.698|-0.6135105|0|-0.04997|||||||||||||||||||||||0|0.250962||||-1.325||-3.973||0|||0|0|18|0
2020-07-20 22:54:54|rus_0148|JNOS.ME|JNOS.ME|Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez|RUB|MCX|932654976|Russia|Energy|Oil & Gas Refining & Marketing|http://www.refinery.yaroslavl.su||18.65|400|18.6|13.8|34.85|0.09411764|0.52446|0.052810002|0.10038|13.194|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.346035|||0.31658998|0.957|1.825|7.517||0|1.352|1.45|0.22782|0.59055|18|0
2020-07-20 22:54:55|rus_0149|MGTS.ME|MGTS.ME|Public Joint Stock Company Moscow City Telephone Network|RUB|MCX|79708800|Russia|Communication Services|Telecom Services|http://www.mgts.ru||2260|568|2305|1755|3860|0.22606385|0.43566|0.06287|0.20762|22.805|||||||||||||||||||||0|-0.246343|||2.5378144|4.91|11.271|162.93||0|0.758|0.944|0.39051|0.75827|18|0
2020-07-20 22:54:57|rus_0150|ALNU.ME|ALNU.ME|Public Joint Stock Company ALROSA-Nurba|RUB|MCX|800000|Russia|Basic Materials|Other Precious Metals & Mining|http://eng.alrosa.ru/corporate-structure/ojsc-alrosa-nyurba-nyurba/|1.37|54400|18|55000|38600|83800|-0.3125|0.54952|0.41877|0.62284||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.28214|||1.1211046|0.546|0.993|25513.338||0.0025|13.041|23.752|0.44085|0.57017|18|0
2020-07-20 22:54:59|rus_0151|MFGS.ME|MFGS.ME|Joint-stock company Slavneft-Megionneftegas|RUB|MCX|99474704|Russia|Energy|Oil & Gas E&P|http://www.sn-mng.ru||366|570|371.5|268.5|474.5|0.0040540695|0.1496|0.02833|0.05626|13.025|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.54157|||0.2782904|0.355|2.373|72.028||0|1.742|1.868|0.05156|0.71049005|18|0
2020-07-20 22:55:01|rus_0153|PLZL.ME|PLZL.ME|Public Joint Stock Company Polyus|RUB|MCX|134260992|Russia|Basic Materials|Gold|http://www.polyus.com|5579.46|13328|288748|13225|6201|13729.5|1.0364423|0.64224|0.16849001|0.60896|409.579||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.593533|||1602.8865|518.675|807.6|4.836|625|0.03788|1.479|1.936|0.1903|0.65425|18|0
2020-07-20 22:55:03|rus_0154|SIBN.ME|SIBN.ME|Public Joint Stock Company Gazprom Neft|RUB|MCX|4718000128|Russia|Energy|Oil & Gas Integrated|http://www.gazprom-neft.com|5.64|317.5|2914540|317.15|233|478.55|-0.2122454|0.22603|0.056360003|0.13793|39.175||2020-07-30|||0m|0|0|-1m|0.91|11|-2m|0.82|11|-3m|1|12|||||0|0.349499|||0.7211877|0.988|4.373|59.02|1.22|0.00994|0.964|1.482|0.11884|0.57536|18|0
2020-07-20 22:56:18|eur_0000|UNA.AS|UNA.AS|The Unilever Group|EUR|Amsterdam|1452690048|Netherlands|Consumer Defensive|Household & Personal Products|http://www.unilever.com|51.42|47.3|2104651|47.4|38.42|57.77|-0.12108284|0.2141|0.098450005|0.46348|203.493||2020-07-23|||0m|0|0|-1m|0.52|29|-2m|0.57|30|-3m|0.57|30|||||0|0.434883|||9.370048|2.838|13.256|2.14|2.58|0.40181|0.533|0.783|0.10821|0.44013|18|0
2020-07-20 22:56:20|eur_0001|INGA.AS|INGA.AS|ING Groep N.V.|EUR|Amsterdam|3899310080|Netherlands|Financial Services|Banks—Diversified|http://www.ing.com|14.41|6.572|16892706|6.552|4.226|11.258|-0.3496129|0|0.0038400001|0.065170005||4Q2017/0.26/0.3!1Q2018/0.31/0.27!2Q2018/0.37/0.33!3Q2018/0.39/0.35|2020-08-06||0.26|0m|0|0|-1m|0.86|28|-2m|0.81|27|-3m|0.82|28|||||0|1.768023|||0.4716182|8.749||0.884|1.35|0.45092|||0.22249001|0|18|0
2020-07-20 22:56:22|eur_0002|ASML.AS|ASML.AS|ASML Holding N.V.|EUR|Amsterdam|418385984|Netherlands|Technology|Semiconductor Equipment & Materials|http://www.asml.com|185.79|338.9|718457|333.1|177.52|355.5|0.6473789|0.28854|0.092860006|0.23943001|36.418|4Q2017/1.49/1.08!1Q2018/1.26/1.17!2Q2018/1.37/1.22!3Q2018/1.6/1.58|2020-10-14||1.49|0m|0|0|-1m|0.77|35|-2m|0.62|34|-3m|0.62|34|||||0|0.937209|||11.164921|21.808|75.582|6.905|7.13|0.58249|1.707|2.913|0.22694999|0.46532002|18|0
2020-07-20 22:56:24|eur_0003|PHIA.AS|PHIA.AS|Koninklijke Philips N.V.|EUR|Amsterdam|909395008|Netherlands|Healthcare|Diagnostics & Research|http://www.philips.com|38.47|45.73|2977666|43.43|26.915|46.375|0.054894447|0.13148||0.08585|43.145|4Q2017/0.91/0.53!1Q2018/0.13/0.18!2Q2018/0.2/0.36!3Q2018/0.33/0.4|2020-10-19||0.91|0m|0|0|-1m|0.39|23|-2m|0.52|23|-3m|0.54|24|||||0|0.932558|||3.300137|2.226|16.928|1.127|1.83|0.53433996|||0.05341|0.46357|18|0
2020-07-20 22:56:26|eur_0004|AKZA.AS|AKZA.AS|Akzo Nobel N.V.|EUR|Amsterdam|191400000|Netherlands|Basic Materials|Specialty Chemicals|http://www.akzonobel.com|84.71|85.06|427891|84.4|45.73|92.12|0.02901733|0.13062|0.040120002|0.07837|34.838|4Q2017/0.92/0.69!1Q2018/0.93/0.54!2Q2018/0.52/0.56!3Q2018/0.6/1.01|2020-07-22||0.92|0m|0|0|-1m|0.15|20|-2m|0.18|22|-3m|0.26|23|||||0|1.047674|||2.5135932|1.953|14.95|2.888|2.98|0.57218|1.025|1.448|0.06427|0.43393|18|0
2020-07-20 22:56:28|eur_0005|REN.AS|REN.AS|RELX PLC|EUR|Amsterdam|1931430016|United Kingdom|Communication Services|Publishing|http://www.relx.com|19.65|19.69|1725610|19.845|15.375|25.34|-0.08167523|0.30466998|0.092080005|0.66344|293.105||2018-02-19|||0m|0|0|-1m|0.67|21|-2m|0.73|22|-3m|0.73|22|||||0|0.281395|||13.702157|||1.088|1.02|0.6094|0.331|0.411|0.19113001|0.65011|18|0
2020-07-20 22:56:30|eur_0007|HEIA.AS|HEIA.AS|Heineken N.V.|EUR|Amsterdam|575308032|Netherlands|Consumer Defensive|Beverages—Brewers|http://www.theheinekencompany.com|92.35|84.32|407129|83.84|68.82|105|-0.16201907|0.2182|0.05172|0.1438|98.504||2020-08-03|||0m|0|0|-1m|0.7|30|-2m|0.71|31|-3m|0.58|31|||||1|0.71686|||3.0042398|2.708|12.41|3.77|4.43|0.17489|0.462|0.684|0.09037|0.39901|18|1
2020-07-20 22:56:32|eur_0008|AGN.AS|AGN.AS|Aegon N.V.|EUR|Amsterdam|2038560000|Netherlands|Financial Services|Insurance—Diversified|http://www.aegon.com|5.61|2.774|6666506|2.77|1.556|4.659|-0.3893298|0.025829999|0.00211|0.05274|60.898|1Q2017/0.16/0.15!2Q2017/0.17/0.09!3Q2017/0.2/0.17!4Q2017/0.19/0.22|2020-08-13||0.16|0m|0|0|-1m|0.13|24|-2m|0.17|23|-3m|0.17|23|||||0|1.443604|||0.23314843|-0.093|-3.605|0.56|0.73|0.36594|1.013|2.162|0.01926|0.077199996|18|0
2020-07-20 22:56:34|eur_0009|KPN.AS|KPN.AS|Koninklijke KPN N.V.|EUR|Amsterdam|4202840064|Netherlands|Communication Services|Telecom Services|http://www.kpn.com|3.03|2.46|8463302|2.441|1.697|2.978|-0.058982313|0.37564|0.048060004|0.28004998|308.174|2Q2016/0.04/0.02!4Q2016/0.03/0.01!2Q2017/0.04/0.03!2Q2018/0.03/0.03|2020-07-27||0.04|0m|0|0|-1m|0.63|30|-2m|0.67|30|-3m|0.63|30|||||0|0.35|||4.120603|3.093|8.234|0.149|0.13|0.52418|0.643|0.734|0.11382|0.51255|18|0
2020-07-20 22:56:36|eur_0010|ATC.AS|ATC.AS|Altice Europe N.V.|EUR|Amsterdam|997768000|Netherlands|Communication Services|Telecom Services|http://www.altice.net|3.74|3.685|3963458|3.7|2.262|6.86|0.17423046|0.2834|0.01444|||3Q2016/-0.55/-0.11!4Q2016/-0.2/-0.14!2Q2017/-0.25/-0.44!3Q2017/-0.18/0.1|2020-07-30||-0.55|0m|0|0|-1m|0.94|17|-2m|0.89|18|-3m|0.88|17|||||0|1.42669||||2.94|10.374|-1.149|-0.5|0.29722|0.514|0.577|-0.09155|0.73050004|18|0
2020-07-20 22:56:38|eur_0011|WKL.AS|WKL.AS|Wolters Kluwer N.V.|EUR|Amsterdam|264152992|Netherlands|Communication Services|Publishing|http://wolterskluwer.com|48.8|71.5|443769|70.9|52.04|72.2|0.08376646|0.28316998|0.069070004|0.28873|130.924||2020-08-05|||0m|0|0|-1m|0.35|20|-2m|0.43|21|-3m|0.33|21|||||0|0.416279|||8.011205|4.58|16.174|2.46|2.65|0.54712003|0.574|0.65|0.14506|0.6997|18|0
2020-07-20 22:56:39|eur_0012|DSM.AS|DSM.AS|Koninklijke DSM N.V.|EUR|Amsterdam|172448992|Netherlands|Basic Materials|Specialty Chemicals|http://www.dsm.com|96.08|131.7|264134|128.65|82.2|131.7|0.12850869|0.15359001|0.03923|0.09264|38.105|4Q2017/1.11/0.94!1Q2018/1.91/1.61!2Q2018/1.73/1.64!3Q2018/1.18/1.17|2020-08-04||1.11|0m|0|0|-1m|1.08|26|-2m|1.04|27|-3m|0.89|28|||||0|0.999418|||2.9859207|2.606|16.967|4.109|4.97|0.47717997|1.29|2.09|0.08101|0.33892|18|0
2020-07-20 22:56:41|eur_0013|RAND.AS|RAND.AS|Randstad N.V.|EUR|Amsterdam|183278000|Netherlands|Industrials|Staffing & Employment Services|http://www.randstad.com|50.09|41.78|430912|40.87|27.71|56.1|-0.12126422|0.04142|0.04577|0.1232|45.098|4Q2017/1.22/1.21!1Q2018/0.85/0.92!2Q2018/1.21/1.1!3Q2018/1.2/1.24|2020-07-21||1.22|0m|0|0|-1m|0.4|20|-2m|0.55|20|-3m|0.53|19|||||0|1.358139|||1.7094226|0.382|9.231|2.78|4.56|0.32542|1.15|1.15|0.022330001|0.19793|18|0
2020-07-20 22:56:43|eur_0014|HEIO.AS|HEIO.AS|Heineken Holding N.V.|EUR|Amsterdam|282207008|Netherlands|Consumer Defensive|Beverages—Brewers|http://www.theheinekencompany.com|93|75.5|61566|75.15|61.55|97.05|-0.20476186|0.2182|0.05172|0.1438|98.504||2020-08-03|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.6|5|||||0|0.656395|||2.7206228|1.927|8.833|3.77|4.43|0.18456|0.462|0.684|0.04535|0.39901|18|0
2020-07-20 22:56:45|eur_0015|GTO.AS|GTO.AS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:56:47|eur_0016|NN.AS|NN.AS|NN Group N.V.|EUR|Amsterdam|322071008|Netherlands|Financial Services|Insurance—Diversified|http://www.nn-group.com|41.63|32.98|1003089|32.52|19.1|38.25|-0.07587379|0.14744|0.00774|0.06888|37.692|4Q2017/0.87/1.3!1Q2018/0.66/0.89!2Q2018/1.04/0.95!3Q2018/0.88/0.84|2020-08-06||0.87|0m|0|0|-1m|0.95|20|-2m|0.94|18|-3m|0.94|18|||||0|1.070348|||0.32650554|0.759|5.15|5.75|3.98|0.54712003|0.318|0.837|0.09678|0.27965|18|0
2020-07-20 22:56:49|eur_0017|BOKA.AS|BOKA.AS|Royal Boskalis Westminster N.V.|EUR|Amsterdam|131727000|Netherlands|Industrials|Engineering & Construction|http://boskalis.com|29.25|16.99|73952|16.82|14.14|23.5|-0.1631841|0.10325|0.00548|0.02971|19.327||2020-08-20|||0m|0|0|-1m|0.71|7|-2m|0.5|8|-3m|0.25|8|||||0|1.169767|||0.8983239|0.855|8.282|0.56|1.16|0.38161|0.86|0.925|0.02782|0.11338|18|0
2020-07-20 22:56:50|eur_0020|VPK.AS|VPK.AS|Koninklijke Vopak N.V.|EUR|Amsterdam|127625000|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.vopak.com|41.95|48.87|161667|48.92|40.27|54.24|0.1392641|0.47256002|||76.048||2020-07-29|||0m|0|0|-1m|0.08|13|-2m|0.08|13|-3m|0.29|14|||||0|0.401744|||2.0467393|7.069|14.96|4.463|2.43|0.2483|||0.46242002|0.95176005|18|0
2020-07-20 22:56:53|eur_0021|AALB.AS|AALB.AS|Aalberts N.V.|EUR|Amsterdam|110580000|Netherlands|Industrials|Specialty Industrial Machinery|http://www.aalberts.com|38.5|29.58|278500|29.25|16.16|43.11|-0.14871943|0.14380999|0.05224|0.13063|44.542||2020-07-22|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|1.656976|||1.8074057|1.416|9.845|2.03|2.39|0.6472|0.506|1.297|0.07944|0.62808996|18|0
2020-07-20 22:56:54|eur_0022|OCI.AS|OCI.AS|OCI N.V.|EUR|Amsterdam|209584000|Netherlands|Basic Materials|Specialty Chemicals|http://www.oci.nl|35.76|10.43|256888|10.66|7.672|24.17|-0.54012084|0.20650999|0.013259999|-0.12116|187.604|3Q2018/-0.07/-0.02|2020-08-24||-0.07|0m|0|0|-1m|1.5|6|-2m|1.4|5|-3m|1.4|5|||||0|1.639534|||1.6299422|2.442|11.823|-1.598|2.29|0.2472|1.077|1.294|-0.10316|0.12359|18|0
2020-07-20 22:56:57|eur_0023|ASM.AS|ASM.AS|ASM International NV|EUR|Amsterdam|48792900|Netherlands|Technology|Semiconductor Equipment & Materials|http://www.asm.com|54.77|147.45|182253|145.5|54.54|149.9|1.2593167|0.33847|0.11896|0.19528|0.759|4Q2017/0.79/0.73!1Q2018/0.31/0.56!2Q2018/1.13/0.99!3Q2018/0.82/0.88|2020-07-28||0.79|0m|0|0|-1m|1|12|-2m|1|12|-3m|1.08|13|||||0|1.243023|||3.7774758|4.848|14.323|7.093|3.55|0.51579|2.281|3.078|0.26003|0.50026|18|0
2020-07-20 22:56:59|eur_0024|WHA.AS|WHA.AS|Wereldhave N.V.|EUR|Amsterdam|40255400|Netherlands|Real Estate|REIT—Retail|http://www.wereldhave.com|31.73|7.64|290730|7.75|6|22.58|-0.6490036|0.64072996|0.029409999|-0.18119|89.121||2020-07-21|||0m|0|0|-1m|0.45|11|-2m|0.58|12|-3m|0.58|12|||||0|1.512209|||0.23306185|7.903|12.334|-8.167|3.13|0.33644|0.304|0.36|-1.36485|0.71192|18|0
2020-07-20 22:57:01|eur_0025|PNL.AS|PNL.AS|PostNL N.V.|EUR|Amsterdam|493952992|Netherlands|Industrials|Integrated Freight & Logistics|http://www.postnl.nl|3.67|2.048|6673398|1.99|0.93|2.155|0.22123349|0.0734|0.042940002|2.47619||4Q2017/0.15/0.19!1Q2018/0.09/0.1!2Q2018/0.05/0.05!3Q2018/0.05/0.05|2020-08-03||0.15|0m|0|0|-1m|0.21|14|-2m|0.14|14|-3m|0.14|14|||||0|1.565116||||0.505|6.886|0.008|0.34|0.34328997|0.884|1.014|-0.00489|0.13841|18|0
2020-07-20 22:57:02|eur_0026|SBMO.AS|SBMO.AS|SBM Offshore N.V.|EUR|Amsterdam|192295008|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.sbmoffshore.com|20.62|13.475|292454|13.535|9.768|18.285|-0.2497229|0.28045|0.04543|0.14145|136.203||2020-08-06|||0m|0|0|-1m|0.81|16|-2m|0.8|15|-3m|0.8|15|||||0|0.827906|||0.96222514|2.34|8.345|1.84|1.13|0.39347|1.261|1.371|0.107930005|0.27543|18|0
2020-07-20 22:57:04|eur_0027|HTO.AT|HTO.AT|Hellenic Telecommunications Organization S.A.|EUR|Athens|476206016|Greece|Technology|Wireless Communications|http://www.cosmote.gr/cs/otegroup/en/ote_ae.html||12.58|583579|12.52|12.32|12.68|0|0.33588|0.058000002|0.03373|90.095|||||||||||||||||||||0|1.099418|||2.7690952|1.762|5.247|0.521||0.15612|0.736|0.85|0.05974|0.58306|18|0
2020-07-20 22:57:06|eur_0028|OPAP.AT|OPAP.AT|Greek Organization of Football Prognostics S.A.|EUR|Athens|317169984|Greece|Services|Gaming Activities|http://www.opap.gr||9.03|467523|8.9|8.85|11.06|0|0.61004|0.09121|0.24746999|165.021|||||||||||||||||||||0|1.268023|||4.8758097|6.093|9.988|0.567||0.17962|1.432|1.643|0.30606002|1|18|0
2020-07-20 22:57:08|eur_0029|ETE.AT|ETE.AT|National Bank of Greece S.A.|EUR|Athens|914659968|Greece|Financial|Money Center Banks|http://www.nbg.gr||1.28|3247052|1.217|1.201|1.58|0|0|0.00796|0.09714||||||||||||||||||||||0|3.104069|||0.22771749|-0.121||0.009||0.14897999|||0.00491|0|18|0
2020-07-20 22:57:10|eur_0030|ALPHA.AT|ALPHA.AT|Alpha Bank A.E.|EUR|Athens|1543699968|Greece|Financial|Money Center Banks|http://www.alpha.gr||0.618|5814681|0.5938|0.5938|1.998|0|0|0.00092|0.00714||||||||||||||||||||||0|1.915697|||0.115838796|3.526||0.038||0.38171002|||0.04658|0|18|0
2020-07-20 22:57:12|eur_0031|ABI.BR|ABI.BR|Anheuser-Busch InBev SA/NV|EUR|Brussels|1959379968|Belgium|Consumer Defensive|Beverages—Brewers|http://www.ab-inbev.com|99.21|47|2045453|46.98|29.025|92.71|-0.44402367|0.37203||0.05066|121.867|4Q2017/1.04/0.98!1Q2018/0.73/0.77!2Q2018/1.1/1.1!3Q2018/0.82/1.07|2020-07-30||1.04|0m|0|0|-1m|0.91|32|-2m|0.91|32|-3m|0.91|32|||||0|1.127325|||1.2161672|3.847|10.34|1.654|4.8|0.12871|||0.06555|0.60558|18|0
2020-07-20 22:57:14|eur_0032|KBC.BR|KBC.BR|KBC Group NV|EUR|Brussels|416366016|Belgium|Financial Services|Banks—Regional|http://www.kbc.com|76.93|53.5|393918|51.92|33.44|73.56|-0.10451883|0|0.0069199996|0.104949996||4Q2017/0.92/0.98!1Q2018/1.3/1.12!2Q2018/1.61/1.65!3Q2018/1.63/1.59|2020-08-06||0.92|0m|0|0|-1m|0.58|24|-2m|0.74|23|-3m|0.83|23|||||0|1.237209|||1.1295975|0.492||4.825|5.83|0.3389|||0.29444|0|18|0
2020-07-20 22:57:16|eur_0033|UCB.BR|UCB.BR|UCB SA|EUR|Brussels|188583008|Belgium|Healthcare|Biotechnology|http://www.ucb.com|74.54|112.85|330594|113.25|60.18|114.45|0.5201342|0.28191|0.06431|0.122889996|18.276||2020-07-27|||0m|0|0|-1m|0.12|17|-2m|0.12|17|-3m|0|17|||||0|0.534883|||3.0233617|4.333|15.372|4.23|4.74|0.29821|0.918|1.376|0.1612|0.74191004|18|0
2020-07-20 22:57:18|eur_0035|SOLB.BR|SOLB.BR|Solvay SA|EUR|Brussels|103411000|Belgium|Basic Materials|Chemicals|http://www.solvay.com|121.17|72.66|161158|72.42|52.82|106.5|-0.2013675|0.19004999|0.03424|-0.0090499995|40.072|4Q2017/1.39/0.78!1Q2018/1.99/1.84!2Q2018/3.28/1.91!3Q2018/2.87/1.61|2020-07-29||1.39|0m|0|0|-1m|0.11|19|-2m|0.2|20|-3m|0.2|20|||||0|1.41686|||0.77927935|0.948|4.987|1.347|9.11|0.16879|1.11|1.638|0.012569999|0.2673|18|0
2020-07-20 22:57:20|eur_0036|AGS.BR|AGS.BR|ageas SA/NV|EUR|Brussels|187008992|Belgium|Financial Services|Insurance—Diversified|http://www.ageas.com|44.37|34.66|430504|34.42|25.13|55|-0.290748|0.16308|0.0099|0.111949995|38.104|4Q2017/1.31/1.24!1Q2018/1.25/0.86!2Q2018/0.98/1.07!3Q2018/1.09/0.99|2020-08-07||1.31|0m|0|0|-1m|0.06|16|-2m|0.07|14|-3m|0.07|14|||||0|0.721511|||0.60420114|0.874|5.36|6.174|4.3|0.35839|0.945|2.253|0.09568|0.29617|18|0
2020-07-20 22:57:22|eur_0037|GBLB.BR|GBLB.BR|Groupe Bruxelles Lambert SA|EUR|Brussels|153834000|Belgium|Financial Services|Asset Management|http://www.gbl.be|95.29|75.9|118941|75.52|54.8|96.5|-0.11027336|0.22827|||31.34||2020-07-30|||0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.63|8|||||0|0.863953|||0.59972507|2.953|12.938|3.538|3.53|0.2199|||0.09555|0.68838996|18|0
2020-07-20 22:57:24|eur_0039|UMI.BR|UMI.BR|Umicore SA|EUR|Brussels|240775008|Belgium|Industrials|Pollution & Treatment Controls|http://www.umicore.com|46.18|44.55|389532|43.92|25.89|49.28|0.652992|0.03966|0.04657|0.11249|64.468||2020-07-31|||0m|0|0|-1m|0.14|21|-2m|0.1|21|-3m|0.1|21|||||0|1.279651|||4.136106|||1.19|1.67|0.48891|0.615|1.574|0.016449999|0.06152|18|0
2020-07-20 22:57:25|eur_0040|BPOST.BR|BPOST.BR|bpost SA/NV|EUR|Brussels|200000992|Belgium|Industrials|Integrated Freight & Logistics|http://www.bpost.be|12.45|5.875|476233|5.85|5.44|11.78|-0.29535055|0.07906|0.03511|0.20362|200.041|4Q2017/0.34/0.35!1Q2018/0.31/0.48!2Q2018/0.33/0.35!3Q2018/0.14/0.24|2020-08-04||0.34|0m|0|0|-1m|0|14|-2m|0.21|14|-3m|0.21|14|||||0|1.113953|||1.6025641|0.469|5.936|0.76|1.25|0.15787|0.943|0.968|0.03987|0.14425|18|0
2020-07-20 22:57:27|eur_0041|TNET.BR|TNET.BR|Telenet Group Holding NV|EUR|Brussels|110144000|Belgium|Communication Services|Telecom Services|http://investors.telenet.be/phoenix.zhtml?c=241896&p=irol-irhome|53.58|37.08|88621|37|24.44|46.7|-0.17850798|0.40955|0.072620004|||4Q2017/-0.74/1.34!1Q2018/0.84/0.46!2Q2018/0.78/0.81!3Q2018/0.93/0.92|2020-07-30||-0.74|0m|0|0|-1m|0.6|20|-2m|0.57|21|-3m|0.57|21|||||0|0.951744||||3.714|9.07|3.396|2.84|0.1846|0.197|0.369|0.14321|0.48037|18|0
2020-07-20 22:57:29|eur_0042|COLR.BR|COLR.BR|Etn. Fr. Colruyt NV|EUR|Brussels|137636992|Belgium|Consumer Defensive|Grocery Stores|http://www.colruytgroup.com|43.05|48.3|107504|48.54|40.79|60.96|0.0064275265|0.084189996|0.07407|0.18896|7.125||2020-06-16|||0m|0|0|-1m|-0.56|18|-2m|-0.44|18|-3m|-0.44|18|||||0|-0.248255|||2.7808166|0.675|8.014|3.14|2.7|0.16259001|0.493|0.833|0.04498|0.26770002|18|0
2020-07-20 22:57:31|eur_0043|ACKB.BR|ACKB.BR|Ackermans & Van Haaren NV|EUR|Brussels|33133900|Belgium|Industrials|Engineering & Construction|http://www.avh.be|143|116|18699|115.1|107.5|150.4|-0.123381615|0.14571999|0.0133299995|0.113690004|60.858||2020-08-28|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.679069|||1.11191|1.532|10.515|11.89|9.88|0.12056|0.57|0.641|0.09233|0.48473|18|0
2020-07-20 22:57:33|eur_0044|COFB.BR|COFB.BR|Cofinimmo SA|EUR|Brussels|25799200|Belgium|Real Estate|REIT—Diversified|http://www.cofinimmo.com|111.38|123|19395|122.2|106.4|159|0.023450494|0.64435995|0.02717|0.094799995|71.104|1Q2016/1.27/1.47!2Q2016/1.58/1.51!4Q2016/1.7/1.73|2020-07-30||1.27|0m|0|0|-1m|-0.22|9|-2m|-0.22|9|-3m|-0.36|11|||||0|0.493604|||1.2694416|17.241|26.757|8.369|7.03|0.25090998|0.096|0.178|0.76017|0.73078|18|0
2020-07-20 22:57:35|eur_0045|NOVO-B.CO|NOVO-B.CO|Novo Nordisk A/S|DKK|Copenhagen|1794279936|Denmark|Healthcare|Biotechnology|http://www.novonordisk.com|326.96|448|2713802|435.4|316.05|456.3|0.3452804|0.46727002|0.29361|0.79441|7.555|4Q2017/3.36/3.51!1Q2018/4.4/4.1!2Q2018/4.26/4.16!3Q2018/3.74/3.91|||3.36|0m|0|0|-1m|0.32|31|-2m|0.26|31|-3m|0.19|31|||||0|0.409883|||19.343697|8.033|17.191|17.061|16.86||0.717|1|0.31913|0.84033996|18|0
2020-07-20 22:57:37|eur_0046|DANSKE.CO|DANSKE.CO|Danske Bank A/S|DKK|Copenhagen|853550016|Denmark|Financial Services|Banks—Regional|http://www.danskebank.com|183.95|106|5198791|100.8|68.04|123.6|-0.008361995|0|0.00232|0.0555||4Q2017/5.95/5.53!1Q2018/5.3/5.29!2Q2018/4.7/5.29!3Q2018/2.7/4.65|2020-07-17||5.95|0m|0|0|-1m|0.64|22|-2m|0.59|22|-3m|0.55|22|||||0|0.823837|||0.57959604|28.561||9.704|19.95|0.17939|||0.21656999|0|18|0
2020-07-20 22:57:39|eur_0047|MAERSK-B.CO|MAERSK-B.CO|A.P. Moller - Marsk A/S|DKK|Copenhagen|9002190|Denmark|Industrials|Marine Shipping|http://www.maersk.com|1548.3|8478|13375|8434|4976|10555|0.10915303|0.12145001|0.02063|0.02704|57.917|4Q2017/1.74/6.9!1Q2018/-11/3.28!2Q2018/-5/-5.98!3Q2018/9/8.72|||1.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.091279|||6.1711636|4.648|38.269|37.946|61.3|0.21493|0.979|1.11|0.01984|0.15767999|18|0
2020-07-20 22:57:41|eur_0048|PNDORA.CO|PNDORA.CO|Pandora A/S|DKK|Copenhagen|99658096|Denmark|Consumer Cyclical|Luxury Goods|http://www.pandoragroup.com|411.42|412.7|362672|412.9|179.7|416.9|0.60849226|0.29812|0.16093001|0.46675998|293.86|4Q2017/17.6/19.87!1Q2018/10.5/10.68!2Q2018/9.6/9.96!3Q2018/8.9/10.48|2020-08-18||17.6|0m|0|0|-1m|0.92|13|-2m|0.92|13|-3m|0.93|14|||||0|0.805232|||9.090308|2.033|6.819|22.94|47.05|0.36055002|0.299|0.552|0.10002|0.77712|18|0
2020-07-20 22:57:43|eur_0049|NZYM-B.CO|NZYM-B.CO|Novozymes A/S|DKK|Copenhagen|226484992|Denmark|Basic Materials|Chemicals|http://www.novozymes.com|328.07|394.9|423250|389|254.1|406.1|0.23492062|0.32788|0.116009995|0.30177|53.177|4Q2017/2.69/2.87!1Q2018/2.73/2.61!2Q2018/2.65/2.61!3Q2018/2.76/2.76|||2.69|0m|0|0|-1m|-0.39|18|-2m|-0.39|18|-3m|-0.39|18|||||1|0.73372|||10.346906|7.793|23.769|11.484|11.83|0.38502997|0.974|1.529|0.22297001|0.55957|18|1
2020-07-20 22:57:45|eur_0050|VWS.CO|VWS.CO|Vestas Wind Systems A/S|DKK|Copenhagen|196924000|Denmark|Industrials|Specialty Industrial Machinery|http://www.vestas.com|497.32|824.8|795156|800.2|473|834.6|0.36459756|0.095869996|0.04162|0.18215|25.167|4Q2017/10.37/10.54!1Q2018/3.73/3.72!2Q2018/6.86/5.74!3Q2018/6.41/7.67|2020-08-11||10.37|0m|0|0|-1m|0.79|19|-2m|0.79|19|-3m|0.52|21|||||0|0.782558|||48.460632|||4.325|29.4|0.38562|0.568|1.125|0.04774|0.13317999|18|0
2020-07-20 22:57:47|eur_0052|CARL-B.CO|CARL-B.CO|Carlsberg A/S|DKK|Copenhagen|111808000|Denmark|Consumer Defensive|Beverages—Brewers|http://www.carlsberggroup.com|733.86|933.4|168900|935.2|650.2|1064.5|0.04026699|0.21508|0.05224|0.15921|54.287|||||0m|0|0|-1m|-0.23|30|-2m|-0.13|30|-3m|-0.13|30|||||0|0.738953|||3.179426|2.439|11.342|43.4||0.36049|0.373|0.539|0.09968001|0.49525002|18|0
2020-07-20 22:57:49|eur_0054|DSV.CO|DSV.CO|DSV Panalpina A/S|DKK|Copenhagen|225994000|Denmark|Industrials|Integrated Freight & Logistics|http://www.dsv.com|588.24|857.4|160678|854.4|435.7|862|0.35275495|0.07416|0.057740003|0.10085|50.776|4Q2017/4.8/4.39!1Q2018/4.2/4.58!2Q2018/6.5/6.03!3Q2018/6.1/6.06|2020-07-31||4.8|0m|0|0|-1m|0.76|21|-2m|0.76|21|-3m|0.95|21|||||0|0.852906|||4.193362|2.146|28.93|14.244|24.86|0.50726|0.944|1|0.02996|0.2482|18|0
2020-07-20 22:57:50|eur_0055|CHR.CO|CHR.CO|Chr. Hansen Holding A/S|DKK|Copenhagen|131686000|Denmark|Basic Materials|Specialty Chemicals|http://www.chr-hansen.com|600.95|719.8|217875|703.8|406.8|724.6|0.18885136|0.34825|0.10357001|0.30208|117.057|4Q2017/2.61/2.78!1Q2018/2.91/2.99!2Q2018/3.43/3.54!3Q2018/3.95/4.22|2020-10-08||2.61|0m|0|0|-1m|-0.29|17|-2m|-0.12|17|-3m|-0.12|17|||||0|0.243604|||105.41886|||2.015|16.75|0.74453|0.595|0.994|0.21351999|0.55688|18|0
2020-07-20 22:57:52|eur_0056|GEN.CO|GEN.CO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:57:54|eur_0057|GN.CO|GN.CO|GN Store Nord A/S|DKK|Copenhagen|128751000|Denmark|Healthcare|Medical Devices|http://www.gn.com|290.65|389.6|207906|379.3|217.4|414.8|0.19276726|0.18794|0.08528|0.27729|144.798|4Q2017/2.69/2.94!1Q2018/1.56/1.56!2Q2018/2.09/2.14!3Q2018/2.2/2.26|2020-08-19||2.69|0m|0|0|-1m|-0.1|21|-2m|0.05|20|-3m|0.05|20|||||0|0.625581|||10.918977|4.322|22.999|9.876|11.84|0.39041|0.933|1.23|0.10212|0.59019|18|0
2020-07-20 22:57:56|eur_0058|ISS.CO|ISS.CO|ISS A/S|DKK|Copenhagen|184667008|Denmark|Industrials|Specialty Business Services|http://www.issworld.com|242.73|102.45|576955|102.05|65.44|195.05|-0.4609086|0.05091|0.04024|0.09417|139.515|4Q2017/3.02/4.57!1Q2018/1.7/2.26!2Q2018/2.9/3.23!3Q2018/3.7/4.04|2020-08-12||3.02|0m|0|0|-1m|0.93|15|-2m|0.86|14|-3m|0.93|14|||||0|1.134302|||1.510995|0.428|8.413|7.238|14.83|0.53591|0.876|1.092|0.01719|0.90344|18|0
2020-07-20 22:57:58|eur_0059|JYSK.CO|JYSK.CO|Jyske Bank A/S|DKK|Copenhagen|72655000|Denmark|Financial Services|Banks—Regional|http://www.jyskebank.dk|315.83|218.2|201291|217.2|150.5|285.4|-0.012727261|0|0.00161|0.03031||4Q2017/8.61/8.01!1Q2018/6.79/6.69!2Q2018/9.18/9.23!3Q2018/6.54/7.78|2020-08-18||8.61|0m|0|0|-1m|0.14|7|-2m|-0.14|7|-3m|0.14|7|||||0|0.814534|||0.46114698|52.949||11.512|31.78|0.26466|||0.15201999|0|18|0
2020-07-20 22:58:00|eur_0060|TRYG.CO|TRYG.CO|Tryg A/S|DKK|Copenhagen|301700992|Denmark|Financial Services|Insurance—Diversified|http://www.tryg.com|153.31|197.3|236509|196.1|148.6|220|-0.07761055|0.15183|0.03257|0.17778999|45.917|4Q2017/1.87/2!1Q2018/1.41/1.15!2Q2018/1.88/2.18!3Q2018/2.07/2.18|2020-10-09||1.87|0m|0|0|-1m|0.11|18|-2m|0.24|17|-3m|0.18|17|||||0|0.411046|||5.0225286|2.937|19.342|6.983|8.23|0.15589|0.125|0.235|0.09707|0.17389|18|0
2020-07-20 22:58:02|eur_0061|SYDB.CO|SYDB.CO|Sydbank A/S|DKK|Copenhagen|59031700|Denmark|Financial Services|Banks—Regional|http://www.sydbank.com|167.25|131.3|67644|132|83|162.3|0.11017656|0|0.00475|0.06091||4Q2017/4.78/5.2!1Q2018/6.5/5.1!2Q2018/3.5/4.16!3Q2018/4.4/5.07|2020-08-26||4.78|0m|0|0|-1m|0.17|6|-2m|0.4|5|-3m|0.5|4|||||0|1.201744|||0.661391|-5.957||10.955|17.66|0.41075|||0.18340999|0|18|0
2020-07-20 22:58:04|eur_0062|TOP.CO|TOP.CO|Topdanmark A/S|DKK|Copenhagen|87187000|Denmark|Financial Services|Insurance—Diversified|http://www.topdanmark.com|280.86|281|289375|286.2|214.2|373.6|-0.21503013|-0.24418|-0.02648|0.15775|44.114|4Q2017/4.4/3.55!1Q2018/3.1/2.88!2Q2018/4/4.46!3Q2018/5.3/4.03|2020-07-17||4.4|0m|0|0|-1m|-0.29|17|-2m|-0.33|15|-3m|-0.33|15|||||0||||4.108728|1.329|-5.444|10.34|16.35|0.18871|0.339|0.447|0.05506|-0.16259001|18|0
2020-07-20 22:58:06|eur_0063|FLS.CO|FLS.CO|FLSmidth & Co. A/S|DKK|Copenhagen|50056500|Denmark|Industrials|Specialty Industrial Machinery|http://www.flsmidth.com|411.9|201.6|167790|202.8|134.3|316.5|-0.26734102|0.08306|0.03363|0.09069|40.717|4Q2017/1.05/5.02!1Q2018/2.9/3.72!2Q2018/3.7/4.88!3Q2018/3.4/4.51|2020-08-04||1.05|0m|0|0|-1m|0.25|12|-2m|0.25|12|-3m|0.25|12|||||0|1.330232|||1.185443|0.616|7.414|14.64|23.63|0.44961|0.963|1.32|0.03541|0.23199|18|0
2020-07-20 22:58:08|eur_0064|WDH.CO|WDH.CO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 22:58:10|eur_0065|BAYN.DE|BAYN.DE|Bayer Aktiengesellschaft|EUR|XETRA|982424000|Germany|Healthcare|Drug Manufacturers—General|http://www.bayer.com|120.99|62.25|3660513|63|44.855|78.34|0.05704701|0.25621998|0.0364|0.055209998|82.024|4Q2016/1.19/1.23!1Q2017/2.62/2.39!2Q2017/1.81/1.76!3Q2017/1.47/1.49|2020-08-04|1.12|1.19|0m|0|0|-1m|0.62|26|-2m|0.96|27|-3m|0.96|27|||||0|1.302906|8.817281|2.17|1.2581095|2.198|8.579|4.417|7.49|0.44624|0.973|1.478|0.09831|0.636|18|0
2020-07-20 22:58:11|eur_0066|BAS.DE|BAS.DE|BASF SE|EUR|XETRA|918478976|Germany|Basic Materials|Chemicals|http://www.basf.com||52.56|2469448|52.05|37.355|72.17|-0.15034276|0.11218|0.02328|0.055770002|52.954|||||||||||||||||||||0|1.314534|||1.1353033|1.115|9.942|8.577||0.34313|0.926|1.618|0.13064|0.26172|18|0
2020-07-20 22:58:13|eur_0067|DAI.DE|DAI.DE|Daimler AG|EUR|XETRA|1069800000|Germany|Consumer Cyclical|Auto Manufacturers|http://www.daimler.com|62.7|38.89|3358616|39.335|21.015|54.5|-0.1456343|0.03852|0.0023100001|0.011109999|250.651|4Q2017/2.99/2.73!1Q2018/2.12/2.11!2Q2018/1.61/1.9!3Q2018/1.58/1.95|2020-07-23||2.99|0m|0|0|-1m|0.52|31|-2m|0.57|30|-3m|0.68|31|||||0|1.690697|||0.675033|1.065|27.647|0.35|8.33|0.33668998|0.824|1.19|0.00221|0.14705|18|0
2020-07-20 22:58:15|eur_0068|SIE.DE|SIE.DE|Siemens Aktiengesellschaft|EUR|XETRA|812768000|Germany|Industrials|Specialty Industrial Machinery|http://www.siemens.com||113.96|1457709|112.14|58.77|119.9|0.12703514|0.11314999|0.02625|0.109280005|92.631|||||||||||||||||||||0|1.233139|||2.080701|1.487|13.144|4.975||0.31362|0.508|1.578|0.04678|0.295|18|0
2020-07-20 22:58:17|eur_0069|ALV.DE|ALV.DE|Allianz SE|EUR|XETRA|416576992|Germany|Financial Services|Insurance—Diversified|http://www.allianz.com|213.69|188.28|939903|185.52|117.1|232.6|-0.1351049|0.11193|0.00715|0.1084|55.783|1Q2017/4.47/3.94!2Q2017/4.55/4.08!3Q2017/3.52/3.67!4Q2017/3.24/3.79|2020-08-05|4.49|4.47|0m|0|0|-1m|0.62|34|-2m|0.71|34|-3m|0.68|34|||||0|1.128488|10.2214985|1.63|1.1302066|0.723|6.462|17.565|18.44|0.43513|0.865|1.271|0.06759|0.20357999|18|0
2020-07-20 22:58:19|eur_0070|SAP.DE|SAP.DE|SAP SE|EUR|XETRA|1193650048|Germany|Technology|Software—Application|http://www.sap.com||139.24|1720263|135.9|82.13|139.72|0.22168279|0.2573|0.06138|0.14297|57.358|||||||||||||||||||||0|0.968604|||5.4023438|6.125|23.806|3.561||0.3676|0.921|0.992|0.15184|0.70025|18|0
2020-07-20 22:58:21|eur_0071|DTE.DE|DTE.DE|Deutsche Telekom AG|EUR|XETRA|4742929920|Germany|Communication Services|Telecom Services|http://www.telekom.com|17.4|15.41|7305828|15.275|10.406|16.748|0.039115667|0.28886998|0.042280003|0.11367|192.125|4Q2016/0.21/0.17!1Q2017/0.2/0.25!2Q2017/0.26/0.27!3Q2017/0.27/0.25|2020-08-13|0.22|0.21|0m|0|0|-1m|0.6|30|-2m|0.55|29|-3m|0.59|29|||||0|0.601162|15.886598|1.46|2.3498018|2.008|6.95|0.819|1.11|0.25887|0.629|0.743|0.046529997|0.36867002|18|0
2020-07-20 22:58:23|eur_0072|DBK.DE|DBK.DE|Deutsche Bank Aktiengesellschaft|EUR|XETRA|2064700032|Germany|Financial Services|Banks—Regional|http://www.db.com||8.876|9113134|8.74|4.4485|10.37|0.26209378|0|-0.00369|-0.08148||||||||||||||||||||||66|1.60872|||0.29690585|-2.485||-2.767||0.35033|||-0.25029|0|18|66
2020-07-20 22:58:24|eur_0073|VOW3.DE|VOW3.DE|Volkswagen AG|EUR|XETRA|206204992|Germany|Consumer Cyclical|Auto Manufacturers|http://www.volkswagenag.com|198.76|144.76|786180|144.44|79.38|187.74|-0.045970857|0.11055|0.020480001|0.09443|164.016|3Q2017/2.12/4.4!4Q2017/7.62/6.79!1Q2018/6.46/6.7!3Q2018/5.32/4.67|2018-10-30||2.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.71279|||0.5848865|0.99|8.956|21.622|28.34|0.29441|0.785|1.057|0.04587|0.17719999|18|0
2020-07-20 22:58:26|eur_0074|BMW.DE|BMW.DE|Bayerische Motoren Werke AG|EUR|XETRA|601995008|Germany|Consumer Cyclical|Auto Manufacturers|http://www.bmwgroup.com|93.69|59.1|1314311|59.73|36.595|77.06|-0.10543656|0.11502|0.02252|0.08387|194.641|4Q2016/2.26/2.16!1Q2017/3.26/2.99!2Q2017/3.33/3.1!3Q2017/2.68/2.69|2020-08-05|2.5|2.26|0m|0|0|-1m|0.18|33|-2m|0.13|32|-3m|0.25|32|||||0|1.386627|5.333935|1.22|0.65563947|1.357|11.796|7.447|11.07|0.25214002|0.792|1.141|0.04674|0.15323|18|0
2020-07-20 22:58:28|eur_0075|LIN.DE|LIN.DE|Linde plc|EUR|XETRA|525184992|United Kingdom|Basic Materials|Specialty Chemicals|http://www.linde.com||212|740756|211.3|130.45|215.2|0.16547155|0.29365|0.02582|0.04645|35.719|||||||||||||||||||||36|0.732212|||2.4865117|4.507|15.348|4.323||0.84264|0.543|0.743|0.08354|0.41587|18|36
2020-07-20 22:58:30|eur_0076|MUV2.DE|MUV2.DE|Munchener Ruckversicherungs-Gesellschaft Aktiengesellschaft|EUR|XETRA|140099008|Germany|Financial Services|Insurance—Reinsurance|http://www.munichre.com|199.77|239.1|435335|236|141.1|284.2|0.056401134|0.071040004|0.00826|0.07903|14.322|4Q2016/3.07/4.52!1Q2017/3.55/3.82!2Q2017/4.71/4.7!3Q2017/-9.37/-3.62|2020-08-06||3.07|0m|0|0|-1m|0.42|31|-2m|0.28|32|-3m|0.16|31|||||0|0.79593|14.588164||1.1656705|0.55|7.737|16.22|16.39|0.39715|0.399|0.455|0.04066|0.30763|18|0
2020-07-20 22:58:32|eur_0077|DPW.DE|DPW.DE|Deutsche Post AG|EUR|XETRA|1235520000|Germany|Industrials|Integrated Freight & Logistics|http://www.dpdhl.com|35.77|35.3|2527956|35.16|19.1|35.43|0.19287527|0.06922|0.03314|0.16028999|118.159|4Q2017/0.69/0.77!1Q2018/0.48/0.54!2Q2018/0.41/0.31!3Q2018/0.12/0.12|2020-08-05||0.69|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.208139|||3.0279636|0.914|13.205|1.737|2.25|0.33652002|0.727|0.944|0.03418|0.15856|18|0
2020-07-20 22:58:34|eur_0078|EOAN.DE|EOAN.DE|E.ON SE|EUR|XETRA|2167150080|Germany|Utilities|Utilities—Diversified|http://www.eon.com|10.33|10.575|5053771|10.49|7.601|11.562|0.10887945|0.070489995|0.00949|0.03419|307.995|4Q2016/0.13/0.01!1Q2017/0.26/-0.58!2Q2017/0.16/-0.1!3Q2017/0.04/0.01|2020-08-12||0.13|0m|0|0|-1m|0.66|29|-2m|0.61|31|-3m|0.63|30|||||0|0.777906|16.523438|0.99|4.3110476|1.232|17.478|0.355|0.64|0.41657|0.755|0.86|0.01695|0.22546|18|0
2020-07-20 22:58:36|eur_0079|CON.DE|CON.DE|Continental Aktiengesellschaft|EUR|XETRA|200006000|Germany|Consumer Cyclical|Auto Parts|http://www.continental-corporation.com|251.52|88.16|596989|87.4|51.45|133.1|-0.28372395|0.07153|0.01112|-0.08493|44.126|4Q2016/4.37/3.58!1Q2017/3.9/3.88!2Q2017/3.88/4.01!3Q2017/3.91/3.69|2020-08-05|4.19|4.37|0m|0|0|-1m|0.93|30|-2m|0.97|30|-3m|0.9|30|||||0|1.641279|5.052149|1.35|1.1717951|0.512|7.156|-7.54|17.45|0.29849002|0.652|1.08|-0.03484|0.23462999|18|0
2020-07-20 22:58:38|eur_0080|FRE.DE|FRE.DE|Fresenius SE & Co. KGaA|EUR|XETRA|557409984|Germany|Healthcare|Medical Care Facilities|http://www.fresenius.com||44.39|1106290|44.28|24.25|51.54|-0.013259053|0.1683|0.042519998|0.11537|105.939|||||||||||||||||||||0|1.168604|||1.4403452|1.692|10.052|3.39||0.3987|0.615|1.022|0.052399997|0.29202|18|0
2020-07-20 22:58:39|eur_0081|HEN3.DE|HEN3.DE|Henkel AG & Co. KGaA|EUR|XETRA|174482000|Germany|Consumer Defensive|Household & Personal Products|http://www.henkel.com|113.79|86.76|346063|86.42|62.24|97.8|-0.05427885|0.18494|0.06534|0.11811|24.228|4Q2017/1.35/1.32!1Q2018/1.43/1.43!2Q2018/1.58/1.61!3Q2018/1.58/1.57|2018-05-07||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.686046|||2.0341368|1.999|10.811|4.801|6.4|0.34919|0.709|1.073|0.10366|0.46251|18|0
2020-07-20 22:58:41|eur_0082|FME.DE|FME.DE|Fresenius Medical Care AG & Co. KGaA|EUR|XETRA|293344000|Germany|Healthcare|Medical Care Facilities|http://www.freseniusmedicalcare.com|80.61|77|517200|76.36|53.5|81.1|0.12891781|0.17236|0.04163|0.110290006|109.852|4Q2017/1.28/1.32!1Q2018/0.91/0.96!2Q2018/1/1.04!3Q2018/1.01/1.07|2020-07-30||1.28|0m|0|0|-1m|1|25|-2m|0.93|27|-3m|0.93|27|||||0|1.107558|||1.8828708|2.077|12.049|4.032|4.42|0.32933998|0.609|0.913|0.06795|0.31076|18|0
2020-07-20 22:58:43|eur_0083|ADS.DE|ADS.DE|adidas AG|EUR|XETRA|195968992|Germany|Consumer Cyclical|Footwear & Accessories|http://www.adidas-group.com|198.06|242.2|427098|237.8|162.2|317.45|-0.16297078|0.10764|0.0573|0.18891001|79.636|4Q2016/-0.05/-0.09!1Q2017/2.23/2.04!2Q2017/0.78/1.33!3Q2017/2.57/2.55|2020-08-06|0.12|-0.05|0m|0|0|-1m|0.5|38|-2m|0.45|38|-3m|0.45|38|||||0|0.861046|30.619469|1.21|7.044998|2.223|20.648|7.001|7.89|0.47858003|0.614|1.228|0.061079998|0.51031|18|0
2020-07-20 22:58:45|eur_0084|DB1.DE|DB1.DE|Deutsche Borse AG|EUR|XETRA|183347008|Germany|Financial Services|Financial Data & Stock Exchanges|http://www.deutsche-boerse.com|119.75|166.4|316075|162.5|92.92|169.9|0.26705658|0.51255|0.00518|0.19344999|42.94|4Q2017/1.04/1.01!1Q2018/1.45/1.44!2Q2018/1.42/1.43!3Q2018/1.3/1.28|2018-02-13||1.04|0m|0|0|-1m|0.35|23|-2m|0.48|23|-3m|0.5|22|||||0|0.6|||5.0114446|-27.236|-53.137|5.972|6.03|0.6375|0.595|1.012|0.31164|0.88523|18|0
2020-07-20 22:58:47|eur_0085|PAH3.DE|PAH3.DE|Porsche Automobil Holding SE|EUR|XETRA|153124992|Germany|Consumer Cyclical|Auto Manufacturers|http://www.porsche-se.com||54.04|475701|53.76|28.28|70.66|-0.08733624|-0.02542|-0.00025|0.09527001|0.118|||||||||||||||||||||0|1.777906|||0.4591295|130.302|-5125.208|10.805||0.32592|5.477|5.865|28.04237|0.84746003|18|0
2020-07-20 22:58:49|eur_0086|MRK.DE|MRK.DE|MERCK Kommanditgesellschaft auf Aktien|EUR|XETRA|129242000|Germany|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.merckgroup.com||115.8|527483|113.8|76.22|125.95|0.2049979|0.26990998|0.042859998|0.08562|74.484|||||||||||||||||||||0|0.681976|||2.7101667|3.678|13.628|3.66||0.50564|0.559|0.93|0.0946|0.62917|18|0
2020-07-20 22:58:51|eur_0087|IFX.DE|IFX.DE|Infineon Technologies AG|EUR|XETRA|1244920064|Germany|Technology|Semiconductors|http://www.infineon.com|23.2|22.865|4129479|22.4|10.132|23.205|0.3122437|0.2464|0.050019998|0.09317|17.859|4Q2017/0.2/0.19!1Q2018/0.26/0.21!2Q2018/0.24/0.23!3Q2018/0.28/0.27|2020-08-04||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.431976|||2.8624187|3.145|12.763|0.621|1.13|0.53049|2.751|3.996|0.09675|0.35417998|18|0
2020-07-20 22:58:53|eur_0088|CBK.DE|CBK.DE|Commerzbank AG|EUR|XETRA|1252400000|Germany|Financial Services|Banks—Regional|http://www.commerzbank.com|11.78|4.631|7058003|4.635|2.804|6.832|-0.2524193|0|0.00055|0.009430001||1Q2017/0.17/0.09!2Q2017/0.13/0.08!3Q2017/0.38/0.12!4Q2017/0.07/0.06|2020-08-05|0.26|0.17|0m|0|0|-1m|0.04|24|-2m|0.23|22|-3m|0.18|22|||||0|1.861046|4.631|0.34|0.19824485|-5.413||0.181|1|0.38729998|||0.0298|0|18|0
2020-07-20 22:58:55|eur_0089|RWE.DE|RWE.DE|RWE Aktiengesellschaft|EUR|XETRA|614700032|Germany|Utilities|Utilities—Diversified|http://www.group.rwe/en||33.33|2114076|32.85|20.05|34.64|0.35408068|-0.05049|-0.01196|-0.02094|38.977|||||||||||||||||||||0|1.286046|||1.2235235|1.733|-34.312|13.445||0.38431|1.228|1.329|0.62101|0.32519|18|0
2020-07-20 22:58:57|eur_0090|TKA.DE|TKA.DE|thyssenkrupp AG|EUR|XETRA|622531968|Germany|Industrials|Metal Fabrication|http://www.thyssenkrupp.com|22.24|7.01|1456536|7.028|3.28|13.95|-0.37639755|0.010829999|-0.011779999|-0.49299|830.383|4Q2017/0.16/0.4!1Q2018/0.5/0.37!2Q2018/-0.07/0.31!3Q2018/0.06/0.51|2020-08-13||0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.224418|||5.7933884|0.297|27.4|-2.427|1.68|0.47884|0.374|1.121|-0.03659|0.12521|18|0
2020-07-20 22:58:58|eur_0091|HEI.DE|HEI.DE|HeidelbergCement AG|EUR|XETRA|198416000|Germany|Basic Materials|Building Materials|http://www.heidelbergcement.com||53.06|771694|52.6|29|70.38|-0.22941697|0.15301|0.03007|0.07216|65|||||||||||||||||||||0|1.394186|||0.6197585|1.08|7.057|5.498||0.43897998|0.771|1.127|0.05768|0.60245|18|0
2020-07-20 22:59:00|eur_0092|PSM.DE|PSM.DE|ProSiebenSat.1 Media SE|EUR|XETRA|226080000|Germany|Communication Services|Broadcasting|http://www.prosiebensat1.com|21.78|9.522|1245538|9.9|5.72|14.41|-0.17465615|0.23144|0.06804|0.24429001|248.489|4Q2017/0.96/0.96!1Q2018/0.4/0.38!2Q2018/0.59/0.56!3Q2018/0.33/0.35|2020-07-31||0.96|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.386046|||1.8971907|1.172|5.063|1.425|2.1|0.29253|1.208|1.378|0.07907|0.45973998|18|0
2020-07-20 22:59:02|eur_0094|BNR.DE|BNR.DE|Brenntag AG|EUR|XETRA|154500000|Germany|Basic Materials|Specialty Chemicals|http://www.brenntag.com|51.4|50.92|281587|50.7|28.68|51.98|0.15621448|0.06927|0.05171|0.13538|71.332|4Q2017/0.38/0.57!1Q2018/0.68/0.67!2Q2018/0.76/0.77!3Q2018/0.72/0.81|2020-08-06||0.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.241279|||2.1981435|0.768|11.081|3.08|3.15|0.62146|1.273|1.789|0.037019998|0.21765|18|0
2020-07-20 22:59:04|eur_0095|BEI.DE|BEI.DE|Beiersdorf Aktiengesellschaft|EUR|XETRA|226819008|Germany|Consumer Defensive|Household & Personal Products|http://www.beiersdorf.com|98.11|99.9|256594|99.6|77.62|117.25|-0.06828815|0.17052001|0.07466|0.12538|7.517||2020-08-06|||0m|0|0|-1m|0.27|33|-2m|0.24|33|-3m|0.24|34|||||0|0.259302|||3.7354174|2.755|16.155|3.166|3.66|0.17049|1.26|1.673|0.09382|0.57912|18|0
2020-07-20 22:59:06|eur_0096|G1A.DE|G1A.DE|GEA Group Aktiengesellschaft|EUR|XETRA|180492000|Germany|Industrials|Specialty Industrial Machinery|http://www.gea.com||31.34|217763|31.14|13.16|31.74|0.46748352|0.03767|0.0086900005|-0.07651|23.442|||||||||||||||||||||0|1.154651|||2.6795485|1.139|30.228|-0.947||0.64748|0.896|1.297|-0.03477|0.29218|18|0
2020-07-20 22:59:08|eur_0097|SY1.DE|SY1.DE|Symrise AG|EUR|XETRA|135427008|Germany|Basic Materials|Specialty Chemicals|http://www.symrise.com|69.24|109.75|207667|108.3|71.2|109.85|0.3223443|0.20409|0.053979997|0.13842|83.694|1Q2016/0.55/0.55!2Q2016/0.55/0.57!3Q2016/0.49/0.56!4Q2016/0.46/0.52|2020-08-06||0.55|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.624418|||6.174402|4.792|23.478|2.172|2.47|0.61383|0.987|1.835|0.08754|0.40148|18|0
2020-07-20 22:59:10|eur_0098|DWNI.DE|DWNI.DE|Deutsche Wohnen SE|EUR|XETRA|351040000|Germany|Real Estate|Real Estate—Development|http://www.deutsche-wohnen.com|44.86|40.38|531079|39.79|27.66|43.88|0.21347976|0.32551|0.01677|0.12882|76.217|4Q2017/0.39/0.3!1Q2018/0.32/0.34!2Q2018/0.35/0.34!3Q2018/0.25/0.36|2020-08-13||0.39|0m|0|0|-1m|0.86|28|-2m|0.86|28|-3m|0.86|28|||||0|0.306976|||1.1160246|10.786|33.135|3.625||0.70917|0.418|1.329|0.68698996|0.43734002|18|0
2020-07-20 22:59:12|eur_0099|BOSS.DE|BOSS.DE|Hugo Boss AG|EUR|XETRA|69016200|Germany|Consumer Cyclical|Apparel Manufacturing|http://www.hugoboss.com|75.83|24.5|330829|24.82|19.11|59.54|-0.5656283|0.14178|0.06215|0.14412|132.657|4Q2016/0.91/1.07!1Q2017/0.7/0.64!2Q2017/0.83/0.77!3Q2017/1.16/1.19|2020-08-04|0.84|0.91|0m|0|0|-1m|0.25|32|-2m|0.27|33|-3m|0.33|33|||||0|1.379651|6.5159574|2.25|1.7253522|1.049|7.401|2.18|3.75|0.42611998|0.476|1.527|0.05409|0.64879|18|0
2020-07-20 22:59:13|eur_0100|SDF.DE|SDF.DE|K+S Aktiengesellschaft|EUR|XETRA|191400000|Germany|Basic Materials|Agricultural Inputs|http://www.k-plus-s.com||6.116|560348|6.252|4.498|15.565|-0.5843085|0.12227|0.0062599997|-0.0050199996|84.627|||||||||||||||||||||0|1.243604|||0.27459255|1.117|9.133|-0.114||0.32417|0.924|1.62|-0.00562|0.16226|18|0
2020-07-20 22:59:15|eur_0101|HNR1.DE|HNR1.DE|Hannover Ruck SE|EUR|XETRA|120597000|Germany|Financial Services|Insurance—Reinsurance|http://www.hannover-rueck.de|110.09|157.4|96336|155.3|98.25|192.8|0.08677399|0.08906999|0.01661|0.12529|30.856|4Q2016/3.16/2.7!1Q2017/2.2/2.19!2Q2017/2.24/2.13!3Q2017/0.11/-1.21|2020-08-05|2.27|3.16|0m|0|0|-1m|0.04|27|-2m|0.04|28|-3m|-0.14|28|||||0|0.924418|17.566963|30.02|1.817489|0.902|10.124|10.709|9|0.24436001|1.045|2.787|0.05834|0.080740005|18|0
2020-07-20 22:59:17|eur_0102|QIA.DE|QIA.DE|QIAGEN N.V.|EUR|XETRA|228163008|Netherlands|Healthcare|Diagnostics & Research|http://www.qiagen.com|38.44|42.1|393732|42.1|22.54|42.5|0.18491411|0.3171|0.034089997|-0.01222|68.735|4Q2017/0.43/0.41!1Q2018/0.26/0.24!2Q2018/0.33/0.32!3Q2018/0.35/0.33|||0.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||52|0.313165|||3.8553112|6.822|21.514|-0.14|1.48|0.75434|1.17|1.584|-0.0201|0.70529|18|52
2020-07-20 22:59:19|eur_0103|UTDI.DE|UTDI.DE|United Internet AG|EUR|XETRA|187660992|Germany|Communication Services|Telecom Services|http://www.united-internet.de|62.11|40.44|225364|39.62|20.76|40.52|0.5326885|0.21028|0.055430003|0.120570004|33.636|4Q2016/0.63/0.94!1Q2017/0.55/0.53!2Q2017/0.42/0.54!3Q2017/0.49/0.53|2020-08-13|0.62|0.63|0m|0|0|-1m|1.2|20|-2m|1.15|20|-3m|1.05|20|||||0|0.611627|14.9777775|1.52|1.7319057|1.789|8.506|2.284|2.7|0.31733|0.82|1.115|0.08537|0.33863997|18|0
2020-07-20 22:59:21|eur_0105|MTX.DE|MTX.DE|MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond (DR) UCITS ETF - Acc|EUR|XETRA|53093900|||||191.35|154.5|186198|154.6|97.76|289.3||||||4Q2017/2.11/1.91!1Q2018/2.37/1.88!2Q2018/2.21/2.02!3Q2018/2.44/2.02|2020-04-30||2.11|0m|0|0|-1m|0.48|27|-2m|0.58|26|-3m|0.44|27|||||0||||||||||||||18|0
2020-07-20 22:59:23|eur_0106|WDI.DE|WDI.DE|Wirecard AG|EUR|XETRA|123566000|Germany|Technology|Software—Application|http://www.wirecard.com|205.49|1.55|5139717|2.095|1.0802|159.8|-0.98688954|0.28717|0.06367|0.23358|80.102|4Q2017/0.74/0.65!1Q2018/0.57/0.55!2Q2018/0.67/0.66!3Q2018/0.78/0.77|2020-08-05||0.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.172674|||0.082741685|-0.694|-2.417|3.897|4.16|0.53426|1.795|1.798|0.18642999|0.47256002|18|0
2020-07-20 22:59:25|eur_0107|LXS.DE|LXS.DE|LANXESS Aktiengesellschaft|EUR|XETRA|87447904|Germany|Basic Materials|Specialty Chemicals|http://lanxess.com|64.56|48.49|164705|48.02|25.68|64.58|-0.13101697|0.1383|0.03512|0.0784|142.825|4Q2017/0.44/0.38!1Q2018/1.33/1.12!2Q2018/1.45/1.35!3Q2018/1.23/1.22|2020-08-13||0.44|0m|0|0|-1m|0.62|26|-2m|0.62|26|-3m|0.58|26|||||0|1.725581|||1.5594649|0.87|6.294|2.113|4.41|0.5481|1.271|1.877|0.02733|0.25783002|18|0
2020-07-20 22:59:27|eur_0108|LEG.DE|LEG.DE|LEG Immobilien AG|EUR|XETRA|69009800|Germany|Real Estate|Real Estate Services|http://www.leg-wohnen.de/unternehmen/|111.03|118|122999|116.5|75.12|121.6|0.11323452|0.41515|0.02131|0.17638999|83.271|4Q2017/1.1/1.06!1Q2018/1.23/1.2!2Q2018/1.04/1.21!3Q2018/1.03/1.25|2020-08-07||1.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.277325|||1.3603717|12.511|30.135|13.791|6|0.74374|0.892|0.977|0.9221|0.44199002|18|0
2020-07-20 22:59:29|eur_0109|OSR.DE|OSR.DE|OSRAM Licht AG|EUR|XETRA|94051800|Germany|Industrials|Electrical Equipment & Parts|http://www.osram-group.com|42.81|42.2|23695|42.2|20.5|48.08|0.28150618|0.06688|-0.00466|-0.12807|54.657|4Q2017/0.71/0.53!1Q2018/0.46/0.57!2Q2018/0.49/0.37!3Q2018/-0.06/0.34|2020-07-29||0.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.038372|||2.0018976|1.303|19.486|-2.754|2.7|0.44251|0.579|1.007|-0.07495|0.26463|18|0
2020-07-20 22:59:31|eur_0110|FNTN.DE|FNTN.DE|freenet AG|EUR|XETRA|128061000|Germany|Communication Services|Telecom Services|http://www.freenet-group.de||14.7|481749|14.61|13.585|21.64|-0.17317492|0.1037|0.03384|0.13568|180.572|||||||||||||||||||||0|0.938953|||1.492992|1.339|12.916|1.43||0.45659|0.37|0.419|0.06329|0.22834998|18|0
2020-07-20 22:59:33|eur_0111|RRTL.DE|RRTL.DE|RTL Group S.A.|EUR|XETRA|153574000|Luxembourg|Communication Services|Broadcasting|http://www.rtlgroup.com|61.69|28.6|69366|28.92|26.86|48.5|-0.3483551|0.17817|0.07798|0.23421|31.895|2Q2018/1.35/1.26!3Q2018/0.69/0.72|||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.799418|||1.333582|0.874|4.906|4.91|4.73|0.13175|0.732|1.161|0.11337|0.65208|18|0
2020-07-20 22:59:35|eur_0112|MAN.DE|MAN.DE|MAN SE|EUR|XETRA|140974000|Germany|Industrials|Farm & Heavy Construction Machinery|http://www.corporate.man.eu|85.65|49|8521|49.85|35.62|52.1|-0.0044248104|0.05599|0.0137600005|0.11472|61.442|1Q2015/-0.08/0.2!2Q2015/-0.28/-0.52|2020-08-03||-0.08|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.118604|16.38796|0.98|1.1912866|0.766|13.688|4.844|2.6|0.00598|0.422|0.754|0.05623|0.17989|18|0
2020-07-20 22:59:37|eur_0113|DLG.DE|DLG.DE|Dialog Semiconductor Plc|EUR|XETRA|69305400|United Kingdom|Technology|Semiconductors|http://www.dialog-semiconductor.com|30.15|41.42|109137|40.8|17.12|48.38|0.048573613|0.27889|0.12404|0.21038|2.706|4Q2017/1.34/1.06!1Q2018/0.53/0.61!2Q2018/0.45/0.4!3Q2018/0.85/0.79|2020-08-05||1.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088953|||1.9181254|1.265|4.534|3.982||0.44278|2.779|3.18|0.19521|0.54567003|18|0
2020-07-20 22:59:39|eur_0114|LHA.DE|LHA.DE|Deutsche Lufthansa AG|EUR|XETRA|573833024|Germany|Industrials|Airlines|http://www.lufthansagroup.com||8.574|4217484|8.738|7.02|17.95|-0.42645222|0.086540006|0.01203|-0.063|153.021|||||||||||||||||||||0|1.205232|||0.55362564|0.3|3.464|-1.194||0.45008|0.494|0.606|-0.016210001|0.21040002|18|0
2020-07-20 22:59:41|eur_0115|O2D.DE|O2D.DE|Telefonica Deutschland Holding AG|EUR|XETRA|2975000064|Germany|Communication Services|Telecom Services|http://www.telefonica.de|4.05|2.548|3423535|2.521|1.7225|2.92|0.13814902|0.20995001||-0.021329999|76.232|1Q2017/-0.03/-0.05!2Q2017/-0.01/-0.02!3Q2017/-0.01/-0.01!4Q2017/-0.07/-0.02|2020-07-29||-0.03|0m|0|0|-1m|-0.15|26|-2m|-0.08|26|-3m|-0.08|26|||||0|0.722674|Infinity|3.45|1.1597633|1.531|7.292|-0.05|0|0.17563999|||-0.0195|0.60803|18|0
2020-07-20 22:59:42|eur_0116|FPE3.DE|FPE3.DE|Fuchs Petrolub SE|EUR|XETRA|69500000|Germany|Basic Materials|Specialty Chemicals|http://www.fuchs.com/group|44.88|38.4|90791|38.08|25.56|45.76|0.09174311|0.15245|0.09851|0.14413999|1.71|4Q2016/0.49/0.47!1Q2017/0.48/0.45!2Q2017/0.49/0.51!3Q2017/0.47/0.48|2019-10-28|0.44|0.49|0m|0|0|-1m|-0.54|13|-2m|-0.62|13|-3m|-0.57|14|||||0|1.043604|18.916258|3.97|3.4215453|2.044|13.41|1.64|2.16|0.36236|1.477|2.56|0.08802|0.34735|18|0
2020-07-20 22:59:44|eur_0117|DUE.DE|DUE.DE|Durr Aktiengesellschaft|EUR|XETRA|69202096|Germany|Industrials|Specialty Industrial Machinery|http://www.durr-group.com||22.54|173890|22.28|15.72|32.9|-0.16146028|0.066750005|0.02848|0.10576|84.235|||||||||||||||||||||0|1.865116|||1.5074908|0.401|6.005|1.527||0.53523|1.034|1.331|0.0277|0.21209|18|0
2020-07-20 22:59:46|eur_0118|GBF.DE|GBF.DE|Bilfinger SE|EUR|XETRA|40291300|Germany|Industrials|Engineering & Construction|http://www.bilfinger.com|40.1|16.31|97120|16.46|12.64|35.32|-0.37079513|0.02596|0.00903|-0.01611|52.973|1Q2017/-0.27/-0.28!2Q2017/-0.74/0.07!3Q2017/0.3/0.36!4Q2017/0.52/0.58|2020-08-13||-0.27|0m|0|0|-1m|-0.09|11|-2m|-0.09|11|-3m|0.09|11|||||0|1.69186|7.803828|69.18|0.5843993|0.201|7.759|-0.218|2.09|0.65334|1.194|1.291|-0.00208|0.09372|18|0
2020-07-20 22:59:48|eur_0120|SPR.DE|SPR.DE|Axel Springer SE|EUR|XETRA|107900000|Germany|Services|Publishing - Newspapers|http://www.axelspringer.com/de/|67.28|55|31766|55|47.7|65.4|-0.11646587|0.1454|0.02115|0.05019|90.177|4Q2016/0.7/0.66!1Q2017/0.62/0.6!2Q2017/0.76/0.7!3Q2017/0.6/0.67|2020-08-13|0.84|0.7|0m|0|0|-1m|0.72|18|-2m|0.72|18|-3m|0.72|18|||||0|0.663372|18.333334|2.53|2.7891881|2.649|18.216|0.923|3|0.49569|0.795|0.874|0.032|0.41188|18|0
2020-07-20 22:59:50|eur_0121|EVK.DE|EVK.DE|Evonik Industries AG|EUR|XETRA|466000000|Germany|Basic Materials|Specialty Chemicals|https://corporate.evonik.com/en/|34.47|24.68|431134|24.51|15.13|27.59|-0.053302407|0.15033|0.03215|0.081070006|52.329|4Q2016/0.39/0.34!1Q2017/0.56/0.52!2Q2017/0.62/0.58!3Q2017/0.59/0.54|2020-08-04|0.38|0.39|0m|0|0|-1m|0.74|23|-2m|0.67|24|-3m|0.67|24|||||1|1.247674|10.824562|1.58|1.2535555|1.084|7.209|4.296|2.28|0.16466999|0.917|1.452|0.15285|0.27853|18|1
2020-07-20 22:59:52|eur_0122|DEQ.DE|DEQ.DE|Deutsche EuroShop AG|EUR|XETRA|61783600|Germany|Real Estate|Real Estate Services|http://www.deutsche-euroshop.de|34.41|12.51|144549|12.29|9.465|27.54|-0.50957704|0.88723|0.03059|0.04535|58.81|1Q2016/0.43/0.59!2Q2016/0.46/0.59!3Q2016/0.45/0.6|2020-08-13||0.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.229069|||0.33914387|9.705|10.939|1.63|2.34|0.34276|3.954|4.237|0.39466|0.9161|18|0
2020-07-20 22:59:54|eur_0123|FRA.DE|FRA.DE|Fraport AG|EUR|XETRA|92391296|Germany|Industrials|Airports & Air Services|http://www.fraport.com|84.39|37.6|222402|38.5|27.59|79.26|-0.48266596|0.29291|0.03132|0.08758|125.321|4Q2017/0.23/0.46!1Q2018/0.25/1.03!2Q2018/1.21/1.23!3Q2018/2.27/1.67|2020-08-04||0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.287209|||0.81078166|2.319|7.918|3.887|4.58|0.21615|1.072|1.089|0.10028|0.34855|18|0
2020-07-20 22:59:56|eur_0125|LEO.DE|LEO.DE|LEONI AG|EUR|XETRA|32669000|Germany|Industrials|Electrical Equipment & Parts|http://www.leoni.com|60.84|7.74|136381|7.585|5.195|13.96|-0.3731405|-0.03855|-0.05894|-0.48724997|248.575|4Q2016/0.32/0.35!1Q2017/0.98/0.82!2Q2017/1.8/1.54!3Q2017/0.89/0.8|2020-08-12|0.73|0.32|0m|0|0|-1m|0.25|20|-2m|0.25|20|-3m|0.32|19|||||0|1.63779|1.6936542|0.08|0.4512067|0.309|-8.02|-11.322|4.57|0.33703998|0.572|1.107|-0.07849|0.08566|18|0
2020-07-20 22:59:58|eur_0126|RHM.DE|RHM.DE|Rheinmetall AG|EUR|XETRA|43083200|Germany|Industrials|Industrial Distribution|http://www.rheinmetall.com/en/rheinmetall_ag/home.php|116.06|82.94|113171|81.7|43.23|118.6|-0.20718104|0.11067|0.04127|0.15287|43.418|4Q2016/2.61/2.2!1Q2017/0.56/0.49!2Q2017/1.01/1!3Q2017/0.83/1.02|2020-08-06|2.36|2.61|0m|0|0|-1m|0.82|17|-2m|1|17|-3m|1|17|||||0|1.154651|12.701378|1.47|1.7025558|0.617|5.574|7.335|6.53|0.57357|0.815|1.469|0.04975|0.47812|18|0
2020-07-20 23:00:00|eur_0127|GXI.DE|GXI.DE|Gerresheimer AG|EUR|XETRA|31400000|Germany|Healthcare|Medical Instruments & Supplies|http://www.gerresheimer.com||97.2|171941|95.75|50.65|100.8|0.32160115|0.19274999|0.02814|-0.03034|119.27|||||||||||||||||||||0|1.061627|||3.3287668|2.887|14.978|-1.006||0.69755|0.387|0.637|-0.02266|0.28792|18|0
2020-07-20 23:00:01|eur_0128|MOR.DE|MOR.DE|MorphoSys AG|EUR|XETRA|32664200|Germany|Healthcare|Biotechnology|http://www.morphosys.com|107.55|124.5|118405|122|65.25|146.3|0.20672607|0.40177|0.07981|0.20292999|7.156|3Q2017/-0.83/-0.84!4Q2017/-0.51/-0.48!1Q2018/-0.67/-0.74!2Q2018/-0.76/-0.81|2020-08-05||-0.83|0m|0|0|-1m|1.09|11|-2m|1|11|-3m|1|11|||||0|1.173255|||6.081477|9.671|24.071|3.632|-2.26|0.55802|12.741|12.871|0.37219003|0.96647|18|0
2020-07-20 23:00:03|eur_0129|SAN.MC|SAN.MC|Banco Santander, S.A.|EUR|MCE|16609699840|Spain|Financial Services|Banks—Diversified|http://www.santander.com||2.21|35411886|2.215|1.776|4.2585|-0.4446534|0|0.00428|0.06022||||||||||||||||||||||0|1.484883|||0.38044414|4.377||0.267||0.30473|||0.12849|0|18|0
2020-07-20 23:00:05|eur_0130|BBVA.MC|BBVA.MC|Banco Bilbao Vizcaya Argentaria, S.A.|EUR|MCE|6655379968|Spain|Financial Services|Banks—Diversified|http://www.bbva.com|7.54|3.194|21184421|3.216|2.457|5.339|-0.3221625|0|0.00184|0.02549||2Q2017/0.16/0.16!3Q2017/0.16/0.16!4Q2017/0.15/0.06!1Q2018/0.19/0.18|2020-07-30|0.18|0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.430813|4.2586665|0.69|0.4323812|-4.602||0.019|0.75|0.29618|||0.027420001|0|18|0
2020-07-20 23:00:07|eur_0131|TEF.MC|TEF.MC|Telefonica, S.A.|EUR|MCE|5250869760|Spain|Communication Services|Telecom Services|http://www.telefonica.com|9.74|4.156|10370019|4.134|3.533|7.38|-0.42726517|0.25554|0.026989998|0.04493|278.011|2Q2017/0.2/0.18!3Q2017/0.19/0.21!4Q2017/0.18/0.2!1Q2018/0.17/0.14|2020-07-30|0.18|0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.047093|5.068293|0.38|1.5090778|1.634|6.393|0.067|0.82|0.22318001|0.701|0.786|0.0127799995|0.59843|18|0
2020-07-20 23:00:09|eur_0132|IBE.MC|IBE.MC|Iberdrola, S.A.|EUR|MCE|6250089984|Spain|Utilities|Utilities—Diversified|http://www.iberdrola.com|7.13|11.24|15055292|11.085|7.76|11.345|0.30166745|0.26594|0.02974|0.08972|85.966|4Q2016/0.09/0.08!2Q2017/0.11/0.11!3Q2017/0.15/0.11!4Q2017/0.06/0.07|2020-07-22||0.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.459302|22.48|2.05|1.8021485|3.251|12.224|0.569|0.5|0.42301|0.595|0.8|0.103549995|0.46144|18|0
2020-07-20 23:00:11|eur_0133|ITX.MC|ITX.MC|Industria de Diseno Textil, S.A.|EUR|MCE|3114530048|Spain|Consumer Cyclical|Apparel Retail|http://www.inditex.com||22.99|1511521|22.99|18.505|32.28|-0.16002929|0.17713|0.07693|0.18016|48.794|||||||||||||||||||||0|0.907558|||4.991316|2.835|16.005|0.801||0.14951|1.137|1.683|0.09726|0.53437|18|0
2020-07-20 23:00:13|eur_0134|AMS.MC|AMS.MC|Amadeus IT Group, S.A.|EUR|MCE|430544000|Spain|Technology|Information Technology Services|http://www.amadeus.com|62.13|47.77|480587|47.56|34.9|78.82|-0.35151345|0.38268003|0.073699996|0.25088|94.996|2Q2017/0.64/0.66!3Q2017/0.62/0.59!4Q2017/0.62/0.46!1Q2018/0.71/0.71|2020-07-31|0.68|0.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.01686|17.891386|4.99|5.2656527|4.711|12.309|2.164|2.67|0.56226003|0.237|0.475|0.17979999|0.45407|18|0
2020-07-20 23:00:15|eur_0135|REP.MC|REP.MC|Repsol, S.A.|EUR|MCE|1566040064|Spain|Energy|Oil & Gas Integrated|http://www.repsol.com|17.09|7.738|3937960|7.874|5.92|15.665|-0.40774727|0.08555|0.00737|-0.17669001|72.894|2Q2017/0.32/0.3!3Q2017/0.37/0.38!4Q2017/0.45/0.36!1Q2018/0.4/0.43|2020-07-23|0.44|0.32|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|1.106395|5.0907893|-65.5|0.4767714|0.591|6.903|-3.235|1.52|0.34160998|0.763|1.061|-0.12004|0.24239999|18|1
2020-07-20 23:00:17|eur_0136|CABK.MC|CABK.MC|CaixaBank, S.A.|EUR|MCE|5978310144|Spain|Financial Services|Banks—Regional|http://www.caixabank.com|4.47|2.108|10239121|2.086|1.5|2.942|-0.12901878|0|0.00308|0.05167||2Q2017/0.08/0.07!3Q2017/0.11/0.09!4Q2017/0.03/0.07!1Q2018/0.12/0.09|2020-07-31|0.1|0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.321511|5.27|0.68|0.5208797|1.361||0.186|0.4|0.16473|||0.16605|0|18|0
2020-07-20 23:00:18|eur_0138|SAB.MC|SAB.MC|Banco de Sabadell, S.A.|EUR|MCE|5605329920|Spain|Financial Services|Banks—Regional|http://www.bancsabadell.com|1.85|0.337|37520412|0.33|0.2501|1.11269|-0.61048245|0|0.00273|0.04854||2Q2017/0.07/0.08!3Q2017/0.1/-0.02!4Q2017/0.03/0.03!1Q2018/0.04/0.04|2020-07-31|0.04|0.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.363953|1.8722222|2.55|0.14865462|2.717||0.095|0.18|0.27791|||0.14877|0|18|0
2020-07-20 23:00:20|eur_0139|FER.MC|FER.MC|Ferrovial, S.A.|EUR|MCE|734548992|Spain|Industrials|Infrastructure Operations|http://www.ferrovial.com|20.9|22.81|1023673|22.93|16.45|30.5|-0.06024587|0.04977|0.00445|0.117180005|192.575|2Q2017/0.23/0.15!3Q2017/0.19/0.12!4Q2017/0.09/0.07!1Q2018/-0.22/0.08|2020-07-30|0.12|0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.775|38.016663|5.32|4.1151|3.514|70.603|0.333|0.6|0.27056|0.754|1.435|0.041100003|0.89426005|18|0
2020-07-20 23:00:22|eur_0140|IAG.MC|IAG.MC|International Consolidated Airlines Group, S.A.|EUR|MCE|1986259968|Spain|Industrials|Airlines|http://www.iairgroup.com|8.08|2.335|8838228|2.398|1.8|8.02|-0.52269113|0.13853|||208.727|4Q2016/0.24/0.21!2Q2017/0.27/0.23!3Q2017/0.59/0.56!4Q2017/0.21/0.22|||0.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.50872|1.9788136|1.53|0.67917395|0.494|3.567|-0.019|1.18|0.31594|||-0.00153|0.27032|18|0
2020-07-20 23:00:24|eur_0142|REE.MC|REE.MC|Red Electrica Corporacion, S.A.|EUR|MCE|539054976|Spain|Utilities|Utilities—Regulated Electric|http://www.ree.es|18.1|17.195|1314306|17.02|13.105|19.74|-0.029369771|0.75655|0.052360002|0.2031|182.466|1Q2017/0.34/0.35!2Q2017/0.29/0.3!3Q2017/0.29/0.29!4Q2017/0.32/0.33|2020-07-29||0.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.230232|12.737037|6.18|2.482674|7.52|9.94|1.297|1.35|0.34002|1.006|1.006|0.33831|0.98347|18|0
2020-07-20 23:00:26|eur_0144|ACS.MC|ACS.MC|ACS, Actividades de Construccion y Servicios, S.A.|EUR|MCE|285324000|Spain|Industrials|Engineering & Construction|http://www.grupoacs.com|38.24|23.41|711713|23.56|11.2|38.29|-0.35995656|0.05488|0.025559999|0.10847|271.579|2Q2017/0.6/0.46!3Q2017/0.6/0.61!4Q2017/0.64/0.92!1Q2018/0.8/0.57|2020-07-27|0.58|0.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.601162|8.242958|6.22|1.719806|0.29|5.289|2.881|2.84|0.26267|1.01|1.152|0.02239|0.33887002|18|0
2020-07-20 23:00:28|eur_0145|GRF.MC|GRF.MC|Grifols, S.A.|EUR|MCE|426129984|Spain|Healthcare|Drug Manufacturers—General|http://www.grifols.com|25.56|27.82|729099|26.95|23.61|34.31|-0.076105535|0.26397|0.049689997|0.12213001|99.841|2Q2017/0.24/0.26!3Q2017/0.25/0.24!4Q2017/0.13/0.24!1Q2018/0.24/0.22|2020-07-30|0.25|0.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.357558|23.777779|2.17|3.4640765|5.121|19.401|1.008|1.17|0.38299|0.868|2.747|0.13317001|0.45928|18|1
2020-07-20 23:00:30|eur_0146|ELE.MC|ELE.MC|Endesa, S.A.|EUR|MCE|1058750016|Spain|Utilities|Utilities—Regulated Electric|http://www.endesa.com|20.18|24.67|754336|24.45|14.77|26.26|0.056612015|0.20482|0.04914|0.07166|86.639|2Q2017/0.38/0.35!3Q2017/0.41/0.2!4Q2017/0.36/0.57!1Q2018/0.35/0.33|2020-07-28|-0.13|0.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623837|17.748201|6.91|3.0404239|1.762|8.604|0.616|1.39|0.1074|0.599|0.818|0.03451|0.25975|18|0
2020-07-20 23:00:32|eur_0147|BKIA.MC|BKIA.MC|Bankia, S.A.|EUR|MCE|3070000128|Spain|Financial Services|Banks—Regional|http://www.bankia.com|4.04|1.1245|6176439|1.144|0.7198|1.9935|-0.39963263|0|0.00206|0.03313||2Q2017/0.07/0.06!3Q2017/0.08/0.07!4Q2017/0.02/0.05!1Q2018/0.08/0.07|2020-07-28|0.06|0.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|1.226162|3.6274195|35.1|0.26477513|5.362||0.124|0.31|0.11875|||0.16643|0|18|1
2020-07-20 23:00:34|eur_0148|BKT.MC|BKT.MC|Bankinter, S.A.|EUR|MCE|898865984|Spain|Financial Services|Banks—Regional|http://www.bankinter.com|8.54|4.325|2032289|4.316|2.996|6.86|-0.2945407|0|0.00642|0.11494||2Q2017/0.12/0.13!3Q2017/0.15/0.14!4Q2017/0.13/0.11!1Q2018/0.16/0.16|2020-07-23|0.14|0.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.275581|6.6538463|1.82|0.8333333|0.625||0.583|0.65|0.2848|||0.28235|0|18|0
2020-07-20 23:00:36|eur_0149|ENG.MC|ENG.MC|Enagas, S.A.|EUR|MCE|261488000|Spain|Utilities|Utilities—Regulated Gas|http://www.enagas.es|24.16|22.21|816204|22.04|15.455|26.26|0.14404368|0.68451|0.040560003|0.15143|137.502|1Q2017/0.66/0.49!2Q2017/0.47/0.33!3Q2017/0.45/0.48!4Q2017/0.48/0.44|2020-07-28||0.66|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623255|12.407821|7.71|1.7917069|7.922|11.574|1.674|1.79|0.33228|2.024|2.065|0.37873|0.95814|18|0
2020-07-20 23:00:38|eur_0150|DIA.MC|DIA.MC|Distribuidora Internacional de Alimentacion, S.A.|EUR|MCE|6676740096|Spain|Consumer Defensive|Discount Stores|http://www.diacorporate.com|4.03|0.1158|5907662|0.1192|0.054|0.51204|-0.75770736|-0.025150001|-0.06571||||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.628488|0.35090908|-3.83||0.4|-15.897|-0.117|0.33|0.045440003|0.205|0.589|-0.11405|0.22882|18|0
2020-07-20 23:00:40|eur_0151|MAP.MC|MAP.MC|Mapfre, S.A.|EUR|MCE|3079549952|Spain|Financial Services|Insurance—Specialty|http://www.mapfre.com|2.92|1.662|2536896|1.636|1.3155|2.741|-0.39384955|0.070760004|0.01201|0.095410004|33.318|2Q2017/0.07/0.07!3Q2017/0.01/0.02!4Q2017/0.04/0.06!1Q2018/0.06/0.05|2020-07-24||0.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.215116|5.5399995|0.91|0.67043155|0.086|1.22|0.179|0.3|0.08881|0.573|1.014|0.025829999|0.10943|18|0
2020-07-20 23:00:42|eur_0153|VIS.MC|VIS.MC|Viscofan, S.A.|EUR|MCE|46350000|Spain|Consumer Cyclical|Packaging & Containers|http://www.viscofan.com|53.32|58.35|62850|58.35|40.12|63.1|0.25053573|0.22566|0.07486|0.14229|21.367|4Q2016/0.79/0.74!2Q2017/0.74/0.71!3Q2017/0.57/0.63!4Q2017/0.64/0.68|2020-07-30||0.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.325581|20.618374|6.51|3.5666256|3.193|14.148|2.377|2.83|0.55681|1.446|3.015|0.12655|0.64979|18|0
2020-07-20 23:00:43|eur_0155|TL5.MC|TL5.MC|Mediaset Espana Comunicacion, S.A.|EUR|MCE|313166016|Spain|Communication Services|Broadcasting|http://www.mediaset.es|9.81|3.2|234469|3.266|2.62|6.298|-0.43278915|0.3018|0.12001|0.22672|24.075|2Q2017/0.2/0.19!3Q2017/0.06/0.06!4Q2017/0.15/0.15!1Q2018/0.16/0.16|2020-04-30|0.19|0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.043604|4.923077|3.64|1.0399741|1.124|3.726|0.647|0.65|0.18127|1.675|1.675|0.22569999|0.4996|18|0
2020-07-20 23:00:46|eur_0156|ZOT.MC|ZOT.MC|Zardoya Otis, S.A.|EUR|MCE|470078016|United States|Industrials|Specialty Industrial Machinery|http://www.otis.com/site/es-esl/Pages/AscensoresOtis.aspx|7.76|5.93|110673|5.94|5.65|7.28|-0.08262545|0.25814|||0.217||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.928488|16.472221|4.08|6.784897|3.407|13.198|0.299|0.36|0.07956|||0.17372|0.65449995|18|0
2020-07-20 23:00:48|eur_0157|ABG-P.MC|ABG-P.MC||EUR|MCE||||||0.36|0.0062|1348869000|0.0062|0.0027|0.0125||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:00:50|eur_0158|BME.MC|BME.MC|Bolsas y Mercados Espanoles, Sociedad Holding de Mercados y Sistemas Financieros, S.A.|EUR|MCE|82851504|Spain|Financial Services|Financial Data & Stock Exchanges|http://www.bolsasymercados.es||32.9|176060|32.94|20.5|36|0.6052631|0.55116004|0.00914|0.29612|5.303|||||||||||||||||||||0|0.540116|||6.5773697|8.074|14.65|1.5||0.44103|0.035|1.025|0.41187|0.82991|18|0
2020-07-20 23:00:52|eur_0161|ISP.MI|ISP.MI|Intesa Sanpaolo S.p.A.|EUR|Milan|17483300864|Italy|Financial Services|Banks—Regional|http://www.intesasanpaolo.com|2.58|1.8544|108464272|1.8318|1.3062|2.6325|-0.089336276|0|0.00501|0.07478||2Q2017/0.05/0.06!4Q2017/0.09/0.04!1Q2018/0.07/0.05!2Q2018/0.06/0.06|2020-08-04||0.05|0m|0|0|-1m|0.74|27|-2m|0.81|27|-3m|0.82|28|||||0|1.500581|||0.5395403|14.285||0.249|0.24|0.38188|||0.26817|0|18|0
2020-07-20 23:00:53|eur_0162|ENI.MI|ENI.MI|Eni S.p.A.|EUR|Milan|3572549888|Italy|Energy|Oil & Gas Integrated|http://www.eni.com|18.06|8.781|13831273|8.813|6.26|14.598|-0.38439512|0.19267|0.02002|-0.07879|66.169|4Q2017/0.27/0.17!1Q2018/0.26/0.31!2Q2018/0.35/0.31!3Q2018/0.42/0.32|2020-07-30||0.27|0m|0|0|-1m|0.39|31|-2m|0.47|30|-3m|0.5|30|||||0|0.798255|||0.69283575|0.776|4.03|-1.08|1.41|0.19153999|0.862|1.15|-0.058530003|0.26619|18|0
2020-07-20 23:00:55|eur_0163|UCG.MI|UCG.MI|UniCredit S.p.A.|EUR|Milan|2237260032|Italy|Financial Services|Banks—Regional|http://www.unicreditgroup.eu|16.38|8.838|18317742|8.81|6.012|14.442|-0.21254909|0|-0.00199|-0.028499998||4Q2017/0.3/0.27!1Q2018/0.5/0.45!2Q2018/0.46/0.47!3Q2018/0.38/0.39|2020-08-06||0.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.813372|||0.31999713|2.224||1.453|1.9|0.43296|||-0.04046|0|18|0
2020-07-20 23:00:57|eur_0164|ENEL.MI|ENEL.MI|Enel SpA|EUR|Milan|10165099520|Italy|Utilities|Utilities—Diversified|http://www.enel.com|5.59|8.322|21609758|8.427|5.15|8.609|0.3433764|0.21438|0.03884|0.07323|137.403|3Q2017/0.08/0.1!1Q2018/0.11/0.1!2Q2018/0.09/0.09!3Q2018/0.1/0.09|2020-07-29||0.08|0m|0|0|-1m|0.85|26|-2m|0.89|27|-3m|0.89|27|||||0|0.722093|||2.8029637|1.915|8.935|0.21|0.46|0.3713|0.873|0.93|0.02902|0.3677|18|0
2020-07-20 23:00:59|eur_0165|G.MI|G.MI|Assicurazioni Generali S.p.A.|EUR|Milan|1572339968|Italy|Financial Services|Insurance—Diversified|http://www.generali.com|16.43|13.78|4328531|13.69|10.195|19.63|-0.19233042|0.06002|0.0057800002|0.09043|73.301|2Q2017/0.43/0.4!4Q2017/0.41/0.32!1Q2018/0.42/0.41!2Q2018/0.48/0.44|2020-07-30||0.43|0m|0|0|-1m|0.31|29|-2m|0.17|29|-3m|0.13|30|||||0|1.225581|||0.76258993|0.399|6.656|1.678|1.65|0.33543998|0.518|0.715|0.029089998|0.13227001|18|0
2020-07-20 23:01:01|eur_0166|FCA.MI|FCA.MI|Fiat Chrysler Automobiles N.V.|EUR|Milan|1573949952|||||17.68|9.216|5695131|9.162|5.51|14.78||||||4Q2017/0.51/0.59!1Q2018/0.65/0.67!2Q2018/0.62/0.84!3Q2018/0.89/0.78|2020-07-31||0.51|0m|0|0|-1m|0.28|25|-2m|0.28|25|-3m|0.15|26|||||39||||||||||||||18|39
2020-07-20 23:01:03|eur_0167|TIT.MI|TIT.MI|Telecom Italia S.p.A.|EUR|Milan|15039399936|Italy|Communication Services|Telecom Services|http://www.telecomitalia.com|0.69|0.3974|99494692|0.3905|0.2861|0.5917|-0.20387357|0.40677|0.027479999|0.07438|154.368|4Q2016/0.01/-0.03!4Q2017/0/0!2Q2018/0.01/0.02!3Q2018/-0.07/0.02|2020-08-04||0.01|0m|0|0|-1m|0.76|29|-2m|0.72|29|-3m|0.83|30|||||0|1.084883|||0.4059244|2.252|5.537|0.062|0.07|0.24294001|0.853|0.879|0.075050004|0.54732|18|0
2020-07-20 23:01:05|eur_0169|SRG.MI|SRG.MI|Snam S.p.A.|EUR|Milan|3269360128|Italy|Utilities|Utilities—Regulated Gas|http://www.snam.it|4.08|4.667|6585610|4.648|3.181|5.11|0.013961554|0.79463|0.03838|0.17475|234.002|4Q2017/0.05/0.05!1Q2018/0.07/0.08!2Q2018/0.08/0.08!3Q2018/0.08/0.08|2020-07-30||0.05|0m|0|0|-1m|0.13|24|-2m|0.22|23|-3m|0.29|24|||||0|0.344767|||2.4563158|10.144|12.766|0.323|0.3|0.29055|0.423|0.423|0.4078|0.79463|18|0
2020-07-20 23:01:07|eur_0170|ATL.MI|ATL.MI|Atlantia SpA|EUR|Milan|818011008|Italy|Industrials|Infrastructure Operations|http://www.atlantia.it|22.82|14.555|4817544|13.85|9.138|24.93|-0.41263783|0.55772|0.02331|0.0070999996|386.162|4Q2017/0.38/0.19!1Q2018/0.26/0.24!2Q2018/0.38/0.41!3Q2018/0.25/0.43|2020-08-04||0.38|0m|0|0|-1m|0.82|17|-2m|1.05|19|-3m|1.05|19|||||0|1.301162|||1.104241|4.488|8.048|-0.041|1.94|0.33265|1.015|1.36|-0.00254|0.61596|18|0
2020-07-20 23:01:09|eur_0171|CNHI.MI|CNHI.MI|CNH Industrial N.V.|EUR|Milan|1364400000|United Kingdom|Industrials|Farm & Heavy Construction Machinery|http://www.cnhindustrial.com|15.17|6.396|3031902|6.41|4.784|10.51|-0.30326086|0.08005|0.01716|0.20507|423.754|4Q2017/0.14/0.17!1Q2018/0.15/0.1!2Q2018/0.28/0.21!3Q2018/0.16/0.14|2020-02-05||0.14|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.86|7|||||41|1.503081|||1.5482934|1.078|13.468|0.811|0.86|0.46738997|2.606|3.611|0.04061|0.16475001|18|41
2020-07-20 23:01:11|eur_0172|UBI.MI|UBI.MI|Unione di Banche Italiane S.p.A.|EUR|Milan|1135030016|Italy|Financial Services|Banks—Regional|http://www.ubibanca.it|3.33|3.726|32052439|3.268|2.037|4.51|0.29940343|0|0.00201|0.02614||1Q2017/0.07/0.06!1Q2018/0.1/0.08!2Q2018/0.08/0.08!3Q2018/0/0.06|2020-08-03||0.07|0m|0|0|-1m|0.65|17|-2m|0.59|17|-3m|0.59|17|||||0|1.598255|||0.418887|9.837||0.119|0.41|0.3102|||0.07902|0|18|0
2020-07-20 23:01:12|eur_0173|TEN.MI|TEN.MI|Tenaris S.A.|EUR|Milan|1180540032|Luxembourg|Energy|Oil & Gas Equipment & Services|http://www.tenaris.com|19.46|5.766|3120140|5.75|4.057|12|-0.49115044|0.16636999|0.030050002|-0.014989999|8.816|4Q2017/0.14/-0.08!1Q2018/0.2/0.1!2Q2018/0.14/0.14!3Q2018/0.21/0.16|2020-08-05||0.14|0m|0|0|-1m|-0.46|13|-2m|-0.43|14|-3m|-0.33|15|||||0|1.19593|||0.6065643|0.97|5.831|-0.136|0.91|0.11677|1.544|2.961|-0.02231|0.29709998|18|0
2020-07-20 23:01:14|eur_0174|TRN.MI|TRN.MI|Terna - Rete Elettrica Nazionale Societa per Azioni|EUR|Milan|2009990016|Italy|Utilities|Utilities—Regulated Electric|http://www.terna.it|5|6.428|3599770|6.386|4.528|6.808|0.13428068|0.7389|0.043860003|0.17836|225.815|2Q2017/0.09/0.09!3Q2017/0.09/0.09!4Q2017/0.08/0.17!2Q2018/0.09/0.09|2020-07-29||0.09|0m|0|0|-1m|0.05|22|-2m|0|21|-3m|0|21|||||0|0.336046|||2.9554024|9.075|12.282|0.377|0.37|0.25968|0.725|0.725|0.32313|0.85845|18|0
2020-07-20 23:01:16|eur_0175|MB.MI|MB.MI|Mediobanca Banca di Credito Finanziario S.p.A.|EUR|Milan|868312000|Italy|Financial Services|Banks—Regional|http://www.mediobanca.com|10.05|7.202|5028329|7.038|4.05|10.985|-0.23864132|0|0.00954|0.07697||1Q2017/0.22/0.16!2Q2017/0.15/0.13|2020-07-30||0.22|0m|0|0|-1m|1|11|-2m|0.82|11|-3m|0.85|13|||||0|1.771511|||0.6187817|13.384||0.871|0.95|0.33703998|||0.35084|0|18|0
2020-07-20 23:01:18|eur_0177|PC.MI|PC.MI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:01:19|eur_0180|EXO.MI|EXO.MI|Exor N.V.|EUR|Milan|231580000|Netherlands|Consumer Cyclical|Auto Manufacturers|http://www.exor.com|72.13|50.96|320056|50.66|34.8|75.76|-0.18944001|0.09633|0.033239998|0.1262|110.48||2020-09-03|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.17|6|||||0|1.517441|||0.8008549|0.43|4.463|13.162|8.05|0.21203|0.977|1.398|0.021389998|0.1593|18|0
2020-07-20 23:01:21|eur_0181|PRY.MI|PRY.MI|Prysmian S.p.A.|EUR|Milan|263264000|Italy|Industrials|Electrical Equipment & Parts|http://www.prysmiangroup.com|23.77|23|1241008|22.1|13.095|25.18|0.17553198|0.06785|0.0309|0.08911|128.863|4Q2017/0.76/0.45!1Q2018/0.2/0.36!2Q2018/0.32/0.34!3Q2018/0.42/0.46|2020-07-30||0.76|0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.81|16|||||0|1.333139|||2.554704|0.757|11.159|0.862|1.87|0.6743|0.773|1.227|0.019919999|0.36435002|18|0
2020-07-20 23:01:23|eur_0182|BPE.MI|BPE.MI|BPER Banca S.p.A.|EUR|Milan|520172000|Italy|Financial Services|Banks—Regional|http://www.bper.it|4.27|2.487|6872461|2.54|1.8035|4.67|-0.32446808|0|0.00468|0.069749996||4Q2017/0.06/0.21!1Q2018/0.52/0.1!2Q2018/0.12/0.12!3Q2018/0.1/0.07|2020-05-06||0.06|0m|0|0|-1m|0.64|11|-2m|0.55|11|-3m|0.55|11|||||0|1.32093|||0.25625965|12.605||0.638|0.52|0.14538999|||0.1875|0|18|0
2020-07-20 23:01:25|eur_0183|MS.MI|MS.MI|Mediaset S.p.A.|EUR|Milan|1137939968|Italy|Communication Services|Broadcasting|http://www.mediaset.it|3.06|1.532|1435864|1.528|1.345|3.054|-0.42835766|0.14002|0.050380003|0.09133001|43.38|3Q2016/-0.06/-0.09!1Q2017/0.01/0.16!2Q2017/0.05/0.01!3Q2017/-0.04/0.03|2020-09-28||-0.06|0m|0|0|-1m|-0.04|23|-2m|-0.05|22|-3m|-0.04|24|||||0|1.059883|||0.71322155|1.179|8.418|0.148|0.15|0.058119997|||0.05821|0.37157002|18|0
2020-07-20 23:01:27|eur_0184|BMPS.MI|BMPS.MI|Banca Monte dei Paschi di Siena S.p.A.|EUR|Milan|1104009984|Italy|Financial Services|Banks—Regional|http://www.mps.it|2.19|1.8|16290092|1.565|0.975|2.24|0.033685565|0|-0.00966|-0.1512||3Q2017/0.07/0!4Q2017/0.2/-0.1!1Q2018/0.17/-0.02!2Q2018/0.09/0.09|2020-08-06||0.07|0m|0|0|-1m|-0.6|5|-2m|-0.67|3|-3m|-0.67|3|||||0|1.432558|||0.2506964|2.95||-1.185|0.26|0.0354|||-0.53786|0|18|0
2020-07-20 23:01:29|eur_0185|AZM.MI|AZM.MI|Azimut Holding S.p.A.|EUR|Milan|138244000|Italy|Financial Services|Asset Management|http://www.azimut.it|13.16|17.04|2692841|16.45|10.265|24.7|-0.044437945|0.38196|0.03571|0.46798|123.9|2Q2016/0.36/0.08!4Q2016/0.39/0.32!1Q2017/0.56/0.43!3Q2018/0.28/0.22|2020-05-07||0.36|0m|0|0|-1m|0.33|12|-2m|0.36|11|-3m|0.36|11|||||0|1.979069|||3.108922|-2.369|-6.202|2.37|1.12|0.24646999|183.796|185.654|0.28096|0.61029|18|0
2020-07-20 23:01:30|eur_0186|SPM.MI|SPM.MI|Saipem SpA|EUR|Milan|988318976|Italy|Energy|Oil & Gas Equipment & Services|http://www.saipem.com|5.47|2.206|8728698|2.183|1.7735|4.746|-0.49126077|0.10606|0.054109998|-0.05086|31.948|4Q2017/-0.1/0.06!1Q2018/0.01/0.05!2Q2018/-0.01/0.03!3Q2018/0.01/0.05|2020-07-29||-0.1|0m|0|0|-1m|-0.04|25|-2m|0|25|-3m|0|25|||||0|2.098837|||0.58483565|0.381|3.591|-0.283|0.15|0.28318|||-0.03046|0.18023|18|0
2020-07-20 23:01:32|eur_0188|US.MI|US.MI|UnipolSai Assicurazioni S.p.A.|EUR|Milan|2826530048|Italy|Financial Services|Insurance—Diversified|http://www.unipolsai.com|2.19|2.176|1718261|2.19|1.662|2.79|-0.09429276|0.100360006|0.00879|0.10193|41.041|3Q2016/0.05/0.04|2020-08-06||0.05|0m|0|0|-1m|0|8|-2m|0|7|-3m|0|7|||||0|0.971511|||0.89510494|0.527|5.246|0.225|0.22|0.05342|0.228|0.33|0.03949|0.16760999|18|0
2020-07-20 23:01:34|eur_0189|BPSO.MI|BPSO.MI|Banca Popolare di Sondrio S.C.p.A.|EUR|Milan|449711008|Italy|Financial Services|Banks—Regional|http://www.popso.it|3.5|1.97|2148530|1.918|1.171|2.74|-0.0036363602|0|0.0014300001|0.02081|||2016-05-09|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.144186|||0.3213703|10.459||0.125|0.23|0.23501|||0.0987|0|18|0
2020-07-20 23:01:36|eur_0190|CPR.MI|CPR.MI|Davide Campari-Milano S.p.A.|EUR|Milan|1147900032|Italy|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.camparigroup.com|6.77|8.173|1259957|8.106|5.04|9.125|-0.053037465|0.24396|0.05341|0.13543001|62.561||2020-07-28|||0m|0|0|-1m|0.42|24|-2m|0.42|24|-3m|0.42|24|||||0|0.815697|||3.9255524|5.478|22.453|0.26||0.26903|0.936|1.49|0.16738|0.60852003|18|0
2020-07-20 23:01:38|eur_0192|DNB.OL|DNB.OL|DNB ASA|NOK|Oslo|1550370048|Norway|Financial Services|Banks—Regional|http://www.dnb.no|169.97|146.45|1435995|146.55|94.26|178.1|-0.068636835|0|0.0070999996|0.09097||4Q2017/4.43/3.13!1Q2018/3.16/3.13!2Q2018/3.66/3.68!3Q2018/3.44/3.62|2020-07-13||4.43|0m|0|0|-1m|0.4|25|-2m|0.46|26|-3m|0.42|26|||||0|0.961046|||0.9503754|19.979||12.557|14.88|0.37327|||0.43046|0|18|0
2020-07-20 23:01:40|eur_0193|TEL.OL|TEL.OL|Telenor ASA|NOK|Oslo|1422659968|Norway|Communication Services|Telecom Services|http://www.telenor.com|170|155.15|2341380|148.5|130.75|189.65|-0.14899713|0.3693|0.06766|0.23738001|468.992|4Q2017/2.08/2.21!1Q2018/3.67/2.26!2Q2018/2.22/2.44!3Q2018/3.15/2.75|2020-07-16||2.08|0m|0|0|-1m|0.2|25|-2m|0.2|25|-3m|0.08|26|||||0|0.279069|||7.8640575|2.936|7.951|4.374|10|0.30785|0.588|0.631|0.05098|0.66756|18|0
2020-07-20 23:01:42|eur_0194|YAR.OL|YAR.OL|Yara International ASA|NOK|Oslo|268132000|Norway|Basic Materials|Agricultural Inputs|http://www.yara.com|44.98|385.7|962869|373|276.1|422.3|-0.10098815|0.1558|0.04176|0.04407|51.954|4Q2017/0.47/0.55!1Q2018/0.45/0.52!2Q2018/0.17/0.23!3Q2018/0.57/0.61|2020-10-20||0.47|0m|0|0|-1m|0.12|25|-2m|-0.04|25|-3m|-0.04|25|||||0|0.667441|||13.038334|8.794|56.443|1.399|3.07|0.30798998|0.774|2.021|0.03113|0.29386|18|0
2020-07-20 23:01:43|eur_0195|NHY.OL|NHY.OL|Norsk Hydro ASA|NOK|Oslo|2049120000|Norway|Basic Materials|Aluminum|http://www.hydro.com|53.61|28.33|4165277|28.5|19.135|36.41|-0.07045007|0.06993|0.010729999|-0.04835|33.288|4Q2017/1.33/1.21!1Q2018/1.06/0.96!2Q2018/1.02/0.87!3Q2018/0.74/0.61|2020-07-22||1.33|0m|0|0|-1m|0.45|22|-2m|0.55|22|-3m|0.55|22|||||0|0.933139|||0.69725084|0.508|7.267|-1.773|3.72|0.29948|1.159|1.818|-0.024149999|0.36501|18|0
2020-07-20 23:01:45|eur_0196|ORK.OL|ORK.OL|Orkla ASA|NOK|Oslo|1000310016|Norway|Consumer Defensive|Packaged Foods|http://www.orkla.no|73.69|87.18|1028283|87.02|74.86|97.14|0.13455021|0.14388|0.05587|0.119899996|30.779|4Q2017/1.04/1.05!1Q2018/0.62/0.81!2Q2018/0.92/0.86!3Q2018/1.07/1.03|2020-07-13||1.04|0m|0|0|-1m|0.5|10|-2m|0.45|11|-3m|0.45|11|||||0|-0.01279|||2.459516|2.135|14.841|4.068|3.88|0.37890998|0.762|1.366|0.08947|0.47803003|18|0
2020-07-20 23:01:47|eur_0198|SDRL.OL|SDRL.OL|Seadrill Limited|NOK|Oslo|100330000|Bermuda|Energy|Oil & Gas Drilling|http://www.seadrill.com|27.6|3.61|340477|3.7|2.95|39.9|-0.89085543|0.18601|-0.021270001|-1.7208999|5937.931|4Q2016/0.19/0.21!1Q2017/0.06/0.02!2Q2017/0/-0.06!3Q2018/-2.4/-1.47|||0.19|0m|0|0|-1m|-1.29|7|-2m|-1.29|7|-3m|-1.3|10|||||63|2.958295||||5.663|30.444|-24.88|-6.6|0.37392|1.785|2.062|-2.2037199|0.28964|18|63
2020-07-20 23:01:49|eur_0200|GJF.OL|GJF.OL|Gjensidige Forsikring ASA|NOK|Oslo|500000000|Norway|Financial Services|Insurance—Diversified|http://www.gjensidige.no|136.58|197|531916|191|145.25|208.8|0.076966405|0.19063999|0.027449999|0.15206|9.366|4Q2017/2.01/2.16!1Q2018/1.07/1.5!2Q2018/2.01/2.14!3Q2018/1.75/2.07|2020-10-20||2.01|0m|0|0|-1m|0.04|23|-2m|-0.13|23|-3m|-0.13|23|||||0|0.426744|||3.5115867|2.056|10.784|7.878|9.52|0.30024|1.015|1.065|0.14283|0.33256|18|0
2020-07-20 23:01:51|eur_0201|TGS.OL|TGS.OL|TGS-NOPEC Geophysical Company ASA|NOK|Oslo|116907000|Norway|Energy|Oil & Gas Equipment & Services|http://www.tgs.com|34.22|143.25|226736|145|92.4|284.3|-0.38637328|0.71531|0.042540003|0.03929|2.115|4Q2017/0.53/0.36!1Q2018/0.13/0.18!2Q2018/0.45/0.29!3Q2018/0.16/0.37|2020-07-23||0.53|0m|0|0|-1m|0.56|16|-2m|0.67|15|-3m|0.59|17|||||0|1.526744|||11.628379|31.104|43.484|0.459|2.07|0.63945|0.89|0.89|0.097440004|0.99324|18|0
2020-07-20 23:01:53|eur_0202|SUBC.OL|SUBC.OL|Subsea 7 S.A.|NOK|Oslo|297211008|Luxembourg|Energy|Oil & Gas Equipment & Services|http://www.subsea7.com|15.32|65.8|514470|66.28|38.5|110.1|-0.30202192|0.13419|0.009|-0.018509999|11.322|4Q2017/0.21/0.22!1Q2018/-0.03/0.1!2Q2018/0.24/0.18!3Q2018/0.23/0.24|2020-07-29||0.21|0m|0|0|-1m|0.36|28|-2m|0.38|29|-3m|0.27|30|||||0|1.593023|||3.7516394|5.595|41.698|-0.341|0.25|0.61302|1.164|1.237|-0.02892|0.10752|18|0
2020-07-20 23:01:55|eur_0203|STB.OL|STB.OL|Storebrand ASA|NOK|Oslo|467390016|Norway|Financial Services|Financial Conglomerates|http://www.storebrand.no|79.29|52.12|1881015|52.06|33.84|74.9|-0.13377702|0.04822|0.0028600001|0.055609997|90.58|4Q2017/1.58/1.27!1Q2018/1.75/1.09!2Q2018/1.46/1.16!3Q2018/1.33/1.24|2020-07-15||1.58|0m|0|0|-1m|0.19|16|-2m|0.19|16|-3m|0.19|16|||||0|1.278488|||0.7082291|0.815|16.904|3.937|5.68|0.64619005|0.285|0.589|0.02922|0.1437|18|0
2020-07-20 23:01:57|eur_0204|SAN.PA|SAN.PA|Sanofi|EUR|Paris|1253600000|France|Healthcare|Drug Manufacturers—General|http://www.sanofi.com|82.62|94.29|1606421|93.22|67.65|95.06|0.23617554|0.27567|||43.877|4Q2017/1.06/1.16!1Q2018/1.28/1.13!2Q2018/1.25/1.21!3Q2018/1.84/1.71|2020-07-29||1.06|0m|0|0|-1m|0.32|28|-2m|0.52|27|-3m|0.48|27|||||0|0.49186|||2.0060422|3.483|12.636|2.661|5.76|0.44147998|||0.08767|0.68039|18|0
2020-07-20 23:01:59|eur_0205|FP.PA|FP.PA|TOTAL S.A.|EUR|Paris|2624420096|France|Energy|Oil & Gas Integrated|http://www.total.com|68.27|33.205|6003852|33.825|21.12|50.93|-0.2981637|0.1592|0.0319|0.070700005|59.205|4Q2017/1.1/1.1!1Q2018/1.09/1.12!2Q2018/1.32/1.35!3Q2018/1.47/1.4|2020-07-30||1.1|0m|0|0|-1m|0.84|31|-2m|0.8|30|-3m|0.81|31|||||0|0.669767|||0.76284236|0.758|4.759|3.036|5.97|0.37597|0.7|1.171|0.048260003|0.33806|18|0
2020-07-20 23:02:00|eur_0206|BNP.PA|BNP.PA|BNP Paribas SA|EUR|Paris|1249080064|France|Financial Services|Banks—Regional|http://group.bnpparibas|61.49|38.01|2912476|37.975|24.505|54.22|-0.095725715|0|0.00321|0.07125||4Q2017/1.14/1.24!1Q2018/1.18/1.17!2Q2018/1.92/1.75!3Q2018/1.7/1.63|2020-07-31||1.14|0m|0|0|-1m|0.81|26|-2m|0.85|26|-3m|0.78|27|||||0|1.647674|||0.43540013|-11.202||5.682|6.11|0.41099998|||0.18121|0|18|0
2020-07-20 23:02:02|eur_0207|CS.PA|CS.PA|AXA SA|EUR|Paris|2387000064|France|Financial Services|Insurance—Diversified|http://www.axa.com|27.16|18.514|4599634|18.37|11.844|25.615|-0.21912855|0.05508|0.00435|0.05124|73.939||2020-08-06|||0m|0|0|-1m|0.74|27|-2m|0.69|26|-3m|0.74|27|||||0|1.331395|||0.63209283|0.728|13.215|1.51|2.8|0.36368|0.249|0.58|0.02898|0.13007|18|0
2020-07-20 23:02:04|eur_0208|MC.PA|MC.PA|LVMH Moet Hennessy - Louis Vuitton, Societe Europeenne|EUR|Paris|503628992|France|Consumer Cyclical|Luxury Goods|http://www.lvmh.com|319.92|412.8|346202|410.25|278.7|439.05|0.06613827|0.24757|0.08399|0.2152|65.875||2020-07-27|||0m|0|0|-1m|0.76|33|-2m|0.74|34|-3m|0.71|34|||||0|0.888372|||5.682741|4.258|17.2|14.23|13.9|0.20275|0.527|1.172|0.13361|0.66233003|18|0
2020-07-20 23:02:06|eur_0209|OR.PA|OR.PA|L'Oreal S.A.|EUR|Paris|559297984|France|Consumer Defensive|Household & Personal Products|http://www.loreal.com|205.31|290|312238|290.3|196|297.2|0.15980816|0.22152|0.08429|0.13326|9.81||2020-07-30|||0m|0|0|-1m|0.07|30|-2m|0.06|31|-3m|0.13|32|||||0|0.468604|||5.5015936|5.343|24.118|6.66|7.61|0.14744|0.935|1.28|0.12553|0.73003995|18|0
2020-07-20 23:02:08|eur_0210|SU.PA|SU.PA|Schneider Electric S.E.|EUR|Paris|535371008|France|Industrials|Specialty Industrial Machinery|http://www.se.com/ww/en|76.44|101.15|730507|100.95|61.72|105.5|0.31960785|0.17932|0.057140004|0.111269996|36.793||2020-07-29|||0m|0|0|-1m|0.87|23|-2m|0.78|23|-3m|0.71|24|||||1|1.029651|||2.5850391|2.287|12.753|4.33|4.91|0.50526|1.049|1.367|0.08885|0.39528|18|1
2020-07-20 23:02:09|eur_0211|AI.PA|AI.PA|L'Air Liquide S.A.|EUR|Paris|471484000|France|Basic Materials|Chemicals|http://www.airliquide.com|116.17|140.1|781617|138.8|94.86|140.7|0.24130285|0.24712|0.05213|0.12457|76.434||2020-07-30|||0m|0|0|-1m|0.08|25|-2m|0.04|25|-3m|0.15|27|||||0|0.691279|||3.5004876|3.633|14.702|4.73|5.75|0.29162002|0.529|0.877|0.10226|0.62802|18|0
2020-07-20 23:02:11|eur_0212|BN.PA|BN.PA|Danone S.A.|EUR|Paris|648870976|France|Consumer Defensive|Packaged Foods|http://www.danone.com|75.05|60.76|1231587|60.1|50.26|82.38|-0.20291781|0.20615|0.05579|0.11981|100.017||2020-07-30|||0m|0|0|-1m|0.67|33|-2m|0.58|31|-3m|0.58|31|||||0|0.609302|||2.2867036|2.066|10.021|2.95|3.88|0.5078|0.71|0.899|0.07628|0.49073002|18|0
2020-07-20 23:02:13|eur_0213|GLE.PA|GLE.PA|Societe Generale Societe anonyme|EUR|Paris|851100032|France|Financial Services|Banks—Regional|http://www.societegenerale.com|43.49|15.698|3592963|15.704|11.346|32.23|-0.29673082|0|0.00204|0.043709997||4Q2017/0.09/0.42!1Q2018/1.06/1.02!2Q2018/1.44/1.24!3Q2018/1.54/1.12|2020-08-03||0.09|0m|0|0|-1m|0.63|24|-2m|0.74|23|-3m|0.63|24|||||0|1.479651|||0.2134998|-15.964||1.747|4.72|0.51980996|||0.1018|0|18|0
2020-07-20 23:02:15|eur_0214|AIR.PA|AIR.PA|Airbus SE|EUR|Paris|784065024|Netherlands|Industrials|Aerospace & Defense|http://www.airbus.com|120.82|65.71|1512486|65.9|48.12|139.4|-0.49602324|0.04749|0.00446|-0.29917|419.983|4Q2017/2.28/1.89!1Q2018/-0.06/0.04!2Q2018/1.02/0.86!3Q2018/1.36/1.05|2020-07-30||2.28|0m|0|0|-1m|0.81|26|-2m|0.93|27|-3m|0.92|26|||||0|1.593023|||14.615214|0.839|17.67|-2.418|5.58|0.29936|0.299|0.894|-0.027460001|0.15061|18|0
2020-07-20 23:02:17|eur_0215|GSZ.PA|GSZ.PA|ENGIE SA|EUR|YHD|2395880000||||||17.56|11667491|16.89|17.12|17.87||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:02:19|eur_0216|VIV.PA|VIV.PA|Vivendi SA|EUR|Paris|1142429952|France|Communication Services|Broadcasting|http://www.vivendi.com|24.84|23.94|1967358|23.69|16.6|26.42|-0.04821211|0.119320005|0.02654|0.09804|53.907|1Q2017/0.12/0.1!2Q2017/0.13/0.15!3Q2017/0.22/0.21!4Q2017/0.53/0.27|2020-07-30||0.12|0m|0|0|-1m|0.42|26|-2m|0.31|26|-3m|0.28|25|||||0|0.751162|||1.8252516|2.137|17.908|1.28|1.05|0.31471002|0.645|0.776|0.09957|0.44364|18|0
2020-07-20 23:02:21|eur_0217|ORA.PA|ORA.PA|Orange S.A.|EUR|Paris|2658279936|France|Communication Services|Telecom Services|http://www.orange.com|17.1|11.11|6216412|11.005|8.84|15.38|-0.16343594|0.30165002|0.03461|0.09535|128.066||2020-07-30|||0m|0|0|-1m|0.69|29|-2m|0.79|28|-3m|0.83|29|||||0|0.348255|||0.92807615|1.529|5.07|1.023|1.17|0.48256|0.759|0.902|0.07117|0.40106|18|0
2020-07-20 23:02:23|eur_0218|DG.PA|DG.PA|VINCI SA|EUR|Paris|555584000|France|Industrials|Engineering & Construction|http://www.vinci.com|95.36|82.22|1036842|82.46|54.76|107.35|-0.11314267|0.16247|0.04101|0.15903|144.384||2020-07-31|||0m|0|0|-1m|0.61|23|-2m|0.63|24|-3m|0.76|25|||||0|0.769186|||2.231692|1.493|9.188|5.82|5.83|0.37155|0.694|0.902|0.066599995|0.16169001|18|0
2020-07-20 23:02:25|eur_0221|RI.PA|RI.PA|Pernod Ricard SA|EUR|Paris|260674000|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.pernod-ricard.com|140.97|140|425701|139.15|112.25|179.5|-0.11706859|0.31845|0.05365|0.09453|59.031||2020-09-02|||0m|0|0|-1m|0.45|29|-2m|0.52|29|-3m|0.59|29|||||0|0.579069|||2.345491|4.778|15.004|5.519||0.59108|0.707|1.937|0.15458|0.61546004|18|0
2020-07-20 23:02:27|eur_0222|SAF.PA|SAF.PA|Safran SA|EUR|Paris|426872000|France|Industrials|Aerospace & Defense|http://www.safran-group.com|119.08|93.2|586573|93.12|51.1|152.3|-0.3011632|0.19985001|0.055409998|0.20056999|57.138||2020-07-30|||0m|0|0|-1m|0.35|23|-2m|0.3|23|-3m|0.32|22|||||0|1.13779|||3.1994507|1.759|8.8|5.63|5.76|0.41426998|0.518|0.877|0.09686|0.46655|18|0
2020-07-20 23:02:28|eur_0223|SGO.PA|SGO.PA|Compagnie de Saint-Gobain S.A.|EUR|Paris|544683008|France|Industrials|Building Products & Equipment|http://www.saint-gobain.com|44.41|33.09|1365628|32.57|16.408|39.565|-0.04668522|0.106479995|0.04161|0.07693|78.251||2020-07-30|||0m|0|0|-1m|0.91|22|-2m|0.95|21|-3m|0.9|21|||||0|1.343604|||0.92386293|0.676|6.352|2.58|3.47|0.38674|0.833|1.355|0.03303|0.255|18|0
2020-07-20 23:02:30|eur_0224|CA.PA|CA.PA|Carrefour SA|EUR|Paris|808166016|France|Consumer Defensive|Grocery Stores|http://www.carrefour.com|18.54|13.835|1930800|13.81|12.095|18.09|-0.22153324|0.04713|0.026349999|0.01907|149.032||2020-07-28|||0m|0|0|-1m|0.12|26|-2m|0.14|28|-3m|0.7|27|||||0|0.651744|||1.1104423|0.346|7.346|1.424||0.21279|0.543|0.819|0.015269999|0.21459|18|0
2020-07-20 23:02:32|eur_0225|RNO.PA|RNO.PA|Renault SA|EUR|Paris|289864992|France|Consumer Cyclical|Auto Manufacturers|http://www.group.renault.com|84.17|24.27|1835883|23.865|12.77|58.1|-0.5347046|0.093|0.013990001|0.00053|167.102||2019-02-14|||0m|0|0|-1m|0.63|24|-2m|0.7|23|-3m|0.7|23|||||1|1.756976|||0.19084391|0.899|9.668|-0.52|15.03|0.18933001|0.924|1.025|-0.00254|0.19614|18|1
2020-07-20 23:02:34|eur_0226|ML.PA|ML.PA|Compagnie Generale des Etablissements Michelin Societe en commandite par actions|EUR|Paris|178424000|||||117.33|94.58|351189|94|68|119.5|||||||2020-07-27|||0m|0|0|-1m|0.64|22|-2m|0.64|22|-3m|0.59|22|||||0||||||||||||||18|0
2020-07-20 23:02:35|eur_0227|ACA.PA|ACA.PA|Credit Agricole S.A.|EUR|Paris|2882789888|France|Financial Services|Banks—Regional|http://www.credit-agricole.com|14.88|9.13|4647877|9.114|5.7|13.8|-0.15689176|0||||4Q2017/0.26/0.25!1Q2018/0.23/0.26!2Q2018/0.46/0.34!3Q2018/0.35/0.33|2020-08-06||0.26|0m|0|0|-1m|0.52|23|-2m|0.52|23|-3m|0.52|23|||||0|1.833139|||0.41851935|-8.922||1.43|1.4|0.13796|||0.2497|0|18|0
2020-07-20 23:02:37|eur_0228|PUB.PA|PUB.PA|Publicis Groupe S.A.|EUR|Paris|240708992|France|Communication Services|Advertising Agencies|http://www.publicisgroupe.com|64.2|26.99|667620|27.51|20.97|47.02|-0.38110238|0.17289|0.03423|0.1185|117.505||2020-07-23|||0m|0|0|-1m|0.77|26|-2m|0.81|26|-3m|0.77|26|||||0|0.824418|||0.86412245|1.071|6.195|3.55|4.91|0.47984|0.841|0.881|0.07645|0.45778|18|0
2020-07-20 23:02:39|eur_0229|LR.PA|LR.PA|Legrand SA|EUR|Paris|267308000|France|Industrials|Specialty Industrial Machinery|http://www.legrand.com|60.93|70.66|357666|70.02|45.91|77.94|0.093720675|0.22142|0.06678|0.16062|89.921|4Q2017/0.71/0.62!1Q2018/0.72/0.7!2Q2018/0.86/0.8!3Q2018/0.75/0.73|2020-07-31||0.71|0m|0|0|-1m|0.36|22|-2m|0.29|21|-3m|0.29|21|||||3|0.976162|||3.622661|3.276|14.794|3.015||0.49703|1.053|1.484|0.12318|0.52142|18|3
2020-07-20 23:02:41|eur_0230|KER.PA|KER.PA|Kering SA|EUR|Paris|125014000|France|Consumer Cyclical|Footwear & Accessories|http://www.kering.com|524.67|515.8|103427|515.4|348.55|614.9|-0.022382379|0.33234|0.12311|0.21545|90.214||2020-07-28|||0m|0|0|-1m|0.7|27|-2m|0.76|29|-3m|0.72|29|||||0|1.031976|||6.273947|4.515|13.586|18.395||0.26806|0.438|0.926|0.14534001|0.74133|18|0
2020-07-20 23:02:43|eur_0231|CAP.PA|CAP.PA|Capgemini SE|EUR|Paris|165682000|France|Technology|Information Technology Services|http://www.capgemini.com|125.06|107.5|384039|106.9|51.78|120.9|-0.04723704|0.12779|0.05551|0.10718001|48.628||2020-09-03|||0m|0|0|-1m|0.85|20|-2m|0.85|20|-3m|0.95|20|||||0|1.178488|||2.157898|1.402|10.973|5||0.51679003|1.174|1.282|0.060599998|0.27264|18|0
2020-07-20 23:02:44|eur_0233|SESG.PA|SESG.PA|SES S.A.|EUR|Paris|575185984|Luxembourg|Communication Services|Broadcasting|http://www.ses.com|20.34|6.282|714039|6.332|4.87|18.115|-0.52587044|0.62056|||71.433|4Q2016/0.31/0!4Q2017/0.41/0.15!2Q2018/0.26/0.17!3Q2018/0.14/0.16|2019-02-18||0.31|0m|0|0|-1m|0.14|22|-2m|0.13|23|-3m|0.22|23|||||0|0.780985|||0.46344522|3.169|5.106|0.496|0.75|0.34705|||0.13863|0.75088|18|0
2020-07-20 23:02:46|eur_0234|FR.PA|FR.PA|Valeo SA|EUR|Paris|239028992|France|Consumer Cyclical|Auto Parts|http://www.valeo.com|35.53|24.07|750877|23.99|10.51|37.02|-0.10585165|0.097959995|0.033940002|0.072680004|90.739||2020-07-21|||0m|0|0|-1m|0.32|25|-2m|0.35|26|-3m|0.38|26|||||0|2.054651|||1.2429|0.501|5.11|1.31|3.36|0.43053|0.634|0.957|0.01607|0.17733999|18|0
2020-07-20 23:02:48|eur_0235|ALU.PA|ALU.PA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:02:49|eur_0236|EN.PA|EN.PA|Bouygues SA|EUR|Paris|379841984|France|Industrials|Engineering & Construction|http://www.bouygues.com|39.77|32.52|734611|32.45|22.27|41.32|-0.006429851|0.088369995|0.02326|0.10321999|83.871|3Q2017/1.31/1.07!4Q2017/1.04/0.54!1Q2018/0.03/-0.11!2Q2018/0.67/0.62|2020-08-27||1.31|0m|0|0|-1m|0.29|21|-2m|0.29|21|-3m|0.24|21|||||0|0.843023|||1.2167472|0.509|5.758|2.765|2.93|0.29233|0.823|1.017|0.027880002|0.53576|18|0
2020-07-20 23:02:51|eur_0237|CDI.PA|CDI.PA|Christian Dior SE|EUR|Paris|180411008|France|Consumer Cyclical|Luxury Goods|http://www.dior-finance.com|396|391.2|2735|389.4|252.4|491.2|-0.20139462|0.24531001|0.08297|0.21667999|71.784||2020-07-22|||0m|0|0|-1m|0.33|3|-2m|0.67|6|-3m|0.57|7|||||0|0.866279|||6.4868093|2.123|8.653|16.271||0.0042|0.543|1.188|0.05474|0.66233003|18|0
2020-07-20 23:02:53|eur_0238|SW.PA|SW.PA|Sodexo S.A.|EUR|Paris|146008000|France|Industrials|Specialty Business Services|http://www.sodexo.com|87.12|62.14|263491|62.12|48.45|108.5|-0.38737673|0.06827|0.03982|0.17238002|149.035||2020-04-09|||0m|0|0|-1m|0.48|25|-2m|0.4|25|-3m|0.32|25|||||0|0.79186|||2.208323|0.601|8.807|4.591|5.59|0.2976|0.775|0.92|0.03004|0.14592|18|0
2020-07-20 23:02:54|eur_0239|AC.PA|AC.PA|Accor SA|EUR|Paris|234362000|France|Consumer Cyclical|Lodging|http://group.accor.com/en|49.5|23.56|1362945|24.2|20.15|42.58|-0.3993547|0.1672|0.02311|0.06929|52.651||2020-08-04|||0m|0|0|-1m|0.85|20|-2m|0.85|20|-3m|0.85|20|||||0|1.127325|||0.92139226|1.933|11.563|1.552|1.75|0.40725|1.084|1.72|0.1146|0.21857001|18|0
2020-07-20 23:02:56|eur_0241|DSY.PA|DSY.PA|Dassault Systemes SE|EUR|Paris|259348992|France|Technology|Software—Application|http://www.3ds.com|126.17|160.65|254872|154.8|105|164.15|0.148368|0.24506001|0.043|0.107650004|84.447|4Q2017/0.89/0.82!1Q2018/0.59/0.56!2Q2018/0.63/0.67!3Q2018/0.71/0.69|2020-07-23||0.89|0m|0|0|-1m|0.43|23|-2m|0.39|23|-3m|0.35|23|||||0|0.662209|||7.698758|10.518|42.921|2.151|3.39|0.21473|1.629|1.791|0.13517|0.83685994|18|0
2020-07-20 23:02:58|eur_0242|VIE.PA|VIE.PA|Veolia Environnement S.A.|EUR|Paris|554331008|France|Industrials|Waste Management|http://www.veolia.com/fr|21.73|19.45|1358779|19.35|16.015|29.09|-0.15686274|0.11146|||240.115||2020-07-30|||0m|0|0|-1m|0.67|21|-2m|0.62|21|-3m|0.62|21|||||0|0.68779|||1.818607|0.83|7.449|0.953||0.42233002|||0.01983|0.1582|18|0
2020-07-20 23:02:59|eur_0243|RMS.PA|RMS.PA|Hermes International Societe en commandite par actions|EUR|Paris|104601000|France|Consumer Cyclical|Luxury Goods|http://finance.hermes.com|498.46|759.2|37484|750.8|516|788.2|0.16547656|0.37752998|0.16108|0.25479|17.362||2020-09-09|||0m|0|0|-1m|-0.29|17|-2m|-0.33|18|-3m|-0.28|18|||||0|0.565697|||12.045249|10.896|28.862|14.55|14.08|0.10722999|2.432|3.01|0.22201|0.6913|18|0
2020-07-20 23:03:01|eur_0244|LI.PA|LI.PA|Klepierre SA|EUR|Paris|285224992|France|Real Estate|REIT—Retail|http://www.klepierre.com|36.13|16.43|724987|16.345|12.625|34.66|-0.4318735|0.64676005|0.02668|0.02957|80.303||2020-07-29|||0m|0|0|-1m|0.94|18|-2m|1|17|-3m|1.06|18|||||0|1.137209|||0.485348|10.134|15.669|1.105|2.67|0.44204|0.24|0.352|0.1988|0.76019996|18|0
2020-07-20 23:03:03|eur_0245|UG.PA|UG.PA|Peugeot S.A.|EUR|Paris|894883968|||||24.75|14.61|2135902|14.67|8.878|27.06|||||||2020-07-28|||0m|0|0|-1m|0.56|25|-2m|0.7|23|-3m|0.74|23|||||0||||||||||||||18|0
2020-07-20 23:03:04|eur_0246|EDF.PA|EDF.PA|Electricite de France S.A.|EUR|Paris|3098609920|France|Utilities|Utilities—Diversified|http://www.edf.fr|14.56|9.758|1784537|9.712|5.978|13.61|-0.11709094|0.21096|0.0135699995|0.10395|120.774||2020-07-30|||0m|0|0|-1m|0.29|21|-2m|0.2|20|-3m|0.25|20|||||0|1.069767|||0.6507503|1.078|5.11|1.504|0.8|0.04775|0.96|1.341|0.072280005|0.38709998|18|0
2020-07-20 23:03:06|eur_0248|KN.PA|KN.PA|Natixis S.A.|EUR|Paris|3151099904|France|Financial Services|Banks—Regional|http://www.natixis.com|6.07|2.342|24390146|2.53|1.471|4.411|-0.31750745|0|0.0025600002|0.0608||4Q2017/0.17/0.11!1Q2018/0.09/0.09!2Q2018/0.19/0.14!3Q2018/0.13/0.13|2020-08-03||0.17|0m|0|0|-1m|0.58|19|-2m|0.61|18|-3m|0.35|17|||||0|1.159302|||0.37477997|-21.301||0.24||0.08568|||0.10901|0|18|0
2020-07-20 23:03:08|eur_0250|ALO.PA|ALO.PA|Alstom SA|EUR|Paris|226860000|France|Industrials|Specialty Industrial Machinery|http://www.alstom.com|42.28|49.53|530263|49.27|29.73|50.64|0.31808448|0.085839994|0.026349999|0.12101|49.219||2020-05-12|||0m|0|0|-1m|0.35|17|-2m|0.29|17|-3m|0.29|17|||||0|0.67093|||3.4217615|1.299|15.133|2.063|2.11|0.48736998|0.772|1.078|0.056939997|0.17815|18|0
2020-07-20 23:03:09|eur_0251|GET.PA|GET.PA|Getlink SE|EUR|Paris|537150976|France|Industrials|Railroads|http://www.getlinkgroup.com/uk/home|11.95|13.4|629442|13.4|8.615|17.04|-0.011070132|0.4981|0.02953|0.08688|366.379||2020-07-23|||0m|0|0|-1m|0.36|14|-2m|0.47|15|-3m|0.47|15|||||0|1.065116|||4.392002|11.68|23.448|0.291|0.31|0.36511|1.986|2.035|0.14645|0.51622003|18|0
2020-07-20 23:03:11|eur_0252|SCR.PA|SCR.PA|SCOR SE|EUR|Paris|185708000|France|Financial Services|Insurance—Reinsurance|http://www.scor.com|37.88|25.18|294770|24.66|15.88|39.24|-0.36898673|0.0484|0.01023|0.07203|47.687|4Q2017/1.39/0.95!1Q2018/0.88/0.55!2Q2018/0.48/0.58!3Q2018/0.43/0.69|2020-07-23||1.39|0m|0|0|-1m|-0.04|23|-2m|-0.13|24|-3m|-0.08|24|||||0|1.074418|||0.7535087|0.24|4.954|2.41|3.43|0.41594002|7.796|15.578|0.02694|0.080860004|18|0
2020-07-20 23:03:12|eur_0253|STM.PA|STM.PA|STMicroelectronics N.V.|EUR|Paris|892579008|Switzerland|Technology|Semiconductors|http://www.st.com|20.94|26.78|1867036|26.18|13.73|29.44|0.57095706|0.2146|0.06459|0.057729997|30.985|4Q2017/0.36/0.33!1Q2018/0.28/0.26!2Q2018/0.29/0.28!3Q2018/0.41/0.36|2020-07-23||0.36|0m|0|0|-1m|0.17|18|-2m|0.38|16|-3m|0.38|16|||||0|1.34186|||3.3333333|2.356|10.979|0.442|1.34|0.35965002|1.943|3.053|0.04129|0.35279|18|0
2020-07-20 23:03:14|eur_0254|ING.PA|ING.PA|Ingenico Group - GCS|EUR|Paris|62418100|France|Technology|Software—Infrastructure|http://www.ingenico.com|71.97|139.75|119481|137.4|64.46|147.9|0.7304785|0.15634|0.033210002|0.09924|91.341||2020-07-22|||0m|0|0|-1m|0.6|20|-2m|0.6|20|-3m|0.52|21|||||0|0.994767|||3.895796|3.064|19.596|3.289||0.61858004|0.622|1.096|0.06172|0.34471|18|0
2020-07-20 23:03:16|eur_0255|HO.PA|HO.PA|Thales S.A.|EUR|Paris|212680000|France|Industrials|Aerospace & Defense|http://www.thalesgroup.com/en|127.3|70.5|343514|69.2|52.5|112.05|-0.3258646|0.11948|0.029579999|0.19754|110.684||2020-07-24|||0m|0|0|-1m|0.75|16|-2m|0.75|16|-3m|0.69|16|||||0|0.429651|||2.752616|0.995|8.329|5.26||0.19896|0.657|0.908|0.06097|0.24584|18|0
2020-07-20 23:03:18|eur_0256|SEV.PA|SEV.PA|Suez SA|EUR|Paris|628174976|France|Utilities|Utilities—Regulated Water|http://www.suez.com|12.98|10.495|1104806|10.435|8.046|16.035|-0.20736802|0.14704001|0.02148|0.06665|151.152||2020-07-29|||0m|0|0|-1m|0.89|18|-2m|0.95|19|-3m|0.95|19|||||0|0.817441|||1.0037298|1.087|7.392|0.48||0.22584|0.759|0.949|0.01952|0.53143|18|0
2020-07-20 23:03:19|eur_0257|ATO.PA|ATO.PA|Atos SE|EUR|Paris|108483000|France|Technology|Information Technology Services|http://www.atos.net|101.81|77.98|255856|76.78|43.26|82.46|-0.0062128305|0.13177|0.032190003|0.054780003|76.506||2020-07-27|||0m|0|0|-1m|0.5|22|-2m|0.43|21|-3m|0.43|21|||||0|1.254651|||1.1973345|0.98|7.441|31.56|9.62|0.38756|0.944|1.093|0.29332|0.10520001|18|0
2020-07-20 23:03:21|eur_0258|ILD.PA|ILD.PA|iliad S.A.|EUR|Paris|58497200|France|Communication Services|Telecom Services|http://www.iliad.fr|159.14|179.5|66098|178.35|74.2|183|0.96550596|0.25019|0.0064999997|0.39063|153.106||2020-09-03|||0m|0|0|-1m|0.48|23|-2m|0.57|23|-3m|0.52|23|||||0|0.281976|||2.0071115|3.158|12.623|29.35||0.13227001|0.72|0.851|0.32239|0.55514|18|0
2020-07-20 23:03:23|eur_0259|RXL.PA|RXL.PA|Rexel S.A.|EUR|Paris|302881984|France|Industrials|Industrial Distribution|http://www.rexel.com|13.71|11.05|833608|10.795|4.921|13.415|0.025166273|0.052270003|0.037520003|0.04863|82.339|4Q2017/0.27/0.4!1Q2018/0.23/0.48!2Q2018/0.31/0.28!3Q2018/0.27/0.27|2020-07-28||0.27|0m|0|0|-1m|0.5|16|-2m|0.53|15|-3m|0.4|15|||||0|1.851162|||0.78979343|0.454|8.69|0.677|1.19|0.69121003|0.826|1.338|0.01487|0.25029|18|0
2020-07-20 23:03:24|eur_0261|AKE.PA|AKE.PA|Arkema S.A.|EUR|Paris|76358600|France|Basic Materials|Specialty Chemicals|http://www.arkema.com|110.13|90.38|106934|89.4|42.5|98.5|0.07918882|0.14748|0.041360002|0.0879|53.279|4Q2017/1.52/1.04!1Q2018/2.57/2.14!2Q2018/2.97/2.62!3Q2018/2.42/2.24|2020-07-30||1.52|0m|0|0|-1m|0.89|18|-2m|0.83|18|-3m|0.83|18|||||0|1.530813|||1.2237326|0.972|6.592|5.51|9|0.35522997|1.529|2.096|0.05505|0.21216999|18|0
2020-07-20 23:03:26|eur_0262|CO.PA|CO.PA|Casino, Guichard-Perrachon Societe Anonyme|EUR|Paris|107751000|France|Consumer Defensive|Grocery Stores|http://www.groupe-casino.fr|39.38|28.19|366799|28.41|27.72|50.08|-0.13647419|0.04749|0.018099999|-0.026800001|172.811||2020-07-30|||0m|0|0|-1m|0.38|21|-2m|0.33|21|-3m|0.29|21|||||0|0.801162|||0.6362713|0.49|10.317|-13.611|2.35|0.122159995|0.439|0.956|-0.040560003|0.24816999|18|0
2020-07-20 23:03:27|eur_0263|ETL.PA|ETL.PA|Eutelsat Communications S.A.|EUR|Paris|230182000|France|Technology|Communication Equipment|http://www.eutelsat.com|21.46|8.388|639710|8.434|7.984|18.67|-0.506495|0.70137|0.03949|0.12956999|129.821||2020-07-31|||0m|0|0|-1m|0.23|22|-2m|0.18|22|-3m|0.18|22|||||0|0.763953|||0.7687654|4.032|5.748|1.422|1.45|0.71139|1.471|1.52|0.25445998|0.92928004|18|0
2020-07-20 23:03:29|eur_0264|EDEN.PA|EDEN.PA|Edenred SA|EUR|Paris|245816992|France|Financial Services|Credit Services|http://www.edenred.com|33.99|43.65|338040|42.79|29.74|51.56|-0.055199802|0.38217|0.03907||||2020-07-27|||0m|0|0|-1m|0.28|18|-2m|0.28|18|-3m|0.33|18|||||0|0.999418||||7.583|19.843|1.29||0.73963|0.579|0.863|0.19872999|0.42038|18|0
2020-07-20 23:03:31|eur_0265|GFC.PA|GFC.PA|Gecina SA|EUR|Paris|73504704|France|Real Estate|REIT—Office|http://www.gecina.fr|150.9|105|76102|104.3|88.5|183.6|-0.2279793|0.78596|0.01642|0.12394|57.642||2020-07-23|||0m|0|0|-1m|0.43|14|-2m|0.46|13|-3m|0.29|14|||||0|0.889534|||0.607312|21.851|27.801|20.519|6.22|0.49793997|0.072|0.54|2.2018201|1.0264801|18|0
2020-07-20 23:03:32|eur_0266|BOL.PA|BOL.PA|Bollore SE|EUR|Paris|2930889984|France|Communication Services|Entertainment|http://www.bollore.com|4.34|2.952|925535|2.924|2.01|4.116|-0.24639177|0.108830005|0.01361|0.052259997|55.549||2020-07-31|||0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|||||0|0.922674|||0.9513374|1.475|13.557|0.08||0.15349|0.688|0.817|0.00956|0.32742|18|0
2020-07-20 23:03:34|eur_0267|BVI.PA|BVI.PA|Bureau Veritas SA|EUR|Paris|448924000|France|Industrials|Consulting Services|http://www.bureauveritas.com|23|20.66|706232|20.41|15.165|26.01|-0.044028103|0.18326001|0.06882|0.33703998|280.319||2020-07-28|||0m|0|0|-1m|-0.05|19|-2m|-0.16|19|-3m|-0.16|19|||||0|1.101744|||7.3184557|2.239|12.217|0.83|1.05|0.28757|1.634|1.667|0.07214|0.22042|18|0
2020-07-20 23:03:35|eur_0268|FGR.PA|FGR.PA|Eiffage SA|EUR|Paris|99383904|France|Industrials|Engineering & Construction|http://www.eiffage.com|102.77|80.44|209993|79.94|44.65|111.75|-0.11472869|0.14848|0.03884|0.18759|255.513||2020-08-26|||0m|0|0|-1m|0.5|18|-2m|0.53|19|-3m|0.53|19|||||0|1.176162|||1.498789|1.075|7.237|7.39|7.23|0.39549|0.856|0.937|0.03879|0.82572997|18|0
2020-07-20 23:03:37|eur_0269|BB.PA|BB.PA|Societe BIC SA|EUR|Paris|44942900|France|Consumer Defensive|Household & Personal Products|http://www.bicworld.com|83.5|49.1|69850|49.18|41.86|69.15|-0.2708673|0.21070999|0.07808|0.10142||1Q2018/1.06/1.15!2Q2018/1.99/1.76|2020-07-29||1.06|0m|0|0|-1m|-0.11|9|-2m|0.27|11|-3m|0.27|11|||||0|0.359302|||1.426289|1.027|4.875|3.589|5.51|0.31379998|0.459|2.214|0.085559994|0.50154|18|0
2020-07-20 23:03:39|eur_0271|ADP.PA|ADP.PA|Aeroports de Paris SA|EUR|Paris|98944400|France|Industrials|Airports & Air Services|http://www.parisaeroport.fr|184.89|91.1|103139|91.5|70.7|181.5|-0.44376898|0.38744998|0.03827|0.098579995|124.405||2020-07-27|||0m|0|0|-1m|-0.42|19|-2m|-0.32|19|-3m|-0.21|19|||||0|1.18372|||1.791579|3.282|8.471|5.942||0.13835|1.063|1.11|0.12511|0.65702003|18|0
2020-07-20 23:03:40|eur_0272|MF.PA|MF.PA|Wendel|EUR|Paris|43784400|France|Financial Services|Asset Management|http://www.wendelgroup.com|137.43|83.35|45075|83.25|54.8|129.4|-0.30740428|0.14513999|0.03296|0.00601|186.474||2020-07-30|||0m|0|0|-1m|0.89|9|-2m|1|9|-3m|0.78|9|||||0|1.312209|||1.5057085|1.07|7.374|8.981|1.75|0.16415001|1.596|1.904|0.046680003|0.087869994|18|0
2020-07-20 23:03:42|eur_0273|VK.PA|VK.PA|Vallourec S.A.|EUR|Paris|11448600|France|Basic Materials|Steel|http://www.vallourec.com|3.52|32.13|31072|32.65|0.65|49|12.013153|0.07611|0.0032|-0.17148|247.105|4Q2017/-0.4/-0.08!1Q2018/-0.4/-0.21!2Q2018/-0.3/-0.21!3Q2018/-0.2/-0.15|2020-07-29||-0.4|0m|0|0|-1m|-0.07|15|-2m|-0.06|16|-3m|-0.12|17|||||0|2.572674|||0.25598738|0.795|10.446|-29.399|-0.37|0.26298|0.712|1.105|-0.080369994|0.18264|18|0
2020-07-20 23:03:44|eur_0274|MMB.PA|MMB.PA|Lagardere SCA|EUR|Paris|129154000|France|Consumer Cyclical|Travel Services|http://www.lagardere.com|28.04|14.05|339418|14.02|8.14|22.48|-0.36388385|0.07793|0.01731|0.12316|327.213||2020-07-30|||0m|0|0|-1m|0.47|17|-2m|0.47|17|-3m|0.47|17|||||0|1.136627|||1.1894684|0.894|11.466|-0.12|1.89|0.63463|0.576|0.961|-0.00206|0.41275|18|0
2020-07-20 23:03:45|eur_0275|ICAD.PA|ICAD.PA|Icade SA|EUR|Paris|73932200|France|Real Estate|REIT—Diversified|http://www.icade.fr|85.63|58.05|67841|57.85|57.25|106|-0.25594854|0.37284002|0.01238|0.0836|169.981||2020-07-21|||0m|0|0|-1m|0.73|15|-2m|0.69|16|-3m|0.75|16|||||0|0.881976|||1.3545994|7.484|20.072|4.054|5.43|0.21128|0.899|1.199|0.19712|0.53733003|18|0
2020-07-20 23:03:47|eur_0276|RF.PA|RF.PA|Eurazeo SE|EUR|Paris|75783000|France|Financial Services|Asset Management|http://www.eurazeo.com/en/|75.83|46.72|121429|46.76|35.6|70.05|-0.21411765|0.1852|0.02841|0.02071|63.93||2020-07-29|||0m|0|0|-1m|0|9|-2m|0.13|8|-3m|0.25|8|||||0|1.163953|||0.7092543|1.618|8.737|1.687|4.19|0.22919|0.804|1.109|0.02402|0.61085|18|0
2020-07-20 23:03:48|eur_0278|EO.PA|EO.PA|Faurecia S.E.|EUR|Paris|136886000|France|Consumer Cyclical|Auto Parts|http://www.faurecia.com|52.64|35.52|379406|34.72|20.58|53.02|-0.1460895|0.09823|0.049840003|0.15579|108.593||2020-07-27|||0m|0|0|-1m|0.05|19|-2m|0.37|19|-3m|0.37|19|||||0|2.21686|||1.1758474|0.428|4.357|4.29|5.65|0.28948998|0.652|0.917|0.03319|0.13967|18|0
2020-07-20 23:03:50|eur_0279|CNP.PA|CNP.PA|CNP Assurances SA|EUR|Paris|685913984|France|Financial Services|Insurance—Life|http://www.cnp.fr|19.86|10.98|381355|11.05|5.3|19.95|-0.44050634|0.06018|||90.509||2020-08-03|||0m|0|0|-1m|-0.5|8|-2m|-0.5|8|-3m|-0.43|7|||||0|1.313372|||0.3884663|-1.478|-24.561|1.946|1.97|0.07798|||0.029360002|0.08073|18|0
2020-07-20 23:03:52|eur_0280|NK.PA|NK.PA|Imerys S.A.|EUR|Paris|84723600|France|Basic Materials|Building Materials|http://www.imerys.com|69.2|31.58|134126|30.9|20.68|46.56|-0.2938757|0.15323|||74.614||2020-07-27|||0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.13|8|||||0|1.765116|||0.8006896|0.98|6.398|1.231|4.91|0.16868|||0.02301|0.62169|18|0
2020-07-20 23:03:53|eur_0281|ORP.PA|ORP.PA|Orpea SA|EUR|Paris|64564100|France|Healthcare|Medical Care Facilities|http://www.orpea-corp.com|113.2|102.3|152244|100.05|69.1|129|-0.072752535|0.18995|0.024519999|0.07782|300.331||2020-09-22|||0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.83|12|||||0|0.515697|||2.1916106|3.919|20.629|3.57|4.07|0.48610002|0.757|0.963|0.06256|0.27899|18|0
2020-07-20 23:03:55|eur_0282|ERF.PA|ERF.PA|Eurofins Scientific SE|EUR|Paris|18984200|Luxembourg|Healthcare|Diagnostics & Research|http://www.eurofins.com|508.91|566.8|18309|559|360.6|620.2|0.41518986|0.17593999|0.03796|0.069460005|122.208||2020-08-06|||0m|0|0|-1m|0|14|-2m|0.07|14|-3m|0.07|14|||||0|0.779069|||3.5748298|2.917|16.582|7.81|18.98|0.40596|0.937|1.014|0.042779997|0.204|18|0
2020-07-20 23:03:56|eur_0283|DEC.PA|DEC.PA|JCDecaux SA|EUR|Paris|212738000|France|Communication Services|Advertising Agencies|http://www.jcdecaux.com|31.8|15|193586|14.92|14.83|27.84|-0.42080748|0.21226999|0.025910001|0.12894|262.58||2020-07-30|||0m|0|0|-1m|0.25|20|-2m|0.15|20|-3m|0.15|20|||||0|1.324418|||1.4308882|2.572|12.116|1.247|0.96|0.22096|0.442|0.549|0.07613|0.63789004|18|0
2020-07-20 23:03:58|eur_0284|RUI.PA|RUI.PA|Rubis|EUR|Paris|100462000|France|Utilities|Utilities—Regulated Gas|http://www.rubis.fr|61.02|40.1|259508|40|31.6|57.45|-0.21875|0.10414|0.04948|0.11951999|64.778||2020-09-17|||0m|0|0|-1m|1.2|10|-2m|1.1|10|-3m|1.11|9|||||0|0.947093|||1.6411557|0.951|9.132|3.087|3.18|0.32821|0.989|1.987|0.05876|0.24457|18|0
2020-07-20 23:04:00|eur_0285|AF.PA|AF.PA|Air France-KLM SA|EUR|Paris|427432000|France|Industrials|Airlines|http://www.airfranceklm.com|10.25|4.133|2433776|4.133|3.504|11.115|-0.5429109|0.08254|0.01122|-1.11992|7220.541|4Q2017/0.06/0.26!1Q2018/-0.54/-0.37!2Q2018/0.21/-0.03!3Q2018/1.51/1.5|2020-07-31||0.06|0m|0|0|-1m|0.14|22|-2m|0.1|21|-3m|0.1|21|||||0|1.034302||||0.371|4.495|-2.807|1.41|0.2358|0.481|0.607|-0.04519|0.20063|18|0
2020-07-20 23:04:01|eur_0286|TFI.PA|TFI.PA|Television Francaise 1 Societe anonyme|EUR|Paris|210392992|France|Communication Services|Broadcasting|http://www.groupe-tf1.fr|11.62|4.8|437049|4.874|4.062|9.47|-0.42557454|0.13532|0.04316|0.08703|23.145|1Q2017/0.13/0.06!2Q2017/0.22/0.21!3Q2017/0.05/0.02!4Q2017/0.25/0.21|2020-07-29||0.13|0m|0|0|-1m|0.18|22|-2m|0.23|22|-3m|0.23|22|||||0|0.898255|||0.63525677|0.507|3.746|0.657|0.85|0.26714|0.979|1.329|0.06068|0.38064|18|0
2020-07-20 23:04:03|eur_0287|RCO.PA|RCO.PA|Remy Cointreau SA|EUR|Paris|49803200|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.remy-cointreau.com|111.42|134.3|186194|138.3|79.2|142.9|0.06548536|0.23468|0.04946|0.07556|51.325||2020-06-04|||0m|0|0|-1m|-0.04|25|-2m|0|25|-3m|0|25|||||0|0.2|||4.773414|7.168|30.545|2.162|3.74|0.37697|0.502|2.196|0.11066|0.66052|18|0
2020-07-20 23:04:04|eur_0288|SK.PA|SK.PA|SEB SA|EUR|Paris|50166400|France|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.groupeseb.com|162.88|145|49543|143.9|86.35|165.5|-0.1246959|0.11314|0.05667|0.17361|105.515||2020-07-23|||0m|0|0|-1m|0.55|11|-2m|0.62|13|-3m|0.62|13|||||0|1.003488|||3.026824|1.278|11.296|7.58|8.26|0.25429|0.932|1.509|0.05163|0.11622|18|0
2020-07-20 23:04:06|eur_0289|NEO.PA|NEO.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:04:08|eur_0294|ERIC-B.ST|ERIC-B.ST|Telefonaktiebolaget LM Ericsson (publ)|SEK|Stockholm|3056999936|Sweden|Technology|Communication Equipment|http://www.ericsson.com|81.1|102.7|14526359|97.66|59.54|103.15|0.17918384|0.12527001|0.05353|0.03012|60.624|4Q2017/0.4/0.45!1Q2018/0.11/-0.05!2Q2018/-0.09/0.18!3Q2018/1.03/0.41|||0.4|0m|0|0|-1m|0.25|28|-2m|0.25|28|-3m|0.36|28|||||0|0.231395|||4.32039|1.473|11.755|0.847|3.74|0.58936|0.962|1.218|0.01228|0.3827|18|0
2020-07-20 23:04:10|eur_0295|HM-B.ST|HM-B.ST|H & M Hennes & Mauritz AB (publ)|SEK|Stockholm|1655069952|Sweden|Consumer Cyclical|Apparel Manufacturing|http://www.hmgroup.com|133.09|134.75|4047485|135.45|98.13|214.35|-0.19547403|0.1168|0.0275|0.09828|184.28|4Q2017/2.41/2.31!1Q2018/0.83/0.69!2Q2018/2.8/2.9!3Q2018/1.87/1.97|||2.41|0m|0|0|-1m|-0.14|29|-2m|0.07|29|-3m|0.1|29|||||0|1.132558|||4.226523|1.48|12.667|3.026|8.19|0.30995|0.392|1.023|0.02409|0.51193|18|0
2020-07-20 23:04:12|eur_0296|SHB-A.ST|SHB-A.ST|Svenska Handelsbanken AB (publ)|SEK|Stockholm|1980029952|Sweden|Financial Services|Banks—Diversified|http://www.handelsbanken.se|104.11|88.3|5052938|90.44|71.8|113.8|-0.0028665066|0|0.00477|0.101780005||4Q2017/1.92/2.22!1Q2018/2.04/2.06!2Q2018/2.66/2.35!3Q2018/2.09/2.1|||1.92|0m|0|0|-1m|-0.64|22|-2m|-0.67|24|-3m|-0.75|24|||||0|0.551162|||1.0712509|25.832||8.013|8.66|0.50793|||0.36553|0|18|0
2020-07-20 23:04:13|eur_0297|SWED-A.ST|SWED-A.ST|Swedbank AB (publ)|SEK|Stockholm|1119719936|Sweden|Financial Services|Banks—Regional|http://www.swedbank.com|217.78|149.16|6733825|145.9|99.14|162.7|0.08395231|0|0.00467|0.08941||4Q2017/4.59/4.15!1Q2018/4.5/4.17!2Q2018/4.77/4.71!3Q2018/5.04/4.5|||4.59|0m|0|0|-1m|0.17|23|-2m|0.33|24|-3m|0.21|24|||||1||||1.1558669|21.411||10.909|18.36|0.49737|||0.29904|0|18|1
2020-07-20 23:04:15|eur_0298|ATCO-A.ST|ATCO-A.ST|Atlas Copco AB|SEK|Stockholm|824051008|Sweden|Industrials|Specialty Industrial Machinery|http://www.atlascopcogroup.com/en|243.74|410.6|1009160|409.5|258.2|431.6|0.41158223|0.23149|0.11667|0.31847998|47.238|4Q2017/3.77/3.84!1Q2018/3.59/3.53!2Q2018/3.2/3.19!3Q2018/3.26/3.25|||3.77|0m|0|0|-1m|0.38|26|-2m|0.38|26|-3m|0.31|26|||||0|0.992441|||9.214542|5.022|21.694|12.91|12.81|0.63317|1.014|1.5|0.15223|0.42028|18|0
2020-07-20 23:04:17|eur_0299|ASSA-B.ST|ASSA-B.ST|ASSA ABLOY AB (publ)|SEK|Stockholm|1053249984|Sweden|Industrials|Security & Protection Services|http://www.assaabloy.com|191.94|213.4|3253504|202.1|158.8|248.5|-0.084692|0.15994|0.063769996|0.15053001|58.426|4Q2017/2.15/2.17!1Q2018/1.77/1.82!2Q2018/1.84/2.37!3Q2018/2.15/2.18|||2.15|0m|0|0|-1m|0.38|24|-2m|0.52|23|-3m|0.5|24|||||1|0.660465|||4.018984|2.802|17.516|7.631|9.23|0.69461995|0.821|1.237|0.093030006|0.39575002|18|1
2020-07-20 23:04:18|eur_0300|SEB-A.ST|SEB-A.ST|Skandinaviska Enskilda Banken AB (publ.)|SEK|Stockholm|2142749952|Sweden|Financial Services|Banks—Regional|http://sebgroup.com|101.13|90.26|4594792|91.58|59.8|104.9|-0.013996482|0|0.00537|0.10864||4Q2017/2.19/2.05!1Q2018/1.88/1.95!2Q2018/2.44/2.43!3Q2018/2.28/1.97|||2.19|0m|0|0|-1m|0.23|22|-2m|0.3|23|-3m|0.29|24|||||0|0.963372|||1.221182|10.509||7.568|8.49|0.60889|||0.37030998|0|18|0
2020-07-20 23:04:20|eur_0301|INVE-B.ST|INVE-B.ST|Investor AB (publ)|SEK|Stockholm|453780992|Sweden|Financial Services|Asset Management|http://www.investorab.com|459.43|525.2|744190|518.8|370.1|568.6|0.1379689|0.71596|0.09719|0.18099001|18.14|1Q2017/5.67/4.29!2Q2017/3.29/3.17!3Q2017/1.82/4.97!1Q2018/4.53/7.58|||5.67|0m|0|0|-1m|1.08|12|-2m|1.08|12|-3m|1.08|12|||||0|0.821511|||0.931072|4.126|5.763|94.398|14.77|0.43664002|2.373|2.977|0.65013003|0.80501|18|0
2020-07-20 23:04:21|eur_0302|VOLV-B.ST|VOLV-B.ST|AB Volvo (publ)|SEK|Stockholm|1580130048|Sweden|Industrials|Farm & Heavy Construction Machinery|http://www.volvogroup.com|159.27|159.55|5320586|160.1|95|175.1|0.0832206|0.07972|0.02901|0.14174|123.341|4Q2017/2.39/2.46!1Q2018/2.78/2.91!2Q2018/4.13/3.63!3Q2018/3.67/3.37|||2.39|0m|0|0|-1m|0.42|19|-2m|0.53|19|-3m|0.42|19|||||0|1.36686|||2.3541129|1.169|14.669|9.102|14.05|0.53465|0.954|1.391|0.05019|0.21971|18|0
2020-07-20 23:04:23|eur_0304|SCA-B.ST|SCA-B.ST|Svenska Cellulosa Aktiebolaget SCA (publ)|SEK|Stockholm|637755008|Sweden|Basic Materials|Lumber & Wood Production|http://www.sca.com/en/|94|111.95|2035806|109.9|71.74|119.95|0.45678687|0.18007|0.01811|0.28252|14.579|4Q2017/0.85/0.81!1Q2018/1/0.89!2Q2018/1.58/0.76!3Q2018/1.41/1.05|||0.85|0m|0|0|-1m|-0.45|11|-2m|-0.08|13|-3m|0.43|14|||||0|0.506976|||1.1520333|4.1|22.769|21.497|5.23|0.61789|0.48|0.994|0.71747|0.61986|18|0
2020-07-20 23:04:24|eur_0305|SAND.ST|SAND.ST|Sandvik AB|SEK|Stockholm|1254390016|Sweden|Industrials|Specialty Industrial Machinery|http://www.home.sandvik|156.47|172.8|2644136|176.65|112.45|194.3|0.16255343|0.20928|0.0849|0.07848|41.1|4Q2017/5.12/2.07!1Q2018/2.35/2.38!2Q2018/2.81/2.67!3Q2018/2.62/2.56|2020-10-16||5.12|0m|0|0|-1m|-0.2|25|-2m|-0.12|25|-3m|-0.12|25|||||0|1.197674|||3.3742092|2.345|11.207|3.845|10.91|0.53683996|1.4|2.307|0.05052|0.382|18|0
2020-07-20 23:04:26|eur_0306|SKF-B.ST|SKF-B.ST|AB SKF (publ)|SEK|Stockholm|423094016|Sweden|Industrials|Tools & Accessories|http://www.skf.com|151.05|185|1145987|186.25|113.8|204|0.1482737|0.13368|0.056999996|0.13772|50.96|4Q2017/4.28/2.72!1Q2018/3.77/3.5!2Q2018/4.25/3.89!3Q2018/3.34/3.6|||4.28|0m|0|0|-1m|0.13|23|-2m|-0.04|23|-3m|0|24|||||0|1.19186|||2.2308776|1.105|8.269|11.161|14.05|0.70282996|1.133|2.103|0.06|0.24122|18|0
2020-07-20 23:04:27|eur_0307|SKA-B.ST|SKA-B.ST|Skanska AB (publ)|SEK|Stockholm|392016992|Sweden|Industrials|Engineering & Construction|http://www.skanska.com|163.13|192.5|900412|192.5|138.05|240.5|0.07511866|0.05554|0.038310003|0.20339|50.914|4Q2017/2.87/2.51!1Q2018/0.52/2.18!2Q2018/2.82/3.14!3Q2018/2/3.04|||2.87|0m|0|0|-1m|0.67|9|-2m|0.44|9|-3m|0.44|9|||||0|0.904651|||2.2849748|0.451|8.115|15.405|12.25|0.39668|0.671|1.347|0.036140002|0.09576|18|0
2020-07-20 23:04:29|eur_0308|HEXA-B.ST|HEXA-B.ST|Hexagon AB (publ)|SEK|Stockholm|351800992|Sweden|Technology|Scientific & Technical Instruments|http://www.hexagon.com|534.72|589.4|394103|575.4|338.7|598.8|0.18737102|0.28662002|0.05788|0.11744001|39.66|4Q2017/5.7/5.34!1Q2018/4.45/4.46!2Q2018/5.18/5.07!3Q2018/5.05/5.08|||5.7|0m|0|0|-1m|0.82|17|-2m|0.82|17|-3m|0.81|16|||||0|1.335465|||35.90181|||2.493|23.32|0.48368|0.796|1.118|0.17773001|0.63558996|18|0
2020-07-20 23:04:31|eur_0309|KINV-B.ST|KINV-B.ST|Kinnevik AB|SEK|Stockholm|241718000|Sweden|Financial Services|Asset Management|http://www.kinnevik.com|294|303.4|727698|302.6|131.45|304.8|0.26083338|0.97730005|0.11979|0.20311001|4.579|||||0m|0|0|-1m|1|11|-2m|0.9|10|-3m|0.9|10|||||0|1.243023|||0.9372239|4.224|4.322|65.512|8.12||8.188|8.428|0.97810996|1|18|0
2020-07-20 23:04:32|eur_0310|ELUX-B.ST|ELUX-B.ST|AB Electrolux (publ)|SEK|Stockholm|279204992|Sweden|Technology|Consumer Electronics|http://www.electroluxgroup.com|218|170|1265127|168.25|102.6|267.9|-0.28858352|0.04064|-0.00151|0.03921|133.126|4Q2017/6.67/4.58!1Q2018/1.9/2.73!2Q2018/1.78/2.84!3Q2018/4.01/4.38|||6.67|0m|0|0|-1m|-0.17|18|-2m|-0.05|19|-3m|0.05|19|||||0|1.403488|||2.8616638|0.486|11.97|12.711|16.97|0.69837|0.665|1.034|0.03261|0.14803|18|0
2020-07-20 23:04:34|eur_0311|ALFA.ST|ALFA.ST|Alfa Laval AB (publ)|SEK|Stockholm|419456000|Sweden|Industrials|Specialty Industrial Machinery|http://www.alfalaval.com|241.67|210.1|1160163|202.6|145.9|260.5|0.09306717|0.1846|0.06797|0.20055|49.561|4Q2017/3.08/2.52!1Q2018/2.94/2.1!2Q2018/3.07/2.51!3Q2018/3.09/2.69|2020-07-21||3.08|0m|0|0|-1m|0.37|19|-2m|0.26|19|-3m|0.2|20|||||1|1.106395|||3.270548|1.993|10.797|12.607||0.42378|0.855|1.419|0.112629995|0.33956|18|1
2020-07-20 23:04:36|eur_0312|SWMA.ST|SWMA.ST|Swedish Match AB (publ)|SEK|Stockholm|161592000|Sweden|Consumer Defensive|Tobacco|http://www.swedishmatch.com|475.75|695.8|677736|716.8|363|724.8|0.75686276|0.41924|0.25879|||4Q2017/4.24/3.94!1Q2018/4.36/4.27!2Q2018/5.31/4.94!3Q2018/5.55/5.46|2020-07-17||4.24|0m|0|0|-1m|-0.19|16|-2m|-0.18|17|-3m|-0.18|17|||||0|0.2||||7.81|18.63|26.362|22.5|0.53863|0.727|1.427|0.27148|0.64155|18|0
2020-07-20 23:04:37|eur_0313|BOL.ST|BOL.ST|Boliden AB (publ)|SEK|Stockholm|273511008|Sweden|Basic Materials|Other Industrial Metals & Mining|http://www.boliden.com|24.77|238.3|748356|237.6|137.15|278.25|0.055999994|0.22343999|0.05994|0.117510006|14.519|2Q2018/0.82/0.82!3Q2018/0.51/0.65!4Q2018/0.73/0.55!1Q2019/0.72/0.7|2020-07-22||0.82|0m|0|0|-1m|0|19|-2m|0|19|-3m|0.05|19|||||0|1.386627|||1.5055692|1.406|6.292|18.137|22.27|0.58529997|0.421|1.549|0.09904|0.16855|18|0
2020-07-20 23:04:38|eur_0314|GETI-B.ST|GETI-B.ST|Getinge AB|SEK|Stockholm|254152000|Sweden|Healthcare|Medical Instruments & Supplies|http://www.getinge.com|87.86|208.4|1763014|199|127.3|208.9|0.4321699|0.16306|0.04557|0.09214|62.439|4Q2017/4.3/4.35!1Q2018/0.46/0.42!2Q2018/1.21/0.96!3Q2018/0.78/0.46|||4.3|0m|0|0|-1m|0|14|-2m|0|14|-3m|0|14|||||0|0.615116|||2.7299998|2.332|14.299|6.895|6.33|0.58308|6.528|9.29|0.0677|0.48391998|18|0
2020-07-20 23:04:40|eur_0315|TREL-B.ST|TREL-B.ST|Trelleborg AB (publ)|SEK|Stockholm|242572000|Sweden|Industrials|Specialty Industrial Machinery|http://www.trelleborg.com|199.86|143.85|2214410|140|86.68|182.05|0.055011272|0.16483|0.04803|-0.00728|62.024|4Q2017/2.31/2.42!1Q2018/3.41/3.41!2Q2018/3.43/3.51!3Q2018/2.98/2.84|||2.31|0m|0|0|-1m|0.8|10|-2m|0.64|11|-3m|0.64|11|||||0|1.35|||1.2521653|1.457|8.841|-0.826|13.81|0.57738|0.956|1.453|-0.00614|0.31968|18|0
2020-07-20 23:04:42|eur_0316|SECU-B.ST|SECU-B.ST|Securitas AB|SEK|Stockholm|364934016|Sweden|Industrials|Security & Protection Services|http://www.securitas.com|154.5|129.4|1252679|127.45|91.96|169.95|-0.2418204|0.062179998|0.05005|0.16014|118.588|4Q2017/2.04/2.26!1Q2018/2.08/2.03!2Q2018/2.5/2.32!3Q2018/3.03/2.58|||2.04|0m|0|0|-1m|0|19|-2m|0|19|-3m|-0.05|19|||||0|0.901744|||2.2511394|0.591|9.504|8.732|10.72|0.52419|0.184|1.147|0.02831|0.17239|18|0
2020-07-20 23:04:43|eur_0317|MEDA-A.ST|MEDA-A.ST|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:04:45|eur_0318|INDU-A.ST|INDU-A.ST|AB Industrivarden (publ)|SEK|Stockholm|267118000|Sweden|Financial Services|Asset Management|http://www.industrivarden.se/en-GB|204.25|226|94019|225.2|167.7|262.6|0.046468377|0.95869005|0.01502|0.0242|5.667|||||0m|0|0|-1m|-0.83|6|-2m|-0.5|6|-3m|-0.5|6|||||0|0.856395|||0.92261845|37.374|38.984|5.853||0.16326|0.506|0.637|0.91919|1|18|0
2020-07-20 23:04:47|eur_0319|TEL2-B.ST|TEL2-B.ST|Tele2 AB (publ)|SEK|Stockholm|665366976|Sweden|Communication Services|Telecom Services|http://www.tele2.com|114.57|129.15|2124518|127.4|99.1|155.1|-0.05838877|0.37939999|0.044239998|0.09802|98.695|4Q2017/1.98/0.91!1Q2018/1.29/1.24!2Q2018/1.52/1.17!3Q2018/1.3/1.61|||1.98|0m|0|0|-1m|0.08|24|-2m|0|23|-3m|-0.13|23|||||0|0.479069|||2.6678922|4.274|11.266|5.865|5.76|0.72621|0.58|0.644|0.14767|0.44321|18|0
2020-07-20 23:04:48|eur_0320|EKTA-B.ST|EKTA-B.ST|Elekta AB (publ)|SEK|Stockholm|367102016|Sweden|Healthcare|Medical Instruments & Supplies|http://www.elekta.com|117.25|86.74|1963007|85.5|61|145.45|-0.3460803|0.15026|0.045|0.13641|115.332|1Q2018/0.81/0.6!2Q2018/1.42/1.6!3Q2018/0.43/0.47!4Q2018/0.75/0.91|||0.81|0m|0|0|-1m|0.11|18|-2m|0|17|-3m|0|17|||||0|0.655232|||4.084958|2.468|16.423|2.837|4.31|0.74787|1.068|1.378|0.07424|0.42031|18|0
2020-07-20 23:04:50|eur_0321|LUPE.ST|LUPE.ST|Lundin Energy AB|SEK|Stockholm|284051008|||||31.77|215|3178870|212.3|133|349.5||||||4Q2017/-0.11/0.14!1Q2018/0.67/0.42!2Q2018/0.78/0.25!3Q2018/0.18/0.27|2020-04-30||-0.11|0m|0|0|-1m|0.36|25|-2m|0.36|25|-3m|0.48|23|||||0||||||||||||||18|0
2020-07-20 23:04:52|eur_0322|BILL.ST|BILL.ST|BillerudKorsnas AB (publ)|SEK|Stockholm|206790000|Sweden|Basic Materials|Paper & Paper Products|http://www.billerudkorsnas.com|120.38|148.35|1294127|143.35|90.22|150.65|0.2799108|0.102239996|0.00953|0.04559|40.579|4Q2017/2.03/2.08!1Q2018/2.6/2.64!2Q2018/1.18/1.83!3Q2018/1.85/2.54|2020-07-17||2.03|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|||||0|0.84186|||1.6252726|1.507|14.742|31.098|7.39|0.52914|0.732|1.606|0.26614|0.46495998|18|0
2020-07-20 23:04:54|eur_0323|HUSQ-B.ST|HUSQ-B.ST|Husqvarna AB (publ)|SEK|Stockholm|456912000|Sweden|Industrials|Tools & Accessories|http://www.husqvarnagroup.com/en|87.8|80.26|1862408|80.04|38.01|86.82|-0.07382548|0.12024|0.04763|0.13284999|66.934|4Q2017/0.1/-0.22!1Q2018/1.64/1.66!2Q2018/2.41/2.78!3Q2018/0.29/-0.56|||0.1|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.67|9|||||0|1.296511|||2.3749077|1.283|10.668|4.264|4.93|0.6036|0.938|1.602|0.06021|0.30461|18|0
2020-07-20 23:04:55|eur_0324|NCC-B.ST|NCC-B.ST|NCC AB (publ)|SEK|Stockholm|94786000|Sweden|Industrials|Engineering & Construction|http://www.ncc.se|172.83|155.7|735554|156.6|99.94|197.2|-0.0028653145|0.0395|0.03417|0.42297|144.427|4Q2017/0.3/0.73!1Q2018/-2.73/-2.38!2Q2018/3.12/4.25!3Q2018/-8.87/5.59|||0.3|0m|0|0|-1m|0|7|-2m|0|7|-3m|0|7|||||0|0.664534|||5.2047467|0.324|8.201|11.417|12.83|0.62618|0.786|1.286|0.02103|0.07697|18|0
2020-07-20 23:04:57|eur_0325|ICA.ST|ICA.ST|ICA Gruppen AB (publ)|SEK|Stockholm|201147008|Sweden|Consumer Defensive|Grocery Stores|http://www.icagruppen.se|293|436.3|179925|438.1|337.7|493.5|0.030096412|0.056420002|0.034140002|0.10479999|66.832|4Q2017/4.37/4.35!1Q2018/3.46/3.75!2Q2018/5.07/4.75!3Q2018/5.84/5.18|2020-08-19||4.37|0m|0|0|-1m|-0.17|6|-2m|-0.29|7|-3m|-0.29|7|||||0|0.05|||2.525118|0.872|15.448|17.877|18.39|0.22363001|0.132|0.508|0.029579999|0.17488001|18|0
2020-07-20 23:04:58|eur_0326|JM.ST|JM.ST|JM AB (publ)|SEK|Stockholm|69583296|Sweden|Consumer Cyclical|Residential Construction|http://www.jm.se|182|263.4|537479|264.8|153.5|313.3|0.01611662|0.13423|0.05901|0.2338|97.792|4Q2017/8.7/6.72!1Q2018/5.7/5.22!2Q2018/5.4/5.33!3Q2018/4.3/4.75|2020-07-14||8.7|0m|0|0|-1m|-0.5|8|-2m|-0.5|8|-3m|-0.5|8|||||0|0.914534|||2.482821|1.44|10.728|23.946|16.56|0.51483|1.083|2.12|0.10486|0.2|18|0
2020-07-20 23:05:00|eur_0327|CAST.ST|CAST.ST|Castellum AB (publ)|SEK|Stockholm|273200992|Sweden|Real Estate|Real Estate—Development|http://www.castellum.se|163.67|178.75|610012|178.5|124.2|257|-0.08602154|0.69608|0.025929999|0.10922|100.317|4Q2017/2.1/2.12!1Q2018/2.27/2.2!2Q2018/2.53/2.65!3Q2018/2.61/2.74|2020-10-15||2.1|0m|0|0|-1m|0.42|12|-2m|0.18|11|-3m|0.25|12|||||0|0.49593|||1.1226887|15.5|22.267|16.831|10.43|0.48887002|0.153|0.153|0.7729|0.71742994|18|0
2020-07-20 23:05:02|eur_0328|HPOL-B.ST|HPOL-B.ST|HEXPOL AB (publ)|SEK|Stockholm|329436000|Sweden|Basic Materials|Specialty Chemicals|http://www.hexpol.com|95.5|63.75|1240122|63.45|40.46|94.25|-0.14487869|0.13791001|0.06679|0.12668|28.685|4Q2017/1.31/0.98!1Q2018/1.19/1.15!2Q2018/1.24/1.27!3Q2018/1.17/1.22|||1.31|0m|0|0|-1m|0.29|7|-2m|0.38|8|-3m|0.13|8|||||0|0.972093|||2.1593335|1.606|11.641|3.539|5.39|0.53806996|0.829|1.227|0.08279|0.19202|18|0
2020-07-20 23:05:03|eur_0330|MTG-B.ST|MTG-B.ST|Modern Times Group Mtg AB|SEK|Stockholm|66796600|Sweden|Communication Services|Electronic Gaming & Multimedia|http://www.mtg.com|375.5|117.6|181021|114.1|60.34|118.4|0.22609067|-0.00852|-0.0164|-0.07289|2.084|4Q2017/5.3/5.21!1Q2018/1.92/1.95!2Q2018/5.44/5.04!3Q2018/2.13/2.6|||5.3|0m|0|0|-1m|0.5|8|-2m|0.25|8|-3m|0.5|8|||||0|0.888372|||1.5081757|1.838|-215.79|10.381|16.92|0.66086996|1.748|1.761|0.16564|0.47397|18|0
2020-07-20 23:05:05|eur_0331|EBS.VI|EBS.VI|Erste Group Bank AG|EUR|Vienna|407222016|Austria|Financial Services|Banks—Regional|http://www.erstegroup.com||22.04|421820|22.25|15.22|35.8|-0.33002108|0|0.00672|0.08347||||||||||||||||||||||0|1.559302|||0.5548004|5.333||2.899||0.34502998|||0.18938999|0|18|0
2020-07-20 23:05:06|eur_0332|ANDR.VI|ANDR.VI|Andritz AG|EUR|Vienna|99867400|Austria|Industrials|Industrial Distribution|http://www.andritz.com||31.7|129898|31.22|22.96|42.88|0.014294982|0.06811|0.0225|0.10045|133.091|||||||||||||||||||||0|1.206976|||2.6649852|0.488|7.167|1.255||0.41856|0.927|1.204|0.01874|0.47588003|18|0
2020-07-20 23:05:08|eur_0333|VOE.VI|VOE.VI|Voestalpine AG|EUR|Vienna|176320992|Austria|Basic Materials|Steel|http://www.voestalpine.com||19.525|255572|19.67|12.665|25.8|-0.17387652|0.09026|0.01307|-0.03513|82.828|||||||||||||||||||||0|1.363372|||0.6362629|0.586|6.489|-1.244||0.25623|0.625|1.524|-0.01642|0.16969|18|0
2020-07-20 23:05:09|eur_0334|OMV.VI|OMV.VI|OMV Aktiengesellschaft|EUR|Vienna|326900000|Austria|Energy|Oil & Gas Integrated|http://www.omv.com||29.8|252094|30.08|16.325|55.18|-0.30289692|0.22553|0.044099998|0.09589|40.884|||||||||||||||||||||0|1.333139|||0.7545259|0.503|2.229|3.57||0.39637002|0.978|1.202|0.054390002|0.31683|18|0
2020-07-20 23:05:11|eur_0335|IIA.VI|IIA.VI|IMMOFINANZ AG|EUR|Vienna|100877000|Austria|Real Estate|Real Estate—Diversified|http://www.immofinanz.com||15.9|162459|15.9|12.72|27|-0.34079605|0|0.021949999|0.10068|98.127|||||||||||||||||||||0|0.923837|||0.5542387|6.937||2.585||0.18827|0.845|1.131|0.49352002|0.47977|18|0
2020-07-20 23:05:12|eur_0336|RBI.VI|RBI.VI|Raiffeisen Bank International AG|EUR|Vienna|328616992|Austria|Financial Services|Banks—Regional|http://www.rbinternational.com||16.55|286800|16.69|10.66|23.46|-0.22659868|0|0.0087|0.10099||||||||||||||||||||||0|1.588372|||0.43887562|-1.826||3.392||0.12389|||0.22153999|0|18|0
2020-07-20 23:05:14|eur_0337|VIG.VI|VIG.VI|Vienna Insurance Group AG|EUR|Vienna|128000000|Austria|Financial Services|Insurance—Diversified|http://www.vig.com||20.2|45945|20.05|13.78|26.5|-0.1628393|0.08091|0.00931|0.073979996|31.121|||||||||||||||||||||0|1.206976|||0.56454545|0.252|3.119|2.606||0.116780005|10.206|14.183|0.03108|0.12014|18|0
2020-07-20 23:05:15|eur_0338|NOVN.SW|NOVN.SW|Novartis AG|CHF|Swiss|2288679936|Switzerland|Healthcare|Drug Manufacturers—General|http://www.novartis.com|94.1|82.71|4788400|82.36|65.09|96.38|-0.109621644|0.33893|0.05929|0.15164|71.983|4Q2017/1.21/1.18!1Q2018/1.28/1.27!2Q2018/1.29/1.27!3Q2018/1.31/1.3|2020-07-21||1.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.448837|||3.7188077|4.416|13.03|5.262||0.32740003|0.433|0.738|0.24318|0.71088|18|0
2020-07-20 23:05:17|eur_0339|NESN.SW|NESN.SW|Nestle S.A.|CHF|Swiss|2880049920|Switzerland|Consumer Defensive|Packaged Foods|http://www.nestle.com|87.75|108.56|3099807|108.74|83.37|113.2|0.059637427|0.20111|0.075|0.23195|70.858||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.281395|||6.008745|3.674|18.266|4.3||0.3923|0.549|0.857|0.13578|0.49769002|18|0
2020-07-20 23:05:18|eur_0340|ROG.SW|ROG.SW|Roche Holding AG|CHF|Swiss|693849984|Switzerland|Healthcare|Drug Manufacturers—General|http://www.roche.com|259.86|342.8|1204996|341.4|261.45|357.85|0.2897619|0.38283002|0.15829|0.42601|43.444|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.321511|||8.918954|4.67|12.198|15.619||0.37185|0.986|1.296|0.21170999|0.72730005|18|0
2020-07-20 23:05:20|eur_0341|UBSG.SW|UBSG.SW|UBS Group AG|CHF|Swiss|3584090112|Switzerland|Financial Services|Banks—Diversified|http://www.ubs.com|17.63|11.265|12156047|11.36|7.002|13.28|-0.038103342|0|0.00464|0.08519||4Q2017/0.26/0.26!1Q2018/0.38/0.38!2Q2018/0.37/0.36!3Q2018/0.34/0.33|||0.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||46|1.279651|||0.6967467|-0.104||1.268||0.47737|||0.16054001|0|18|46
2020-07-20 23:05:21|eur_0342|ABBN.SW|ABBN.SW|ABB Ltd|CHF|Swiss|2133580032|Switzerland|Industrials|Electrical Equipment & Parts|http://www.new.abb.com|24.05|23.34|6447335|23.21|14.11|24.69|0.24852061|0.12513|0.03387|0.07378|113.913|4Q2017/0.33/0.31!1Q2018/0.31/0.29!2Q2018/0.38/0.34!3Q2018/0.34/0.35|2020-07-22||0.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.187209|||4.303891|2.09|16.705|0.595||0.46671|0.564|1.182|0.04681|0.31674|18|0
2020-07-20 23:05:22|eur_0343|ZURN.SW|ZURN.SW|Zurich Insurance Group AG|CHF|Swiss|148058000|Switzerland|Financial Services|Insurance—Diversified|http://www.zurich.com|332.39|349.2|312416|346.1|248.7|439.9|-0.0025936365|0.099350005|0.010620001|0.12828|40.904|3Q2016/6.07/5.8!4Q2016/4.56/5.72!1Q2017/4.04/5.83!2Q2017/5.89/6.26|2020-08-13||6.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.622093|||1.4770324|0.68|6.843|27.69||0.43265|0.593|1.357|0.057529997|0.20552999|18|1
2020-07-20 23:05:24|eur_0344|CFR.SW|CFR.SW|Compagnie Financiere Richemont SA|CHF|Swiss|512880992|Switzerland|Consumer Cyclical|Luxury Goods|http://www.richemont.com|75.03|61.22|1211931|61|44.64|87.12|-0.2888785|0.15935999|0.0334|0.05429|56.626||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.106395||||||||0.42562|1.588|2.86|0.06553|0.60444|18|0
2020-07-20 23:05:26|eur_0345|CSGN.SW|CSGN.SW|Credit Suisse Group AG|CHF|Swiss|2399020032|Switzerland|Financial Services|Banks—Diversified|http://www.credit-suisse.com|16.24|10.05|8209561|10.055|6.18|13.795|-0.17037952|0|0.0049|0.08601||4Q2017/0.12/0.08!1Q2018/0.32/0.31!2Q2018/0.28/0.28!3Q2018/0.22/0.22|2020-07-30||0.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.611627|||0.49531788|-4.575||1.548||0.46620998|||0.18058|0|18|0
2020-07-20 23:05:27|eur_0346|SREN.SW|SREN.SW|Swiss Re AG|CHF|Swiss|300044000|Switzerland|Financial Services|Insurance—Reinsurance|http://www.swissre.com|98.52|76.2|862770|75.82|52.68|117.05|-0.21086597|0.03187|0.00423|0.025729999|39.002|2Q2017/1.64/2.05!3Q2017/-5.21/1.22!4Q2017/2.49/1.64!2Q2018/1.64/2.37|2020-07-31||1.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.644186|||0.75716925|0.455|14.283|2.394||0.28199|0.18|0.705|0.01474|0.103190005|18|0
2020-07-20 23:05:29|eur_0349|GIVN.SW|GIVN.SW|Givaudan SA|CHF|Swiss|9218770|Switzerland|Basic Materials|Specialty Chemicals|http://www.givaudan.com|2253.37|3782|34432|3730|2505|3782|0.42584097|0.19361|0.05915|0.18996|112.9||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.501162|||9.5776415|6.139|31.705|75.59||0.36951|1.111|1.772|0.113170005|0.40787|18|0
2020-07-20 23:05:30|eur_0350|ADEN.SW|ADEN.SW|Adecco Group AG|CHF|Swiss|162083008|Switzerland|Industrials|Staffing & Employment Services|http://www.adeccogroup.com|51.12|45.66|774147|45.3|30.5|63.3|-0.15516597|0.045679998|0.05652|0.06789|63.294|4Q2017/1.8/1.12!1Q2018/0.9/1!2Q2018/1.08/1.1!3Q2018/1.65/1.11|2020-08-06||1.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.28779||||||||0.5103|1.287|1.38|0.010729999|0.19274999|18|0
2020-07-20 23:05:32|eur_0351|SCMN.SW|SCMN.SW|Swisscom AG|CHF|Swiss|51801600|Switzerland|Communication Services|Telecom Services|http://www.swisscom.ch|461.68|502.2|116757|500.2|446.7|577.8|0.037759304|0.31756002|0.04971|0.19259001|114.642|4Q2017/5.79/7.18!1Q2018/7.36/7.74!2Q2018/7.9/7.29!3Q2018/8.24/7.39|2020-08-13||5.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.221511|||2.87331|3.066|9.655|32.47||0.18879|0.699|0.891|0.14845|0.53433|18|0
2020-07-20 23:05:33|eur_0352|GEBN.SW|GEBN.SW|Geberit AG|CHF|Swiss|36042200|Switzerland|Industrials|Building Products & Equipment|http://www.geberit.com|426|508.4|87043|498.9|361.4|550.8|0.08811343|0.28847|||44.071|3Q2017/4.51/4.14!4Q2017/3.02/2.47!1Q2018/5/5.01!2Q2018/4.9/5.03|2018-08-15||4.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.643604|||9.639925|6.023|20.881|17.691||0.37105998|||0.2093|0.72694|18|0
2020-07-20 23:05:35|eur_0354|UHR.SW|UHR.SW|The Swatch Group AG|CHF|Swiss|28871000|Switzerland|Consumer Cyclical|Luxury Goods|http://www.swatchgroup.com|386.42|196.75|278031|196.5|151|311.2|-0.36159843|0.091800004|0.00699|0.00227|1.764||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.905813|||0.9451773|1.459|15.896|0.447||0.33381|1.452|7.338|0.00361|0.78529|18|0
2020-07-20 23:05:37|eur_0355|BAER.SW|BAER.SW|Julius Bar Gruppe AG|CHF|Swiss|216928992|Switzerland|Financial Services|Asset Management|http://www.juliusbaer.com|52.96|40.98|1879804|42.24|24.32|51.82|-0.026952267|0|0.00454|0.07604|||2020-07-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.46686|||1.4383994|-4.607||2.125||0.66221|||0.1374|0|18|0
2020-07-20 23:05:38|eur_0356|SGSN.SW|SGSN.SW|SGS SA|CHF|Swiss|7482800|Switzerland|Industrials|Consulting Services|http://www.sgs.com|2541.05|2452|18535|2449|1801.5|2876|0.019991636|0.17485|0.08804|0.42061|180.627|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.581395|||12.231501|3.028|17.316|87.18||0.43432|1.633|1.667|0.1|0.43287998|18|0
2020-07-20 23:05:40|eur_0358|KNIN.SW|KNIN.SW|Kuehne + Nagel International AG|CHF|Swiss|119794000|Switzerland|Industrials|Integrated Freight & Logistics|http://www.kuehne-nagel.com|150.33|162.65|210155|159.9|119.25|168|0.10275853|0.05662|0.05888|0.31264|90.819|4Q2017/1.66/1.65!1Q2018/1.53/1.52!2Q2018/1.71/1.72!3Q2018/1.58/1.65|2020-07-21||1.66|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.886046|||8.394838|0.983|17.354|6.31||0.22111|0.958|1.086|0.0364|0.37945998|18|0
2020-07-20 23:05:41|eur_0359|SLHN.SW|SLHN.SW|Swiss Life Holding AG|CHF|Swiss|31823200|Switzerland|Financial Services|Insurance—Diversified|http://www.swisslife.com|404.13|357.5|135352|355.7|256.3|522.4|-0.2749694|0.07138|0.00476|0.07659|63.095||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.859302|||0.6971366|-1.304|-18.269|36.48||0.32419997|3.611|3.86|0.049590003|0.16149999|18|0
2020-07-20 23:05:43|eur_0360|SOON.SW|SOON.SW|Sonova Holding AG|CHF|Swiss|62843800|Switzerland|Healthcare|Medical Instruments & Supplies|http://www.sonova.com|174.4|209.9|156611|205.7|141|258.6|-0.0804649|0.23199|0.08059|0.22222|52.143||2020-05-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.883139|||6.515194|4.617|19.902|7.57||0.40918|0.822|1.107|0.16566|0.71853995|18|0
2020-07-20 23:05:44|eur_0361|SCHP.SW|SCHP.SW|Schindler Holding AG|CHF|Swiss|40664800|Switzerland|Industrials|Specialty Industrial Machinery|http://www.schindler.com|231.14|242|142555|237.8|185.2|264|0.06445837|0.12356|0.07058|0.23858||4Q2017/1.99/2.03!1Q2018/1.82/1.86!2Q2018/2.72/2.07!3Q2018/2.01/2.16|||1.99|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.760465|||8.505553|2.27|18.369|7.351||0.38933998|0.428|1.275|0.07103|0.69962|18|0
2020-07-20 23:05:45|eur_0362|LONN.SW|LONN.SW|Lonza Group Ltd|CHF|Swiss|74288800|Switzerland|Healthcare|Diagnostics & Research|http://www.lonza.com|354.21|565.6|227110|549.2|301|575.8|0.6081991|0.26317|0.04876|0.118710004|59.254||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705232|||6.470211|7.476|28.405|8.651||0.56652|0.505|1.136|0.108950004|0.38682|18|0
2020-07-20 23:05:47|eur_0364|LISN.SW|LISN.SW|Chocoladefabriken Lindt & Sprungli AG|CHF|Swiss|134087|Switzerland|Consumer Defensive|Confectioners|http://www.lindt-spruengli.com|72037.5|82400|93|83500|65200|93800|0.04767883|0.18952|0.055560004|0.11181|31.757||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.292441|||4.1929607|4.471|23.589|2123.7|2238.56|0.24591999|1.298|1.761|0.1126|0.66535|18|0
2020-07-20 23:05:48|eur_0366|CLN.SW|CLN.SW|Clariant AG|CHF|Swiss|329688992|Switzerland|Basic Materials|Specialty Chemicals|http://www.clariant.com|25.11|18.26|1133004|18.2|14|23.88|-0.05158937|0.103199996|0.014249999|-0.01204|85.506||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.273837|||2.3997896|1.708|16.547|0.03||0.50321996|0.64|1.49|0.00227|0.31462|18|0
2020-07-20 23:05:50|eur_0368|PGHN.SW|PGHN.SW|Partners Group Holding AG|CHF|Swiss|26492200|Switzerland|Financial Services|Asset Management|http://www.partnersgroup.com/en/|825.1|894|58988|888.4|525|968.8|0.12455702|0.63162|0.18257|0.42288|37.857||2020-09-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.048837|||10.323326|14.562|23.055|33.66||0.41978002|2.905|4.909|0.55988|0.69488996|18|0
2020-07-20 23:05:51|eur_0369|DUFN.SW|DUFN.SW|Dufry AG|CHF|Swiss|55437100|Switzerland|Consumer Cyclical|Specialty Retail|http://www.dufry.com|128.83|27.12|553889|26.7|19.4|99.6|-0.6880841|0.11106|0.023640001|0.009330001|259.334|4Q2017/1.03/3.11!1Q2018/0.56/0.63!2Q2018/2.1/3.51!3Q2018/3.43/4.75|2020-08-03||1.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.572093|||0.51195896|1.051|9.466|-0.531|9.45|0.47312|0.306|0.76|-0.00299|0.59126|18|0
2020-07-20 23:05:53|eur_0371|HELN.SW|HELN.SW|Helvetia Holding AG|CHF|Swiss|52757800|Switzerland|Financial Services|Insurance—Diversified|http://www.helvetia.com|598.75|88.5|100247|87.95|66|148.6|-0.30638808|0.056989998|0.0057300003|0.08727|24.337||2020-09-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.814534|||0.75101835|0.29|5.091|10.52|51.12|0.24693|0.558|0.738|0.051570002|0.13007|18|0
2020-07-20 23:05:54|eur_0372|PSPN.SW|PSPN.SW|PSP Swiss Property AG|CHF|Swiss|45867900|Switzerland|Real Estate|Real Estate—Diversified|http://www.psp.info|96.5|104.6|144551|104|100.2|157.1|-0.123841584|0.75255996|0.01977|0.096549995|59.715|4Q2017/0.78/0.82!1Q2018/0.94/0.93!2Q2018/0.92/0.95!3Q2018/1.07/0.93|2020-08-18||0.78|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.301162|||1.0668026|22.057|29.309|9.192|4.01|0.50895|0.107|0.262|1.25116|0.82601|18|0
2020-07-20 23:05:56|eur_0373|GAM.SW|GAM.SW|GAM Holding AG|CHF|Swiss|155600992|Switzerland|Financial Services|Asset Management|http://www.gam.com|5.43|2.368|389243|2.426|1.18|4.594|-0.42809993|0.109960005|0.01117|-0.00399|8.057||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.55872|||0.4211275|0.32|2.914|-0.023|0.4|0.64809996|1.753|1.899|-0.01002|0.43585|18|0
2020-07-20 23:05:57|eur_0374|BION.SW|BION.SW|BB Biotech AG|CHF|Swiss|55400000|Switzerland|Healthcare|Biotechnology|http://www.bbbiotech.ch/en/bb-biotech/|69.25|71|56389|70.75|43.85|71.4|0.10374415|0|-0.04082|-0.32066002|13.774|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.139534|||1.6076442|-8.446||-17.514|7.9|0.09072|8.156|8.172|0|0|18|0
2020-07-20 23:05:59|eur_0375|AMS.SW|AMS.SW|ams AG|CHF|Swiss|274288992|Austria|Technology|Semiconductors|http://ams.com/ams-start|44.06|16.43|1669091|16.29|7.786|57.8|-0.63475335|0.31021|0.05116|0.20202999|134.566|4Q2017/1.15/1.02!1Q2018/0.73/0.49!2Q2018/-0.35/-0.66!3Q2018/0.8/0.47|2020-07-29||1.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.327325||||||||0.32907|0.787|0.93|0.14694999|0.39608002|18|0
2020-07-20 23:06:00|eur_0376|EMSN.SW|EMSN.SW|EMS-CHEMIE HOLDING AG|CHF|Swiss|23389000|Switzerland|Basic Materials|Specialty Chemicals|http://www.ems-group.com|531.67|792.5|39426|773|496.6|794.5|0.2641046|0.30474|0.17857|0.31941|1.255||2020-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.69186|||11.147998|8.088|26.54|22.538|22.66|0.06786|1.817|4.398|0.23858999|0.45388|18|0
2020-07-20 23:06:01|eur_0377|FHZN.SW|FHZN.SW|Flughafen Zurich AG|CHF|Swiss|30698700|Switzerland|Industrials|Airports & Air Services|http://www.flughafen-zuerich.ch|194.62|126.2|120725|131.2|83.65|189.7|-0.29157668|0.5243|0.05609|0.1266|45.966||2020-08-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.065116|||1.5691053|4.11|7.839|10.07||0.26598|0.607|0.672|0.25547|0.60766|18|0
2020-07-20 23:06:03|eur_0378|BARN.SW|BARN.SW|Barry Callebaut AG|CHF|Swiss|5477560|Switzerland|Consumer Defensive|Confectioners|http://www.barry-callebaut.com|1733.75|1920|30895|1930|1626|2240|-0.0137966275|0.10646|0.053629998|0.15517999|88.556||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.332558|||4.3815207|1.7|15.967|68.878|71.81|0.3345|0.344|1.473|0.051269997|0.16328|18|0
2020-07-20 23:06:04|eur_0379|FI-N.SW|FI-N.SW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:06:06|eur_0380|DKSH.SW|DKSH.SW|DKSH Holding AG|CHF|Swiss|65043000|Switzerland|Industrials|Consulting Services|http://www.dksh.com|72.43|60.3|82103|60.25|41|64.8|0.19425178|0.0276|0.03183|0.09729999|29.781||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.524418|||2.3602629|0.354|12.814|2.499|3.38|0.38665|0.995|1.458|0.01439|0.07994|18|1
2020-07-20 23:06:07|eur_0382|OERL.SW|OERL.SW|OC Oerlikon Corporation AG|CHF|Swiss|334160992|Switzerland|Industrials|Specialty Industrial Machinery|http://www.oerlikon.com|15.58|7.94|786072|7.95|5.31|11.66|-0.26728117|0.10413|0.01846|0.0575|20.52||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.112209|||1.510942|0.901|8.654|-0.21|0.67|0.2726|1.132|1.494|-0.027|0.27998|18|0
2020-07-20 23:06:09|eur_0384|LOGN.SW|LOGN.SW|Logitech International S.A.|CHF|Swiss|166896000|Switzerland|Technology|Computer Hardware|http://www.logitech.com|47.87|66.2|1258625|65|28.67|66.82|0.68568456|0.12458|0.08606|0.33743|2.047|4Q2017/0.65/0.58!1Q2018/0.32/0.24!2Q2018/0.34/0.31!3Q2018/0.49/0.44|2020-07-21||0.65|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||36|0.877906|||7.4190288|3.435|27.575|2.66||0.63061|1.602|1.981|0.15112|0.38213003|18|36
2020-07-20 23:06:10|eur_0385|PARG.SW|PARG.SW|Pargesa Holding SA|CHF|Swiss|76979904|Switzerland|Industrials|Conglomerates|http://www.pargesa.ch|90|75.05|33257|76.15|40|83|0.032542348|0.12742|||31.916||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.894767|||0.5887152|4.017|31.523|3.617||0.24633|||0.05282|0.63943|18|0
2020-07-20 23:06:12|eur_0386|TITK.AT|TITK.AT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:06:13|eur_0388|BELA.AT|BELA.AT|Jumbo S.A.|EUR|Athens|136060000|Greece|Consumer Goods|Recreational Goods, Other|http://www.e-jumbo.gr||16.6|125635|16.02|15.7|16.6|0|0.30427998|||17.167|||||||||||||||||||||0|0.796511|||1.8693694|1.827|6.003|1.668||0.38532|4.379|6.072|0.22143|0.5072|18|0
2020-07-20 23:06:14|eur_0389|EUROB.AT|EUROB.AT|Eurobank Ergasias Services and Holdings S.A.|EUR|Athens|3708839936|Greece|Financial|Money Center Banks|http://www.eurobankholdings.gr||0.4084|6701418|0.396|0.3921|0.893|0|0|0.0025799999|0.02757||||||||||||||||||||||0|2.683139|||0.2294382|6.729||0.043||0.24191|||0.13331|0|18|0
2020-07-20 23:06:16|eur_0390|TPEIR.AT|TPEIR.AT|Piraeus Bank S.A.|EUR|Athens|436204992|Greece|Financial|Money Center Banks|http://www.piraeusbank.gr||1.29|1496925|1.245|0.231|1.2935|0|0|0.00037|0.0029199999||||||||||||||||||||||0|2.765697|||0.0761826|-0.812||0.028||0.17715|||0.02606|0|18|0
2020-07-20 23:06:17|eur_0391|PPC.AT|PPC.AT|Public Power Corporation S.A.|EUR|Athens|232000000|Greece|Utilities|Electric Utilities|http://www.dei.gr||3.998|782261|3.88|2.96|4.04|0|0.08596||-0.42396|131.95|||||||||||||||||||||0|1.49593|||0.30596158|0.91|10.589|-6.374||0.14072|0.565|0.795|-0.29501|0.38132998|18|0
2020-07-20 23:06:19|eur_0392|GOGL.OL|GOGL.OL|Golden Ocean Group Limited|NOK|Oslo|143278000|Bermuda|Industrials|Marine Shipping|http://www.goldenocean.bm|0.9|34.74|770066|36.72|26.5|59.8|-0.37762707|0.25966|0.014939999|-0.08135|99.39|3Q2010/0.08/0.05!4Q2010/0.05/0.04!1Q2011/0.04/0.04!2Q2011/0.04/0.03|||0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||21|1.754061|||3.7000747|9.125|35.142|-0.818||0.2715|0.066|0.417|-0.16155|0.25375|18|21
2020-07-20 23:06:20|eur_0393|AFG.OL|AFG.OL|AF Gruppen ASA|NOK|Oslo|105009000|Norway|Industrials|Engineering & Construction|http://www.afgruppen.com|134.25|178.4|8165|181|124.5|185|0.07418394|0.05434|0.05985|0.37857|40.427|4Q2017/2.34/2.24!1Q2018/1.33/1.3!2Q2018/1.53/1.7!3Q2018/2.24/2.3|2020-08-21||2.34|0m|0|0|-1m|0.2|5|-2m|0.17|6|-3m|0.17|6|||||0|0.436627|||8.031333|0.828|15.242|8.257|8.39|0.14407|0.554|0.611|0.03506|0.32962|18|0
2020-07-20 23:06:22|eur_0394|AFK.OL|AFK.OL|Arendals Fossekompani ASA|NOK|Oslo|2193090|Norway|Utilities|Utilities—Renewable|http://arendalsfossekompani.no||2840|39|2820|2100|3100|0.03296709|0.07551|0.01423|0.00023|51.938|||||||||||||||||||||0|0.276162|||2.1496668|1.223|16.199|-1.907||0.012560001|1.632|1.897|-0.00090000004|0.49207002|18|0
2020-07-20 23:06:23|eur_0396|AKA.OL|AKA.OL|Akastor ASA|NOK|Oslo|271609984|Norway|Energy|Oil & Gas Equipment & Services|http://akastor.com|23.5|5.36|488885|5.5|3.52|12.4|-0.52006984|0.054920003|0.01451|-0.0363|63.188|4Q2017/-1.3/-0.38!1Q2018/-0.15/-0.26!2Q2018/0.44/-0.12!3Q2018/0.08/-0.06|2020-07-16||-1.3|0m|0|0|-1m|1.14|7|-2m|0.83|6|-3m|0.71|7|||||0|1.273837|||0.3608213|0.668|12.157|-0.981|0.4|0.25563|1.105|1.321|-0.0498|0.49001998|18|0
2020-07-20 23:06:24|eur_0397|AKER.OL|AKER.OL|Aker ASA|NOK|Oslo|74262800|Norway|Energy|Oil & Gas Equipment & Services|http://www.akerasa.com|671.5|402.2|232578|417|182.2|566|-0.14091468|0.05426|0.00397|-0.13954|128.683|3Q2016/-7.09/4.8!4Q2016/-4.56/5.8!1Q2018/3.58/4.8!2Q2018/11.04/6.35|2020-07-17||-7.09|0m|0|0|-1m|1.2|5|-2m|1|7|-3m|1|7|||||0|1.701744|||1.5996373|1.908|35.16|-56.266|26.25|0.19775999|0.589|1.509|-0.08871|0.21844|18|0
2020-07-20 23:06:26|eur_0398|AKSO.OL|AKSO.OL|Aker Solutions ASA|NOK|Oslo|272044000|Norway|Energy|Oil & Gas Equipment & Services|http://akersolutions.com|59.48|14.6|14297227|13.7|4.362|30.2|-0.536379|0.02406|0.01127|-0.13878|154.75|4Q2017/0.52/0.33!1Q2018/0.31/0.34!2Q2018/0.43/0.46!3Q2018/0.6/0.43|2020-07-15||0.52|0m|0|0|-1m|-0.35|23|-2m|-0.17|23|-3m|-0.36|25|||||0|1.890697|||0.6078268|0.439|18.253|-3.667|2.33|0.26966998|1.055|1.261|-0.03779|0.5772|18|0
2020-07-20 23:06:27|eur_0399|AKVA.OL|AKVA.OL|AKVA Group ASA|NOK|Oslo|33156400|Norway|Industrials|Farm & Heavy Construction Machinery|http://www.akvagroup.com|85|64|2785|64|41.3|83|-0.17098445|0.043520004|0.01005|0.0014399999|130.948|4Q2017/1.06/0.93!1Q2018/0.94/0.99!2Q2018/0.73/1.43!3Q2018/1/0.81|2020-05-08||1.06|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.642441|||2.0531905|1.118|25.687|-0.014|5.73|0.13203|0.892|1.54|-0.00014|0.40459|18|0
2020-07-20 23:06:29|eur_0400|AMSC.OL|AMSC.OL|American Shipping Company ASA|NOK|Oslo|60616500|Norway|Industrials|Marine Shipping|http://www.americanshippingco.com|4.56|27.4|42319|27.4|15.06|37.5|-0.21489978|0.96453005|0.042069998|0.05392|344.005|4Q2017/0.11/0.06!1Q2018/0.06/0.04!2Q2018/0.03/0.05!3Q2018/0.04/0.05|2020-08-21||0.11|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.968023|||10.266017|24.757|25.667|0.149|0.37|0.19708|0.774|0.793|0.10217|1|18|0
2020-07-20 23:06:30|eur_0401|APP.OL|APP.OL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:06:32|eur_0402|AQUA.OL|AQUA.OL|AqualisBraemar ASA|NOK|Oslo|70316400|Norway|Energy|Oil & Gas Equipment & Services|http://aqualisbraemar.com|0.72|4.5|74366|4.36|2.15|4.8|0.07389164|0.02526|0.01595|0.33484|4.223|3Q2017/-0.01/0.01!4Q2017/0.02/0.01|2020-05-28||-0.01|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|1.040697|||6.559767|4.533|179.48|0.201|0.14|0.07898|4.057|4.057|0.18611999|1|18|0
2020-07-20 23:06:33|eur_0403|ARCHER.OL|ARCHER.OL|Archer Limited|NOK|Oslo|148024992|Bermuda|Energy|Oil & Gas Drilling|http://www.archerwell.com|1.5|2.15|125910|2.18|1.1|4.78|-0.52087915|0.113120005|0.02981|-0.37324002|605.72|4Q2017/-0.13/-0.04!1Q2018/0.01/-0.04!2Q2018/-0.01/-0.02!3Q2018/0.07/-0.01|2020-08-14||-0.13|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.5|6|||||0|2.852906|||2.9371586|1.137|10.052|-0.323|0.06|0.12627|0.269|0.368|-0.05722|0.1731|18|0
2020-07-20 23:06:35|eur_0404|ASC.OL|ASC.OL|ABG Sundal Collier Holding ASA|NOK|Oslo|440903008|Norway|Financial Services|Capital Markets|http://www.abgsc.com|5.3|4.48|119030|4.5|2.69|4.58|0.25|0|0.061750002|0.40398|1.982|4Q2015/0.13/0.13!1Q2016/0.05/0.11!2Q2016/0.12/0.14!3Q2016/0.06/0.08|2020-05-06||0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.98372|||3.0006697|1.088||0.459|0.43|0.19143|1.079|1.079|0.17288|1|18|0
2020-07-20 23:06:36|eur_0405|ASETEK.OL|ASETEK.OL|Asetek A/S|NOK|Oslo|25604000|Denmark|Technology|Computer Hardware|http://www.asetek.com|10.14|68|47548|67.2|17.84|69.8|1.1232226|0.03372|0.00501|-0.01329|10.57|2Q2017/-0.02/0.01!3Q2017/0.05/0.03!4Q2017/0.14/0.1!1Q2018/-0.04/0|2020-04-22|0.07|-0.02|0m|0|0|-1m|1|2|-2m|1|2|-3m|0.67|3|||||0|0.688372|226.66666|203.53|45.668236|32.483|963.239|-0.02|0.3|0.63678|4.365|4.544|-0.0097|0.43486|18|0
2020-07-20 23:06:38|eur_0406|ATEA.OL|ATEA.OL|Atea ASA|NOK|Oslo|109973000|Norway|Technology|Information Technology Services|http://www.atea.com|128.83|109.6|74417|108|66.2|137|-0.06412482|0.027449999|0.03539|0.15445|56.047|4Q2017/2.44/2.7!1Q2018/0.8/1.02!2Q2018/0.77/0.94!3Q2018/0.84/0.96|2020-07-15||2.44|0m|0|0|-1m|0.38|8|-2m|0.43|7|-3m|0.43|7|||||0|0.580813|||3.3130798|0.342|12.467|4.601|6.93|0.58987|0.747|0.861|0.01354|0.20984|18|0
2020-07-20 23:06:39|eur_0407|ATLA-NOK.OL|ATLA-NOK.OL|P/F Atlantic Petroleum|NOK|Oslo|3697860|Denmark|Energy|Oil & Gas E&P|http://www.petroleum.fo||7.26|828|6.3|5.05|9.9|-0.23636359|0|-0.016590001|-1.6356701|1949.807|||||||||||||||||||||0|1.421511||||||-2.673||0.02009|0.293|0.293|0|0|18|0
2020-07-20 23:06:41|eur_0408|AUSS.OL|AUSS.OL|Austevoll Seafood ASA|NOK|Oslo|201824000|Norway|Consumer Defensive|Farm Products|http://www.auss.no|136.33|80.2|212136|80.05|65.05|98.2|-0.17389059|0.12325|0.03333|0.06822|42.675|4Q2017/1.62/1.68!1Q2018/2.58/1.77!2Q2018/1.46/2.49!3Q2018/1.14/1.84|2020-08-19||1.62|0m|0|0|-1m|1.17|6|-2m|0.86|7|-3m|1.29|7|||||0|-0.040697|||1.2687464|1.41|11.438|4.245|11.99|0.20028|1.459|2.753|0.03639|0.43245998|18|0
2020-07-20 23:06:42|eur_0409|AVANCE.OL|AVANCE.OL|Avance Gas Holding Ltd|NOK|Oslo|63694100|Bermuda|Energy|Oil & Gas Integrated|http://www.avancegas.com|3.4|18.75|478771|19.02|16.24|58.4|-0.3133574|0.52462|0.08116999|0.23337|122.473|4Q2017/-0.19/-0.18!1Q2018/-0.19/-0.16!2Q2018/-0.3/-0.21!3Q2018/-0.14/-0.17|2020-05-28||-0.19|0m|0|0|-1m|1.2|10|-2m|1.1|10|-3m|1.17|12|||||0|1.79593|||3.0344718|5.529|10.538|1.356|0.32|0.1523|1.563|1.811|0.29652|0.55637|18|0
2020-07-20 23:06:44|eur_0410|AVM.OL|AVM.OL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:06:45|eur_0411|BAKKA.OL|BAKKA.OL|P/F Bakkafrost|NOK|Oslo|59112500|Denmark|Consumer Defensive|Farm Products|http://www.bakkafrost.com|484.89|572|76883|567|452.4|720|0.100428104|0.19497|0.03873|0.07103|27.884|4Q2017/7.11/4.24!1Q2018/5.12/5.54!2Q2018/8.23/7.66!3Q2018/3.32/5.03|2020-08-25||7.11|0m|0|0|-1m|0.33|9|-2m|0.5|10|-3m|1.1|10|||||0|0.24186|||43.600883|||3.037|31.33|0.53531|1.482|3.539|0.09358|0.51922|18|0
2020-07-20 23:06:47|eur_0412|BEL.OL|BEL.OL|Belships ASA|NOK|Oslo|227627008|Norway|Industrials|Marine Shipping|http://www.belships.com|0.97|6.55|10|6.65|5|7.85|-0.06338024|0.16604|0.01076|0.01914|174.604||2020-08-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.738372|||9.135286|12.336|74.3|0.008|0.08|0.0864|1.554|1.812|0.01232|0.24465999|18|0
2020-07-20 23:06:48|eur_0415|BIOTEC.OL|BIOTEC.OL|ArcticZymes Technologies ASA|NOK|Oslo|48334700|||||17|32.2|155766|32|3.52|44.9||||||4Q2017/-0.17/-0.2!1Q2018/-0.15/-0.1!2Q2018/-0.1/0!3Q2018/-0.01/-0.1|2020-08-19||-0.17|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 23:06:49|eur_0418|BMA.OL|BMA.OL|Byggma ASA|NOK|Oslo|6981930|Norway|Industrials|Building Products & Equipment|http://www.byggma.no|0.49|99|20|99|66|102|0.06451619|0.08478|0.02853|0.05138|73.277|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.569186|||0.7758864|0.52|6.134|6.38||0.0602|1.571|2.162|0.024|0.5104|18|0
2020-07-20 23:06:51|eur_0419|BON.OL|BON.OL|Bonheur ASA|NOK|Oslo|42531900|Norway|Industrials|Conglomerates|http://www.bonheur.no||211.5|21250|214|134|244.5|0.14438498|0.11219|-0.0065499996|-0.10966|188.965||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.888372|||1.4804497|1.86|16.574|-15.424||0.23837|1.923|1.978|-0.0892|0.87709|18|0
2020-07-20 23:06:52|eur_0420|BOR.OL|BOR.OL|Borgestad ASA|NOK|Oslo|12716800|Norway|Industrials|Building Products & Equipment|http://borgestad.no|71|18.5|39480|17.15|9.1|32|0.18275857|0.05691|0.008909999|-0.12514|173.178|1Q2016/-7.3/-3.09!2Q2016/-0.2/-1.4!4Q2016/-9.2/-0.48!2Q2017/-0.3/0.12|||-7.3|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.337209|||0.46413606|1.312|23.049|-7.859|-4.23|0|0.462|0.725|-0.06982|0.67623|18|0
2020-07-20 23:06:54|eur_0421|BOUVET.OL|BOUVET.OL|Bouvet ASA|NOK|Oslo|10249300|Norway|Technology|Information Technology Services|http://www.bouvet.no|260|538|860|544|277|556|0.8073089|0.11586001|0.12901|0.53239|58.549|3Q2017/1.22/1!4Q2017/3.82/2.8!1Q2018/3.79/3.62!2Q2018/4.19/3.2|2020-05-19||1.22|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.73372|||14.296344|2.459|21.22|18.525|13.84|0.31916|1.257|1.346|0.08663999|0.299|18|0
2020-07-20 23:06:55|eur_0422|BRG.OL|BRG.OL|Borregaard ASA|NOK|Oslo|99593200|Norway|Basic Materials|Specialty Chemicals|http://www.borregaard.com|91.67|120|266047|115.6|75|120.6|0.22978723|0.19334999|0.059369996|0.0949|72.514|4Q2017/0.9/0.67!1Q2018/1.37/1.19!2Q2018/1.32/1.33!3Q2018/1.27/1.25|2020-07-16||0.9|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|-0.049418|||4.084411|2.654|13.729|3.728|5.35|0.56839|0.62|1.151|0.0715|0.58639|18|0
2020-07-20 23:06:57|eur_0423|BWLPG.OL|BWLPG.OL|BW LPG Limited|NOK|Oslo|138096992|Singapore|Industrials|Marine Shipping|http://www.bwlpg.com|5.57|34.44|624727|35.08|26|85|-0.15955919|0.47986|0.09315|0.35923|111.042|4Q2017/-0.13/-0.08!1Q2018/-0.07/-0.15!2Q2018/-0.17/-0.25!3Q2018/-0.02/-0.05|2020-08-28||-0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.538953|||4.120603|6.271|13.068|2.725|0.21|0.31128|1.248|1.631|0.39815|0.55426|18|0
2020-07-20 23:06:58|eur_0424|BWO.OL|BWO.OL|BW Offshore Limited|NOK|Oslo|227648992|Bermuda|Energy|Oil & Gas Equipment & Services|http://www.bwoffshore.com|7|33.18|284024|33.7|12.91|69.212|-0.25278157|0.57084|0.0561|-0.18593|125.871|4Q2017/0.22/-0.01!1Q2018/0.09/0.1!2Q2018/0.03/0.01!3Q2018/0.04/0.11|2020-08-27||0.22|0m|0|0|-1m|0.67|9|-2m|0.89|9|-3m|0.91|11|||||0|2.864534|||7.8681526|6.388|11.191|-1.184|0.68|0.2165|1.017|1.154|-0.18548|0.64413|18|0
2020-07-20 23:06:59|eur_0425|COV.OL|COV.OL|ContextVision AB (publ)|NOK|Oslo|7736750|Sweden|Healthcare|Health Information Services|http://www.contextvision.com|80.83|267|20594|257|50.5|309|2.4729729|0.27745||0.19872|10.456|4Q2017/0.2/-0.02!1Q2018/-0.37/0.39!2Q2018/-0.15/-0.16!3Q2018/0.05/0.07|2020-04-23||0.2|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.298837|||330.44553|||-0.033|0.26|0.08879|2.507|2.544|0.1275|0.53958|18|0
2020-07-20 23:07:01|eur_0426|DAT.OL|DAT.OL|Data Respons ASA|NOK|Oslo|75510496|||||35|48|0|48|30.1|53||||||4Q2017/-0.17/0.18!1Q2018/0.47/0.29!2Q2018/0.24/0.3!3Q2018/0.32/0.27|2020-03-26||-0.17|0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0||||||||||||||18|0
2020-07-20 23:07:02|eur_0429|DNO.OL|DNO.OL|DNO ASA|NOK|Oslo|975433024|Norway|Energy|Oil & Gas E&P|http://www.dno.no|2.19|6.11|3789839|6.258|2.5|15.435|-0.5678177|0.46315|0.00467|-0.01512|119.495|4Q2017/0.05/0.02!1Q2018/0.05/0.04!2Q2018/0.05/0.06!3Q2018/0.07/0.07|2020-07-30||0.05|0m|0|0|-1m|0.82|11|-2m|0.86|14|-3m|0.8|15|||||0|1.921511|||6.0978045|6.925|14.952|-0.019|0.33|0.14917|1.938|2.039|-0.01747|0.39192|18|0
2020-07-20 23:07:04|eur_0430|DOF.OL|DOF.OL|DOF ASA|NOK|Oslo|307763008|Norway|Energy|Oil & Gas Equipment & Services|http://www.dof.no|11.5|0.575|371261|0.607|0.5|3.8|-0.8245665|0.29158002|0.024419999|-2.53649||2Q2017/0.1/0.67!3Q2017/0.19/0.19!4Q2017/-0.4/1.7!1Q2018/0.1/0.1|2020-05-27||0.1|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.961627||||2.976|10.207|-20.38|0.85|0.04079|0.17|0.179|-0.97329|0.55041003|18|0
2020-07-20 23:07:05|eur_0431|DOLP.OL|DOLP.OL|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:07:07|eur_0432|EIOF.OL|EIOF.OL|Eidesvik Offshore ASA|NOK|Oslo|62150000|Norway|Energy|Oil & Gas Equipment & Services|http://www.eidesvik.no|12|3.46|359|3.32|3.08|6.12|-0.42758626|0.2727|-0.0086199995|-0.87795997|568.417|1Q2017/6.1/-6.16!2Q2017/6.03/-0.93!3Q2017/-0.91/-1.61!4Q2017/-1.76/-1.61|2020-05-13||6.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.780232|||0.3356942|3.554|13.033|-10.921|-4.58|0.05849|3.926|3.926|-1.10569|0.4981|18|0
2020-07-20 23:07:08|eur_0435|EMGS.OL|EMGS.OL|Electromagnetic Geoservices ASA|NOK|Oslo|130970000|Norway|Energy|Oil & Gas Equipment & Services|http://www.emgs.com|0.23|0.805|64369|0.83|0.5|3.32|-0.71379316|0.43118|0.16667|18.3141|723.982|1Q2017/-0.18/-0.1!2Q2017/-0.04/-0.04!4Q2017/-0.04/-0.02!1Q2018/-0.1/0|2020-07-23||-0.18|0m|0|0|-1m|-1|2|-2m|-1|2|-3m|-1|4|||||0|2.641279|||16.428572|1.59|3.687|0.082|-0.08|0.01382|1.233|1.612|0.13095|0.81561|18|0
2020-07-20 23:07:10|eur_0436|ENTRA.OL|ENTRA.OL|Entra ASA|NOK|Oslo|182132000|Norway|Real Estate|Real Estate—Diversified|http://www.entra.no|136.33|128.1|218904|128.5|96.2|168.6|-0.010015428|0.87259|0.02696|0.105500005|83.31|4Q2017/1.36/1.32!1Q2018/1.35/1.67!2Q2018/1.47/1.63!3Q2018/1.44/1.72|2020-07-10||1.36|0m|0|0|-1m|0.78|9|-2m|0.5|8|-3m|0.5|8|||||0|0.514534|||1.0199858|18.013|20.643|12.8|7.24|0.5023|0.154|0.247|0.91663|0.91977996|18|0
2020-07-20 23:07:11|eur_0437|EVRY.OL|EVRY.OL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:07:13|eur_0440|A2A.MI|A2A.MI|A2A S.p.A.|EUR|Milan|3109179904|Italy|Utilities|Utilities—Diversified|http://www.a2a.eu|1.65|1.2675|10023962|1.252|0.9576|1.901|-0.21725535|0.18121|0.040149998|0.10815|97.064|2Q2016/0.03/0.01!4Q2016/-0.03/0.02!1Q2017/0.06/0.04!3Q2018/0.02/0.02|2020-07-30||0.03|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|8|||||0|1.140116|||1.1980152|1.13|6.234|0.125|0.13|0.18212|0.733|1.05|0.059109997|0.29258|18|0
2020-07-20 23:07:14|eur_0441|ACE.MI|ACE.MI|ACEA S.p.A.|EUR|Milan|212548000|Italy|Utilities|Utilities—Diversified|http://www.gruppo.acea.it|13.23|17.21|99772|17.15|12.08|21.9|-0.004065037|0.2667|0.028900001|0.1461|196.371||2020-07-29|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|1.11279|||1.9016573|2.323|8.71|1.308|1.12|0.07205|1.067|1.181|0.090670004|0.31123|18|0
2020-07-20 23:07:16|eur_0442|ACO.MI|ACO.MI|Acotel Group SpA|EUR|Milan|4936290|Italy|Communication Services|Telecom Services|http://www.acotel.com|2.6|2.49|7261|2.47|2|4.06|-0.15120274|-2.1596801|-0.22875999|||||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.055813||||6.308|-2.921|-0.066|-0.28|0.00039|0.241|0.453|-0.18403|-0.29049|18|0
2020-07-20 23:07:17|eur_0443|ACS.MI|ACS.MI|Acsm-Agam S.p.A.|EUR|Milan|197344000|Italy|Utilities|Utilities—Diversified|http://www.acsm-agam.it|2.7|2.16|8433|2.16|1.665|2.87|0.15200007|0.14751|0.01814|0.03885|26.551|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.814534|||0.8585056|1.385|9.39|0.098||0.01228|1.065|1.111|0.04879|0.25375998|18|0
2020-07-20 23:07:18|eur_0444|AEF.MI|AEF.MI|Aeffe S.p.A.|EUR|Milan|100464000|Italy|Consumer Cyclical|Apparel Manufacturing|http://aeffe.com|2.77|0.98|93251|0.963|0.668|2.215|-0.47889614|0.05684|0.01126|-0.00666|83.744||2020-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.616279|||0.5754551|0.846|14.889|-0.001|0.07|0.090450004|0.679|1.378|-0.00043000001|0.13936|18|0
2020-07-20 23:07:20|eur_0445|AGL.MI|AGL.MI|Autogrill S.p.A.|EUR|Milan|254218000|Italy|Consumer Cyclical|Restaurants|http://www.autogrill.com|12.37|4.808|1394859|4.934|3.142|9.94|-0.47705352|0.08665|0.03337|0.26986998|360.972||2020-03-12|||0m|0|0|-1m|1|12|-2m|0.92|13|-3m|0.93|14|||||0|1.176744|||1.4241706|0.82|9.461|0.807||0.67411005|0.405|0.543|0.03801|0.21208|18|0
2020-07-20 23:07:21|eur_0446|AMP.MI|AMP.MI|Amplifon S.p.A.|EUR|Milan|223212992|Italy|Healthcare|Medical Instruments & Supplies|http://corporate.amplifon.com|17.08|26.47|466539|25.82|14.83|30.4|0.19205904|0.15438|0.0402|0.14809|221.857|4Q2017/0.2/0.16!1Q2018/0.07/0.08!2Q2018/0.15/0.14!3Q2018/0.05/0.06|2020-07-29||0.2|0m|0|0|-1m|0.29|14|-2m|0.29|14|-3m|0.27|15|||||0|1.044767|||8.879571|4.092|26.503|0.425|0.62|0.29756|0.643|0.742|0.05639|0.22649|18|0
2020-07-20 23:07:23|eur_0449|ASC.MI|ASC.MI|Ascopiave S.p.A.|EUR|Milan|222416992|Italy|Utilities|Utilities—Regulated Gas|http://www.gruppoascopiave.it|3.65|3.385|431262|3.48|2.7|4.655|-0.16546762|0.36143002|0.01418|0.03695|30.692|||||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.691279|||0.8556623|7.025|19.438|2.175||0.08723|0.564|0.628|3.42779|0.89088994|18|0
2020-07-20 23:07:24|eur_0450|ASR.MI|ASR.MI|A.S. Roma S.P.A.|EUR|Milan|628881984|Italy|Consumer Cyclical|Leisure|http://www.asroma.com||0.535|2793680|0.488|0.3255|0.72|-0.03174603|-0.30129|-0.17468001|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.194186||||3.089|-10.251|-0.18||0.00345|0.493|0.548|-0.60094|0.66344|18|0
2020-07-20 23:07:26|eur_0451|AST.MI|AST.MI|Astaldi S.p.A.|EUR|Milan|97885104|Italy|Industrials|Engineering & Construction|http://www.astaldi.com|1.43|0.5|606565|0.495|0.3|0.727|-0.24369746|-0.04305|-0.014149999||518.208|||||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|-0.14|7|||||0|1.734883||||1.513|-35.15|-0.738|1.05|0.051680002|0.413|0.512|-0.050669998|0.20465|18|0
2020-07-20 23:07:27|eur_0452|AT.MI|AT.MI|ASTM S.p.A.|EUR|Milan|129773000|Italy|Industrials|Engineering & Construction|http://www.astm.it|23.5|18.56|103477|18.62|10.88|31.88|-0.4032051|0.32021|0.0375|0.05628|105.542||2020-04-14|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.460465|||0.93088573|1.991|6.219|0.835|1.65|0.16540001|0.903|1.214|0.032309998|0.36804|18|0
2020-07-20 23:07:28|eur_0453|ATH.MI|ATH.MI|Ambienthesis S.p.A.|EUR|Milan|88188200|Italy|Industrials|Waste Management|http://www.ambienthesis.it|0.59|0.55|23249|0.552|0.356|0.8|0.4759357|0.08569|0.029830001|0.09473|18.853|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.422093|||0.99818516|0.629|7.341|0.049||0.00016000001|0.947|1.212|0.05052|0.11796|18|0
2020-07-20 23:07:30|eur_0454|AUTME.MI|AUTME.MI|Autostrade Meridionali S.p.A.|EUR|Milan|4375000|Italy|Industrials|Engineering & Construction|http://www.autostrademeridionali.it||21.8|151|21.7|18|32|-0.30448717|0.33663|0.04009|0.09658|138.841|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088372|||0.5384311|3.25|9.654|3.799||0.72365|0.215|1.605|0.17795|0.36547002|18|0
2020-07-20 23:07:31|eur_0455|B.MI|B.MI|Bastogi S.p.A.|EUR|Milan|110273000|Italy|Industrials|Specialty Business Services|http://www.bastogi.com||0.868|805|0.874|0.746|1.22|-0.026726067|0.03836||-0.16284999|309.162|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.625|||7.418803|8.006|208.715|-0.067||8.9999994E-5|0.714|7.945|-0.1749|0.52986|18|0
2020-07-20 23:07:33|eur_0456|BAN.MI|BAN.MI|BasicNet S.p.A.|EUR|Milan|53130300|Italy|Consumer Cyclical|Apparel Retail|http://www.basic.net|5.5|3.83|18868|3.8|3|6.2|-0.23541248|0.14099|0.07328|0.17942|77.096|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.224418|||1.6768827|1.124|7.973|0.392|0.28|0.15345|0.707|1.424|0.08416|0.42852002|18|0
2020-07-20 23:07:34|eur_0457|BCM.MI|BCM.MI|Biancamano S.p.A.|EUR|Milan|32699700|Italy|Industrials|Waste Management|http://www.gruppobiancamano.it|0.93|0.216|18797|0.213|0.1675|0.323|-0.061674|0.0137|-0.00171|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.236627||||1.427|104.16|0.5||0.00033|0.626|0.676|0.21806999|0.10118|18|0
2020-07-20 23:07:36|eur_0458|BDB.MI|BDB.MI|Banco di Desio e della Brianza S.p.A.|EUR|Milan|122745000|Italy|Financial Services|Banks—Regional|http://www.bancodesio.it||2.23|23696|2.17|1.87|3.32|0.07425749|0|0.00234|0.03435||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.766279|||0.31364274|10.977||0.245||0.057140004|||0.10187|0|18|0
2020-07-20 23:07:37|eur_0459|BE.MI|BE.MI|Beghelli S.p.A.|EUR|Milan|199214000|Italy|Technology|Electronics & Computer Distribution|http://www.beghelli.com||0.1685|132580|0.1665|0.145|0.294|-0.30042017|0.028239999|-0.0051599997|-0.103369996|82.368|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.657558|||0.3608137|0.618|21.889|-0.007||0.00048000002|0.427|0.896|-0.00897|0.51632|18|0
2020-07-20 23:07:39|eur_0460|BEC.MI|BEC.MI|B&C Speakers S.p.A.|EUR|Milan|10948300|Italy|Technology|Consumer Electronics|http://www.bcspeakers.com|15.3|10.95|593|11.2|7.4|14.85|-0.058823526|0.19091|0.11748|0.27143|63.949|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.08372|||3.9289558|2.079|10.888|0.64|0.63|0.25404|1.146|2.56|0.12656|0.38267|18|0
2020-07-20 23:07:40|eur_0462|BET.MI|BET.MI|Be Think, Solve, Execute S.p.A.|EUR|Milan|130111000|||||1.08|1.04|266337|1.04|0.75|1.45||||||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.5|2|||||0||||||||||||||18|0
2020-07-20 23:07:41|eur_0464|BFE.MI|BFE.MI|Banca Finnat Euramerica S.p.A.|EUR|Milan|334068992|Italy|Financial Services|Banks—Regional|http://www.bancafinnat.it|0.67|0.239|390325|0.223|0.2|0.358|-0.25418055|0|0.0011100001|0.008909999||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.639534|||0.371118|18.185||-0.002|0.02|0.00366|||-0.01322|0|18|0
2020-07-20 23:07:43|eur_0465|BGN.MI|BGN.MI|Banca Generali S.p.A.|EUR|Milan|115384000|Italy|Financial Services|Banks—Regional|http://www.bancagenerali.com|23.35|26.76|305665|26.52|16.45|33.24|0.000754714|0|0.02525|0.31773||1Q2016/0.25/0.25!2Q2016/0.33/0.31!4Q2016/0.32/0.29!1Q2017/0.48/0.45|2020-07-29||0.25|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.89|9|||||0|1.833139|||3.1415827|0.082||2.463|1.5|0.25272|||0.46210998|0|18|0
2020-07-20 23:07:44|eur_0466|BIA.MI|BIA.MI|Bialetti Industrie S.p.A|EUR|Milan|124974000|Italy|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.bialetti.it|0.7|0.129|27555|0.125|0.0952|0.284912|-0.49199384|-0.13841|-0.09172|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.654651||||1.095|-7.911|-0.103|0.05|0.31485|0.685|1.304|-0.08946|0.42661|18|0
2020-07-20 23:07:46|eur_0467|BIM.MI|BIM.MI|Banca Intermobiliare di Investimenti e Gestioni SpA|EUR|Milan|1014099968|Italy|Financial Services|Banks—Regional|http://www.bancaintermobiliare.com||0.0674|9221311|0.0722|0.054|0.178|-0.3881356|0|-0.02632|-0.41709||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.483139|||0.5663865|2.233||-0.047||0.86326|||-0.57857|0|18|0
2020-07-20 23:07:47|eur_0470|BRE.MI|BRE.MI|Brembo S.p.A.|EUR|Milan|323887008|Italy|Consumer Cyclical|Auto Parts|http://www.brembo.com|11.56|8.26|699364|8.17|5.91|11.58|-0.1688708|0.17259|0.06171|0.15208|49.449||2019-07-29|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.14|7|||||0|1.659883|||1.9879663|1.235|7.155|0.602|0.83|0.24959|0.78|1.185|0.07767|0.48106|18|0
2020-07-20 23:07:49|eur_0471|BRI.MI|BRI.MI|Brioschi Sviluppo Immobiliare S.p.A.|EUR|Milan|779094976|Italy|Real Estate|Real Estate—Development|http://www.brioschi.it|0.27|0.0698|977091|0.0694|0.0632|0.114|-0.041436553|0.09986|-0.0075199995|-0.07475|164.225|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.265697|||0.5915254|11.558|115.737|-0.009||0.0028400002|0.454|2.728|-0.41877|0.56555|18|0
2020-07-20 23:07:50|eur_0472|BSRP.MI|BSRP.MI|Banco di Sardegna S.p.A.|EUR|Milan|6600000|Italy|Financial Services|Banks—Regional|http://www.bancosardegna.it||8.74|12435|8.74|6.5|10.65|0.0069123507|0|-0.00017000001|-0.0022200001||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.934883|||0.4953806|5.791||-0.481||0.00075999997|||-0.00632|0|18|0
2020-07-20 23:07:52|eur_0473|BSS.MI|BSS.MI|Biesse S.p.A.|EUR|Milan|27393000|Italy|Industrials|Specialty Industrial Machinery|http://www.biesse.com|33.45|12.74|263178|12.81|6.625|18.65|0.17093241|0.06537|0.03089|0.04275|47.419|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.834302|||1.6021127|0.546|8.351|0.476||0.28545|0.867|1.617|0.01386|0.58230996|18|0
2020-07-20 23:07:53|eur_0474|BZU.MI|BZU.MI|Buzzi Unicem S.p.A.|EUR|Milan|165027008|Italy|Basic Materials|Building Materials|http://www.buzziunicem.it|21.88|21.37|311599|21.29|12.945|23.66|0.11846602|0.21324|0.047140002|0.11287|37.221|1Q2016/0.02/-0.09!2Q2016/0.42/0.5!3Q2016/0.43/0.51!4Q2016/-0.16/0.1|2020-08-04||0.02|0m|0|0|-1m|1|15|-2m|0.8|15|-3m|0.79|14|||||0|1.136046|||1.1947893|1.529|7.172|1.883|1.6|0.19001|2.672|3.675|0.11966|0.39771|18|0
2020-07-20 23:07:55|eur_0476|CAI.MI|CAI.MI|Cairo Communication S.p.A.|EUR|Milan|134416000|Italy|Communication Services|Advertising Agencies|http://www.cairocommunication.it|4.43|1.5|121530|1.498|1.332|2.895|-0.4079051|0.09864|0.03638|0.076009996|51.026|||||0m|0|0|-1m|2|4|-2m|1.5|4|-3m|1.4|5|||||0|1.112209|||0.45194337|0.705|7.146|0.241|0.25|0.16479|0.599|0.599|0.02846|0.18726|18|0
2020-07-20 23:07:56|eur_0477|CARR.MI|CARR.MI|Carraro S.p.A.|EUR|Milan|73815200|Italy|Industrials|Specialty Industrial Machinery|http://www.carraro.com|2.97|1.47|54733|1.42|1.04|2.35|-0.2864322|0.07756|0.02803|0.11698|288.954||2016-02-08|||0m|0|0|-1m|2|1|-2m|2|2|-3m|2|2|||||0|2.075|||1.7647059|0.463|5.964|0.105||0.05164|0.666|1.143|0.0148|0.24302|18|0
2020-07-20 23:07:58|eur_0478|CASS.MI|CASS.MI|Societa Cattolica di Assicurazione - Societa Cooperativa|EUR|Milan|167078000|Italy|Financial Services|Insurance—Diversified|http://www.cattolica.it|9|5.37|1381994|5.315|3.302|8.33|-0.3263625|0.054569997|||30.144||2020-05-18|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.551744|||0.47429782|0.122|2.237|0.378|0.53|0.29763|||0.00871|0.13623|18|0
2020-07-20 23:07:59|eur_0479|CE.MI|CE.MI|Credito Emiliano S.p.A.|EUR|Milan|330360992|Italy|Financial Services|Banks—Regional|http://www.credem.it|6.41|4.5|159763|4.455|3.56|5.54|-0.031521738|0|0.0043|0.073189996||4Q2017/0.12/0.78|2019-02-07||0.12|0m|0|0|-1m|0|9|-2m|0.11|9|-3m|0.22|9|||||0|1.015116|||0.5346323|8.462||0.597|0.57|0.07508|||0.17813998|0|18|0
2020-07-20 23:08:01|eur_0480|CED.MI|CED.MI|Caltagirone Editore SpA|EUR|Milan|106790000|Italy|Communication Services|Publishing|http://www.caltagironeeditore.com||0.76|8715|0.772|0.72|1.15|-0.32869565|-0.00122|-0.00354|-0.07445|4.554|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623837|||0.19879675|-0.084|69.109|-0.287||0.03524|2.631|2.666|-0.22734|0.48494998|18|0
2020-07-20 23:08:02|eur_0481|CEM.MI|CEM.MI|Cementir Holding N.V.|EUR|Milan|159120000|Italy|Basic Materials|Building Materials|http://www.cementirholding.com|6.9|6.1|38163|6.11|4.165|7.146|-0.042319775|0.16336|||48.391||2020-07-28|||0m|0|0|-1m|1.33|3|-2m|0.67|3|-3m|0.67|3|||||0|1.522456|||0.92916983|1.104|6.76|0.453|0.55|0.10609|||0.05895|0.34660998|18|0
2020-07-20 23:08:03|eur_0482|CHL.MI|CHL.MI|Centro HL Distribuzione S.p.A.|EUR|Milan|1484349952|Italy|Consumer Cyclical|Specialty Retail|http://www.chl.it||0.0046|5666511|0.0046|0.0043|0.0069|-0.20689654|-0.04972|-0.03179|-0.46465|343.894|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.276162|||2.3|0.711|-14.291|-0.002||0.00051|0.794|0.823|-0.12742|0.18614|18|0
2020-07-20 23:08:05|eur_0483|CIA.MI|CIA.MI|Compagnia Immobiliare Azionaria S.p.A.|EUR|Milan|92295296|Italy|Real Estate|Real Estate Services|http://www.compagniaimmobiliareazionaria.it||0.103|76848|0.0994|0.0796|0.1455|-0.23831421|-0.64287|||48.316|||||||||||||||||||||0|0.870348|||0.78030306|5.528|-8.598|-0.031||0.00032000002|||-1.04137|0.36609|18|0
2020-07-20 23:08:06|eur_0484|CIR.MI|CIR.MI|CIR S.p.A. Compagnie Industriali Riunite|EUR|Milan|1250060032|Italy|Consumer Cyclical|Auto Parts|http://www.cirgroup.it|1.19|0.3975|650397|0.3985|0.361|0.596|-0.12705368|0.09093001|0.01164|0.005|158.987||2018-07-27|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.175581|||0.6559406|0.955|10.507|-0.11|0.07|0.26221|0.673|1.301|-0.06504|0.43772|18|0
2020-07-20 23:08:08|eur_0485|CLE.MI|CLE.MI|Class Editori S.p.A.|EUR|Milan|171586000|Italy|Communication Services|Publishing|http://www.classeditori.it||0.123|223527|0.1235|0.075|0.209|-0.3682865|0.06396||-0.33118|362.695|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.759302|||1.2947369|1.776|27.766|-0.05||0.00023|||-0.12094|0.097229995|18|0
2020-07-20 23:08:09|eur_0486|CLF.MI|CLF.MI|Caleffi S.p.A.|EUR|Milan|15150800|Italy|Consumer Cyclical|Textile Manufacturing|http://www.caleffionline.it|1.48|0.695|6|0.7|0.65|1.46|-0.49275362|0.02856|0.0044299997|0.0074|161.583|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.7|||0.8205431|0.604|21.151|-0|0.09|0.01461|0.829|1.608|-4.0000003E-5|0.29499|18|0
2020-07-20 23:08:11|eur_0488|CMB.MI|CMB.MI|Cembre S.p.A.|EUR|Milan|16720000|Italy|Industrials|Electrical Equipment & Parts|http://www.cembre.it|26.25|16.85|2236|17|13.3|25|-0.19239902|0.23796|0.07579|0.12725|19.296|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.192441|||1.756123|1.935|8.131|1.297|1.09|0.18245001|1.48|2.63|0.1432|0.55133|18|0
2020-07-20 23:08:12|eur_0490|COF.MI|COF.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:08:13|eur_0492|CSP.MI|CSP.MI|CSP International Fashion Group S.p.A.|EUR|Milan|32259300|Italy|Consumer Cyclical|Apparel Manufacturing|http://cspinternational.it/en|2.24|0.418|34022|0.406|0.35|0.698|-0.33223683|0.00839|-0.00621|-0.061329998|39.938|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.172093|||0.2491061|0.14|16.748|-0.104|0.17|0.00127|1.01|1.813|-0.0317|0.31447|18|0
2020-07-20 23:08:15|eur_0493|CVAL.MI|CVAL.MI|Credito Valtellinese S.p.A.|EUR|Milan|70149696|Italy|Financial Services|Banks—Regional|http://www.creval.it|0.11|6.21|497019|5.916|0.0356|6.245|100.64948|0|0.00296|0.044850003|||2020-05-07|||0m|0|0|-1m|0.57|7|-2m|0.86|7|-3m|1|6|||||0|1.490116|||0.2609134|9.143||1.042|0.47|0.30282|||0.14903|0|18|0
2020-07-20 23:08:16|eur_0495|DAL.MI|DAL.MI|Datalogic S.p.A.|EUR|Milan|56691500|Italy|Technology|Computer Hardware|http://www.datalogic.com|26.93|10.51|54656|10.71|8.835|18.75|-0.31346154|0.12454|0.041729998|0.08457|43.085||2019-08-07|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.5|4|||||0|1.397674|||1.5033615|1.122|9.01|0.58|1.18|0.15906|1.037|1.743|0.05614|0.47457|18|0
2020-07-20 23:08:18|eur_0496|DAN.MI|DAN.MI|Danieli & C. Officine Meccaniche S.p.A.|EUR|Milan|37918300|Italy|Industrials|Specialty Industrial Machinery|http://www.danieli.com|21.68|11.96|19863|11.82|8.42|18|-0.24424559|0.06254|0.0115|0.029240001|35.858||2020-09-23|||0m|0|0|-1m|0.29|7|-2m|0.14|7|-3m|0.43|7|||||0|1.295348|||0.4661496|-0.035|-0.553|0.745|1.2|0.14911|0.939|1.349|0.01956|0.46929002|18|0
2020-07-20 23:08:19|eur_0497|DEA.MI|DEA.MI|DeA Capital S.p.A.|EUR|Milan|259976000|Italy|Financial Services|Asset Management|http://www.deacapital.it/EN/Home_eng.aspx|1.64|1.202|98685|1.202|0.92|1.51|-0.06386292|0.118219994|0.00716|0.0094099995|3.142|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.044767|||0.6931949|3.617|30.597|0.037|0.05|0.05546|3.141|3.141|0.14015001|0.80267|18|0
2020-07-20 23:08:21|eur_0498|DIA.MI|DIA.MI|DiaSorin S.p.A.|EUR|Milan|54790700|Italy|Healthcare|Diagnostics & Research|http://www.diasoringroup.com|84.14|180.9|120776|178.2|95.25|211.8|0.73515093|0.37514|0.15338|0.20983||1Q2016/0.45/0.47!2Q2016/0.53/0.48!2Q2017/0.6/0.68!4Q2017/0.8/0.82|2020-07-30||0.45|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0.27|11|||||0|0.468604|||11.079128|13.655|36.399|3.158|3.05|0.21412|||0.24367|0.69086|18|0
2020-07-20 23:08:22|eur_0499|DIB.MI|DIB.MI|Digital Bros S.p.A.|EUR|Milan|14260800|Italy|Communication Services|Electronic Gaming & Multimedia|http://www.digitalbros.com|5|25.85|130182|23.75|6.42|25.85|2.0254776|0.20951|0.088479996|0.16434999|43.1|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.168604|||5.245536|2.767|13.206|0.756|0.78|0.11446|0.841|1.106|0.0825|0.48663|18|0
2020-07-20 23:08:24|eur_0500|DIS.MI|DIS.MI|d'Amico International Shipping S.A.|EUR|Milan|1230899968|Luxembourg|Industrials|Marine Shipping|http://www.damicointernationalshipping.com|0.33|0.092|2169708|0.0925|0.0638|0.1566|-0.06565654|0.23812|0.02347|-0.060489997|201.929|1Q2017/0/0.02!2Q2017/-0.02/0!3Q2017/-0.01/-0.02!4Q2017/-0.05/0|2020-05-07||0|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.530232|||0.32394364|2.177|9.144|-0.017|0.01|0.0584|0.44|0.801|-0.05743|0.36181998|18|0
2020-07-20 23:08:25|eur_0501|DMN.MI|DMN.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:08:26|eur_0503|EEMS.MI|EEMS.MI|EEMS Italia SpA|EUR|Milan|435118016|Italy|Technology|Semiconductors|http://www.eems.it|0.22|0.0994|134301|0.1|0.0542|0.1695|0.44927537|0|-0.21124001|-2.16413|332.143|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.136046|||99.399994|965.235||-0.002||3.0000001E-5|0.948|0.949|0|0|18|0
2020-07-20 23:08:28|eur_0505|ELC.MI|ELC.MI|Elica S.p.A.|EUR|Milan|62047300|Italy|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.elica.com|2.72|2.82|33920|2.74|1.808|3.895|0.42708337|0.07593|||75.431|||||0m|0|0|-1m|1.33|3|-2m|1|3|-3m|0.33|3|||||0|1.481395|||1.6068376|0.515|6.786|0.042|0.21|0.34947|||0.00551|0.4609|18|0
2020-07-20 23:08:29|eur_0506|ELN.MI|ELN.MI|EL.En. S.p.A.|EUR|Milan|19596100|Italy|Healthcare|Medical Devices|http://www.elengroup.com|23.73|22.8|83166|22.55|13.01|34.78|0.25977647|0.101969995||0.117639996|15.718|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.788372|||2.0012288|1.016|9.968|1.29|1.07|0.18066|||0.062179998|0.387|18|0
2020-07-20 23:08:31|eur_0507|EM.MI|EM.MI|Emak S.p.A.|EUR|Milan|163538000|Italy|Industrials|Tools & Accessories|http://www.emak.it|1.9|0.756|154701|0.757|0.556|1.014|-0.21145827|0.09273|0.025910001|0.051069997|109.311||2016-03-14|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.67|3|||||0|0.958139|||0.58924395|0.721|7.77|0.066|0.11|0.13597|1.084|1.997|0.025209999|0.47221002|18|0
2020-07-20 23:08:32|eur_0509|ERG.MI|ERG.MI|ERG S.p.A.|EUR|Milan|148870000|Italy|Utilities|Utilities—Renewable|http://www.erg.eu|19.93|20.88|176962|20.94|13.17|23.48|0.15626729|0.49557|0.026129998|0.01722|118.725||2020-07-31|||0m|0|0|-1m|0.57|7|-2m|0.86|7|-3m|0.86|7|||||0|0.69593|||1.7006027|4.457|8.994|0.208|0.64|0.2053|2.831|2.897|0.03036|0.59736997|18|0
2020-07-20 23:08:34|eur_0511|ETH.MI|ETH.MI|Eurotech S.p.A.|EUR|Milan|35103300|Italy|Technology|Computer Hardware|http://www.eurotech.com|5.2|5.31|691898|5.07|4.085|10.08|-0.01744181|0.15255|0.05514|0.14331001|13.792|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.054069|||1.4599944|1.732|11.357|0.485|0|0.11367|1.599|2.464|0.17353001|0.5187|18|0
2020-07-20 23:08:35|eur_0512|FDA.MI|FDA.MI|Fidia S.p.A.|EUR|Milan|5113000|Italy|Industrials|Specialty Industrial Machinery|http://www.fidia.it|6.05|2.82|1952|2.79|2.145|4.645|-0.34660423|-0.07143|-0.04517|-0.53978|310.185|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.639534|||3.3333333|0.673|-9.422|-0.748|0.66|0.00083|0.379|1.001|-0.08935001|0.60395|18|0
2020-07-20 23:08:37|eur_0513|FKR.MI|FKR.MI|Falck Renewables S.p.A.|EUR|Milan|289204000|Italy|Utilities|Utilities—Renewable|http://www.falckrenewables.eu|2.73|5.58|741727|5.605|3.128|6.3|0.26809955|0.49603|0.04206|0.10863|142.892||2020-05-13|||0m|0|0|-1m|1.33|3|-2m|2|3|-3m|2|3|||||0|0.891279|||2.9368422|6.449|13.002|0.167|0.05|0.24346|1.269|1.489|0.12934|0.48336|18|0
2020-07-20 23:08:38|eur_0514|FM.MI|FM.MI|Fiera Milano SpA|EUR|Milan|70978800|Italy|Industrials|Specialty Business Services|http://www.fieramilano.it|4.25|3.105|470106|3.14|2.24|6.68|-0.14673913|0.20104|0.03867|0.19803|436.081|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|2.06279|||2.0672438|2.499|12.428|0.287|-0.02|0.069970004|0.607|0.639|0.07934|0.55223|18|0
2020-07-20 23:08:40|eur_0515|FNM.MI|FNM.MI|FNM S.p.A.|EUR|Milan|434903008|Italy|Industrials|Railroads|http://www.fnmgroup.it|1|0.422|162586|0.425|0.3425|0.86|-0.1482966|0.24028999||0.05604|84.415|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.131976|||0.4232698|0.797|3.319|0.07|0.06|0.10441|1.077|1.177|0.08727|0.2251|18|0
2020-07-20 23:08:41|eur_0516|FUL.MI|FUL.MI|FullSix S.p.A.|EUR|Milan|11182300|Italy|Communication Services|Advertising Agencies|http://www.fullsix.it||0.62|48735|0.626|0.452|0.76|-0.14480877|-0.091450006|-0.06647|-1.09971|188.384|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.532558|||62|2.08|-22.742|-0.362||4.0000003E-5|0.396|0.466|-0.61156|-0.06507|18|0
2020-07-20 23:08:42|eur_0517|GE.MI|GE.MI|Gefran S.p.A.|EUR|Milan|14372800|Italy|Technology|Electronic Components|http://www.gefran.com|7.9|4.93|10604|4.92|3.55|7.59|-0.27218938|0.098050006|0.03382|0.06064|46.163|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.308139|||0.5174223|0.399|4.072|0.357|0.35|0.04798|1.209|1.733|0.03316|0.47737998|18|0
2020-07-20 23:08:44|eur_0518|GEO.MI|GEO.MI|Geox S.p.A.|EUR|Milan|255211008|Italy|Consumer Cyclical|Footwear & Accessories|http://www.geox.com|1.55|0.742|240418|0.741|0.483|1.362|-0.42824072|0.12645|-0.00054000004|-0.07696|114.231||2020-09-17|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.29|7|||||0|1.364534|||0.62563235|0.604|4.774|-0.1|0.06|0.05994|0.526|1.315|-0.030720001|0.4979|18|0
2020-07-20 23:08:45|eur_0519|GSP.MI|GSP.MI|Gas Plus S.p.A.|EUR|Milan|43572900|Italy|Utilities|Utilities—Regulated Gas|http://www.gasplus.it|3.5|1.775|6963|1.755|1.28|2.84|-0.19495416|0.20452|-0.00046|-0.0029|37.492|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.628488|||0.36380404|1.652|8.078|-0.014|-0.05|0.00042|0.809|0.889|-0.00712|0.29908|18|0
2020-07-20 23:08:47|eur_0521|HER.MI|HER.MI|Hera S.p.A.|EUR|Milan|1475459968|Italy|Utilities|Utilities—Diversified|http://www.gruppohera.it|3.14|3.33|1686222|3.326|2.786|4.494|-0.039283633|0.13108|0.03322|0.13328|129.045||2020-07-29|||0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|0.610465|||1.6981132|1.156|8.822|0.261|0.17|0.23178|0.857|1.076|0.052360002|0.21214001|18|0
2020-07-20 23:08:48|eur_0522|IF.MI|IF.MI|Banca IFIS S.p.A.|EUR|Milan|53452000|Italy|Financial Services|Banks—Regional|http://www.bancaifis.it|23.63|9.72|272792|9.63|7.07|16.2|-0.27811092|0|0.01176|0.07896|||2020-05-13|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.495348|||0.33806345|8.822||2.235|3.13|0.16384001|||0.25807|0|18|0
2020-07-20 23:08:50|eur_0523|IGD.MI|IGD.MI|Immobiliare Grande Distribuzione SIIQ S.p.A.|EUR|Milan|110233000|Italy|Real Estate|REIT—Diversified|http://www.gruppoigd.it|9.15|3.38|491686|3.58|2.935|6.49|-0.3983193|0.75348|0.02933|0.0076099997|106.038||2020-08-06|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|1.358139|||0.30382022|9.678|12.844|0.086|0.76|0.13506|1.58|2.006|0.058730002|0.83747|18|0
2020-07-20 23:08:51|eur_0524|IGV.MI|IGV.MI|iGrandiViaggi S.p.A.|EUR|Milan|47597300|Italy|Consumer Cyclical|Resorts & Casinos|http://www.igrandiviaggi.it|2.4|0.92|49148|0.95|0.584|1.665|-0.35153586|0.06892|0.00324|-0.00336|11.52|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.159302|||0.67104304|0.556|8.066|-0.01|-0.01|0.00041|1.305|1.417|-0.0043599997|0.14555|18|0
2020-07-20 23:08:53|eur_0525|IKG.MI|IKG.MI|Intek Group S.p.A.|EUR|Milan|382576000|Italy|Basic Materials|Copper|http://www.itkgroup.it|0.4|0.246|137750|0.247|0.188|0.334|-0.22204727|0.25134|0.00226|-0.0037099998|23.857|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.981976|||0.21225195|15.98|63.579|-0.004||0.01925|0.629|0.629|-0.17312|0.75014|18|0
2020-07-20 23:08:54|eur_0526|IMA.MI|IMA.MI|I.M.A. Industria Macchine Automatiche S.p.A.|EUR|Milan|43105500|Italy|Industrials|Specialty Industrial Machinery|http://www.ima.it|70.2|52.35|292310|51.55|41.7|72.35|-0.27598315|0.1172|0.05207|0.33001|194.745||2016-03-14|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.839534|||4.585669|1.938|16.539|3.836|2.9|0.21677|0.655|1.103|0.10014|0.46183|18|0
2020-07-20 23:08:56|eur_0527|IMS.MI|IMS.MI|Immsi S.p.A.|EUR|Milan|340529984|Italy|Consumer Cyclical|Auto Manufacturers|http://www.immsi.it|0.45|0.4|1252599|0.398|0.2745|0.675|-0.39513677|0.11846|0.028239999|0.04651|299.471|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|1.392441|||0.58394164|0.774|6.533|0.016|0.03|0.05973|0.153|0.696|0.0034599998|0.27803|18|0
2020-07-20 23:08:57|eur_0528|IP.MI|IP.MI|Interpump Group S.p.A.|EUR|Milan|107592000|Italy|Industrials|Specialty Industrial Machinery|http://www.interpumpgroup.it|33.3|28.06|266931|27.86|19.38|32.16|0.07484567|0.22272|0.07553|0.16792|54.323||2020-05-13|||0m|0|0|-1m|1|5|-2m|1|5|-3m|0.83|6|||||0|1.243023|||2.774372|2.457|11.032|1.569|1.14|0.37254003|1.146|2.088|0.12229|0.36513|18|0
2020-07-20 23:08:58|eur_0529|IRC.MI|IRC.MI|IRCE S.p.A.|EUR|Milan|26579900|Italy|Industrials|Electrical Equipment & Parts|http://www.irce.it|2.8|1.48|4969|1.42|1.295|1.91|-0.17919081|0.025039999|0.001|-0.00316|44.533|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.705813|||0.32|0.286|11.405|-0.017|0.15|0.025039999|0.91|2.041|-0.0014599999|0.12803|18|0
2020-07-20 23:09:00|eur_0530|IRE.MI|IRE.MI|Iren SpA|EUR|Milan|1296320000|Italy|Utilities|Utilities—Diversified|http://www.gruppoiren.it|2.75|2.214|1005879|2.206|1.702|3.126|-0.085406244|0.20837|0.029579999|0.09244|133.901||2020-08-04|||0m|0|0|-1m|0.67|6|-2m|1|6|-3m|1|6|||||0|0.76686|||1.2144816|1.577|7.569|0.168|0.16|0.19405001|1.195|1.222|0.056009997|0.33133|18|0
2020-07-20 23:09:01|eur_0531|ISG.MI|ISG.MI|Isagro S.p.A.|EUR|Milan|23684900|Italy|Basic Materials|Agricultural Inputs|http://www.isagro.com|2.1|0.918|32111|0.918|0.562|1.57|-0.28281248|-0.01717|-0.035550002|-0.15607001|65.842|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.587209|||0.38154614|0.696|-40.526|-0.367|0.04|0.07863|0.911|1.691|-0.12753001|0.01633|18|0
2020-07-20 23:09:03|eur_0533|ITM.MI|ITM.MI|Italmobiliare S.p.A.|EUR|Milan|42221500|Italy|Consumer Defensive|Packaged Foods|http://www.italmobiliare.it|22|32.5|17553|31.5|19.38|32.5|0.5555556|0.23125|0.03739|0.05549|12.026||2016-03-22|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.89593|||1.0042022|1.756|7.595|1.51|0.32|0.12791|4.194|4.564|0.110010006|0.43967|18|0
2020-07-20 23:09:04|eur_0534|ITW.MI|ITW.MI|Itway S.p.A.|EUR|Milan|7905320|Italy|Technology|Information Technology Services|http://www.itway.com|2|1.025|12476|1.02|0.289|1.385|0.4049586|0.011469999|||122.018|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.505232|||0.8642496|0.47|40.916|0.364||0.00032000002|||0.07533|0.10304|18|0
2020-07-20 23:09:06|eur_0535|JUVE.MI|JUVE.MI|Juventus Football Club S.p.A.|EUR|Milan|1330249984|Italy|Consumer Cyclical|Leisure|http://www.juventus.com|1.4|0.99|9330556|0.9472|0.54|1.48181|-0.31683606|0.16644|-0.0404|-0.54993|168.359|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.488372|||4.7596154|2.698|16.212|-0.096|-0.04|0.13477|0.854|0.934|-0.16137|0.91845|18|0
2020-07-20 23:09:07|eur_0537|LD.MI|LD.MI|La Doria S.p.A.|EUR|Milan|30767000|Italy|Consumer Defensive|Packaged Foods|http://www.gruppoladoria.it|13.53|10.78|11616|10.58|6.2|11.72|0.25802612|0.06312|0.03249|0.118640006|65.958|||||0m|0|0|-1m|1.5|2|-2m|1|2|-3m|1|2|||||0|1.205813|||1.2529056|0.606|9.595|0.975|1.02|0.14959|0.838|1.659|0.039979998|0.08817001|18|0
2020-07-20 23:09:08|eur_0538|LIT.MI|LIT.MI|Retelit S.p.A.|EUR|Milan|160415008|Italy|Communication Services|Telecom Services|http://www.retelit.it|2|1.96|684966|1.9|1.073|1.964|0.3561741|0.22455|0.01652|0.07713|65.153|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.030232|||1.8473139|3.968|17.673|0.074|0.05|0.17708999|1.19|1.198|0.12637|0.36169997|18|0
2020-07-20 23:09:10|eur_0539|LR.MI|LR.MI|Landi Renzo S.p.A.|EUR|Milan|112500000|Italy|Consumer Cyclical|Auto Parts|http://www.landirenzogroup.com|1.63|0.68|950615|0.634|0.36|1.086|-0.38326848|0.11304|0.03311|0.06511|150.036|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.906976|||1.2121212|0.775|6.858|0.036|-0.06|0.01779|0.701|1.223|0.022|0.28213|18|0
2020-07-20 23:09:11|eur_0540|MARR.MI|MARR.MI|MARR S.p.A.|EUR|Milan|66525100|Italy|Consumer Defensive|Food Distribution|http://www.marr.it|23.08|12.52|270638|12.32|10.9|21.65|-0.37777776|0.06558|0.05863|0.16770001|121.682||2019-11-14|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|0.891279|||2.4743085|0.695|10.597|0.84|1.01|0.26733|1.122|1.657|0.03533|0.18851|18|0
2020-07-20 23:09:13|eur_0541|MEC.MI|MEC.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:09:14|eur_0543|MLM.MI|MLM.MI|MolMed S.p.A.|EUR|Milan|463451008|Italy|Healthcare|Biotechnology|http://www.molmed.com|0.88|0.515|6069386|0.516|0.236|0.517|0.45557117|0.11156999||0.03584|40.966|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.338953|||10.299999|6.401|57.373|0.002|-0.02|0.03763|||0.02247|0.50737|18|0
2020-07-20 23:09:16|eur_0545|MN.MI|MN.MI|Arnoldo Mondadori Editore S.p.A.|EUR|Milan|258520000|Italy|Communication Services|Publishing|http://www.mondadori.it|1.91|1.084|415584|1.084|0.936|2.225|-0.27733332|0.095699996|0.037920002|0.12405|175.511|||||0m|0|0|-1m|0.5|4|-2m|1|5|-3m|1|5|||||0|1.35872|||1.8435374|0.569|5.944|0.049|0.13|0.26049|0.751|1.04|0.0147|0.30251|18|0
2020-07-20 23:09:17|eur_0546|MON.MI|MON.MI|Monrif S.p.A.|EUR|Milan|206482000|Italy|Communication Services|Publishing|http://www.monrifgroup.net||0.105|48664|0.104|0.088|0.18|-0.3333333|0.01105|-0.010679999|-0.20924|394.494|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.402325|||0.82031244|0.661|59.825|-0.029||0.07831|0.196|0.486|-0.03049|0.53708|18|0
2020-07-20 23:09:18|eur_0547|MTV.MI|MTV.MI|Mondo TV S.p.A.|EUR|Milan|36414200|Italy|Communication Services|Entertainment|http://www.mondotv.it|4.6|1.962|127026|1.92|1.032|2.81|0.632653|0.59898996|0.04636|0.0706|14.478|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.701162|||1.1869328|||-1.212|0.37|0.053260002|1.898|1.919|0.15383|0.84733003|18|0
2020-07-20 23:09:20|eur_0549|PAN.MI|PAN.MI|Panariagroup Industrie Ceramiche S.p.A.|EUR|Milan|44923100|Italy|Basic Materials|Building Materials|http://www.panariagroup.it|3.8|0.97|6390|0.98|0.6|2.03|-0.24615383|0.03976|-0.008719999|-0.04364|147.077|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|1|1|||||0|1.801744|||0.27730134|0.701|17.637|-0.155|0.34|0.01599|0.438|1.417|-0.01827|0.062480003|18|0
2020-07-20 23:09:21|eur_0550|PIA.MI|PIA.MI|Piaggio & C. SpA|EUR|Milan|357124992|Italy|Consumer Cyclical|Recreational Vehicles|http://www.piaggiogroup.com|2.5|2.408|2488609|2.47|1.376|3.164|-0.05363977|0.11951|0.03798|0.10657|186.712||2020-07-27|||0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.25|8|||||0|1.257558|||2.2214022|0.967|8.089|0.118|0.1|0.16458|0.464|0.865|0.02829|0.27331|18|0
2020-07-20 23:09:23|eur_0551|PINF.MI|PINF.MI|Pininfarina S.p.A.|EUR|Milan|54271200|Italy|Consumer Cyclical|Auto Manufacturers|http://www.pininfarina.it|3.05|1.18|30676|1.15|0.91|2.015|-0.20798904|-0.16414|-0.08044|-0.5927|94.004|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.476744|||1.8879999|0.908|-5.534|-0.527||0.0106|0.993|1.209|-0.35347|0.70045|18|0
2020-07-20 23:09:24|eur_0553|POL.MI|POL.MI|Poligrafici Editoriale S.p.A.|EUR|Milan|132000000|||||0.55|0.143|885879|0.143|0.1004|0.2155||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:09:26|eur_0554|PQ.MI|PQ.MI|Piquadro S.p.A.|EUR|Milan|50000000|Italy|Consumer Cyclical|Footwear & Accessories|http://www.piquadro.com|2.26|1.54|22192|1.57|1.15|2.52|-0.35918367|-0.00145|-0.00922|-0.09441|135.369|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.169186|||1.1526946|0.823|-565.627|-0.134||0.10759|1.111|1.611|-0.041869998|0.49666|18|0
2020-07-20 23:09:27|eur_0555|PRI.MI|PRI.MI|Prima Industrie SpA|EUR|Milan|10483300|Italy|Industrials|Specialty Industrial Machinery|http://www.primaindustrie.com|33|13.32|6662|13.3|9.09|18.1|-0.125|0.051469997|0.017280001|0.028399998|98.861|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.582558|||0.8231877|0.692|13.454|0.505|1.94|0.2556|0.63|1.36|0.01323|0.22783001|18|0
2020-07-20 23:09:28|eur_0556|PRL.MI|PRL.MI|Pierrel S.p.A.|EUR|Milan|228880992|Italy|Healthcare|Drug Manufacturers—General|http://www.pierrelgroup.com||0.161|1300813|0.157|0.1075|0.192|-0.13019389|0.26386|0.015360001|0.029949998|94.07|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.04593|||0.12962963|1.169|4.429|0.006||0.0105|1.069|1.39|0.08053|0.63594|18|0
2020-07-20 23:09:30|eur_0557|PRO.MI|PRO.MI|Banca Profilo S.p.A.|EUR|Milan|664849984|Italy|Financial Services|Banks—Regional|http://www.bancaprofilo.it||0.2035|482223|0.1996|0.125|0.277|0.26730156|0|0.00365|0.04739||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.300581|||0.86595744|6.439||0.012||0.0107700005|||0.11535|0|18|0
2020-07-20 23:09:31|eur_0558|PRT.MI|PRT.MI|Esprinet S.p.A.|EUR|Milan|49784100|Italy|Technology|Electronics & Computer Distribution|http://www.esprinet.com|5.55|4.21|89194|4.195|2.685|5.65|0.37540996|0.01193|0.021559998|0.069299996|72.305||2019-11-13|||0m|0|0|-1m|0|2|-2m|1|2|-3m|1|2|||||0|1.243604|||0.56715614|0.088|7.379|0.472|0.76|0.22091|0.801|1.433|0.00606|0.04434|18|0
2020-07-20 23:09:33|eur_0559|PSF.MI|PSF.MI|Poligrafica S. Faustino S.p.A.|EUR|Milan|1060580|Italy|Industrials|Specialty Business Services|http://www.psf.it|6.9|5.86|9622|5.84|5.05|8.4|0.01565218|0.05436|0.01456|0.06407|174.924|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.858139|||0.67441595|0.253|4.66|0.547|0.87|0.00054000004|1.095|1.253|0.010829999|0.1873|18|0
2020-07-20 23:09:34|eur_0560|REC.MI|REC.MI|Recordati Industria Chimica e Farmaceutica S.p.A.|EUR|Milan|203972000|Italy|Healthcare|Drug Manufacturers—General|http://www.recordati.com|36.31|48.76|401742|48.32|28.26|49.26|0.2149862|0.3695|0.122770004|0.33585|89.082|4Q2017/0.33/0.35!1Q2018/0.41/0.4!2Q2018/0.37/0.37!3Q2018/0.35/0.38|2020-07-30||0.33|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.44|9|||||0|0.36686|||8.074184|7.104|19.225|1.856|1.58|0.25653|1.066|1.523|0.25385|0.70817|18|0
2020-07-20 23:09:36|eur_0561|REY.MI|REY.MI|Reply S.p.A.|EUR|Milan|37407400|Italy|Technology|Information Technology Services|http://www.reply.com/en/|57.4|74.8|25048|74.45|43.3|80.7|0.22049177|0.13588001||0.21669|25.8||2016-03-11|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.498255|||4.793643|2.234|16.441|3.044|8.14|0.27985|||0.09167|0.16232|18|0
2020-07-20 23:09:37|eur_0562|RIC.MI|RIC.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:09:39|eur_0563|RM.MI|RM.MI|Reno De Medici S.p.A.|EUR|Milan|375283008|Italy|Basic Materials|Paper & Paper Products|http://www.rdmgroup.com|1.1|0.82|1204177|0.791|0.368|0.93|0.15138292|0.09834|0.04879|0.08162|41.191|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.317441|||1.4990859|0.489|4.975|0.04|0.04|0.13608|0.76|1.309|0.02399|0.25955|18|0
2020-07-20 23:09:40|eur_0564|RN.MI|RN.MI|Risanamento SpA|EUR|Milan|1800839936|Italy|Real Estate|Real Estate—Development|http://www.risanamentospa.com|0.26|0.0594|2688455|0.0582|0.0316|0.0958|0.41951215|-0.95155|-0.011080001|-0.17446|332.531|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.73372|||0.76153845|41.207|-43.305|0.002||0.48896|0.258|22.917|0.22619|-0.52739|18|0
2020-07-20 23:09:41|eur_0565|ROS.MI|ROS.MI|Rosss S.p.A.|EUR|Milan|11570000|Italy|Industrials|Business Equipment & Supplies|http://www.rosss.it|0.59|0.555|4651|0.555|0.494|0.875|-0.11904758|0.0305|-0.00336|-0.16245002|825.156|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.476744|||3.3636363|0.595|19.526|-0.034||0.00013|0.891|1.081|-0.01138|0.20998|18|0
2020-07-20 23:09:43|eur_0566|S24.MI|S24.MI|Il Sole 24 ORE S.p.A.|EUR|Milan|65015600|Italy|Communication Services|Publishing|http://www.gruppo24ore.com|0.65|0.474|55657|0.466|0.415|0.744|-0.10038614|-0.00105|-0.01654|-0.1616|151.923|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.273255|||0.98136646|0.326|-309.343|-0.081||0.048520003|0.541|0.636|-0.02852|0.08093|18|0
2020-07-20 23:09:44|eur_0567|SAB.MI|SAB.MI|Sabaf S.p.A.|EUR|Milan|11287600|Italy|Industrials|Specialty Industrial Machinery|http://www.sabaf.it|17.35|11.7|8079|11.45|8.81|15.3|-0.22002727|0.16463|0.03144|0.081590004|63.573|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.139534|||1.2046952|1.22|7.411|0.845|0.92|0.45555001|1.186|1.739|0.05765|0.39666998|18|0
2020-07-20 23:09:46|eur_0568|SAL.MI|SAL.MI|Salini Impregilo S.p.A.|EUR|Milan|890841984|||||1.84|1.263|531961|1.263|0.65|2.166|||||||2020-03-12|||0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.88|8|||||0||||||||||||||18|0
2020-07-20 23:09:47|eur_0570|SFL.MI|SFL.MI|Safilo Group S.p.A.|EUR|Milan|275704000|Italy|Healthcare|Medical Instruments & Supplies|http://www.safilogroup.com|1.62|0.727|253205|0.7285|0.527|1.618|-0.24741733|0.0473|0.00088|-0.61111|40.665||2020-03-11|||0m|0|0|-1m|-0.38|8|-2m|-0.38|8|-3m|-0.33|9|||||0|0.988953|||0.5858179|0.294|6.205|-1.191|-0.1|0.25363|0.953|1.798|-0.34957|0.51488|18|0
2020-07-20 23:09:49|eur_0571|SG.MI|SG.MI|SAES Getters S.p.A.|EUR|Milan|10771400|Italy|Technology|Electronic Components|http://www.saesgetters.com|23.5|25|21436|24.8|14.12|33.45|0.19806755|0.19830999|0.041139998|0.03828|55.529|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.615697|||1.811463|2.522|12.717|1.037|1.1|0.13853|1.722|2.59|0.06145|0.43188998|18|0
2020-07-20 23:09:50|eur_0573|SIS.MI|SIS.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:09:52|eur_0575|SO.MI|SO.MI|Sogefi S.p.A.|EUR|Milan|117906000|Italy|Consumer Cyclical|Auto Parts|http://www.sogefigroup.com|2.5|0.878|65264|0.885|0.637|1.77|-0.30314958|0.10154|0.03222|-0.02358|249.325||2020-04-21|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|8|||||0|2.534883|||0.5712427|0.301|2.961|-0.034|0.34|0.074939996|0.701|0.947|-0.0027|0.20704001|18|0
2020-07-20 23:09:53|eur_0576|SRI.MI|SRI.MI|Servizi Italia S.p.A.|EUR|Milan|30568500|Italy|Industrials|Specialty Business Services|http://www.si-servizitalia.com|6.6|2.33|17989|2.3|1.9|3.47|-0.28571433|0.2356|0.02414|0.052010003|127.719|||||0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|1.120348|||0.5730447|0.858|3.64|0.205|0.45|0.12584|0.488|0.582|0.02372|0.27043|18|0
2020-07-20 23:09:54|eur_0577|SRN.MI|SRN.MI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:09:56|eur_0578|SRS.MI|SRS.MI|Saras S.p.A.|EUR|Milan|941779968|Italy|Energy|Oil & Gas Refining & Marketing|http://www.saras.it|2.17|0.625|5708549|0.641|0.562|1.81|-0.55914724|0.0050999997|-0.02785|-0.081199996|72.263|4Q2017/0.06/0.05!1Q2018/0.01/0.01!2Q2018/0.01/0.03!3Q2018/0.05/0.05|2020-05-14||0.06|0m|0|0|-1m|0.36|11|-2m|0.4|10|-3m|0.6|10|||||0|0.526162|||0.6262525|0.076|14.826|-0.088|0.2|0.22343001|0.492|0.962|-0.00904|0.01314|18|0
2020-07-20 23:09:57|eur_0580|SSL.MI|SSL.MI|S.S. Lazio S.p.A.|EUR|Milan|67738896|Italy|Consumer Cyclical|Leisure|http://www.sslazio.it||1.37|101746|1.362|0.736|2.055|0.08959997|0.05864|-0.05019|-0.38242|143.531|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.536627|||2.224026|1.114|18.999|-0.294||0.0161|0.519|0.574|-0.15727|0.97240996|18|0
2020-07-20 23:09:59|eur_0581|STEF.MI|STEF.MI|Stefanel S.p.A.|EUR|Milan|291468992|Italy|Consumer Cyclical|Apparel Manufacturing|http://www.stefanel.com|0.65|0.11|41158|0.11|0.11|0.1115|0|-0.06858|-0.06329||475.646|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.301162|||2.5|0.58|-8.455|0.045||0.00025|1.198|2.253|0.10817|0.54204|18|0
2020-07-20 23:10:00|eur_0582|STM.MI|STM.MI|STMicroelectronics N.V.|EUR|Milan|892579008|Switzerland|Technology|Semiconductors|http://www.st.com|21.17|26.78|2138620|26.16|13.7|29.44|0.5716431|0.2146|0.06459|0.057729997|30.985|4Q2017/0.36/0.32!1Q2018/0.28/0.26!2Q2018/0.29/0.27!3Q2018/0.41/0.36|2020-04-22||0.36|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.34186|||3.3333333|2.354|10.971|0.442|1.36|0.35965002|1.943|3.053|0.04129|0.35279|18|0
2020-07-20 23:10:02|eur_0584|TER.MI|TER.MI|algoWatt S.p.A.|EUR|Milan|46077300|||||1.15|0.293|158239|0.293|0.288|0.481||||||||||0m|0|0|-1m|1|2|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:10:03|eur_0585|TES.MI|TES.MI|Tesmec S.p.A.|EUR|Milan|102372000|Italy|Industrials|Specialty Industrial Machinery|http://www.tesmec.com|0.85|0.25|158597|0.241|0.1815|0.455|-0.46563196|0.05471|0.01138|-0.02286|337.642|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.88779|||0.59101653|0.879|16.068|-0.01|0.05|0.16656|0.596|1.1|-0.00561|0.16028999|18|0
2020-07-20 23:10:05|eur_0586|TFI.MI|TFI.MI|TREVI - Finanziaria Industriale S.p.A.|EUR|Milan|15085599744|Italy|Industrials|Engineering & Construction|http://www.trevifin.com|0.47|0.0239|58972180|0.0249|0.0093|34.6|-0.9989919|0.03246|-0.01508|||||||0m|0|0|-1m|-1|4|-2m|-0.75|4|-3m|-1|5|||||0|0.781395||||1.232|37.937|-46.057|0.07|2.0000001E-5|0.313|0.639|-0.12542|0.62898|18|0
2020-07-20 23:10:06|eur_0587|TIS.MI|TIS.MI|Tiscali Spa|EUR|Milan|4508700160|Italy|Communication Services|Telecom Services|http://www.tiscali.com|0.03|0.0112|42457943|0.011|0.0067|0.0148|-0.16666669|-0.06514|-0.07434|||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.61279||||0.964|-14.792|-0.004|0|0.0208|0.399|0.447|-0.11547|0.24069001|18|0
2020-07-20 23:10:08|eur_0588|TOD.MI|TOD.MI|TOD'S S.p.A.|EUR|Milan|33093500|Italy|Consumer Cyclical|Footwear & Accessories|http://www.todsgroup.com|47.13|24.6|91234|24.68|20.98|52.15|-0.3956905|0.04936|0.00234|0.04257|59.663||2020-09-08|||0m|0|0|-1m|-0.63|24|-2m|-0.5|24|-3m|-0.52|25|||||0|0.348255|||0.7526619|1.377|27.886|1.399||0.14774|0.707|1.797|0.04992|0.49983|18|0
2020-07-20 23:10:09|eur_0589|TXT.MI|TXT.MI|TXT e-solutions S.p.A.|EUR|Milan|11666000|Italy|Technology|Software—Application|http://www.txtgroup.com|12.8|7.84|45026|7.93|4.47|10.86|-0.034104764|0.11169|0.02088|-0.00858|69.264|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.316279|||1.1227267|0.803|7.186|-0.074|0.59|0.13809|2.695|2.695|-0.0137600005|0.14503999|18|0
2020-07-20 23:10:11|eur_0592|XPR.MI|XPR.MI|Exprivia S.p.A.|EUR|Milan|48236400|Italy|Technology|Information Technology Services|http://www.exprivia.it|1.65|0.71|14634|0.71|0.49|1.046|-0.3199234|0.035439998|0.01804|0.01671||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.419186|||0.47396526|0.059|1.672|0.086|0.09|0.01567|0.739|0.892|0.00716|0.078889996|18|0
2020-07-20 23:10:12|eur_0594|ZUC.MI|ZUC.MI|Vincenzo Zucchi S.p.A.|EUR|Milan|3826480|Italy|Consumer Cyclical|Textile Manufacturing|http://www.zucchibassetti.com||1.2888|5122|1.2544|0.8999|2.38|-0.36|0.13881999|0.048779998|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.331976||||1.699|12.237|0.081|0|0.00057|0.378|0.593|0.03308|0.54027003|18|0
2020-07-20 23:10:13|eur_0595|ZV.MI|ZV.MI|Zignago Vetro S.p.A.|EUR|Milan|87691000|Italy|Consumer Cyclical|Packaging & Containers|http://www.gruppozignagovetro.com|9.27|14.06|31811|14.2|9.32|14.48|0.3197025|0.25358|0.04897|0.22837|105.629|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.89186|||5.4076924|4.337|17.102|0.571|0.41|0.09856|0.665|1.155|0.15105|0.48189|18|0
2020-07-20 23:10:15|eur_0596|AIR.DE|AIR.DE|Airbus SE|EUR|XETRA|784065024|Netherlands|Industrials|Aerospace & Defense|http://www.airbus.com|113|65.68|133796|65.85|47.7|139.4|-0.49617445|0.04749|0.00446|-0.29917|419.983|4Q2017/2.28/1.88!1Q2018/-0.06/0.06!2Q2018/1.02/0.92!3Q2018/1.36/1.14|||2.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.593023|||14.6085415|0.839|17.658|-2.418|5.51|0.29936|0.299|0.894|-0.027460001|0.15061|18|0
2020-07-20 23:10:16|eur_0597|ARL.DE|ARL.DE|Aareal Bank AG|EUR|XETRA|59857200|Germany|Financial Services|Banks—Regional|http://www.aareal-bank.com|35.94|16.6|270849|16.73|12.28|31.9|-0.2825901|0|0.00311|0.04493||3Q2017/0.78/0.74!4Q2017/0.74/0.58!1Q2018/0.65/0.64!2Q2018/0.55/0.6|2020-08-13||0.78|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.496511|||0.3480303|30.485||1.871|2.9|0.55582|||0.18796|0|18|0
2020-07-20 23:10:18|eur_0598|BDT.DE|BDT.DE|Bertrandt Aktiengesellschaft|EUR|XETRA|10143200|Germany|Consumer Cyclical|Auto Parts|http://www.bertrandt.com|101.2|32.45|4310|32.65|25|63.7|-0.46824104|0.06429|0.024449999|0.06766|81.824|4Q2016/1.15/1.21!2Q2017/0.28/0.5!3Q2017/1.59/1.42!4Q2017/1.17/1.23|2020-08-10||1.15|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0|9|||||0|1.391279|5.1589828|0.91|0.7924685|0.53|8.24|2.735|6.29|0.32154998|2.544|2.692|0.02646|0.16212|18|0
2020-07-20 23:10:19|eur_0600|EVD.DE|EVD.DE|CTS Eventim AG & Co. KGaA|EUR|XETRA|95991296|Germany|Communication Services|Entertainment|http://www.eventim.de|43.28|34.72|154504|34.16|25.54|61.55|-0.213628|0.14864999|0.06339|0.21582001|39.57|1Q2017/0.29/0.26!2Q2017/0.2/0.19!1Q2018/0.27/0.28!2Q2018/0.19/0.2|2020-08-20||0.29|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.954651|||6.48366|2.105|14.16|1.115||0.37418|0.766|0.946|0.079569995|0.26922|18|0
2020-07-20 23:10:21|eur_0601|FIE.DE|FIE.DE|Fielmann Aktiengesellschaft|EUR|XETRA|83989296|Germany|Consumer Cyclical|Specialty Retail|http://www.fielmann.com||66|53598|66.25|41.9|76.25|0.023956776|0.22016001|0.1272|0.19088|50.02|||||||||||||||||||||0|0.666279|||7.5471697|3.754|17.05|1.65||0.09675|1.062|1.726|0.09187999|0.78688|18|0
2020-07-20 23:10:22|eur_0602|GIL.DE|GIL.DE|DMG MORI AKTIENGESELLSCHAFT|EUR|XETRA|78818000|Germany|Industrials|Tools & Accessories|http://www.dmgmori.com|37.35|40.5|4905|40.45|38.8|43.9|-0.04033214|0.095869996|0.054770004|0.124589995|5.392|2Q2016/0.27/0.26!4Q2016/-0.24/-0.05|2020-08-04||0.27|0m|0|0|-1m|-1.5|2|-2m|-1.5|2|-3m|-1.5|2|||||0|0.312209|26.298702|-13.49|2.5192833|1.142|11.913|1.927|1.54|0.03537|0.856|1.516|0.05579|0.43417|18|0
2020-07-20 23:10:23|eur_0603|GWI1.DE|GWI1.DE|GERRY WEBER International AG|EUR|XETRA|45507700|||||7.79|0.043|37751|0.0438|0.035|0.4695||||||2Q2016/0.04/0.03!3Q2016/-0.15/-0.16!1Q2017/0.03/0.03!3Q2017/-0.11/-0.14|2020-01-30||0.04|0m|0|0|-1m|-0.4|10|-2m|-0.33|12|-3m|-0.33|12|||||0||||||||||||||18|0
2020-07-20 23:10:25|eur_0604|HOT.DE|HOT.DE|HOCHTIEF Aktiengesellschaft|EUR|XETRA|70624400|Germany|Industrials|Engineering & Construction|http://www.hochtief.com|151.36|80.55|95099|80.65|41.58|121.9|-0.17535788|0.051230002|0.03371|-0.17573|481.267|1Q2017/1.37/1.38!2Q2017/1.57/1.63!3Q2017/1.77/1.59!4Q2017/1.84/1.93|2020-08-03||1.37|0m|0|0|-1m|-0.7|10|-2m|-1|11|-3m|-1|11|||||0|1.286627|9.787364|1.1|4.8216214|0.27|5.263|-3.106|8.23|0.13369|1.186|1.225|-0.00835|0.26236|18|0
2020-07-20 23:10:26|eur_0605|JUN3.DE|JUN3.DE|Jungheinrich Aktiengesellschaft|EUR|XETRA|48000000|Germany|Industrials|Specialty Industrial Machinery|http://www.jungheinrich.com||22.22|136902|22|10.06|26.6|-0.07251263|0.087510005|||168.625|||||||||||||||||||||0|1.497674|||1.5235875|1.033|11.808|1.649||0.37464002|||0.04157|0.29115|18|0
2020-07-20 23:10:28|eur_0606|KCO.DE|KCO.DE|Klockner & Co SE|EUR|XETRA|99750000|Germany|Basic Materials|Steel|http://www.kloeckner.com|9.09|5.595|306408|5.465|2.612|6.585|0.2563219|0.0064499998|-0.00741|-0.05875|56.258|4Q2017/0.28/0.05!1Q2018/0.2/0.17!2Q2018/0.31/0.33!3Q2018/0.21/0.22|2020-08-14||0.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.725581|||0.6151055|0.211|32.695|-0.686|0.72|0.28178|1.113|2.365|-0.012200001|0.18078|18|0
2020-07-20 23:10:29|eur_0607|KGX.DE|KGX.DE|KION GROUP AG|EUR|XETRA|117959000|Germany|Industrials|Farm & Heavy Construction Machinery|http://www.kiongroup.com|64.12|69.34|324216|70.16|33.2|70.9|0.3528732|0.15835||0.12019|81.983|4Q2017/2.14/0.94!1Q2018/0.85/0.8!2Q2018/1.05/1.17!3Q2018/1.04/0.97|2020-07-30||2.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.411627|||2.292686|1.249|7.889|3.641|4.56|0.35307|||0.04908|0.26552|18|0
2020-07-20 23:10:31|eur_0608|KRN.DE|KRN.DE|Krones AG|EUR|XETRA|31593100|Germany|Industrials|Specialty Industrial Machinery|http://www.krones.com|91.38|55.75|14314|55.3|41.92|75.5|0.0063693523|0.057490002|0.02454|0.00842|24.276|4Q2017/2.33/1.88!1Q2018/1.23/1.28!2Q2018/1.22/1.31!3Q2018/0.71/1.2|2020-07-30||2.33|0m|0|0|-1m|0.33|15|-2m|0.47|15|-3m|0.47|15|||||0|1.265116|||1.2767371|0.437|7.594|0.389|5.98|0.22567|1.072|1.415|0.0030899998|0.49363|18|0
2020-07-20 23:10:32|eur_0609|KU2.DE|KU2.DE|KUKA Aktiengesellschaft|EUR|XETRA|39775500|Germany|Industrials|Specialty Industrial Machinery|http://www.kuka.com|88.75|37.5|10862|39.1|22.5|45.95|-0.08751458|0.0228|-0.00096000003|-0.01402|50.45|3Q2016/1.23/0.67!4Q2016/0.72/0.39!1Q2017/0.67/0.64!2Q2017/0.85/0.7|2020-08-05||1.23|0m|0|0|-1m|-0.5|8|-2m|-0.38|8|-3m|-0.09|11|||||0|1.103488|10.330578|1.48|1.4163771|0.632|27.714|-0.678|3.63|0.00169|1.073|1.453|-0.00877|0.20577998|18|0
2020-07-20 23:10:34|eur_0610|NDA.DE|NDA.DE|Aurubis AG|EUR|XETRA|44409300|Germany|Basic Materials|Copper|http://www.aurubis.com|59.05|59.02|144226|59.2|30.05|60.26|0.4863168|0.02629|0.02071|0.04689|6.922|4Q2017/1.33/1.46!1Q2018/1.8/1.76!2Q2018/1.33/1.88!3Q2018/1.41/1.49|2020-08-11||1.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.560465|||1.0277216|0.235|8.947|2.055|5.24|0.37685|0.419|2.343|0.00825|0.08314|18|0
2020-07-20 23:10:35|eur_0611|NOEJ.DE|NOEJ.DE|NORMA Group SE|EUR|XETRA|31862400|Germany|Industrials|Metal Fabrication|http://www.normagroup.com/corp/en/home/||25.38|45537|25.56|14.38|42.06|-0.16361254|0.14709|0.04018|0.07885|101.474|||||||||||||||||||||0|1.719186|||1.268556|1.153|7.84|1.572||0.78619003|1.347|2.03|0.04625|0.56984|18|0
2020-07-20 23:10:36|eur_0612|RHK.DE|RHK.DE|RHON-KLINIKUM Aktiengesellschaft|EUR|XETRA|66938500|Germany|Healthcare|Medical Care Facilities|http://www.rhoen-klinikum-ag.com|25.11|17.9|9093|17.94|14.14|25|-0.2677551|0.045300003|0.00124|0.026530001|14.576|1Q2017/0.12/0.12!2Q2017/0.12/0.1!3Q2017/0.14/0.14!4Q2017/0.17/0.19|2020-08-06||0.12|0m|0|0|-1m|-0.58|12|-2m|-0.58|12|-3m|-0.58|12|||||0|0.25872|22.658226|4.81|1.0354601|0.739|16.317|0.456|0.79|0.06295|1.905|2.096|0.020350002|0.099|18|0
2020-07-20 23:10:38|eur_0613|SZG.DE|SZG.DE|Salzgitter AG|EUR|XETRA|54087300|Germany|Basic Materials|Steel|http://www.salzgitter-ag.com||12.695|235735|12.99|7.774|21|-0.34690797|0.023440002|-0.00745|-0.11979|36.839|||||||||||||||||||||0|2.034302|||0.23051222|0.155|6.614|-7.054||0.26804|1.078|2.057|-0.04558|0.33532003|18|0
2020-07-20 23:10:39|eur_0614|SZU.DE|SZU.DE|Sudzucker AG|EUR|XETRA|204200000|Germany|Consumer Defensive|Packaged Foods|http://www.suedzucker.de|18.51|15.06|104614|15.15|9.97|17.16|0.121391535|0.067150004|0.00887|-0.0058099995|50.818|1Q2017/0.17/0.25!2Q2017/0.39/0.41!3Q2017/0.26/0.37!4Q2017/0.16/0.16|2020-10-08|0.2|0.17|0m|0|0|-1m|0.5|14|-2m|0.5|14|-3m|0.5|14|||||0|0.51686|14.910892|0.91|1.0630338|0.857|12.759|-0.433|1.01|0.076220006|0.76|2.248|-0.01134|0.33216|18|0
2020-07-20 23:10:41|eur_0615|TEG.DE|TEG.DE|TAG Immobilien AG|EUR|XETRA|146236992|Germany|Real Estate|Real Estate Services|http://www.tag-ag.com|16.75|22.02|333314|21.62|14.16|25.18|0.016933203|0.41584|0.02394|0.20172001|110.194||2020-08-20|||0m|0|0|-1m|0.64|14|-2m|0.64|14|-3m|0.53|15|||||0|0.648837|20.201834|1.14|1.3630455|11.136|26.781|2.919|1.09|0.75918996|0.753|1.639|0.86772|0.56047|18|0
2020-07-20 23:10:42|eur_0616|TLX.DE|TLX.DE|Talanx AG|EUR|XETRA|252798000|Germany|Financial Services|Insurance—Diversified|http://www.talanx.com|35.95|33.76|109982|33.14|21.42|48.38|-0.15199596|0.07233|0.00913|0.10434|36.06|4Q2017/0.9/0.8!1Q2018/0.86/0.87!2Q2018/0.87/0.83!3Q2018/0.2/0.15|2020-08-12||0.9|0m|0|0|-1m|0.05|19|-2m|0.05|19|-3m|0.05|19|||||0|1.051162|||0.8805195|0.421|5.817|3.6|3.67|0.06843|0.783|1.283|0.02333|0.1284|18|0
2020-07-20 23:10:44|eur_0617|WCH.DE|WCH.DE|Wacker Chemie AG|EUR|XETRA|49678000|Germany|Basic Materials|Chemicals|http://www.wacker.com|104.36|71.8|169911|69.1|30.04|76.16|0.063076854|0.1232|||62.045|4Q2017/1.41/1.1!1Q2018/1.52/1.32!2Q2018/1.59/1.67!3Q2018/1.31/1.59|2020-07-30||1.41|0m|0|0|-1m|0.1|21|-2m|0.33|21|-3m|0.27|22|||||0|1.750581|||1.813452|0.86|6.983|-10.477|5.79|0.11935|||-0.116210006|0.13345|18|0
2020-07-20 23:10:45|eur_0618|WIN.DE|WIN.DE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:10:46|eur_0619|ZIL2.DE|ZIL2.DE|ElringKlinger AG|EUR|XETRA|63360000|Germany|Consumer Cyclical|Auto Parts|http://www.elringklinger.com||5.97|75392|5.89|3.415|9.58|0.11764705|0.09358|0.01594|0.00876|81.876|||||||||||||||||||||0|1.752325|||0.45268425|0.608|6.501|0.119||0.11895|0.783|1.792|0.0045|0.19469|18|0
2020-07-20 23:10:48|eur_0620|AB.PA|AB.PA|AB Science S.A.|EUR|Paris|44578200|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ab-science.com|19.05|8.92|118925|8.67|3.22|11|0.9549042|0|-0.54293|||||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|1|3|||||0|0.871511||||248.68|-23.023|-0.552|-0.84|0.042340003|0.64|0.721|0|0.88478994|18|0
2020-07-20 23:10:49|eur_0621|ABCA.PA|ABCA.PA|ABC arbitrage SA|EUR|Paris|58186400|France|Financial Services|Asset Management|http://www.abc-arbitrage.com|6.8|7.12|20998|7.15|5.05|7.19|0.11893582|0.50057|0.07571|0.12816|1.603|||||0m|0|0|-1m|2|1|-2m|0|1|-3m|0|1|||||0|0.179069|||2.9679034|7.579|15.14|0.314|0.56|0.06939|34.257|34.257|0.49238998|0.78132004|18|0
2020-07-20 23:10:51|eur_0622|ABIO.PA|ABIO.PA|Albioma|EUR|Paris|30892100|France|Utilities|Utilities—Renewable|http://www.albioma.com|23.79|39.25|59985|38.45|21.3|41.1|0.5566802|0.34702|0.03827|0.10694|196.645||2018-07-25|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|0.785465|||2.8514347|4.242|12.224|1.398|1.45|0.40726003|0.829|1.008|0.08722|0.66632|18|0
2020-07-20 23:10:52|eur_0623|ACAN.PA|ACAN.PA|Acanthe Developpement|EUR|Paris|147124992|France|Real Estate|REIT—Office|http://www.acanthedeveloppement.fr||0.414|10497|0.4|0.337|0.536|-0.24242425|0.0076599997|0.00011|0.08969|24.899|||||||||||||||||||||0|0.615697|||0.42461538|18.863|2463.479|0.086||0.00147|0.487|0.729|2.31358|0.78613997|18|0
2020-07-20 23:10:54|eur_0625|ADOC.PA|ADOC.PA|Adocia SA|EUR|Paris|6943910|France|Healthcare|Biotechnology|http://www.adocia.com|26.4|8.11|9707|8.09|5.6|21.8|-0.60728157|-2.56435|-0.20853001|-0.50354|75.446|||||0m|0|0|-1m|0.5|4|-2m|0|3|-3m|0.5|4|||||0|1.104069|||2.006929|4.134|-1.612|-2.7|-1.33|0.1863|4.557|4.648|-2.28679|-2.53546|18|0
2020-07-20 23:10:55|eur_0626|AFO.PA|AFO.PA|Afone S.A.|EUR|Paris|3703450|||||16|13|3558|13|11.4|13.9||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:10:57|eur_0627|AKA.PA|AKA.PA|AKKA Technologies SE|EUR|Paris|21994500|Belgium|Technology|Information Technology Services|http://www.akka-technologies.com|65.91|24.5|29889|24.85|18.64|71.9|-0.6475177|0.076869994|0.05187|0.19885999|145.454||2020-09-16|||0m|0|0|-1m|0.71|7|-2m|0.86|7|-3m|0.86|7|||||0|2.025581|||1.12|0.423|5.502|3.278|2.7|0.22888|1.637|1.657|0.04054|0.32134|18|0
2020-07-20 23:10:58|eur_0628|ALHIO.PA|ALHIO.PA|Hiolle Industries S.A.|EUR|Paris|9174980|France|Industrials|Specialty Industrial Machinery|http://www.hiolle-industries.com|6|2.9|289|2.86|2.74|5.35|-0.2393617|0.09351|0.058930002|0.14142999|30.004|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.776744|||0.82857144|0.319|3.415|0.43||0|1.536|1.733|0.046090003|0.73969|18|0
2020-07-20 23:10:59|eur_0629|ALP.PA|ALP.PA|ADLPartner|EUR|Paris|3966980|France|Communication Services|Advertising Agencies|http://www.adlperformance.com/en|18|9.84|1|9.84|8.9|15.95|-0.38307208|0.08123|0.061|0.23833999|88.787|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.509883|||1.9617226|0.236|2.905|1.3||0.05314|1.054|1.127|0.03782|0.46882|18|0
2020-07-20 23:11:01|eur_0630|ALT.PA|ALT.PA|Altran Technologies S.A.|EUR|Paris|254559008|||||12.82|14.77|12210|14.77|13.5|14.9|||||||2020-09-03|||0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|||||0||||||||||||||18|0
2020-07-20 23:11:02|eur_0633|APR.PA|APR.PA|April SA|EUR|Paris|40935800|||||21.9|22|3488|22|21.5|24.4||||||||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 23:11:04|eur_0635|ARG.PA|ARG.PA|Argan SA|EUR|Paris|22307000|France|Real Estate|REIT—Diversified|http://www.argan.fr|35|81.8|3271|82|54|93|0.3057325|0.51861|0.017|0.105059996|125.316|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.658139|||1.4664755|26.956|51.977|5.175||0.13999||0.495|0.84942|0.85013|18|0
2020-07-20 23:11:05|eur_0637|ASP.PA|ASP.PA|AST Groupe|EUR|Paris|12858300|France|Consumer Cyclical|Residential Construction|http://www.ast-groupe.fr|10.35|2.62|14529|2.71|1.82|4.44|-0.37701148|0.0291|0.01788|0.07158|117.651|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.378488|||0.97001106|0.202|6.931|0.2|0.45|0.015|0.884|1.202|0.013040001|0.30010998|18|0
2020-07-20 23:11:07|eur_0638|ASY.PA|ASY.PA|Assystem S.A.|EUR|Paris|15053300|France|Industrials|Engineering & Construction|http://www.assystem.com|35.7|22.25|2612|22.3|16.58|40.1|-0.44180226|0.07437|0.03052|0.0725|29.14||2019-09-06|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.221511|||0.8418145|0.845|11.362|1.76|2.34|0.12810001|1.255|1.291|0.05427|0.29407|18|0
2020-07-20 23:11:08|eur_0639|ATA.PA|ATA.PA|Atari SA|EUR|Paris|255830000|France|Communication Services|Electronic Gaming & Multimedia|http://www.atari.com|0.85|0.266|201308|0.266|0.17|0.414|-0.29889303|0|0.01372|0.04301|17.949||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.339534|||2.923077|3.359||0.004|0.01|0.015190001|0.765|0.824|0.048779998|0.87805|18|0
2020-07-20 23:11:10|eur_0640|ATE.PA|ATE.PA|Alten S.A.|EUR|Paris|33716000|France|Technology|Information Technology Services|http://www.alten.fr|95.46|67.45|56543|67.35|54.5|119|-0.3871702|0.102790006|0.08597|0.15684|27.359||2020-09-23|||0m|0|0|-1m|0.33|9|-2m|0.22|9|-3m|0.22|9|||||0|1.232558|||2.0404768|0.905|8.805|4.84|4.38|0.59094|1.578|1.597|0.06258|0.2053|18|0
2020-07-20 23:11:11|eur_0641|ATEME.PA|ATEME.PA|ATEME SA|EUR|Paris|10491000|France|Technology|Communication Equipment|http://www.ateme.com|17.65|15.22|47287|14.2|7.64|15.28|0.1892798|0.090450004|0.0583|0.18934|34.512|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.809302|||5.8719134|2.226|24.606|0.43|0.38|0.44474|2.033|2.212|0.069460005|0.54432|18|0
2020-07-20 23:11:13|eur_0642|ATI.PA|ATI.PA|ACTIA Group S.A.|EUR|Paris|20080300|France|Consumer Cyclical|Auto Parts|http://www.actia.com|6.3|2.185|4641|2.19|1.8|5.1|-0.5122494|0.03888|0.01418|0.06386|171.337||2018-09-19|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.659883|||0.31438848|0.459|11.793|0.428|0.96|0.08692|0.738|1.342|0.01653|0.46960998|18|0
2020-07-20 23:11:14|eur_0643|AUB.PA|AUB.PA|Aubay Societe Anonyme|EUR|Paris|13061000|France|Technology|Information Technology Services|http://www.aubay.com|53.2|29.3|3074|28.8|15.32|35.5|-0.08716321|0.10335|0.07439|0.15105|19.58|||||0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|1.13372|||2.0976517|0.937|9.066|1.99|1.78|0.24293|1.282|1.302|0.06322|0.12689|18|0
2020-07-20 23:11:16|eur_0644|AURE.PA|AURE.PA|Aurea SA|EUR|Paris|9364350|France|Industrials|Waste Management|http://www.aurea-france.com|8.95|4.7|300|4.7|3.2|7.2|-0.23202616|0.03793|0.00358|-0.0202|65.901|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.13372|||0.7326578|0.344|9.076|-0.153|0.23|0.17061001|1.113|1.682|-0.0076599997|0.06353|18|0
2020-07-20 23:11:17|eur_0645|AURS.PA|AURS.PA|AURES Technologies S.A.|EUR|Paris|3924550|France|Industrials|Business Equipment & Supplies|http://www.aures.com|45.2|15.45|452|15.65|14.22|25.2|-0.35330582|0.08157|0.06647|0.16357|74.885|||||0m|0|0|-1m|0|2|-2m|1|2|-3m|1|2|||||0|0.900581|||2.1905572|0.676|8.29|1.152|1.85|0.24385001|0.741|1.388|0.04239|0.45289|18|0
2020-07-20 23:11:18|eur_0648|AVT.PA|AVT.PA|Avenir Telecom S.A.|EUR|Paris|337496992|France|Technology|Communication Equipment|http://www.avenir-telecom.com||0.012|10601459|0.0119|0.0053|0.048|-0.74353445|-0.1659|-0.13295001|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.500581||||0.011|-0.064|-0.07||0|0.837|1.498|-0.21101|0.17739001|18|0
2020-07-20 23:11:20|eur_0649|AWOX.PA|AWOX.PA|AwoX S.A.|EUR|Paris|10084100|France|Technology|Consumer Electronics|http://www.awox.com|3.15|0.828|60942|0.846|0.51|1.46|-0.35419846|-0.03213|-0.049429998|-0.74776|366.759|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.055232|||1.6077671|0.712|-22.165|-0.594|-1.07|0.09165|0.428|1.015|-0.15496999|0.34748|18|0
2020-07-20 23:11:21|eur_0650|AXW.PA|AXW.PA|Axway Software SA|EUR|Paris|21255000|United States|Technology|Software—Application|http://www.axway.com|18.6|19.5|1754|19.5|9.76|20.3|0.4885496|0.093030006|0.01565|0.0149|19.957||2020-07-27|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|0.280813|||1.1389521|1.548|16.637|0.24|2.19|0.17899999|0.862|0.966|0.01802|0.14838|18|0
2020-07-20 23:11:23|eur_0651|BELI.PA|BELI.PA|Le Belier SA|EUR|Paris|6546370|France|Consumer Cyclical|Auto Parts|http://www.lebelier.com|39.25|37.1|16557|37.2|22.6|37.8|0.26530612|0.14097|0.0325|0.07502|81.565|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.105232|||1.4507488|0.734|5.203|1.896|4.1|0.0983|1.615|1.881|0.03885|0.50859|18|0
2020-07-20 23:11:24|eur_0652|BEN.PA|BEN.PA|Beneteau S.A.|EUR|Paris|81645600|France|Consumer Cyclical|Leisure|http://www.beneteau-group.com|19.02|5.545|171322|5.55|4.9|11.3|-0.42157376|0.111269996|0.03505|0.06242|72.25||2016-04-27|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|1.11279|||0.74032044|0.602|5.411|0.472|0.68|0.23653|0.676|1.206|0.02869|0.53444|18|0
2020-07-20 23:11:26|eur_0654|BIG.PA|BIG.PA|BigBen Interactive|EUR|Paris|19696400|France|Technology|Consumer Electronics|http://www.bigben-group.com|14.66|12.12|31583|12.18|8.1|17.1|-0.0016393065|0.10323|0.03642|0.07274|28.192||2015-11-26|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.39593|||1.0005779|0.93|9.012|0.81|0.56|0.26464|2.066|2.791|0.061160002|0.33514|18|0
2020-07-20 23:11:27|eur_0656|BIM.PA|BIM.PA|bioMerieux S.A.|EUR|Paris|118282000|France|Healthcare|Diagnostics & Research|http://www.biomerieux.com|68.5|133.4|105546|132.5|67.45|138|0.8088738|0.20584999|0.06663|0.12672|26.271||2020-09-02|||0m|0|0|-1m|0.21|14|-2m|0.14|14|-3m|0.29|14|||||0|0.08372|||7.1628003|5.998|29.137|2.3|2.26|0.19415002|0.782|1.229|0.10199001|0.5483|18|0
2020-07-20 23:11:29|eur_0657|BLC.PA|BLC.PA|Bastide Le Confort Medical SA|EUR|Paris|7317690|France|Healthcare|Medical Distribution|http://www.bastideleconfortmedical.com|38.5|38.6|4195|38.75|23.5|40|0.052989125|0.17618|0.041490003|0.1021|404.221|||||0m|0|0|-1m|0.5|4|-2m|0|4|-3m|0|4|||||0|0.906395|||4.0678678|1.589|9.018|0.93|1.48|0.06959|0.75|1.018|0.019650001|0.65349996|18|0
2020-07-20 23:11:30|eur_0658|BLUE.PA|BLUE.PA|Blue Solutions Societe Anonyme|EUR|Paris|29163100|||||17|17|4962|17|16.1|17||||||||||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 23:11:31|eur_0659|BND.PA|BND.PA|Business & Decision SA|EUR|Paris|7882240||||||7.93|2551|7.93|7.3|7.95||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:11:33|eur_0660|BOI.PA|BOI.PA|Boiron SA|EUR|Paris|17508400|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.boiron.com|60.33|33.3|34583|33.85|26.75|41.65|-0.1473552|0.19620001|0.0684|0.08186|2.575|||||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.802325|||1.1534865|0.713|3.634|2.32|4.92|0.108059995|2.437|2.997|0.07293|0.55661|18|0
2020-07-20 23:11:34|eur_0661|BON.PA|BON.PA|Bonduelle SCA|EUR|Paris|31961400|France|Consumer Defensive|Packaged Foods|http://www.bonduelle.com|34.75|20.4|10480|21|16.58|27.3|-0.21933085|0.07691|0.0317|0.09681|139.419|||||0m|0|0|-1m|0.5|8|-2m|1|8|-3m|1|8|||||0|0.680813|||0.9071908|0.592|7.698|2.079|2.4|0.12833|0.452|1.464|0.02391|0.28162|18|0
2020-07-20 23:11:36|eur_0662|BSD.PA|BSD.PA|Bourse Direct SA|EUR|Paris|54769200|France|Financial Services|Capital Markets|http://www.boursedirect.fr||1.57|15351|1.58|0.85|1.62|0.41071427|0|0.0015|0.022049999|207.687|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.601744|||1.3967973|6.108||0.025||0.08878|0.724|0.897|0.04325|0.19132|18|0
2020-07-20 23:11:37|eur_0663|BUI.PA|BUI.PA|Barbara Bui SA|EUR|Paris|659879|France|Consumer Cyclical|Apparel Manufacturing|http://www.barbarabui.com||4.22|917|4.22|4.22|8.5|-0.5035294|-0.2326|-0.14185001|-0.13562|26.338|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.715697|||0.4776457|0.083|-0.359|-1.275||0.01816|1.038|1.575|-0.07594|0.65578|18|0
2020-07-20 23:11:39|eur_0665|CAFO.PA|CAFO.PA|Centrale d'Achat Francaise pour l'Outre-Mer Societe Anonyme|EUR|Paris|9384210|France|Consumer Cyclical|Specialty Retail|http://www.cafom.com|32.7|3.2|1001|3.14|2.34|6.05|-0.37821782|0.04138|0.01126|0.02247|156.117|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.539534|||0.31292784|0.583|14.083|-2.879|0.78|0.19978|0.227|1.117|-0.0896|0.43748|18|0
2020-07-20 23:11:40|eur_0666|CAPLI.PA|CAPLI.PA|Groupe Capelli|EUR|Paris|2213330|France|Real Estate|Real Estate—Development|http://capelli-immobilier.fr|45.59|26.3|1792|27.2|15.25|36.9|-0.17575753|0.084359996|0.020299999|0.077989995|430.103|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.528488|||0.89113265|1.412|16.738|2.434|0.4|0.0047299997|0.867|1.608|0.028350001|0.2739|18|0
2020-07-20 23:11:41|eur_0667|CAS.PA|CAS.PA|Cast SA|EUR|Paris|17507200|France|Technology|Software—Application|http://www.castsoftware.com|4.52|2.11|5977|2.08|1.8|3.38|-0.30434787|-0.085559994|-0.068390004|-0.56029|111.767|||||0m|0|0|-1m|-0.25|4|-2m|-0.25|4|-3m|-0.25|4|||||0|0.481395|||6.895425|1.024|-11.97|-0.24|0.07|0.35871|1.077|1.109|-0.10594|-0.02204|18|0
2020-07-20 23:11:43|eur_0668|CATG.PA|CATG.PA|SA Catana Group|EUR|Paris|30485100|France|Consumer Cyclical|Leisure|http://www.catanagroup.com|4.5|2.2|105048|2.24|1.7|4.49|-0.22758621|0.1361|0.07328|0.33067|21.576|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.655813|||2.0465117|0.776|5.704|0.308||0.14586|0.763|1.376|0.108839996|0.59549|18|0
2020-07-20 23:11:44|eur_0669|CBSM.PA|CBSM.PA|Societe Centrale des Bois et des Scieries de la Manche S.A.|EUR|Paris|12242300|France|Real Estate|REIT—Diversified|http://www.scbsm.fr||6.95|2385|7.1|6.65|10|-0.08387101|0.76689005|0.02079|0.11637|110.637|||||||||||||||||||||0|0.805813|||0.5154257|16.507|21.525|1.362||0.0045|0.512|0.513|1.13683|0.76625997|18|0
2020-07-20 23:11:46|eur_0670|CDA.PA|CDA.PA|Compagnie des Alpes SA|EUR|Paris|24428300|France|Consumer Cyclical|Leisure|http://www.compagniedesalpes.com|31.88|16.48|18895|16.96|13.2|30.95|-0.33750004|0.17879|0.025799999|0.0559|61.691|||||0m|0|0|-1m|0.8|5|-2m|0.6|5|-3m|0.6|5|||||0|1.051162|||0.44803303|1.273|7.12|1.843|1.64|0.06796|0.239|0.292|0.05481|0.86952|18|0
2020-07-20 23:11:47|eur_0671|CEN.PA|CEN.PA|Groupe CRIT SA|EUR|Paris|11094300|France|Industrials|Staffing & Employment Services|http://www.groupe-crit.com|85.33|49.8|517|50.1|36.15|74.7|-0.16220737|0.0618|0.0638|0.12399|23.557||2018-09-12|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.930813|||0.89352995|0.191|3.088|6.575|7.41|0.07179|1.427|1.445|0.02933|0.0715|18|0
2020-07-20 23:11:49|eur_0673|CGG.PA|CGG.PA|CGG|EUR|Paris|711299008|France|Energy|Oil & Gas Equipment & Services|http://www.cgg.com|2.62|0.9268|6741542|0.9374|0.76|3.121|-0.48887676|0.46839002|0.031140001|0.04443|88.774|4Q2017/-1.67/0.69!1Q2018/-0.34/-0.11!2Q2018/-0.03/-0.06!3Q2018/-0.01/-0.05|2020-07-29||-1.67|0m|0|0|-1m|-1.17|12|-2m|-1.17|12|-3m|-1.17|12|||||0|2.898837|||0.4536466|1.059|2.26|-0.187|-0.06|0.53921|1.33|1.935|-0.100600004|0.29596|18|0
2020-07-20 23:11:50|eur_0674|CGM.PA|CGM.PA|Cegedim SA|EUR|Paris|13866900|France|Healthcare|Health Information Services|http://www.cegedim.fr|35.67|32.5|6181|32.5|19.12|33.2|0.32113814|0.13235|0.02974|0.01345|137.245||2020-09-24|||0m|0|0|-1m|0.33|3|-2m|-0.33|3|-3m|-0.33|3|||||0|1.281976|||2.2412248|1.384|10.455|0.195||0.25245002|0.868|0.922|0.00535|0.44769|18|0
2020-07-20 23:11:52|eur_0675|CGR.PA|CGR.PA|CeGeREAL|EUR|Paris|15589300|France|Real Estate|REIT—Office|http://www.cegereal.com|36.9|33.2|22|33.2|29.4|45.2|-0.13989633|0.59001|0.01964|0.11495|106.503||2020-02-28|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.299418|||0.7225717|15.472|26.224|4.916|3.75|0.85449|1.243|1.368|0.99126|0.61188|18|0
2020-07-20 23:11:53|eur_0676|CIB.PA|CIB.PA|Cibox Inter@ctive|EUR|Paris|107206000|France|Technology|Computer Hardware|http://www.ciboxcorp.com||0.182|420506|0.188|0.055|0.39|0.63478255|-0.01936|-0.01667|0.0014399999|17.482|||||||||||||||||||||0|2.18372|||4.1363635|2.62|-135.327|0||0|1.791|2.904|0.00085|0.13027|18|0
2020-07-20 23:11:54|eur_0677|COFA.PA|COFA.PA|COFACE SA|EUR|Paris|150668000|France|Financial Services|Insurance—Reinsurance|http://www.coface.com|9.07|6.5|552101|6.39|4.448|12.51|-0.40112466|0.13185|0.01663|0.06579|156.218|4Q2016/0.16/-0.03!1Q2017/0.05/0.05!2Q2017/0.08/0.06!2Q2018/0.18/0.21|2020-07-29||0.16|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.802906|||0.510124|2.254|17.096|0.97|0.8|0.17979999|1.446|1.657|0.08087|0.4495|18|0
2020-07-20 23:11:56|eur_0678|COH.PA|COH.PA|Coheris SA|EUR|Paris|5675400|France|Technology|Software—Application|http://www.coheris.com|4.1|2.01|330|2.01|1.34|2.3|-0.11453742|0.0318|0.00684|-0.30442|25.818|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.608139|||1.0490606|0.879|27.649|-0.67|0.24|0.14864|1.314|1.349|-0.29479|0.037249997|18|0
2020-07-20 23:11:57|eur_0679|COX.PA|COX.PA|Nicox S.A.|EUR|Paris|33491400|France|Healthcare|Biotechnology|http://www.nicox.com|16.3|4.02|72521|4.06|2.53|5.44|-0.1452632|-2.5431101|-0.08111|-0.16974|11.573|||||0m|0|0|-1m|2|1|-2m|-1|1|-3m|-1|1|||||0|0.967441|||1.222256|17.427|-6.853|-0.625|-0.31|0.10486|3.188|3.271|-2.7603202|-1.5889101|18|0
2020-07-20 23:11:59|eur_0680|CRI.PA|CRI.PA|Chargeurs SA|EUR|Paris|22835800|France|Consumer Cyclical|Textile Manufacturing|http://www.chargeurs.com|29|14.56|190548|14.66|7.9|24.1|-0.09840101|0.08208|0.03711|0.06431|104.432|||||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|1.25|4|||||0|1.808139|||1.4218751|0.769|9.368|0.66|1.42|0.30734|1.04|1.714|0.02411|0.26669002|18|0
2020-07-20 23:12:00|eur_0681|CTRG.PA|CTRG.PA|Catering International & Services Societe Anonyme|EUR|Paris|7837170|France|Industrials|Specialty Business Services|http://www.cis-integratedservices.com/fr|15.6|9.9|4214|9.8|5.74|13.9|-0.14410478|0.04638|0.040120002|0.1018|59.363|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|2|||||0|1.555813|||1.3088312|0.233|5.033|0.667|0.55|0.07364|1.31|1.574|0.02019|0.22434999|18|0
2020-07-20 23:12:02|eur_0682|DBG.PA|DBG.PA|Derichebourg SA|EUR|Paris|159396992|France|Industrials|Waste Management|http://www.derichebourg.com|6.44|2.466|112410|2.466|2.07|3.8|-0.2712766|0.06236|0.0337|0.097679995|136.541|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.465697|||0.7484067|0.312|5|0.297||0.22568001|1.019|1.225|0.01809|0.23197001|18|0
2020-07-20 23:12:03|eur_0684|DBV.PA|DBV.PA|DBV Technologies S.A.|EUR|Paris|54874100|France|Healthcare|Biotechnology|http://www.dbv-technologies.com|49.22|7.945|213785|7.88|3.5|25.44|-0.55977654|0|-0.45896|-1.04891|14.082||2020-07-31|||0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|2.009302|||2.177309|29.144|-1.911|-4.15||0.22984|3.679|3.788|0|1|18|0
2020-07-20 23:12:04|eur_0686|DGM.PA|DGM.PA|Diagnostic Medical Systems S.A.|EUR|Paris|16120600|France|Healthcare|Medical Devices|http://www.dms.com||1.53|91906|1.53|0.88|2.51|0.41666663|-0.100200005|-0.061539996|-0.19791001|66.184|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.644767|||1.6831683|0.972|-9.697|-0.193||0|0.614|1.093|-0.09089|0.344|18|0
2020-07-20 23:12:06|eur_0687|DIM.PA|DIM.PA|Sartorius Stedim Biotech S.A.|EUR|Paris|92178200|France|Healthcare|Medical Instruments & Supplies|http://www.sartorius.com|107.6|284.6|76473|271.2|120.6|284.8|0.8274934|0.28218|0.13015|0.22173999|9.319|4Q2017/0.52/0.52!1Q2018/0.51/0.53!2Q2018/0.61/0.54!3Q2018/0.62/0.59|2020-07-21||0.52|0m|0|0|-1m|0.14|7|-2m|0.43|7|-3m|0.43|7|||||0|0.426744|||21.508465|16.556|58.671|2.741|2.61|0.1073|0.77|1.624|0.16685|0.52228|18|0
2020-07-20 23:12:07|eur_0688|DLT.PA|DLT.PA|Dalet S.A.|EUR|Paris|3970030|France|Technology|Software—Application|http://www.dalet.com|18|9.25|1|9.2|8.2|13.85|-0.2610442|0.01163|0.003|-0.11881|58.637|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.493604|||1.9056448|0.623|53.522|-0.569|0.32|0.20317|1.131|1.184|-0.03645|0.57269|18|0
2020-07-20 23:12:09|eur_0689|DLTA.PA|DLTA.PA|Delta Plus Group|EUR|Paris|7157270|France|Consumer Cyclical|Footwear & Accessories|http://www.deltaplus.eu|54.1|46.2|1094|46.2|28.1|56|0.14356434|0.14581001|0.07577|0.19218001|72.487|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|1|||||0|1.183139|||2.1996858|1.603|10.993|3.726|5.26|0.091070004|0.858|1.596|0.10123|0.52123|18|0
2020-07-20 23:12:10|eur_0690|DNX.PA|DNX.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:12:12|eur_0691|DPT.PA|DPT.PA|S.T. Dupont S.A.|EUR|Paris|524280000|France|Consumer Cyclical|Luxury Goods|http://www.st-dupont.com|4.46|0.0848|35823|0.0848|0.05|0.145|-0.29626554|0.047020003|0.00034000003|-0.03153|71.159|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.971511|||1.4620689|1.202|25.568|-0.002||0|0.78|1.463|-0.01943|0.55457|18|0
2020-07-20 23:12:13|eur_0692|DVT.PA|DVT.PA|Devoteam SA|EUR|Paris|8193780|France|Technology|Information Technology Services|http://www.devoteam.com|122|97.5|20279|97.5|47.25|113.2|-0.08192086|0.106309995|0.08798|0.23833|37.342||2018-09-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.060465|||4.1160083|1.077|10.129|5.07|3.67|0.26479|1.193|1.304|0.05456|0.14501001|18|0
2020-07-20 23:12:15|eur_0693|ECASA.PA|ECASA.PA|ECA SA|EUR|Paris|8782020|France|Industrials|Aerospace & Defense|http://www.ecagroup.com|14.83|24.6|3653|25|18.1|33.7|0.06382978|0.10657|0.03672|0.10299|38.815|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.031395|||2.6380699|2.036|19.103|0.921|0.98|0.23202999|1.194|1.503|0.06965|0.48928002|18|0
2020-07-20 23:12:16|eur_0694|ECP.PA|ECP.PA|EuropaCorp|EUR|Paris|40907000|France|Communication Services|Entertainment|http://www.europacorp.com|2.5|0.701|6814|0.71|0.38|1.39|-0.3793707|-0.37925997|0.09658|||||||0m|0|0|-1m|-1|1|-2m|0|2|-3m|1.5|2|||||0|1.009883||||1.93|-5.088|-1.071|0.35|0.00058|0.297|0.343|-0.40304002|0.28586|18|0
2020-07-20 23:12:17|eur_0696|EEM.PA|EEM.PA|Electricite et Eaux de Madagascar Societe Anonyme|EUR|Paris|5694000|France|Financial Services|Asset Management|http://www.viktoria-invest-group.com||3.28|1066|3.28|2.8|3.68|0.16312063|0|-0.049629997|-0.079780005|24.251|||||||||||||||||||||0|0.020348|||1.3638253|166.909|-17.084|-0.265||0.00774|1.31|1.779|0|-0.01818|18|0
2020-07-20 23:12:19|eur_0697|EKI.PA|EKI.PA|EKINOPS S.A.|EUR|Paris|25354100|France|Technology|Communication Equipment|http://www.ekinops.com|5.3|5.84|25064|5.76|3|6.8|0.536|0.067719996|0.01915|0.02001|35.276|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.534302|||1.6294643|1.467|21.658|0.07|0.04|0.31547|1.394|1.662|0.01736|0.53363997|18|0
2020-07-20 23:12:20|eur_0699|ELIOR.PA|ELIOR.PA|Elior Group S.A.|EUR|Paris|172268992|France|Consumer Cyclical|Restaurants|http://www.eliorgroup.com|14.82|5.04|420989|5.155|4.072|13.83|-0.5505667|0.03926|0.00795|0.02536|98.126||2020-05-27|||0m|0|0|-1m|0.59|17|-2m|0.59|17|-3m|0.59|17|||||0|1.117441|||0.5426941|0.351|8.942|1.49|0.97|0.39606997|1.092|1.231|0.053049996|0.17774001|18|0
2020-07-20 23:12:22|eur_0700|EMG.PA|EMG.PA|Euromedis Groupe|EUR|Paris|2958770|France|Healthcare|Medical Devices|http://www.euromedis.fr|6|9.6|21564|9.2|3.56|28.4|0.6576576|-0.00257|-0.02034|-0.19485001|132.167|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.876744|||1.4953271|0.564|-219.739|-1.27|0.86|0|0.72|1.295|-0.04928|0.32272|18|0
2020-07-20 23:12:23|eur_0701|ENX.PA|ENX.PA|Euronext N.V.|EUR|Paris|69414000|Netherlands|Financial Services|Financial Data & Stock Exchanges|http://www.euronext.com|60.27|94|119832|91.2|52.9|94.2|0.31601727|0.56939|0.12258001|0.29667|115.432|4Q2017/0.93/0.74!1Q2018/0.85/0.79!2Q2018/0.9/0.85!3Q2018/0.85/0.78|2020-07-30||0.93|0m|0|0|-1m|0.8|15|-2m|0.8|15|-3m|0.8|15|||||1|0.822093|||7.2981367|9.198|16.154|3.741|3.61|0.58542|1.827|1.908|0.3432|1|18|1
2020-07-20 23:12:25|eur_0702|EOS.PA|EOS.PA|ACTEOS S.A.|EUR|Paris|3326120|France|Technology|Software—Application|http://www.acteos.com|3.03|1.165|1|1.165|0.85|2.1|0.25268817|-0.00217|-0.022060001|-2.19606|2339.257|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.03372|||19.416666|0.541|-248.774|-0.19||0|0.586|0.865|-0.044159997|0.6132|18|0
2020-07-20 23:12:26|eur_0703|EOSI.PA|EOSI.PA|EOS imaging SA|EUR|Paris|26569900|France|Healthcare|Medical Devices|http://www.eos-imaging.com|6.5|1.378|132568|1.384|0.89|2.9|0.34368932|-0.67231005|-0.13617|-0.89269996|255.233|||||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.034302|||3.02193|2.671|-3.973|-0.7||0.34095|1.292|1.931|-0.82954|0.50657004|18|0
2020-07-20 23:12:28|eur_0704|ERA.PA|ERA.PA|ERAMET S.A.|EUR|Paris|26535000|France|Basic Materials|Other Industrial Metals & Mining|http://www.eramet.com|127.33|30.01|96561|29.39|18.665|56.44|-0.46033788|0.15178001|0.02912|-0.08174|135.998||2020-07-29|||0m|0|0|-1m|0.5|4|-2m|0.4|5|-3m|0.4|5|||||0|1.704069|||0.567984|0.632|4.162|-6.936|9.44|0.08417|0.952|1.649|-0.04996|0.23106001|18|0
2020-07-20 23:12:29|eur_0705|ERYP.PA|ERYP.PA|ERYTECH Pharma S.A.|EUR|Paris|17937500|France|Healthcare|Biotechnology|http://www.erytech.com|24.53|7.12|30966|7|2.8|11.46|0.18043852|0|-0.27967|-0.54212004|16.506||2018-11-13|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.5|4|||||0|1.498837|||1.4926624|12.587|-1.068|-3.493|-2.44|0.44798002|3.974|4.104|0|1|18|0
2020-07-20 23:12:31|eur_0706|ES.PA|ES.PA|Esso S.A.F.|EUR|Paris|12854600|France|Energy|Oil & Gas Refining & Marketing|http://corporate.esso.fr|34.5|13.8|1493|13.9|12.45|26.2|-0.444|0.00787|0.00191|0.023440002|5.644|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.002325|||0.19144598|-0.017|-2.123|1.797||0.04211|0.699|1.47|0.00156|0.03452|18|0
2020-07-20 23:12:32|eur_0707|ESI.PA|ESI.PA|ESI Group SA|EUR|Paris|5641900|France|Technology|Software—Application|http://www.esi-group.com|48.33|38|1181|37|24.6|41|0.20129871|-0.13036|||63.309|||||0m|0|0|-1m|0|3|-2m|0.5|2|-3m|0.5|2|||||43|0.58779|||2.3194776|2.222|-17.044|-4.425||0.26124|0.963|1.006|-0.20496|0.66855|18|43
2020-07-20 23:12:33|eur_0708|EUR.PA|EUR.PA|EURO Ressources S.A.|EUR|Paris|62491300|France|Basic Materials|Gold|http://www.goldroyalties.com|9|3.12|13670|3.15|2.42|3.31|-0.024767756|0.97901|0.29848|0.34502998||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.734883|||3.7142856|6.292|6.427|0.278|0.51|0.00021|65.528|65.585|0.6821|0.97901|18|0
2020-07-20 23:12:35|eur_0709|EXE.PA|EXE.PA|Exel Industries Societe Anonyme|EUR|Paris|6785100|France|Industrials|Farm & Heavy Construction Machinery|http://www.exel-industries.com|87.95|38.3|101|38|31|53|-0.14414418|0.05672|0.02089|-0.09901|70.262|||||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.781395|||0.8113203|0.558|9.838|-4.584||0.14224|0.612|1.402|-0.045110002|0.33376998|18|0
2020-07-20 23:12:36|eur_0710|FALG.PA|FALG.PA|Fermentalg Societe Anonyme|EUR|Paris|20559200|France|Healthcare|Biotechnology|http://www.fermentalg.com/fr|5.87|1.474|266000|1.424|0.81|2.44|-0.21412802|-1.48098|-0.13161|-0.65415|62.254|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.234883|||1.4565217|7.282|-4.917|-0.97||0.52679|2.757|3.199|0|-0.01963|18|0
2020-07-20 23:12:38|eur_0713|FII.PA|FII.PA|Lisi S.A.|EUR|Paris|53234100|France|Industrials|Aerospace & Defense|http://www.lisi-group.com|33.92|17.3|7733|17.66|12.5|33.85|-0.22882098|0.14912|0.051030003|0.07513|55.767||2020-07-23|||0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|1.380232|||0.91033465|0.73|4.893|1.3|2.16|0.13597|1.147|1.883|0.039690003|0.52816004|18|0
2020-07-20 23:12:39|eur_0714|FLE.PA|FLE.PA|Fleury Michon SA|EUR|Paris|4296630|||||54.6|21|3540|21|19.65|37||||||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|-1|2|||||0||||||||||||||18|0
2020-07-20 23:12:41|eur_0715|FLO.PA|FLO.PA|Groupe Flo SA|EUR|Paris|765156992|France|Consumer Cyclical|Restaurants|http://www.groupeflo.com|3|0.15|37864|0.15|0.095|0.22|-0.31506848|0.05086|0.00805|-0.45411|617.687|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.100581|||7.8947372|1.135|22.323|-0.016||0.090129994|0.325|0.465|-0.06914|0.30171|18|0
2020-07-20 23:12:42|eur_0716|FNAC.PA|FNAC.PA|Fnac Darty SA|EUR|Paris|26513200|France|Consumer Cyclical|Specialty Retail|http://www.fnacdarty.com|93.75|36.78|40434|37.04|16.29|74.6|-0.47977525|0.05019|0.02942|0.085810006|145.126||2020-07-29|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|1.371511|||0.70058477|0.274|5.455|3.919|5.34|0.37916002|0.406|0.926|0.01427|0.30419|18|0
2020-07-20 23:12:43|eur_0717|FPG.PA|FPG.PA|Union Technologies Informatique Group S.A.|EUR|Paris|8897910|France|Technology|Information Technology Services|http://www.uti-group.com||0.438|7768|0.446|0.34|0.805|-0.12549019|0.018|0.0148|-0.21215001|97.424|||||||||||||||||||||0|1.18779|||0.8957055|0.336|18.656|-0.117||0|0.306|0.306|-0.044310004|0.047930002|18|0
2020-07-20 23:12:45|eur_0718|FPN.PA|FPN.PA|Fonciere Paris Nord|EUR|Paris|82629000|France|Real Estate|REIT—Office|http://www.fonciere-parisnord.com||0.03|19302|0.0295|0.02|0.036|-0.010067105|0|-0.11991|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.649418||||51.674|-5.217|-0.044||0|0.042|0.053|0|0|18|0
2020-07-20 23:12:46|eur_0719|GBB.PA|GBB.PA|Bourbon Corporation SA|EUR|Paris|77366704|||||5.08|3.675|38843|3.675|1.81|4.6|||||||2020-03-19|||0m|0|0|-1m|0|7|-2m|0.14|7|-3m|0.43|7|||||0||||||||||||||18|0
2020-07-20 23:12:48|eur_0720|GBT.PA|GBT.PA|Guerbet SA|EUR|Paris|12581100|France|Healthcare|Medical Devices|http://www.guerbet.com|65.8|32.6|2049|33.55|26|56|-0.35480773|0.12449|0.03162|0.09876|97.1||2019-09-25|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.619767|||1.0514433|0.876|7.038|2.95|3.29|0.17448999|1.027|2.386|0.04558|0.72955|18|0
2020-07-20 23:12:49|eur_0721|GEA.PA|GEA.PA|Grenobloise d'Electronique et d'Automatismes Societe Anonyme|EUR|Paris|1147410|France|Industrials|Business Equipment & Supplies|http://www.gea.fr||78|871|86.5|80.5|115|-0.13499999|0.1195|0.026789999|0.04378|0.01|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.409302|||1.1639359|0.756|6.323|2.965||0.00944|4.043|4.403|0.086689994|0.49377|18|0
2020-07-20 23:12:51|eur_0723|GENX.PA|GENX.PA|Generix SA|EUR|Paris|22354300|France|Technology|Software—Application|http://www.generixgroup.com|4.1|7.88|37464|7.18|4.03|8|0.48041236|0.16153||||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.893604|||4.3154435|||0.205||0.2184|||0.04192|0.15906|18|0
2020-07-20 23:12:52|eur_0726|GID.PA|GID.PA|Egide S.A.|EUR|Paris|10346900|France|Technology|Electronic Components|http://www.egide-group.com|3|0.774|12435|0.75|0.41|1.12|-0.24395162|-0.00868|-0.040370002|-0.26374|96.561|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.151162|||0.77168494|0.522|-60.052|-0.31|-0.04|0.33051997|0.688|1.35|-0.088570006|0.58423|18|0
2020-07-20 23:12:54|eur_0727|GLO.PA|GLO.PA|GL Events SA|EUR|Paris|29522600|France|Industrials|Specialty Business Services|http://www.gl-events.com|24.66|12.2|26840|12.3|10.02|24.95|-0.46405232|0.14741999|0.03878|0.13642|156.571||2018-09-05|||0m|0|0|-1m|0.6|5|-2m|1|5|-3m|0.8|5|||||0|1.154069|||0.73489547|0.786|5.333|1.84|1.76|0.24517|0.814|0.937|0.04696|0.93387|18|0
2020-07-20 23:12:55|eur_0729|GNFT.PA|GNFT.PA|Genfit SA|EUR|Paris|38839600|France|Healthcare|Biotechnology|http://www.genfit.com|63.89|4.94|649169|4.66|4.468|20.96|-0.7170613|-1.49228|-0.13868|-1.24079|218.425||2020-04-08|||0m|0|0|-1m|1.6|5|-2m|1.67|6|-3m|1.67|6|||||0|0.887209|||2.2828095|2.254|-1.511|-1.761||0.11474|6.615|6.66|-1.67139|1|18|0
2020-07-20 23:12:57|eur_0730|GOE.PA|GOE.PA|Groupe Gorge SA|EUR|Paris|13498300|France|Technology|Scientific & Technical Instruments|http://www.groupe-gorge.com|14.14|13.42|2562|13.38|8.59|19|-0.11507934|0.05791|0.0147|0.00914|57.398|||||0m|0|0|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.67|3|||||0|1.38372|||1.6687392|1.011|17.457|1.547||0.11339|1.31|1.539|0.07373|0.46785998|18|0
2020-07-20 23:12:58|eur_0731|GPE.PA|GPE.PA|Groupe Pizzorno Environnement|EUR|Paris|3858360|France|Industrials|Waste Management|http://www.pizzorno.com|16|19.8|256|20|9.5|20.6|0.31578946|0.13552|0.00493|0.0238|115.062|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|1|||||0|1.106395|||1.0951327|0.553|4.078|0.467|0.6|0.15797|1.027|1.156|0.00827|0.39805|18|0
2020-07-20 23:12:59|eur_0733|GTO.PA|GTO.PA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:13:01|eur_0734|GTT.PA|GTT.PA|Gaztransport & Technigaz SA|EUR|Paris|37070200|France|Energy|Oil & Gas Equipment & Services|http://www.gtt.fr|68.48|76.25|47307|75.75|48.76|102.7|-0.15173572|0.60881|0.2851|0.75108004|1.041||2020-07-29|||0m|0|0|-1m|-0.29|7|-2m|-0.29|7|-3m|-0.29|7|||||0|0.879651|||13.97544|9.163|15.05|3.85||0.2707|1.82|1.891|0.49745|0.97536004|18|0
2020-07-20 23:13:02|eur_0735|GUI.PA|GUI.PA|Guillemot Corporation S.A.|EUR|Paris|15220500|France|Technology|Computer Hardware|http://www.guillemot.com|5.9|3.46|42282|3.41|1.296|3.99|0.12355852|-0.0031|-0.0148599995|-0.11811|31.85|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.309883|||1.0437405|0.569|-183.161|-0.422||0.00495|1.538|2.163|-0.10536|0.46416|18|0
2020-07-20 23:13:04|eur_0736|GV.PA|GV.PA|Genomic Vision Societe Anonyme|EUR|Paris|47103000|France|Healthcare|Diagnostics & Research|http://www.genomicvision.com|0.2|0.374|540853|0.3615|0.078|0.95|2.615|-1.87328|-0.40539002|-1.24642|3.347|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|0.5|2|||||0|1.931976|||5.42029|6.896|-3.681|-0.163|-1.03|0.03902|1.518|2.169|-1.97938|0.58462|18|0
2020-07-20 23:13:05|eur_0738|HCO.PA|HCO.PA|High Co. SA|EUR|Paris|20793300|France|Communication Services|Advertising Agencies|http://www.highco.com|6.8|3.92|15588|3.81|2.95|6.32|-0.2918216|0.11396|0.045089997|0.119040005|25.398|||||0m|0|0|-1m|1.25|4|-2m|1|4|-3m|1|4|||||0|1.107558|||0.9044762|0.208|1.829|0.44|0.39|0.0892|0.987|1.015|0.05301|0.15106|18|0
2020-07-20 23:13:07|eur_0739|HF.PA|HF.PA|HF Company Societe Anonyme|EUR|Paris|3220670|France|Technology|Communication Equipment|http://www.hfcompany.com|10.5|3.65|3065|3.54|2.93|5.56|-0.33955228|-0.02261|-0.01607|-0.027190002|6.691|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.867441|||0.2900739|0.067|-2.959|-0.344|0.27|0.20368|2.405|3.019|-0.0346|0.41334|18|0
2020-07-20 23:13:08|eur_0741|IDL.PA|IDL.PA|ID Logistics Group SA|EUR|Paris|5643380|France|Industrials|Specialty Business Services|http://www.id-logistics.com|174.8|182.6|571|183.6|115|198.6|0.09808624|0.05217|0.033859998|0.08604|275.144|||||0m|0|0|-1m|0.8|5|-2m|0.5|4|-3m|0.5|4|||||0|0.702906|||5.336529|0.978|18.737|2.48|5.23|0.14495|0.705|0.745|0.00966|0.14121|18|0
2020-07-20 23:13:10|eur_0742|IGE.PA|IGE.PA|IGE+XAO SA|EUR|Paris|1299950|France|Technology|Software—Application|http://www.ige-xao.com|142.8|155|37|154|118|185|-0.04347825|0.29844|0.110640004|0.18017|5.931|||||0m|0|0|-1m|0|2|-2m|0.5|2|-3m|1|2|||||0|0.423255|||4.960159|4.83|16.185|5.3|4.48|0.14091|3.486|3.538|0.2034|0.52772|18|0
2020-07-20 23:13:11|eur_0745|INF.PA|INF.PA|Infotel SA|EUR|Paris|6654640|France|Technology|Information Technology Services|http://www.infotel.com|56.38|31|3901|31.6|22.05|43.95|-0.22643816|0.09709|0.07382|0.14745|17.797|||||0m|0|0|-1m|1|4|-2m|0.75|4|-3m|0.75|4|||||0|0.734883|||2.2390754|0.609|6.272|1.93|2.37|0.17785|1.71|1.739|0.05219|0.5754|18|0
2020-07-20 23:13:12|eur_0746|INN.PA|INN.PA|Innelec Multimedia SA|EUR|Paris|2770930|France|Technology|Electronics & Computer Distribution|http://corporate.innelec.com|7.9|4.98|2161|5|2.33|6.14|-0.05660379|0.00842||||||||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.497674|||0.72510195|||0.659|-0.5|0|||-0.00684|0.15661|18|0
2020-07-20 23:13:14|eur_0747|INSD.PA|INSD.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:13:15|eur_0748|IPH.PA|IPH.PA|Innate Pharma S.A.|EUR|Paris|78879696|France|Healthcare|Biotechnology|http://www.innate-pharma.com|11.01|5.67|287117|5.53|2.9|7.5|-0.034061074|-0.13255|-0.03966|-0.107930005|8.612|||||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.57|7|||||0|-0.175581|||2.0550923|2.746|-20.717|-0.31||0.22802|1.95|1.95|-0.24191|0.08122|18|0
2020-07-20 23:13:17|eur_0749|IPN.PA|IPN.PA|Ipsen S.A.|EUR|Paris|83081800|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ipsen.com|144.23|79.1|123639|79.45|34.2|115.6|-0.31032985|0.29393|0.10774|-0.030250002|83.805||2020-07-30|||0m|0|0|-1m|0.87|15|-2m|0.86|14|-3m|0.86|14|||||0|1.127906|||3.7511263|2.846|9.683|-0.61|7.04|0.22347|0.739|0.927|-0.01883|0.81877|18|0
2020-07-20 23:13:18|eur_0750|IPS.PA|IPS.PA|Ipsos SA|EUR|Paris|43939800|France|Communication Services|Advertising Agencies|http://www.ipsos.com|32.14|23.7|60933|23.5|15.82|32.1|0.058558464|0.113290004|0.04741|0.09797|81.748||2020-07-23|||0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|||||1|1.252325|||0.94414794|0.901|7.949|2.32|2.62|0.63003|1.33|1.359|0.05231|0.64319|18|1
2020-07-20 23:13:20|eur_0751|ITE.PA|ITE.PA|Itesoft S.A.|EUR|Paris|5814510|France|Technology|Software—Infrastructure|http://www.itesoft.com|5.2|2.48|1180|2.54|2.1|3.1|-0.18064517|0.029949998|0.01002|0.047859997|91.062|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.376744|||1.5816327|0.772|25.774|0.07|0.3|0|1.113|1.233|0.01844|0.26058|18|0
2020-07-20 23:13:21|eur_0752|ITL.PA|ITL.PA|IT Link SA|EUR|Paris|1635320|France|Technology|Information Technology Services|http://www.itlink.fr|13.3|11|2870|10.85|7.5|17.35|-0.04405284|0.07653|0.061729997|0.18863001|66.095|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.623255|||1.197996|0.449|5.87|1.5|1.28|0.062810004|1.606|1.635|0.049439996|0.086610004|18|0
2020-07-20 23:13:23|eur_0753|ITP.PA|ITP.PA|Interparfums SA|EUR|Paris|47217400|France|Consumer Defensive|Household & Personal Products|http://www.interparfums.fr|34.85|39.6|9010|39.45|26.05|44.3|-0.056220055|0.1608|0.07625|0.112220004|4.661|||||0m|0|0|-1m|0.5|6|-2m|0.43|7|-3m|0.43|7|||||0|1.004069|||4.0260267|3.457|21.501|1.12|1.05|0.12550001|2.606|3.545|0.10456|0.64492995|18|0
2020-07-20 23:13:24|eur_0754|ITS.PA|ITS.PA|ITS Group|EUR|Paris|7442940|||||8.1|6.62|185400|6.62|4.16|6.64||||||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:13:26|eur_0755|JCQ.PA|JCQ.PA|Jacquet Metal Service SA|EUR|Paris|23076400|France|Basic Materials|Steel|http://www.jacquetmetalservice.com|27.5|11.04|8360|11.38|7.6|17.44|-0.3052503|0.02457|0.01311|0.01774|130.295||2020-09-09|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.69593|||0.7001078|0.308|12.517|0.581|2.88|0.23577999|2.04|3.819|0.00877|0.23215|18|0
2020-07-20 23:13:27|eur_0756|JXR.PA|JXR.PA|Archos S.A.|EUR|Paris|65455600|France|Technology|Consumer Electronics|http://www.archos.com||0.0395|400319|0.0396|0.031|0.212|-0.81142855|-0.25621998|-0.14051|-5.8243403||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.436627||||0.438|-1.71|-0.56||0.04524|0.833|0.958|-1.0313201|0.14850001|18|0
2020-07-20 23:13:28|eur_0757|KEY.PA|KEY.PA|Keyrus S.A.|EUR|Paris|15866700|France|Technology|Information Technology Services|http://www.keyrus.com||1.93|1049|1.935|1.5|4.75|-0.56221724|0.023929998|0.01066|-0.097629994|203.035|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.565116|||0.6052054|0.386|16.137|-0.38||0.011619999|0.874|0.953|-0.02095|0.05614|18|0
2020-07-20 23:13:30|eur_0758|KORI.PA|KORI.PA|Korian|EUR|Paris|82706200|France|Healthcare|Medical Care Facilities|http://www.korian.com/fr|33.92|32.4|104420|32.4|25.16|45.66|-0.042553127|0.14731|0.02388|0.04524|254.362||2020-04-29|||0m|0|0|-1m|0.83|12|-2m|0.83|12|-3m|0.75|12|||||0|0.632558|||1.0474929|2.458|16.689|1.29|1.41|0.28361|0.421|0.468|0.03175|0.39264|18|0
2020-07-20 23:13:31|eur_0759|LACR.PA|LACR.PA|Lacroix SA|EUR|Paris|3617230|France|Technology|Scientific & Technical Instruments|http://www.lacroix-group.com|38|23|351|22.8|16|29.5|0.18749988|0.05637|0.03479|0.09008|76.819|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.755232|||0.8998083|0.286|5.076|2.307|2.39|0.13367|0.889|1.42|0.01742|0.32897|18|0
2020-07-20 23:13:33|eur_0760|LAN.PA|LAN.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:13:34|eur_0761|LAT.PA|LAT.PA|Latecoere S.A.|EUR|Paris|94660096|France|Industrials|Aerospace & Defense|http://www.latecoere.aero|4.67|1.818|25034|1.824|1.244|3.9|-0.5237598|0.03976|0.010650001|-0.14232999|87.85||2020-04-22|||0m|0|0|-1m|1|4|-2m|1|3|-3m|1|3|||||0|1.847674|||0.8648906|0.44|11.07|-0.348|0.27|0.77573997|0.694|1.326|-0.04605|0.33997002|18|0
2020-07-20 23:13:36|eur_0763|LDL.PA|LDL.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:13:37|eur_0766|LIN.PA|LIN.PA|Linedata Services S.A.|EUR|Paris|6573620|France|Technology|Software—Application|http://www.linedata.com|41.4|23.9|3552|25.2|18|31.3|-0.04905659|0.21958|0.0673|0.15079|90.292|||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.808139|||1.3325155|1.516|6.903|2.635|3.48|0.18247|0.859|0.91|0.102919996|0.30763|18|0
2020-07-20 23:13:39|eur_0767|LNA.PA|LNA.PA|LNA Sante SA|EUR|Paris|9569080|France|Healthcare|Medical Care Facilities|http://www.lna-sante.com|61.6|49.25|1638|49.15|31.75|52|0|0.122209996|0.03579|0.10813|416.936|||||0m|0|0|-1m|0.6|5|-2m|0.75|4|-3m|0.5|4|||||0|0.743604|||2.5105774|2.203|18.029|2.158|2.17|0.15511|0.626|0.964|0.03946|0.35494998|18|0
2020-07-20 23:13:40|eur_0768|LNC.PA|LNC.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:13:41|eur_0769|LOCAL.PA|LOCAL.PA|Solocal Group S.A.|EUR|Paris|618974016|France|Communication Services|Advertising Agencies|http://www.solocal.com|1.29|0.1107|9312433|0.12|0.087|0.876|-0.84147954|0.24579|0.12441||||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.315116||||1.02|4.149|0.05|0.09|0.46161|0.321|0.342|0.054970004|0.57005|18|0
2020-07-20 23:13:43|eur_0770|LPE.PA|LPE.PA|Laurent-Perrier S.A.|EUR|Paris|5917990|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.laurent-perrier.com|93.63|78.2|124|78.2|70|96.2|-0.13111115|0.18533|0.026700001|0.05637|85.658||2020-07-03|||0m|0|0|-1m|0.5|4|-2m|0.75|4|-3m|0.4|5|||||0|0.592441|||1.0940429|3.146|16.973|3.97|4.49|0.17389|0.698|5.005|0.09467|0.47417|18|0
2020-07-20 23:13:44|eur_0771|LSS.PA|LSS.PA|Lectra SA|EUR|Paris|32214700|France|Technology|Software—Application|http://www.lectra.com|20.9|17.1|8339|17.14|12.2|24.85|-0.098843396|0.15578|0.07022|0.14795|9.62||2019-10-30|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.366279|||2.9406707|1.608|10.319|0.82||0.47111|1.287|1.669|0.09743|0.73584|18|0
2020-07-20 23:13:46|eur_0772|LTA.PA|LTA.PA|Altamir SCA|EUR|Paris|36484500|||||16.41|14.99|187|15|13.55|20.645||||||||||0m|0|0|-1m|1|3|-2m|1|3|-3m|0.5|2|||||0||||||||||||||18|0
2020-07-20 23:13:47|eur_0774|MAGIS.PA|MAGIS.PA|Ymagis Societe Anonyme|EUR|Paris|7656840|France|Communication Services|Entertainment|http://www.ymagis.com|6.5|0.798|3862|0.798|0.6|2.45|-0.34590167|0.08904|-0.04966|-1.35829|1264.192|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.538372|||2.0620155|0.401|4.5|-3.076||0.13615|0.636|0.813|-0.14423001|0.075219996|18|0
2020-07-20 23:13:49|eur_0775|MAN.PA|MAN.PA|Manutan International S.A.|EUR|Paris|7600230|France|Industrials|Specialty Business Services|http://www.manutan.com|88.1|51|468|51|36|74.2|-0.29558015|0.08452|0.05791|0.092480004|15.385|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.102325|||0.8395753|0.482|5.708|5.46|5.26|0.14232999|1.63|2.188|0.05341|0.3777|18|0
2020-07-20 23:13:50|eur_0776|MAU.PA|MAU.PA|Etablissements Maurel & Prom S.A.|EUR|Paris|196112000|France|Energy|Oil & Gas E&P|http://www.maureletprom.fr|5.93|1.83|28746|1.866|1.33|3.225|-0.36530614|0.44976002|0.01821|0.03121|61.731||2020-08-07|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.558139|||0.3190933|1.701|3.783|0.19||0.02891|1.204|1.36|0.07423|1|18|0
2020-07-20 23:13:52|eur_0778|MCPHY.PA|MCPHY.PA|McPhy Energy S.A.|EUR|Paris|19514800|France|Industrials|Specialty Industrial Machinery|http://mcphy.com|7|23.25|1275340|25.1|2.76|32.5|4.4624596|-0.49583|-0.137|-0.38775003|17.321|||||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|1.468604|||24.839745|38.152|-76.945|-0.42||0.31465998|2.232|2.452|-0.54930997|0.46061|18|0
2020-07-20 23:13:53|eur_0779|MED.PA|MED.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:13:55|eur_0780|MEMS.PA|MEMS.PA|MEMSCAP, S.A.|EUR|Paris|7465460|France|Technology|Semiconductor Equipment & Materials|http://www.memscap.com|4.07|0.97|8537|0.958|0.836|2.02|-0.5124682|0.12094|||40.249|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.804069|||0.4328425|0.888|7.343|-0.004||0.059310004|||0.0052|0.31799|18|0
2020-07-20 23:13:56|eur_0781|MERY.PA|MERY.PA|Mercialys|EUR|Paris|91561296|France|Real Estate|REIT—Retail|http://www.mercialys.com|16.82|6.955|118643|6.86|5.7|12.88|-0.35586852|0.82284|0.02816|0.11405|175.248||2020-07-27|||0m|0|0|-1m|0.75|12|-2m|0.82|11|-3m|0.58|12|||||0|1.141279|||0.9698787|11.813|14.356|0.98|1.21|0.19075|0.358|0.41|0.47088|0.93406|18|0
2020-07-20 23:13:57|eur_0782|METEX.PA|METEX.PA|METabolic EXplorer S.A.|EUR|Paris|27603100|France|Basic Materials|Chemicals|http://www.metabolic-explorer.com|2.6|1.74|260754|1.84|0.921|2.04|0.16455698|-2.8158402|-0.08473|-0.18811001|17.568|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.298837|||1.2794118|17.931|-6.368|-0.353||0.019650001|3.028|3.168|0|1|18|0
2020-07-20 23:13:59|eur_0783|MFC.PA|MFC.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:14:00|eur_0786|MKEA.PA|MKEA.PA|Mauna Kea Technologies SA|EUR|Paris|30528700|France|Healthcare|Medical Devices|http://www.maunakeatech.com|3.63|1.304|112950|1.306|0.566|2|-0.19877303|-1.44376|-0.37537998|-3.7104|6883.399|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.861046|||163|5.553|-3.846|-0.5||0.23881|1.987|2.348|-1.79481|0.73440003|18|0
2020-07-20 23:14:02|eur_0787|MMT.PA|MMT.PA|Metropole Television S.A.|EUR|Paris|125718000|France|Communication Services|Broadcasting|http://www.groupem6.fr|20.3|9.93|92693|9.9|8.55|17.09|-0.34131736|0.21228|0.10904|0.23375|25.126||2020-07-28|||0m|0|0|-1m|0.15|20|-2m|0.1|20|-3m|-0.05|20|||||0|1.030813|||1.6151595|0.957|4.506|1.365|1.39|0.14086|0.58|1.364|0.118599996|0.3155|18|0
2020-07-20 23:14:03|eur_0791|MRB.PA|MRB.PA|Mr. Bricolage SA|EUR|Paris|10228500|||||13|2.21|12144|2.23|2|4.72|||||||2016-03-02|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:14:05|eur_0792|MRN.PA|MRN.PA|Mersen SA|EUR|Paris|20560700|France|Industrials|Electrical Equipment & Parts|http://www.mersen.com|36.12|21.95|14608|21.65|12.38|35.35|-0.32763976|0.14934|0.054970004|0.10885999|57.483||2020-07-31|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.719186|||0.8292407|0.776|5.194|2.68||0.56541|1.038|1.924|0.060300004|0.31593|18|0
2020-07-20 23:14:06|eur_0793|MTU.PA|MTU.PA|Manitou BF SA|EUR|Paris|38271600|France|Industrials|Specialty Industrial Machinery|http://www.manitou.com|39.46|16.4|6503|16.32|11.36|26.5|-0.37471265|0.0833|0.06827|0.1518|34.954|||||0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|||||0|1.163953|||0.95271283|0.401|4.811|2.499|1.5|0.11461|0.873|2.078|0.04567|0.16530001|18|0
2020-07-20 23:14:08|eur_0794|MUN.PA|MUN.PA|Micropole S.A.|EUR|Paris|27819200|France|Technology|Information Technology Services|http://www.micropole.com|1.7|1.08|23129|1.04|0.77|1.4|-0.2296297|0.05251|0.026619999|0.04592|72.532|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.225|||0.57477385|0.438|8.35|0.08|0.07|0.35129002|1.069|1.147|0.02042|0.17944999|18|0
2020-07-20 23:14:09|eur_0795|NANO.PA|NANO.PA|Nanobiotix S.A.|EUR|Paris|22716000|France|Healthcare|Biotechnology|http://www.nanobiotix.com|29.29|7.35|110457|7.08|3.54|9.74|-0.2476089|0|-0.57103|-8.25537||||||0m|0|0|-1m|1.83|6|-2m|1.71|7|-3m|1.71|7|||||0|0.713953||||66.123|-3.638|-2.354||0.07572|3.029|3.215|0|1|18|0
2020-07-20 23:14:11|eur_0796|NEX.PA|NEX.PA|Nexans S.A.|EUR|Paris|43138900|France|Industrials|Electrical Equipment & Parts|http://www.nexans.com|31.52|45.34|108875|44|21.55|50.8|0.4497528|0.05449|0.02882|-0.089379996|88.969||2020-07-29|||0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.87|15|||||0|1.846511|||1.6294699|0.36|6.607|-2.811||0.39965|0.803|1.31|-0.01811|0.1167|18|0
2020-07-20 23:14:12|eur_0797|NRG.PA|NRG.PA|NRJ Group SA|EUR|Paris|77377000|France|Communication Services|Broadcasting|http://www.nrjgroup.fr|11.17|5.84|2112|5.92|4.5|7.18|-0.14697409|0.12698|0.02155|0.03619|8.208||2020-07-29|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.48372|||0.7473765|0.686|5.4|0.28|0.36|0.05545|2.237|2.434|0.05348|0.51249003|18|0
2020-07-20 23:14:14|eur_0798|NRO.PA|NRO.PA|Neurones S.A.|EUR|Paris|24212200|France|Technology|Information Technology Services|http://www.neurones.net|26.25|23.3|8624|23.3|16.95|23.9|0.044843078|0.11171|0.06394|0.11283|9.664||2020-09-09|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|2|||||0|0.398255|||1.9034392|0.802|7.175|1.268|1.18|0.11797|2.582|2.639|0.06038|0.42451|18|0
2020-07-20 23:14:15|eur_0800|NTG.PA|NTG.PA|Netgem SA|EUR|Paris|27921100|France|Technology|Communication Equipment|http://www.netgem.com|1.55|0.96|86846|1.02|0.78|1.5|-0.08108109|0.03911|0.0099|-0.35167998|9.625|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.084302|||1.893491|0.956|24.444|-0.25|0.11|0.15707|1.179|1.641|-0.27573|0.52367|18|0
2020-07-20 23:14:17|eur_0801|NXI.PA|NXI.PA|Nexity SA|EUR|Paris|54244000|France|Real Estate|Real Estate—Diversified|http://www.nexity.fr|56.73|27.68|92880|28.04|23.3|47.76|-0.2776919|0.08592|0.025320001|0.096219994|171.789||2020-07-28|||0m|0|0|-1m|0.33|9|-2m|0.44|9|-3m|0.44|9|||||0|0.81686|||0.8799034|0.826|9.613|2.52|4.06|0.29233|0.695|1.297|0.038259998|0.37495|18|0
2020-07-20 23:14:18|eur_0803|OLG.PA|OLG.PA|Olympique Lyonnais Groupe SA|EUR|Paris|56915500|France|Consumer Cyclical|Leisure|http://investisseur.olympiquelyonnais.com|3.5|2.17|8548|2.18|2.06|3.4|-0.34730536|0.27146998|0.02852|0.02296|113.985|||||0m|0|0|-1m|2|1|-2m|1|2|-3m|1|2|||||0|0.600581|||0.4489036|1.274|4.693|0.053||0.04764|0.654|0.755|0.01839|0.42157|18|0
2020-07-20 23:14:19|eur_0804|ONXEO.PA|ONXEO.PA|Onxeo SA|EUR|Paris|77976704|France|Healthcare|Biotechnology|http://www.onxeo.com|1.7|0.701|83248|0.708|0.3|0.979|-0.030137002|-2.2298899|-0.12137|-1.07759|49.904|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|1|1|||||0|1.681395|||2.4858155|10.736|-4.814|-0.553|0.12|0.01322|1.778|1.82|0|0.9184|18|0
2020-07-20 23:14:21|eur_0805|OPN.PA|OPN.PA|Groupe Open|EUR|Paris|8082100|France|Technology|Information Technology Services|http://www.open.global|33.87|10.8|60461|10.4|6.61|16.5|-0.34260434|0.057579998|0.03641|0.040159997|34.84|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.047093|||0.77563924|0.325|5.649|0.297|1.85|0.34124002|0.965|1.02|0.007900001|0.26323998|18|0
2020-07-20 23:14:22|eur_0806|ORAP.PA|ORAP.PA|Orapi SA|EUR|Paris|4594310|France|Basic Materials|Specialty Chemicals|http://www.orapi.com|8|8.74|7172|8.78|3.21|9.92|0.8103093|0.06272|0.00932|-0.06971|225.645|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.11279|||1.0024085|0.513|8.178|-0.644|0.95|0.19716999|0.523|0.75|-0.01232|0.47814|18|0
2020-07-20 23:14:24|eur_0808|OREGE.PA|OREGE.PA|Orege Societe Anonyme|EUR|Paris|50520200|France|Industrials|Waste Management|http://www.orege.com|3.9|0.93|44354|0.958|0.53|1.5|-0.30327272|0|-0.58447|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.422674||||72.963|-8.771|-0.308||0.05683|0.641|1.23|0|0|18|0
2020-07-20 23:14:25|eur_0810|PAR.PA|PAR.PA|Paref SA|EUR|Paris|1443780|France|Real Estate|REIT—Diversified|http://www.paref.com|85|69.5|47|73|58|94|-0.033112586|0.41105|0.03233|0.10474|60.378|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.710465|||0.75753444|6.603|16.063|9.3||0.058369998|1.831|2.092|0.52637|0.86882|18|0
2020-07-20 23:14:27|eur_0811|PARP.PA|PARP.PA|Groupe Partouche SA|EUR|Paris|9611460|France|Consumer Cyclical|Resorts & Casinos|http://www.groupepartouche.com|38.6|20|1092|19.85|16|34.2|-0.24524713|0.13187|0.01234|0.023570001|16538.096|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.993023|||0.52254796|0.641|4.861|1.939||0.15822||-0.062|0.00059|0.31698|18|0
2020-07-20 23:14:28|eur_0000|UNA.AS|UNA.AS|The Unilever Group|EUR|Amsterdam|1452690048|Netherlands|Consumer Defensive|Household & Personal Products|http://www.unilever.com|51.42|47.3|2104651|47.4|38.42|57.77|-0.12108284|0.2141|0.098450005|0.46348|203.493||2020-07-23|||0m|0|0|-1m|0.52|29|-2m|0.57|30|-3m|0.57|30|||||0|0.434883|||9.370048|2.838|13.256|2.14|2.58|0.40181|0.533|0.783|0.10821|0.44013|18|0
2020-07-20 23:14:28|eur_0812|PARRO.PA|PARRO.PA|Parrot S.A.|EUR|Paris|29776900|France|Technology|Communication Equipment|http://www.parrot.com|3.2|2.78|25734|2.45|1.6|3.735|-0.29292923|-0.33400002|-0.08202|-0.19563|7.658||2020-03-19|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.631395|||0.5968227|-0.429|1.285|-0.98|-0.23|0.17256|3.923|4.324|-0.38851002|0.63713|18|0
2020-07-20 23:14:29|eur_0001|INGA.AS|INGA.AS|ING Groep N.V.|EUR|Amsterdam|3899310080|Netherlands|Financial Services|Banks—Diversified|http://www.ing.com|14.41|6.572|16892706|6.552|4.226|11.258|-0.3496129|0|0.0038400001|0.065170005||4Q2017/0.26/0.3!1Q2018/0.31/0.27!2Q2018/0.37/0.33!3Q2018/0.39/0.35|2020-08-06||0.26|0m|0|0|-1m|0.86|28|-2m|0.81|27|-3m|0.82|28|||||0|1.768023|||0.4716182|8.749||0.884|1.35|0.45092|||0.22249001|0|18|0
2020-07-20 23:14:29|eur_0813|PCA.PA|PCA.PA|PCAS SA|EUR|Paris|13741700|France|Basic Materials|Chemicals|http://www.pcas.com|14.5|9.5|2921|9.85|7.65|14.8|-0.29642856|0.05013|-0.00847|-0.15444|82.526|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.46686|||1.597444|1.003|20.013|-1|0.91|0.082040004|0.58|1.097|-0.06815|0.67046|18|0
2020-07-20 23:14:30|eur_0002|ASML.AS|ASML.AS|ASML Holding N.V.|EUR|Amsterdam|418385984|Netherlands|Technology|Semiconductor Equipment & Materials|http://www.asml.com|185.79|338.9|718457|333.1|177.52|355.5|0.6473789|0.28854|0.092860006|0.23943001|36.418|4Q2017/1.49/1.08!1Q2018/1.26/1.17!2Q2018/1.37/1.22!3Q2018/1.6/1.58|2020-10-14||1.49|0m|0|0|-1m|0.77|35|-2m|0.62|34|-3m|0.62|34|||||0|0.937209|||11.164921|21.808|75.582|6.905|7.13|0.58249|1.707|2.913|0.22694999|0.46532002|18|0
2020-07-20 23:14:32|eur_0003|PHIA.AS|PHIA.AS|Koninklijke Philips N.V.|EUR|Amsterdam|909395008|Netherlands|Healthcare|Diagnostics & Research|http://www.philips.com|38.47|45.73|2977666|43.43|26.915|46.375|0.054894447|0.13148||0.08585|43.145|4Q2017/0.91/0.53!1Q2018/0.13/0.18!2Q2018/0.2/0.36!3Q2018/0.33/0.4|2020-10-19||0.91|0m|0|0|-1m|0.39|23|-2m|0.52|23|-3m|0.54|24|||||0|0.932558|||3.300137|2.226|16.928|1.127|1.83|0.53433996|||0.05341|0.46357|18|0
2020-07-20 23:14:33|eur_0004|AKZA.AS|AKZA.AS|Akzo Nobel N.V.|EUR|Amsterdam|191400000|Netherlands|Basic Materials|Specialty Chemicals|http://www.akzonobel.com|84.71|85.06|427891|84.4|45.73|92.12|0.02901733|0.13062|0.040120002|0.07837|34.838|4Q2017/0.92/0.69!1Q2018/0.93/0.54!2Q2018/0.52/0.56!3Q2018/0.6/1.01|2020-07-22||0.92|0m|0|0|-1m|0.15|20|-2m|0.18|22|-3m|0.26|23|||||0|1.047674|||2.5135932|1.953|14.95|2.888|2.98|0.57218|1.025|1.448|0.06427|0.43393|18|0
2020-07-20 23:14:35|eur_0005|REN.AS|REN.AS|RELX PLC|EUR|Amsterdam|1931430016|United Kingdom|Communication Services|Publishing|http://www.relx.com|19.65|19.69|1725610|19.845|15.375|25.34|-0.08167523|0.30466998|0.092080005|0.66344|293.105||2018-02-19|||0m|0|0|-1m|0.67|21|-2m|0.73|22|-3m|0.73|22|||||0|0.281395|||13.702157|||1.088|1.02|0.6094|0.331|0.411|0.19113001|0.65011|18|0
2020-07-20 23:14:36|eur_0007|HEIA.AS|HEIA.AS|Heineken N.V.|EUR|Amsterdam|575308032|Netherlands|Consumer Defensive|Beverages—Brewers|http://www.theheinekencompany.com|92.35|84.32|407129|83.84|68.82|105|-0.16201907|0.2182|0.05172|0.1438|98.504||2020-08-03|||0m|0|0|-1m|0.7|30|-2m|0.71|31|-3m|0.58|31|||||1|0.71686|||3.0042398|2.708|12.41|3.77|4.43|0.17489|0.462|0.684|0.09037|0.39901|18|1
2020-07-20 23:14:38|eur_0008|AGN.AS|AGN.AS|Aegon N.V.|EUR|Amsterdam|2038560000|Netherlands|Financial Services|Insurance—Diversified|http://www.aegon.com|5.61|2.774|6666506|2.77|1.556|4.659|-0.3893298|0.025829999|0.00211|0.05274|60.898|1Q2017/0.16/0.15!2Q2017/0.17/0.09!3Q2017/0.2/0.17!4Q2017/0.19/0.22|2020-08-13||0.16|0m|0|0|-1m|0.13|24|-2m|0.17|23|-3m|0.17|23|||||0|1.443604|||0.23314843|-0.093|-3.605|0.56|0.73|0.36594|1.013|2.162|0.01926|0.077199996|18|0
2020-07-20 23:14:39|eur_0009|KPN.AS|KPN.AS|Koninklijke KPN N.V.|EUR|Amsterdam|4202840064|Netherlands|Communication Services|Telecom Services|http://www.kpn.com|3.03|2.46|8463302|2.441|1.697|2.978|-0.058982313|0.37564|0.048060004|0.28004998|308.174|2Q2016/0.04/0.02!4Q2016/0.03/0.01!2Q2017/0.04/0.03!2Q2018/0.03/0.03|2020-07-27||0.04|0m|0|0|-1m|0.63|30|-2m|0.67|30|-3m|0.63|30|||||0|0.35|||4.120603|3.093|8.234|0.149|0.13|0.52418|0.643|0.734|0.11382|0.51255|18|0
2020-07-20 23:14:41|eur_0010|ATC.AS|ATC.AS|Altice Europe N.V.|EUR|Amsterdam|997768000|Netherlands|Communication Services|Telecom Services|http://www.altice.net|3.74|3.685|3963458|3.7|2.262|6.86|0.17423046|0.2834|0.01444|||3Q2016/-0.55/-0.11!4Q2016/-0.2/-0.14!2Q2017/-0.25/-0.44!3Q2017/-0.18/0.1|2020-07-30||-0.55|0m|0|0|-1m|0.94|17|-2m|0.89|18|-3m|0.88|17|||||0|1.42669||||2.94|10.374|-1.149|-0.5|0.29722|0.514|0.577|-0.09155|0.73050004|18|0
2020-07-20 23:14:42|eur_0011|WKL.AS|WKL.AS|Wolters Kluwer N.V.|EUR|Amsterdam|264152992|Netherlands|Communication Services|Publishing|http://wolterskluwer.com|48.8|71.5|443769|70.9|52.04|72.2|0.08376646|0.28316998|0.069070004|0.28873|130.924||2020-08-05|||0m|0|0|-1m|0.35|20|-2m|0.43|21|-3m|0.33|21|||||0|0.416279|||8.011205|4.58|16.174|2.46|2.65|0.54712003|0.574|0.65|0.14506|0.6997|18|0
2020-07-20 23:14:44|eur_0012|DSM.AS|DSM.AS|Koninklijke DSM N.V.|EUR|Amsterdam|172448992|Netherlands|Basic Materials|Specialty Chemicals|http://www.dsm.com|96.08|131.7|264134|128.65|82.2|131.7|0.12850869|0.15359001|0.03923|0.09264|38.105|4Q2017/1.11/0.94!1Q2018/1.91/1.61!2Q2018/1.73/1.64!3Q2018/1.18/1.17|2020-08-04||1.11|0m|0|0|-1m|1.08|26|-2m|1.04|27|-3m|0.89|28|||||0|0.999418|||2.9859207|2.606|16.967|4.109|4.97|0.47717997|1.29|2.09|0.08101|0.33892|18|0
2020-07-20 23:14:45|eur_0013|RAND.AS|RAND.AS|Randstad N.V.|EUR|Amsterdam|183278000|Netherlands|Industrials|Staffing & Employment Services|http://www.randstad.com|50.09|41.78|430912|40.87|27.71|56.1|-0.12126422|0.04142|0.04577|0.1232|45.098|4Q2017/1.22/1.21!1Q2018/0.85/0.92!2Q2018/1.21/1.1!3Q2018/1.2/1.24|2020-07-21||1.22|0m|0|0|-1m|0.4|20|-2m|0.55|20|-3m|0.53|19|||||0|1.358139|||1.7094226|0.382|9.231|2.78|4.56|0.32542|1.15|1.15|0.022330001|0.19793|18|0
2020-07-20 23:14:46|eur_0014|HEIO.AS|HEIO.AS|Heineken Holding N.V.|EUR|Amsterdam|282207008|Netherlands|Consumer Defensive|Beverages—Brewers|http://www.theheinekencompany.com|93|75.5|61566|75.15|61.55|97.05|-0.20476186|0.2182|0.05172|0.1438|98.504||2020-08-03|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.6|5|||||0|0.656395|||2.7206228|1.927|8.833|3.77|4.43|0.18456|0.462|0.684|0.04535|0.39901|18|0
2020-07-20 23:14:48|eur_0015|GTO.AS|GTO.AS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:14:49|eur_0016|NN.AS|NN.AS|NN Group N.V.|EUR|Amsterdam|322071008|Netherlands|Financial Services|Insurance—Diversified|http://www.nn-group.com|41.63|32.98|1003089|32.52|19.1|38.25|-0.07587379|0.14744|0.00774|0.06888|37.692|4Q2017/0.87/1.3!1Q2018/0.66/0.89!2Q2018/1.04/0.95!3Q2018/0.88/0.84|2020-08-06||0.87|0m|0|0|-1m|0.95|20|-2m|0.94|18|-3m|0.94|18|||||0|1.070348|||0.32650554|0.759|5.15|5.75|3.98|0.54712003|0.318|0.837|0.09678|0.27965|18|0
2020-07-20 23:14:51|eur_0017|BOKA.AS|BOKA.AS|Royal Boskalis Westminster N.V.|EUR|Amsterdam|131727000|Netherlands|Industrials|Engineering & Construction|http://boskalis.com|29.25|16.99|73952|16.82|14.14|23.5|-0.1631841|0.10325|0.00548|0.02971|19.327||2020-08-20|||0m|0|0|-1m|0.71|7|-2m|0.5|8|-3m|0.25|8|||||0|1.169767|||0.8983239|0.855|8.282|0.56|1.16|0.38161|0.86|0.925|0.02782|0.11338|18|0
2020-07-20 23:14:52|eur_0020|VPK.AS|VPK.AS|Koninklijke Vopak N.V.|EUR|Amsterdam|127625000|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.vopak.com|41.95|48.87|161667|48.92|40.27|54.24|0.1392641|0.47256002|||76.048||2020-07-29|||0m|0|0|-1m|0.08|13|-2m|0.08|13|-3m|0.29|14|||||0|0.401744|||2.0467393|7.069|14.96|4.463|2.43|0.2483|||0.46242002|0.95176005|18|0
2020-07-20 23:14:53|eur_0021|AALB.AS|AALB.AS|Aalberts N.V.|EUR|Amsterdam|110580000|Netherlands|Industrials|Specialty Industrial Machinery|http://www.aalberts.com|38.5|29.58|278500|29.25|16.16|43.11|-0.14871943|0.14380999|0.05224|0.13063|44.542||2020-07-22|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|1.656976|||1.8074057|1.416|9.845|2.03|2.39|0.6472|0.506|1.297|0.07944|0.62808996|18|0
2020-07-20 23:14:55|eur_0022|OCI.AS|OCI.AS|OCI N.V.|EUR|Amsterdam|209584000|Netherlands|Basic Materials|Specialty Chemicals|http://www.oci.nl|35.76|10.43|256888|10.66|7.672|24.17|-0.54012084|0.20650999|0.013259999|-0.12116|187.604|3Q2018/-0.07/-0.02|2020-08-24||-0.07|0m|0|0|-1m|1.5|6|-2m|1.4|5|-3m|1.4|5|||||0|1.639534|||1.6299422|2.442|11.823|-1.598|2.29|0.2472|1.077|1.294|-0.10316|0.12359|18|0
2020-07-20 23:14:56|eur_0023|ASM.AS|ASM.AS|ASM International NV|EUR|Amsterdam|48792900|Netherlands|Technology|Semiconductor Equipment & Materials|http://www.asm.com|54.77|147.45|182253|145.5|54.54|149.9|1.2593167|0.33847|0.11896|0.19528|0.759|4Q2017/0.79/0.73!1Q2018/0.31/0.56!2Q2018/1.13/0.99!3Q2018/0.82/0.88|2020-07-28||0.79|0m|0|0|-1m|1|12|-2m|1|12|-3m|1.08|13|||||0|1.243023|||3.7774758|4.848|14.323|7.093|3.55|0.51579|2.281|3.078|0.26003|0.50026|18|0
2020-07-20 23:14:58|eur_0024|WHA.AS|WHA.AS|Wereldhave N.V.|EUR|Amsterdam|40255400|Netherlands|Real Estate|REIT—Retail|http://www.wereldhave.com|31.73|7.64|290730|7.75|6|22.58|-0.6490036|0.64072996|0.029409999|-0.18119|89.121||2020-07-21|||0m|0|0|-1m|0.45|11|-2m|0.58|12|-3m|0.58|12|||||0|1.512209|||0.23306185|7.903|12.334|-8.167|3.13|0.33644|0.304|0.36|-1.36485|0.71192|18|0
2020-07-20 23:14:59|eur_0025|PNL.AS|PNL.AS|PostNL N.V.|EUR|Amsterdam|493952992|Netherlands|Industrials|Integrated Freight & Logistics|http://www.postnl.nl|3.67|2.048|6673398|1.99|0.93|2.155|0.22123349|0.0734|0.042940002|2.47619||4Q2017/0.15/0.19!1Q2018/0.09/0.1!2Q2018/0.05/0.05!3Q2018/0.05/0.05|2020-08-03||0.15|0m|0|0|-1m|0.21|14|-2m|0.14|14|-3m|0.14|14|||||0|1.565116||||0.505|6.886|0.008|0.34|0.34328997|0.884|1.014|-0.00489|0.13841|18|0
2020-07-20 23:15:01|eur_0026|SBMO.AS|SBMO.AS|SBM Offshore N.V.|EUR|Amsterdam|192295008|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.sbmoffshore.com|20.62|13.475|292454|13.535|9.768|18.285|-0.2497229|0.28045|0.04543|0.14145|136.203||2020-08-06|||0m|0|0|-1m|0.81|16|-2m|0.8|15|-3m|0.8|15|||||0|0.827906|||0.96222514|2.34|8.345|1.84|1.13|0.39347|1.261|1.371|0.107930005|0.27543|18|0
2020-07-20 23:15:02|eur_0027|HTO.AT|HTO.AT|Hellenic Telecommunications Organization S.A.|EUR|Athens|476206016|Greece|Technology|Wireless Communications|http://www.cosmote.gr/cs/otegroup/en/ote_ae.html||12.58|583579|12.52|12.32|12.68|0|0.33588|0.058000002|0.03373|90.095|||||||||||||||||||||0|1.099418|||2.7690952|1.762|5.247|0.521||0.15612|0.736|0.85|0.05974|0.58306|18|0
2020-07-20 23:15:04|eur_0028|OPAP.AT|OPAP.AT|Greek Organization of Football Prognostics S.A.|EUR|Athens|317169984|Greece|Services|Gaming Activities|http://www.opap.gr||9.03|467523|8.9|8.85|11.06|0|0.61004|0.09121|0.24746999|165.021|||||||||||||||||||||0|1.268023|||4.8758097|6.093|9.988|0.567||0.17962|1.432|1.643|0.30606002|1|18|0
2020-07-20 23:15:05|eur_0029|ETE.AT|ETE.AT|National Bank of Greece S.A.|EUR|Athens|914659968|Greece|Financial|Money Center Banks|http://www.nbg.gr||1.28|3247052|1.217|1.201|1.58|0|0|0.00796|0.09714||||||||||||||||||||||0|3.104069|||0.22771749|-0.121||0.009||0.14897999|||0.00491|0|18|0
2020-07-20 23:15:07|eur_0030|ALPHA.AT|ALPHA.AT|Alpha Bank A.E.|EUR|Athens|1543699968|Greece|Financial|Money Center Banks|http://www.alpha.gr||0.618|5814681|0.5938|0.5938|1.998|0|0|0.00092|0.00714||||||||||||||||||||||0|1.915697|||0.115838796|3.526||0.038||0.38171002|||0.04658|0|18|0
2020-07-20 23:15:08|eur_0031|ABI.BR|ABI.BR|Anheuser-Busch InBev SA/NV|EUR|Brussels|1959379968|Belgium|Consumer Defensive|Beverages—Brewers|http://www.ab-inbev.com|99.21|47|2045453|46.98|29.025|92.71|-0.44402367|0.37203||0.05066|121.867|4Q2017/1.04/0.98!1Q2018/0.73/0.77!2Q2018/1.1/1.1!3Q2018/0.82/1.07|2020-07-30||1.04|0m|0|0|-1m|0.91|32|-2m|0.91|32|-3m|0.91|32|||||0|1.127325|||1.2161672|3.847|10.34|1.654|4.8|0.12871|||0.06555|0.60558|18|0
2020-07-20 23:15:10|eur_0032|KBC.BR|KBC.BR|KBC Group NV|EUR|Brussels|416366016|Belgium|Financial Services|Banks—Regional|http://www.kbc.com|76.93|53.5|393918|51.92|33.44|73.56|-0.10451883|0|0.0069199996|0.104949996||4Q2017/0.92/0.98!1Q2018/1.3/1.12!2Q2018/1.61/1.65!3Q2018/1.63/1.59|2020-08-06||0.92|0m|0|0|-1m|0.58|24|-2m|0.74|23|-3m|0.83|23|||||0|1.237209|||1.1295975|0.492||4.825|5.83|0.3389|||0.29444|0|18|0
2020-07-20 23:15:11|eur_0033|UCB.BR|UCB.BR|UCB SA|EUR|Brussels|188583008|Belgium|Healthcare|Biotechnology|http://www.ucb.com|74.54|112.85|330594|113.25|60.18|114.45|0.5201342|0.28191|0.06431|0.122889996|18.276||2020-07-27|||0m|0|0|-1m|0.12|17|-2m|0.12|17|-3m|0|17|||||0|0.534883|||3.0233617|4.333|15.372|4.23|4.74|0.29821|0.918|1.376|0.1612|0.74191004|18|0
2020-07-20 23:15:13|eur_0035|SOLB.BR|SOLB.BR|Solvay SA|EUR|Brussels|103411000|Belgium|Basic Materials|Chemicals|http://www.solvay.com|121.17|72.66|161158|72.42|52.82|106.5|-0.2013675|0.19004999|0.03424|-0.0090499995|40.072|4Q2017/1.39/0.78!1Q2018/1.99/1.84!2Q2018/3.28/1.91!3Q2018/2.87/1.61|2020-07-29||1.39|0m|0|0|-1m|0.11|19|-2m|0.2|20|-3m|0.2|20|||||0|1.41686|||0.77927935|0.948|4.987|1.347|9.11|0.16879|1.11|1.638|0.012569999|0.2673|18|0
2020-07-20 23:15:14|eur_0036|AGS.BR|AGS.BR|ageas SA/NV|EUR|Brussels|187008992|Belgium|Financial Services|Insurance—Diversified|http://www.ageas.com|44.37|34.66|430504|34.42|25.13|55|-0.290748|0.16308|0.0099|0.111949995|38.104|4Q2017/1.31/1.24!1Q2018/1.25/0.86!2Q2018/0.98/1.07!3Q2018/1.09/0.99|2020-08-07||1.31|0m|0|0|-1m|0.06|16|-2m|0.07|14|-3m|0.07|14|||||0|0.721511|||0.60420114|0.874|5.36|6.174|4.3|0.35839|0.945|2.253|0.09568|0.29617|18|0
2020-07-20 23:15:15|eur_0037|GBLB.BR|GBLB.BR|Groupe Bruxelles Lambert SA|EUR|Brussels|153834000|Belgium|Financial Services|Asset Management|http://www.gbl.be|95.29|75.9|118941|75.52|54.8|96.5|-0.11027336|0.22827|||31.34||2020-07-30|||0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.63|8|||||0|0.863953|||0.59972507|2.953|12.938|3.538|3.53|0.2199|||0.09555|0.68838996|18|0
2020-07-20 23:15:17|eur_0039|UMI.BR|UMI.BR|Umicore SA|EUR|Brussels|240775008|Belgium|Industrials|Pollution & Treatment Controls|http://www.umicore.com|46.18|44.55|389532|43.92|25.89|49.28|0.652992|0.03966|0.04657|0.11249|64.468||2020-07-31|||0m|0|0|-1m|0.14|21|-2m|0.1|21|-3m|0.1|21|||||0|1.279651|||4.136106|||1.19|1.67|0.48891|0.615|1.574|0.016449999|0.06152|18|0
2020-07-20 23:15:18|eur_0040|BPOST.BR|BPOST.BR|bpost SA/NV|EUR|Brussels|200000992|Belgium|Industrials|Integrated Freight & Logistics|http://www.bpost.be|12.45|5.875|476233|5.85|5.44|11.78|-0.29535055|0.07906|0.03511|0.20362|200.041|4Q2017/0.34/0.35!1Q2018/0.31/0.48!2Q2018/0.33/0.35!3Q2018/0.14/0.24|2020-08-04||0.34|0m|0|0|-1m|0|14|-2m|0.21|14|-3m|0.21|14|||||0|1.113953|||1.6025641|0.469|5.936|0.76|1.25|0.15787|0.943|0.968|0.03987|0.14425|18|0
2020-07-20 23:15:20|eur_0041|TNET.BR|TNET.BR|Telenet Group Holding NV|EUR|Brussels|110144000|Belgium|Communication Services|Telecom Services|http://investors.telenet.be/phoenix.zhtml?c=241896&p=irol-irhome|53.58|37.08|88621|37|24.44|46.7|-0.17850798|0.40955|0.072620004|||4Q2017/-0.74/1.34!1Q2018/0.84/0.46!2Q2018/0.78/0.81!3Q2018/0.93/0.92|2020-07-30||-0.74|0m|0|0|-1m|0.6|20|-2m|0.57|21|-3m|0.57|21|||||0|0.951744||||3.714|9.07|3.396|2.84|0.1846|0.197|0.369|0.14321|0.48037|18|0
2020-07-20 23:15:21|eur_0042|COLR.BR|COLR.BR|Etn. Fr. Colruyt NV|EUR|Brussels|137636992|Belgium|Consumer Defensive|Grocery Stores|http://www.colruytgroup.com|43.05|48.3|107504|48.54|40.79|60.96|0.0064275265|0.084189996|0.07407|0.18896|7.125||2020-06-16|||0m|0|0|-1m|-0.56|18|-2m|-0.44|18|-3m|-0.44|18|||||0|-0.248255|||2.7808166|0.675|8.014|3.14|2.7|0.16259001|0.493|0.833|0.04498|0.26770002|18|0
2020-07-20 23:15:23|eur_0043|ACKB.BR|ACKB.BR|Ackermans & Van Haaren NV|EUR|Brussels|33133900|Belgium|Industrials|Engineering & Construction|http://www.avh.be|143|116|18699|115.1|107.5|150.4|-0.123381615|0.14571999|0.0133299995|0.113690004|60.858||2020-08-28|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.679069|||1.11191|1.532|10.515|11.89|9.88|0.12056|0.57|0.641|0.09233|0.48473|18|0
2020-07-20 23:15:24|eur_0044|COFB.BR|COFB.BR|Cofinimmo SA|EUR|Brussels|25799200|Belgium|Real Estate|REIT—Diversified|http://www.cofinimmo.com|111.38|123|19395|122.2|106.4|159|0.023450494|0.64435995|0.02717|0.094799995|71.104|1Q2016/1.27/1.47!2Q2016/1.58/1.51!4Q2016/1.7/1.73|2020-07-30||1.27|0m|0|0|-1m|-0.22|9|-2m|-0.22|9|-3m|-0.36|11|||||0|0.493604|||1.2694416|17.241|26.757|8.369|7.03|0.25090998|0.096|0.178|0.76017|0.73078|18|0
2020-07-20 23:15:25|eur_0045|NOVO-B.CO|NOVO-B.CO|Novo Nordisk A/S|DKK|Copenhagen|1794279936|Denmark|Healthcare|Biotechnology|http://www.novonordisk.com|326.96|448|2713802|435.4|316.05|456.3|0.3452804|0.46727002|0.29361|0.79441|7.555|4Q2017/3.36/3.51!1Q2018/4.4/4.1!2Q2018/4.26/4.16!3Q2018/3.74/3.91|||3.36|0m|0|0|-1m|0.32|31|-2m|0.26|31|-3m|0.19|31|||||0|0.409883|||19.343697|8.033|17.191|17.061|16.86||0.717|1|0.31913|0.84033996|18|0
2020-07-20 23:15:27|eur_0046|DANSKE.CO|DANSKE.CO|Danske Bank A/S|DKK|Copenhagen|853550016|Denmark|Financial Services|Banks—Regional|http://www.danskebank.com|183.95|106|5198791|100.8|68.04|123.6|-0.008361995|0|0.00232|0.0555||4Q2017/5.95/5.53!1Q2018/5.3/5.29!2Q2018/4.7/5.29!3Q2018/2.7/4.65|2020-07-17||5.95|0m|0|0|-1m|0.64|22|-2m|0.59|22|-3m|0.55|22|||||0|0.823837|||0.57959604|28.561||9.704|19.95|0.17939|||0.21656999|0|18|0
2020-07-20 23:15:28|eur_0047|MAERSK-B.CO|MAERSK-B.CO|A.P. Moller - Marsk A/S|DKK|Copenhagen|9002190|Denmark|Industrials|Marine Shipping|http://www.maersk.com|1548.3|8478|13375|8434|4976|10555|0.10915303|0.12145001|0.02063|0.02704|57.917|4Q2017/1.74/6.9!1Q2018/-11/3.28!2Q2018/-5/-5.98!3Q2018/9/8.72|||1.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.091279|||6.1711636|4.648|38.269|37.946|61.3|0.21493|0.979|1.11|0.01984|0.15767999|18|0
2020-07-20 23:15:30|eur_0048|PNDORA.CO|PNDORA.CO|Pandora A/S|DKK|Copenhagen|99658096|Denmark|Consumer Cyclical|Luxury Goods|http://www.pandoragroup.com|411.42|412.7|362672|412.9|179.7|416.9|0.60849226|0.29812|0.16093001|0.46675998|293.86|4Q2017/17.6/19.87!1Q2018/10.5/10.68!2Q2018/9.6/9.96!3Q2018/8.9/10.48|2020-08-18||17.6|0m|0|0|-1m|0.92|13|-2m|0.92|13|-3m|0.93|14|||||0|0.805232|||9.090308|2.033|6.819|22.94|47.05|0.36055002|0.299|0.552|0.10002|0.77712|18|0
2020-07-20 23:15:31|eur_0049|NZYM-B.CO|NZYM-B.CO|Novozymes A/S|DKK|Copenhagen|226484992|Denmark|Basic Materials|Chemicals|http://www.novozymes.com|328.07|394.9|423250|389|254.1|406.1|0.23492062|0.32788|0.116009995|0.30177|53.177|4Q2017/2.69/2.87!1Q2018/2.73/2.61!2Q2018/2.65/2.61!3Q2018/2.76/2.76|||2.69|0m|0|0|-1m|-0.39|18|-2m|-0.39|18|-3m|-0.39|18|||||1|0.73372|||10.346906|7.793|23.769|11.484|11.83|0.38502997|0.974|1.529|0.22297001|0.55957|18|1
2020-07-20 23:15:33|eur_0050|VWS.CO|VWS.CO|Vestas Wind Systems A/S|DKK|Copenhagen|196924000|Denmark|Industrials|Specialty Industrial Machinery|http://www.vestas.com|497.32|824.8|795156|800.2|473|834.6|0.36459756|0.095869996|0.04162|0.18215|25.167|4Q2017/10.37/10.54!1Q2018/3.73/3.72!2Q2018/6.86/5.74!3Q2018/6.41/7.67|2020-08-11||10.37|0m|0|0|-1m|0.79|19|-2m|0.79|19|-3m|0.52|21|||||0|0.782558|||48.460632|||4.325|29.4|0.38562|0.568|1.125|0.04774|0.13317999|18|0
2020-07-20 23:15:34|eur_0052|CARL-B.CO|CARL-B.CO|Carlsberg A/S|DKK|Copenhagen|111808000|Denmark|Consumer Defensive|Beverages—Brewers|http://www.carlsberggroup.com|733.86|933.4|168900|935.2|650.2|1064.5|0.04026699|0.21508|0.05224|0.15921|54.287|||||0m|0|0|-1m|-0.23|30|-2m|-0.13|30|-3m|-0.13|30|||||0|0.738953|||3.179426|2.439|11.342|43.4||0.36049|0.373|0.539|0.09968001|0.49525002|18|0
2020-07-20 23:15:35|eur_0054|DSV.CO|DSV.CO|DSV Panalpina A/S|DKK|Copenhagen|225994000|Denmark|Industrials|Integrated Freight & Logistics|http://www.dsv.com|588.24|857.4|160678|854.4|435.7|862|0.35275495|0.07416|0.057740003|0.10085|50.776|4Q2017/4.8/4.39!1Q2018/4.2/4.58!2Q2018/6.5/6.03!3Q2018/6.1/6.06|2020-07-31||4.8|0m|0|0|-1m|0.76|21|-2m|0.76|21|-3m|0.95|21|||||0|0.852906|||4.193362|2.146|28.93|14.244|24.86|0.50726|0.944|1|0.02996|0.2482|18|0
2020-07-20 23:15:37|eur_0055|CHR.CO|CHR.CO|Chr. Hansen Holding A/S|DKK|Copenhagen|131686000|Denmark|Basic Materials|Specialty Chemicals|http://www.chr-hansen.com|600.95|719.8|217875|703.8|406.8|724.6|0.18885136|0.34825|0.10357001|0.30208|117.057|4Q2017/2.61/2.78!1Q2018/2.91/2.99!2Q2018/3.43/3.54!3Q2018/3.95/4.22|2020-10-08||2.61|0m|0|0|-1m|-0.29|17|-2m|-0.12|17|-3m|-0.12|17|||||0|0.243604|||105.41886|||2.015|16.75|0.74453|0.595|0.994|0.21351999|0.55688|18|0
2020-07-20 23:15:38|eur_0056|GEN.CO|GEN.CO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:15:40|eur_0057|GN.CO|GN.CO|GN Store Nord A/S|DKK|Copenhagen|128751000|Denmark|Healthcare|Medical Devices|http://www.gn.com|290.65|389.6|207906|379.3|217.4|414.8|0.19276726|0.18794|0.08528|0.27729|144.798|4Q2017/2.69/2.94!1Q2018/1.56/1.56!2Q2018/2.09/2.14!3Q2018/2.2/2.26|2020-08-19||2.69|0m|0|0|-1m|-0.1|21|-2m|0.05|20|-3m|0.05|20|||||0|0.625581|||10.918977|4.322|22.999|9.876|11.84|0.39041|0.933|1.23|0.10212|0.59019|18|0
2020-07-20 23:15:41|eur_0058|ISS.CO|ISS.CO|ISS A/S|DKK|Copenhagen|184667008|Denmark|Industrials|Specialty Business Services|http://www.issworld.com|242.73|102.45|576955|102.05|65.44|195.05|-0.4609086|0.05091|0.04024|0.09417|139.515|4Q2017/3.02/4.57!1Q2018/1.7/2.26!2Q2018/2.9/3.23!3Q2018/3.7/4.04|2020-08-12||3.02|0m|0|0|-1m|0.93|15|-2m|0.86|14|-3m|0.93|14|||||0|1.134302|||1.510995|0.428|8.413|7.238|14.83|0.53591|0.876|1.092|0.01719|0.90344|18|0
2020-07-20 23:15:43|eur_0059|JYSK.CO|JYSK.CO|Jyske Bank A/S|DKK|Copenhagen|72655000|Denmark|Financial Services|Banks—Regional|http://www.jyskebank.dk|315.83|218.2|201291|217.2|150.5|285.4|-0.012727261|0|0.00161|0.03031||4Q2017/8.61/8.01!1Q2018/6.79/6.69!2Q2018/9.18/9.23!3Q2018/6.54/7.78|2020-08-18||8.61|0m|0|0|-1m|0.14|7|-2m|-0.14|7|-3m|0.14|7|||||0|0.814534|||0.46114698|52.949||11.512|31.78|0.26466|||0.15201999|0|18|0
2020-07-20 23:15:44|eur_0060|TRYG.CO|TRYG.CO|Tryg A/S|DKK|Copenhagen|301700992|Denmark|Financial Services|Insurance—Diversified|http://www.tryg.com|153.31|197.3|236509|196.1|148.6|220|-0.07761055|0.15183|0.03257|0.17778999|45.917|4Q2017/1.87/2!1Q2018/1.41/1.15!2Q2018/1.88/2.18!3Q2018/2.07/2.18|2020-10-09||1.87|0m|0|0|-1m|0.11|18|-2m|0.24|17|-3m|0.18|17|||||0|0.411046|||5.0225286|2.937|19.342|6.983|8.23|0.15589|0.125|0.235|0.09707|0.17389|18|0
2020-07-20 23:15:46|eur_0061|SYDB.CO|SYDB.CO|Sydbank A/S|DKK|Copenhagen|59031700|Denmark|Financial Services|Banks—Regional|http://www.sydbank.com|167.25|131.3|67644|132|83|162.3|0.11017656|0|0.00475|0.06091||4Q2017/4.78/5.2!1Q2018/6.5/5.1!2Q2018/3.5/4.16!3Q2018/4.4/5.07|2020-08-26||4.78|0m|0|0|-1m|0.17|6|-2m|0.4|5|-3m|0.5|4|||||0|1.201744|||0.661391|-5.957||10.955|17.66|0.41075|||0.18340999|0|18|0
2020-07-20 23:15:47|eur_0062|TOP.CO|TOP.CO|Topdanmark A/S|DKK|Copenhagen|87187000|Denmark|Financial Services|Insurance—Diversified|http://www.topdanmark.com|280.86|281|289375|286.2|214.2|373.6|-0.21503013|-0.24418|-0.02648|0.15775|44.114|4Q2017/4.4/3.55!1Q2018/3.1/2.88!2Q2018/4/4.46!3Q2018/5.3/4.03|2020-07-17||4.4|0m|0|0|-1m|-0.29|17|-2m|-0.33|15|-3m|-0.33|15|||||0||||4.108728|1.329|-5.444|10.34|16.35|0.18871|0.339|0.447|0.05506|-0.16259001|18|0
2020-07-20 23:15:48|eur_0063|FLS.CO|FLS.CO|FLSmidth & Co. A/S|DKK|Copenhagen|50056500|Denmark|Industrials|Specialty Industrial Machinery|http://www.flsmidth.com|411.9|201.6|167790|202.8|134.3|316.5|-0.26734102|0.08306|0.03363|0.09069|40.717|4Q2017/1.05/5.02!1Q2018/2.9/3.72!2Q2018/3.7/4.88!3Q2018/3.4/4.51|2020-08-04||1.05|0m|0|0|-1m|0.25|12|-2m|0.25|12|-3m|0.25|12|||||0|1.330232|||1.185443|0.616|7.414|14.64|23.63|0.44961|0.963|1.32|0.03541|0.23199|18|0
2020-07-20 23:15:50|eur_0064|WDH.CO|WDH.CO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:15:51|eur_0065|BAYN.DE|BAYN.DE|Bayer Aktiengesellschaft|EUR|XETRA|982424000|Germany|Healthcare|Drug Manufacturers—General|http://www.bayer.com|119.69|62.25|3660513|63|44.855|78.34|0.05704701|0.25621998|0.0364|0.055209998|82.024|1Q2017/2.62/2.39!2Q2017/1.81/1.76!3Q2017/1.47/1.49!4Q2017/1.41/1.13|2020-08-04||2.62|0m|0|0|-1m|0.62|26|-2m|0.96|27|-3m|0.96|27|||||0|1.302906|8.311082|2.07|1.2581095|2.198|8.579|4.417|7.49|0.44624|0.973|1.478|0.09831|0.636|18|0
2020-07-20 23:15:53|eur_0066|BAS.DE|BAS.DE|BASF SE|EUR|XETRA|918478976|Germany|Basic Materials|Chemicals|http://www.basf.com||52.56|2469448|52.05|37.355|72.17|-0.15034276|0.11218|0.02328|0.055770002|52.954|||||||||||||||||||||0|1.314534|||1.1353033|1.115|9.942|8.577||0.34313|0.926|1.618|0.13064|0.26172|18|0
2020-07-20 23:15:54|eur_0067|DAI.DE|DAI.DE|Daimler AG|EUR|XETRA|1069800000|Germany|Consumer Cyclical|Auto Manufacturers|http://www.daimler.com|62.7|38.89|3358616|39.335|21.015|54.5|-0.1456343|0.03852|0.0023100001|0.011109999|250.651|4Q2017/2.99/2.73!1Q2018/2.12/2.11!2Q2018/1.61/1.9!3Q2018/1.58/1.95|2020-07-23||2.99|0m|0|0|-1m|0.52|31|-2m|0.57|30|-3m|0.68|31|||||0|1.690697|||0.675033|1.065|27.647|0.35|8.33|0.33668998|0.824|1.19|0.00221|0.14705|18|0
2020-07-20 23:15:56|eur_0068|SIE.DE|SIE.DE|Siemens Aktiengesellschaft|EUR|XETRA|812768000|Germany|Industrials|Specialty Industrial Machinery|http://www.siemens.com||113.96|1457709|112.14|58.77|119.9|0.12703514|0.11314999|0.02625|0.109280005|92.631|||||||||||||||||||||0|1.233139|||2.080701|1.487|13.144|4.975||0.31362|0.508|1.578|0.04678|0.295|18|0
2020-07-20 23:15:57|eur_0069|ALV.DE|ALV.DE|Allianz SE|EUR|XETRA|416576992|Germany|Financial Services|Insurance—Diversified|http://www.allianz.com|213.69|188.28|939903|185.52|117.1|232.6|-0.1351049|0.11193|0.00715|0.1084|55.783|1Q2017/4.47/3.94!2Q2017/4.55/4.08!3Q2017/3.52/3.67!4Q2017/3.24/3.79|2020-08-05|4.49|4.47|0m|0|0|-1m|0.62|34|-2m|0.71|34|-3m|0.68|34|||||0|1.128488|10.210412|1.6|1.1302066|0.723|6.462|17.565|18.44|0.43513|0.865|1.271|0.06759|0.20357999|18|0
2020-07-20 23:15:59|eur_0070|SAP.DE|SAP.DE|SAP SE|EUR|XETRA|1193650048|Germany|Technology|Software—Application|http://www.sap.com||139.24|1720263|135.9|82.13|139.72|0.22168279|0.2573|0.06138|0.14297|57.358|||||||||||||||||||||0|0.968604|||5.4023438|6.125|23.806|3.561||0.3676|0.921|0.992|0.15184|0.70025|18|0
2020-07-20 23:16:00|eur_0071|DTE.DE|DTE.DE|Deutsche Telekom AG|EUR|XETRA|4742929920|Germany|Communication Services|Telecom Services|http://www.telekom.com|17.04|15.41|7305828|15.275|10.406|16.748|0.039115667|0.28886998|0.042280003|0.11367|192.125|1Q2017/0.2/0.25!2Q2017/0.26/0.27!3Q2017/0.27/0.25!4Q2017/0.56/0.21|2020-08-13|0.26|0.2|0m|0|0|-1m|0.6|30|-2m|0.55|29|-3m|0.59|29|||||0|0.601162|13.882882|1.42|2.3498018|2.008|6.95|0.819|1.11|0.25887|0.629|0.743|0.046529997|0.36867002|18|0
2020-07-20 23:16:01|eur_0072|DBK.DE|DBK.DE|Deutsche Bank Aktiengesellschaft|EUR|XETRA|2064700032|Germany|Financial Services|Banks—Regional|http://www.db.com||8.876|9113134|8.74|4.4485|10.37|0.26209378|0|-0.00369|-0.08148||||||||||||||||||||||66|1.60872|||0.29690585|-2.485||-2.767||0.35033|||-0.25029|0|18|66
2020-07-20 23:16:03|eur_0073|VOW3.DE|VOW3.DE|Volkswagen AG|EUR|XETRA|206204992|Germany|Consumer Cyclical|Auto Manufacturers|http://www.volkswagenag.com|198.76|144.76|786180|144.44|79.38|187.74|-0.045970857|0.11055|0.020480001|0.09443|164.016|3Q2017/2.12/4.4!4Q2017/7.62/6.79!1Q2018/6.46/6.7!3Q2018/5.32/4.67|2018-10-30||2.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.71279|||0.5848865|0.99|8.956|21.622|28.34|0.29441|0.785|1.057|0.04587|0.17719999|18|0
2020-07-20 23:16:04|eur_0074|BMW.DE|BMW.DE|Bayerische Motoren Werke AG|EUR|XETRA|601995008|Germany|Consumer Cyclical|Auto Manufacturers|http://www.bmwgroup.com|94.1|59.1|1314311|59.73|36.595|77.06|-0.10543656|0.11502|0.02252|0.08387|194.641|4Q2016/2.26/2.16!1Q2017/3.26/2.99!2Q2017/3.33/3.1!3Q2017/2.68/2.69|2020-08-05|2.63|2.26|0m|0|0|-1m|0.18|33|-2m|0.13|32|-3m|0.25|32|||||0|1.386627|5.338753|1.16|0.65563947|1.357|11.796|7.447|11.07|0.25214002|0.792|1.141|0.04674|0.15323|18|0
2020-07-20 23:16:06|eur_0075|LIN.DE|LIN.DE|Linde plc|EUR|XETRA|525184992|United Kingdom|Basic Materials|Specialty Chemicals|http://www.linde.com||212|740756|211.3|130.45|215.2|0.16547155|0.29365|0.02582|0.04645|35.719|||||||||||||||||||||36|0.732212|||2.4865117|4.507|15.348|4.323||0.84264|0.543|0.743|0.08354|0.41587|18|36
2020-07-20 23:16:07|eur_0076|MUV2.DE|MUV2.DE|Munchener Ruckversicherungs-Gesellschaft Aktiengesellschaft|EUR|XETRA|140099008|Germany|Financial Services|Insurance—Reinsurance|http://www.munichre.com|199.77|239.1|435335|236|141.1|284.2|0.056401134|0.071040004|0.00826|0.07903|14.322|4Q2016/3.07/4.52!1Q2017/3.55/3.82!2Q2017/4.71/4.7!3Q2017/-9.37/-3.62|2020-08-06||3.07|0m|0|0|-1m|0.42|31|-2m|0.28|32|-3m|0.16|31|||||0|0.79593|14.588164||1.1656705|0.55|7.737|16.22|16.39|0.39715|0.399|0.455|0.04066|0.30763|18|0
2020-07-20 23:16:09|eur_0077|DPW.DE|DPW.DE|Deutsche Post AG|EUR|XETRA|1235520000|Germany|Industrials|Integrated Freight & Logistics|http://www.dpdhl.com|35.77|35.3|2527956|35.16|19.1|35.43|0.19287527|0.06922|0.03314|0.16028999|118.159|4Q2017/0.69/0.77!1Q2018/0.48/0.54!2Q2018/0.41/0.31!3Q2018/0.12/0.12|2020-08-05||0.69|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.208139|||3.0279636|0.914|13.205|1.737|2.25|0.33652002|0.727|0.944|0.03418|0.15856|18|0
2020-07-20 23:16:10|eur_0078|EOAN.DE|EOAN.DE|E.ON SE|EUR|XETRA|2167150080|Germany|Utilities|Utilities—Diversified|http://www.eon.com|10.28|10.575|5053771|10.49|7.601|11.562|0.10887945|0.070489995|0.00949|0.03419|307.995|4Q2016/0.13/0.01!1Q2017/0.26/-0.58!2Q2017/0.16/-0.1!3Q2017/0.04/0.01|2020-08-12||0.13|0m|0|0|-1m|0.66|29|-2m|0.61|31|-3m|0.63|30|||||0|0.777906|16.523438|1.01|4.3110476|1.232|17.478|0.355|0.64|0.41657|0.755|0.86|0.01695|0.22546|18|0
2020-07-20 23:16:12|eur_0079|CON.DE|CON.DE|Continental Aktiengesellschaft|EUR|XETRA|200006000|Germany|Consumer Cyclical|Auto Parts|http://www.continental-corporation.com|251.52|88.16|596989|87.4|51.45|133.1|-0.28372395|0.07153|0.01112|-0.08493|44.126|4Q2016/4.37/3.58!1Q2017/3.9/3.88!2Q2017/3.88/4.01!3Q2017/3.91/3.69|2020-08-05|4.19|4.37|0m|0|0|-1m|0.93|30|-2m|0.97|30|-3m|0.9|30|||||0|1.641279|5.052149|1.31|1.1717951|0.512|7.156|-7.54|17.45|0.29849002|0.652|1.08|-0.03484|0.23462999|18|0
2020-07-20 23:16:13|eur_0080|FRE.DE|FRE.DE|Fresenius SE & Co. KGaA|EUR|XETRA|557409984|Germany|Healthcare|Medical Care Facilities|http://www.fresenius.com||44.39|1106290|44.28|24.25|51.54|-0.013259053|0.1683|0.042519998|0.11537|105.939|||||||||||||||||||||0|1.168604|||1.4403452|1.692|10.052|3.39||0.3987|0.615|1.022|0.052399997|0.29202|18|0
2020-07-20 23:16:14|eur_0081|HEN3.DE|HEN3.DE|Henkel AG & Co. KGaA|EUR|XETRA|174482000|Germany|Consumer Defensive|Household & Personal Products|http://www.henkel.com|113.79|86.76|346063|86.42|62.24|97.8|-0.05427885|0.18494|0.06534|0.11811|24.228|4Q2017/1.35/1.32!1Q2018/1.43/1.43!2Q2018/1.58/1.61!3Q2018/1.58/1.57|2018-05-07||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.686046|||2.0341368|1.999|10.811|4.801|6.4|0.34919|0.709|1.073|0.10366|0.46251|18|0
2020-07-20 23:16:16|eur_0082|FME.DE|FME.DE|Fresenius Medical Care AG & Co. KGaA|EUR|XETRA|293344000|Germany|Healthcare|Medical Care Facilities|http://www.freseniusmedicalcare.com|80.61|77|517200|76.36|53.5|81.1|0.12891781|0.17236|0.04163|0.110290006|109.852|4Q2017/1.28/1.32!1Q2018/0.91/0.96!2Q2018/1/1.04!3Q2018/1.01/1.07|2020-07-30||1.28|0m|0|0|-1m|1|25|-2m|0.93|27|-3m|0.93|27|||||0|1.107558|||1.8828708|2.077|12.049|4.032|4.42|0.32933998|0.609|0.913|0.06795|0.31076|18|0
2020-07-20 23:16:17|eur_0083|ADS.DE|ADS.DE|adidas AG|EUR|XETRA|195968992|Germany|Consumer Cyclical|Footwear & Accessories|http://www.adidas-group.com|200.14|242.2|427098|237.8|162.2|317.45|-0.16297078|0.10764|0.0573|0.18891001|79.636|4Q2016/-0.05/-0.09!1Q2017/2.23/2.04!2Q2017/0.78/1.33!3Q2017/2.57/2.55|2020-08-06|0.12|-0.05|0m|0|0|-1m|0.5|38|-2m|0.45|38|-3m|0.45|38|||||0|0.861046|30.697084|1.23|7.044998|2.223|20.648|7.001|7.89|0.47858003|0.614|1.228|0.061079998|0.51031|18|0
2020-07-20 23:16:19|eur_0084|DB1.DE|DB1.DE|Deutsche Borse AG|EUR|XETRA|183347008|Germany|Financial Services|Financial Data & Stock Exchanges|http://www.deutsche-boerse.com|119.75|166.4|316075|162.5|92.92|169.9|0.26705658|0.51255|0.00518|0.19344999|42.94|4Q2017/1.04/1.01!1Q2018/1.45/1.44!2Q2018/1.42/1.43!3Q2018/1.3/1.28|2018-02-13||1.04|0m|0|0|-1m|0.35|23|-2m|0.48|23|-3m|0.5|22|||||0|0.6|||5.0114446|-27.236|-53.137|5.972|6.03|0.6375|0.595|1.012|0.31164|0.88523|18|0
2020-07-20 23:16:21|eur_0085|PAH3.DE|PAH3.DE|Porsche Automobil Holding SE|EUR|XETRA|153124992|Germany|Consumer Cyclical|Auto Manufacturers|http://www.porsche-se.com||54.04|475701|54.34|28.28|70.66|-0.08733624|-0.02542|-0.00025|0.09527001|0.118|||||||||||||||||||||0|1.777906|||0.4591295|130.302|-5125.208|10.805||0.32592|5.477|5.865|28.04237|0.84746003|18|0
2020-07-20 23:16:22|eur_0086|MRK.DE|MRK.DE|MERCK Kommanditgesellschaft auf Aktien|EUR|XETRA|129242000|Germany|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.merckgroup.com||115.8|527483|113.8|76.22|125.95|0.2049979|0.26990998|0.042859998|0.08562|74.484|||||||||||||||||||||0|0.681976|||2.7101667|3.678|13.628|3.66||0.50564|0.559|0.93|0.0946|0.62917|18|0
2020-07-20 23:16:23|eur_0087|IFX.DE|IFX.DE|Infineon Technologies AG|EUR|XETRA|1244920064|Germany|Technology|Semiconductors|http://www.infineon.com|23.2|22.865|4129479|22.4|10.132|23.205|0.3122437|0.2464|0.050019998|0.09317|17.859|4Q2017/0.2/0.19!1Q2018/0.26/0.21!2Q2018/0.24/0.23!3Q2018/0.28/0.27|2020-08-04||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.431976|||2.8624187|3.145|12.763|0.621|1.13|0.53049|2.751|3.996|0.09675|0.35417998|18|0
2020-07-20 23:16:25|eur_0088|CBK.DE|CBK.DE|Commerzbank AG|EUR|XETRA|1252400000|Germany|Financial Services|Banks—Regional|http://www.commerzbank.com|11.78|4.631|7058003|4.635|2.804|6.832|-0.2524193|0|0.00055|0.009430001||1Q2017/0.17/0.09!2Q2017/0.13/0.08!3Q2017/0.38/0.12!4Q2017/0.07/0.06|2020-08-05|0.26|0.17|0m|0|0|-1m|0.04|24|-2m|0.23|22|-3m|0.18|22|||||0|1.861046|4.631|0.34|0.19824485|-5.413||0.181|1|0.38729998|||0.0298|0|18|0
2020-07-20 23:16:26|eur_0089|RWE.DE|RWE.DE|RWE Aktiengesellschaft|EUR|XETRA|614700032|Germany|Utilities|Utilities—Diversified|http://www.group.rwe/en||33.33|2114076|32.85|20.05|34.64|0.35408068|-0.05049|-0.01196|-0.02094|38.977|||||||||||||||||||||0|1.286046|||1.2235235|1.733|-34.312|13.445||0.38431|1.228|1.329|0.62101|0.32519|18|0
2020-07-20 23:16:28|eur_0090|TKA.DE|TKA.DE|thyssenkrupp AG|EUR|XETRA|622531968|Germany|Industrials|Metal Fabrication|http://www.thyssenkrupp.com|22.24|7.01|1456536|7.028|3.28|13.95|-0.37639755|0.010829999|-0.011779999|-0.49299|830.383|4Q2017/0.16/0.4!1Q2018/0.5/0.37!2Q2018/-0.07/0.31!3Q2018/0.06/0.51|2020-08-13||0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.224418|||5.7933884|0.297|27.4|-2.427|1.68|0.47884|0.374|1.121|-0.03659|0.12521|18|0
2020-07-20 23:16:29|eur_0091|HEI.DE|HEI.DE|HeidelbergCement AG|EUR|XETRA|198416000|Germany|Basic Materials|Building Materials|http://www.heidelbergcement.com||53.06|771694|52.6|29|70.38|-0.22941697|0.15301|0.03007|0.07216|65|||||||||||||||||||||0|1.394186|||0.6197585|1.08|7.057|5.498||0.43897998|0.771|1.127|0.05768|0.60245|18|0
2020-07-20 23:16:31|eur_0092|PSM.DE|PSM.DE|ProSiebenSat.1 Media SE|EUR|XETRA|226080000|Germany|Communication Services|Broadcasting|http://www.prosiebensat1.com|21.78|9.522|1245538|9.9|5.72|14.41|-0.17465615|0.23144|0.06804|0.24429001|248.489|4Q2017/0.96/0.96!1Q2018/0.4/0.38!2Q2018/0.59/0.56!3Q2018/0.33/0.35|2020-07-31||0.96|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.386046|||1.8971907|1.172|5.063|1.425|2.1|0.29253|1.208|1.378|0.07907|0.45973998|18|0
2020-07-20 23:16:32|eur_0094|BNR.DE|BNR.DE|Brenntag AG|EUR|XETRA|154500000|Germany|Basic Materials|Specialty Chemicals|http://www.brenntag.com|51.4|50.92|281587|50.7|28.68|51.98|0.15621448|0.06927|0.05171|0.13538|71.332|4Q2017/0.38/0.57!1Q2018/0.68/0.67!2Q2018/0.76/0.77!3Q2018/0.72/0.81|2020-08-06||0.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.241279|||2.1981435|0.768|11.081|3.08|3.15|0.62146|1.273|1.789|0.037019998|0.21765|18|0
2020-07-20 23:16:33|eur_0095|BEI.DE|BEI.DE|Beiersdorf Aktiengesellschaft|EUR|XETRA|226819008|Germany|Consumer Defensive|Household & Personal Products|http://www.beiersdorf.com|98.11|99.9|256594|99.6|77.62|117.25|-0.06828815|0.17052001|0.07466|0.12538|7.517||2020-08-06|||0m|0|0|-1m|0.27|33|-2m|0.24|33|-3m|0.24|34|||||0|0.259302|||3.7354174|2.755|16.155|3.166|3.66|0.17049|1.26|1.673|0.09382|0.57912|18|0
2020-07-20 23:16:35|eur_0096|G1A.DE|G1A.DE|GEA Group Aktiengesellschaft|EUR|XETRA|180492000|Germany|Industrials|Specialty Industrial Machinery|http://www.gea.com||31.34|217763|31.14|13.16|31.74|0.46748352|0.03767|0.0086900005|-0.07651|23.442|||||||||||||||||||||0|1.154651|||2.6795485|1.139|30.228|-0.947||0.64748|0.896|1.297|-0.03477|0.29218|18|0
2020-07-20 23:16:36|eur_0097|SY1.DE|SY1.DE|Symrise AG|EUR|XETRA|135427008|Germany|Basic Materials|Specialty Chemicals|http://www.symrise.com|69.24|109.75|207667|108.3|71.2|109.85|0.3223443|0.20409|0.053979997|0.13842|83.694|1Q2016/0.55/0.55!2Q2016/0.55/0.57!3Q2016/0.49/0.56!4Q2016/0.46/0.52|2020-08-06||0.55|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.624418|||6.174402|4.792|23.478|2.172|2.47|0.61383|0.987|1.835|0.08754|0.40148|18|0
2020-07-20 23:16:38|eur_0098|DWNI.DE|DWNI.DE|Deutsche Wohnen SE|EUR|XETRA|351040000|Germany|Real Estate|Real Estate—Development|http://www.deutsche-wohnen.com|44.86|40.38|531079|39.79|27.66|43.88|0.21347976|0.32551|0.01677|0.12882|76.217|4Q2017/0.39/0.3!1Q2018/0.32/0.34!2Q2018/0.35/0.34!3Q2018/0.25/0.36|2020-08-13||0.39|0m|0|0|-1m|0.86|28|-2m|0.86|28|-3m|0.86|28|||||0|0.306976|||1.1160246|10.786|33.135|3.625|1.44|0.70917|0.418|1.329|0.68698996|0.43734002|18|0
2020-07-20 23:16:39|eur_0099|BOSS.DE|BOSS.DE|Hugo Boss AG|EUR|XETRA|69016200|Germany|Consumer Cyclical|Apparel Manufacturing|http://www.hugoboss.com|76.03|24.5|330829|24.82|19.11|59.54|-0.5656283|0.14178|0.06215|0.14412|132.657|4Q2016/0.91/1.07!1Q2017/0.7/0.64!2Q2017/0.83/0.77!3Q2017/1.16/1.19|2020-08-04|0.84|0.91|0m|0|0|-1m|0.25|32|-2m|0.27|33|-3m|0.33|33|||||0|1.379651|6.5333333|2.27|1.7253522|1.049|7.401|2.18|3.75|0.42611998|0.476|1.527|0.05409|0.64879|18|0
2020-07-20 23:16:41|eur_0100|SDF.DE|SDF.DE|K+S Aktiengesellschaft|EUR|XETRA|191400000|Germany|Basic Materials|Agricultural Inputs|http://www.k-plus-s.com||6.116|560348|6.252|4.498|15.565|-0.5843085|0.12227|0.0062599997|-0.0050199996|84.627|||||||||||||||||||||0|1.243604|||0.27459255|1.117|9.133|-0.114||0.32417|0.924|1.62|-0.00562|0.16226|18|0
2020-07-20 23:16:42|eur_0101|HNR1.DE|HNR1.DE|Hannover Ruck SE|EUR|XETRA|120597000|Germany|Financial Services|Insurance—Reinsurance|http://www.hannover-rueck.de|110.1|157.4|96336|155.3|98.25|192.8|0.08677399|0.08906999|0.01661|0.12529|30.856|4Q2016/3.16/2.7!1Q2017/2.2/2.19!2Q2017/2.24/2.13!3Q2017/0.11/-1.21|2020-08-05|2.27|3.16|0m|0|0|-1m|0.04|27|-2m|0.04|28|-3m|-0.14|28|||||0|0.924418|17.488888|32.61|1.817489|0.902|10.124|10.709|9|0.24436001|1.045|2.787|0.05834|0.080740005|18|0
2020-07-20 23:16:44|eur_0102|QIA.DE|QIA.DE|QIAGEN N.V.|EUR|XETRA|228163008|Netherlands|Healthcare|Diagnostics & Research|http://www.qiagen.com|38.44|42.1|393732|42.1|22.54|42.5|0.18491411|0.3171|0.034089997|-0.01222|68.735|4Q2017/0.43/0.41!1Q2018/0.26/0.24!2Q2018/0.33/0.32!3Q2018/0.35/0.33|||0.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||52|0.313165|||3.8553112|6.822|21.514|-0.14|1.48|0.75434|1.17|1.584|-0.0201|0.70529|18|52
2020-07-20 23:16:45|eur_0103|UTDI.DE|UTDI.DE|United Internet AG|EUR|XETRA|187660992|Germany|Communication Services|Telecom Services|http://www.united-internet.de|62.11|40.44|225364|39.62|20.76|40.52|0.5326885|0.21028|0.055430003|0.120570004|33.636|4Q2016/0.63/0.94!1Q2017/0.55/0.53!2Q2017/0.42/0.54!3Q2017/0.49/0.53|2020-08-13|0.62|0.63|0m|0|0|-1m|1.2|20|-2m|1.15|20|-3m|1.05|20|||||0|0.611627|14.9777775|1.52|1.7319057|1.789|8.506|2.284|2.7|0.31733|0.82|1.115|0.08537|0.33863997|18|0
2020-07-20 23:16:46|eur_0105|MTX.DE|MTX.DE|MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond (DR) UCITS ETF - Acc|EUR|XETRA|53093900|||||191.35|154.5|186198|154.6|97.76|289.3||||||4Q2017/2.11/1.91!1Q2018/2.37/1.88!2Q2018/2.21/2.02!3Q2018/2.44/2.02|2020-04-30||2.11|0m|0|0|-1m|0.48|27|-2m|0.58|26|-3m|0.44|27|||||0||||||||||||||18|0
2020-07-20 23:16:48|eur_0106|WDI.DE|WDI.DE|Wirecard AG|EUR|XETRA|123566000|Germany|Technology|Software—Application|http://www.wirecard.com|205.49|1.55|5139717|1.9764|1.0802|159.8|-0.98688954|0.28717|0.06367|0.23358|80.102|4Q2017/0.74/0.65!1Q2018/0.57/0.55!2Q2018/0.67/0.66!3Q2018/0.78/0.77|2020-08-05||0.74|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.172674|||0.082741685|-0.694|-2.417|3.897|4.16|0.53426|1.795|1.798|0.18642999|0.47256002|18|0
2020-07-20 23:16:49|eur_0107|LXS.DE|LXS.DE|LANXESS Aktiengesellschaft|EUR|XETRA|87447904|Germany|Basic Materials|Specialty Chemicals|http://lanxess.com|64.56|48.49|164705|48.02|25.68|64.58|-0.13101697|0.1383|0.03512|0.0784|142.825|4Q2017/0.44/0.38!1Q2018/1.33/1.12!2Q2018/1.45/1.35!3Q2018/1.23/1.22|2020-08-13||0.44|0m|0|0|-1m|0.62|26|-2m|0.62|26|-3m|0.58|26|||||0|1.725581|||1.5594649|0.87|6.294|2.113|4.41|0.5481|1.271|1.877|0.02733|0.25783002|18|0
2020-07-20 23:16:51|eur_0108|LEG.DE|LEG.DE|LEG Immobilien AG|EUR|XETRA|69009800|Germany|Real Estate|Real Estate Services|http://www.leg-wohnen.de/unternehmen/|111.03|118|122999|116.5|75.12|121.6|0.11323452|0.41515|0.02131|0.17638999|83.271|4Q2017/1.1/1.06!1Q2018/1.23/1.2!2Q2018/1.04/1.21!3Q2018/1.03/1.25|2020-08-07||1.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.277325|||1.3603717|12.511|30.135|13.791|6|0.74374|0.892|0.977|0.9221|0.44199002|18|0
2020-07-20 23:16:52|eur_0109|OSR.DE|OSR.DE|OSRAM Licht AG|EUR|XETRA|94051800|Germany|Industrials|Electrical Equipment & Parts|http://www.osram-group.com|42.81|42.2|23695|42.2|20.5|48.08|0.28150618|0.06688|-0.00466|-0.12807|54.657|4Q2017/0.71/0.53!1Q2018/0.46/0.57!2Q2018/0.49/0.37!3Q2018/-0.06/0.34|2020-07-29||0.71|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.038372|||2.0018976|1.303|19.486|-2.754|2.7|0.44251|0.579|1.007|-0.07495|0.26463|18|0
2020-07-20 23:16:54|eur_0110|FNTN.DE|FNTN.DE|freenet AG|EUR|XETRA|128061000|Germany|Communication Services|Telecom Services|http://www.freenet-group.de||14.7|481749|14.61|13.585|21.64|-0.17317492|0.1037|0.03384|0.13568|180.572|||||||||||||||||||||0|0.938953|||1.492992|1.339|12.916|1.43||0.45659|0.37|0.419|0.06329|0.22834998|18|0
2020-07-20 23:16:55|eur_0111|RRTL.DE|RRTL.DE|RTL Group S.A.|EUR|XETRA|153574000|Luxembourg|Communication Services|Broadcasting|http://www.rtlgroup.com|61.69|28.6|69366|28.92|26.86|48.5|-0.3483551|0.17817|0.07798|0.23421|31.895|2Q2018/1.35/1.26!3Q2018/0.69/0.72|||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.799418|||1.333582|0.874|4.906|4.91|4.73|0.13175|0.732|1.161|0.11337|0.65208|18|0
2020-07-20 23:16:57|eur_0112|MAN.DE|MAN.DE|MAN SE|EUR|XETRA|140974000|Germany|Industrials|Farm & Heavy Construction Machinery|http://www.corporate.man.eu|84.43|49|8521|49.5|35.62|52.1|-0.0044248104|0.05599|0.0137600005|0.11472|61.442|1Q2015/-0.08/0.2!2Q2015/-0.28/-0.52|2020-08-03||-0.08|0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.118604|18.846155|0.99|1.1912866|0.766|13.688|4.844|2.6|0.00598|0.422|0.754|0.05623|0.17989|18|0
2020-07-20 23:16:58|eur_0113|DLG.DE|DLG.DE|Dialog Semiconductor Plc|EUR|XETRA|69305400|United Kingdom|Technology|Semiconductors|http://www.dialog-semiconductor.com|30.15|41.42|109137|40.8|17.12|48.38|0.048573613|0.27889|0.12404|0.21038|2.706|4Q2017/1.34/1.06!1Q2018/0.53/0.61!2Q2018/0.45/0.4!3Q2018/0.85/0.79|2020-08-05||1.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088953|||1.9181254|1.265|4.534|3.982|2.39|0.44278|2.779|3.18|0.19521|0.54567003|18|0
2020-07-20 23:16:59|eur_0114|LHA.DE|LHA.DE|Deutsche Lufthansa AG|EUR|XETRA|573833024|Germany|Industrials|Airlines|http://www.lufthansagroup.com||8.574|4217484|8.738|7.02|17.95|-0.42645222|0.086540006|0.01203|-0.063|153.021|||||||||||||||||||||0|1.205232|||0.55362564|0.3|3.464|-1.194||0.45008|0.494|0.606|-0.016210001|0.21040002|18|0
2020-07-20 23:17:01|eur_0115|O2D.DE|O2D.DE|Telefonica Deutschland Holding AG|EUR|XETRA|2975000064|Germany|Communication Services|Telecom Services|http://www.telefonica.de|4.05|2.548|3423535|2.521|1.7225|2.92|0.13814902|0.20995001||-0.021329999|76.232|1Q2017/-0.03/-0.05!2Q2017/-0.01/-0.02!3Q2017/-0.01/-0.01!4Q2017/-0.07/-0.02|2020-07-29||-0.03|0m|0|0|-1m|-0.15|26|-2m|-0.08|26|-3m|-0.08|26|||||0|0.722674|Infinity|3.4|1.1597633|1.531|7.292|-0.05|0|0.17563999|||-0.0195|0.60803|18|0
2020-07-20 23:17:02|eur_0116|FPE3.DE|FPE3.DE|Fuchs Petrolub SE|EUR|XETRA|69500000|Germany|Basic Materials|Specialty Chemicals|http://www.fuchs.com/group|44.97|38.4|90791|38.08|25.56|45.76|0.09174311|0.15245|0.09851|0.14413999|1.71|1Q2017/0.48/0.45!2Q2017/0.49/0.51!3Q2017/0.47/0.48!4Q2017/0.58/0.43|2019-10-28|0.51|0.48|0m|0|0|-1m|-0.54|13|-2m|-0.62|13|-3m|-0.57|14|||||0|1.043604|17.777779|4.05|3.4215453|2.044|13.41|1.64|2.16|0.36236|1.477|2.56|0.08802|0.34735|18|0
2020-07-20 23:17:04|eur_0117|DUE.DE|DUE.DE|Durr Aktiengesellschaft|EUR|XETRA|69202096|Germany|Industrials|Specialty Industrial Machinery|http://www.durr-group.com||22.54|173890|22.28|15.72|32.9|-0.16146028|0.066750005|0.02848|0.10576|84.235|||||||||||||||||||||0|1.865116|||1.5074908|0.401|6.005|1.527||0.53523|1.034|1.331|0.0277|0.21209|18|0
2020-07-20 23:17:05|eur_0118|GBF.DE|GBF.DE|Bilfinger SE|EUR|XETRA|40291300|Germany|Industrials|Engineering & Construction|http://www.bilfinger.com|40.1|16.31|97120|16.46|12.64|35.32|-0.37079513|0.02596|0.00903|-0.01611|52.973|1Q2017/-0.27/-0.28!2Q2017/-0.74/0.07!3Q2017/0.3/0.36!4Q2017/0.52/0.58|2020-08-13||-0.27|0m|0|0|-1m|-0.09|11|-2m|-0.09|11|-3m|0.09|11|||||0|1.69186|7.803828|67.18|0.5843993|0.201|7.759|-0.218|2.09|0.65334|1.194|1.291|-0.00208|0.09372|18|0
2020-07-20 23:17:07|eur_0120|SPR.DE|SPR.DE|Axel Springer SE|EUR|XETRA|107900000|Germany|Services|Publishing - Newspapers|http://www.axelspringer.com/de/|67.28|55|31766|55|47.7|65.4|-0.11646587|0.1454|0.02115|0.05019|90.177|4Q2016/0.7/0.66!1Q2017/0.62/0.6!2Q2017/0.76/0.7!3Q2017/0.6/0.67|2020-08-13|0.84|0.7|0m|0|0|-1m|0.72|18|-2m|0.72|18|-3m|0.72|18|||||0|0.663372|18.333334|2.53|2.7891881|2.649|18.216|0.923|3|0.49569|0.795|0.874|0.032|0.41188|18|0
2020-07-20 23:17:08|eur_0121|EVK.DE|EVK.DE|Evonik Industries AG|EUR|XETRA|466000000|Germany|Basic Materials|Specialty Chemicals|https://corporate.evonik.com/en/|34.47|24.68|431134|24.51|15.13|27.59|-0.053302407|0.15033|0.03215|0.081070006|52.329|4Q2016/0.39/0.34!1Q2017/0.56/0.52!2Q2017/0.62/0.58!3Q2017/0.59/0.54|2020-08-04|0.37|0.39|0m|0|0|-1m|0.74|23|-2m|0.67|24|-3m|0.67|24|||||1|1.247674|10.824562|1.58|1.2535555|1.084|7.209|4.296|2.28|0.16466999|0.917|1.452|0.15285|0.27853|18|1
2020-07-20 23:17:10|eur_0122|DEQ.DE|DEQ.DE|Deutsche EuroShop AG|EUR|XETRA|61783600|Germany|Real Estate|Real Estate Services|http://www.deutsche-euroshop.de|34.41|12.51|144549|12.29|9.465|27.54|-0.50957704|0.88723|0.03059|0.04535|58.81|1Q2016/0.43/0.59!2Q2016/0.46/0.59!3Q2016/0.45/0.6|2020-08-13||0.43|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.229069|||0.33914387|9.705|10.939|1.63|2.34|0.34276|3.954|4.237|0.39466|0.9161|18|0
2020-07-20 23:17:11|eur_0123|FRA.DE|FRA.DE|Fraport AG|EUR|XETRA|92391296|Germany|Industrials|Airports & Air Services|http://www.fraport.com|84.39|37.6|222402|38.5|27.59|79.26|-0.48266596|0.29291|0.03132|0.08758|125.321|4Q2017/0.23/0.46!1Q2018/0.25/1.03!2Q2018/1.21/1.23!3Q2018/2.27/1.67|2020-08-04||0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.287209|||0.81078166|2.319|7.918|3.887|4.58|0.21615|1.072|1.089|0.10028|0.34855|18|0
2020-07-20 23:17:12|eur_0125|LEO.DE|LEO.DE|LEONI AG|EUR|XETRA|32669000|Germany|Industrials|Electrical Equipment & Parts|http://www.leoni.com|60.84|7.74|136381|7.585|5.195|13.96|-0.3731405|-0.03855|-0.05894|-0.48724997|248.575|4Q2016/0.32/0.35!1Q2017/0.98/0.82!2Q2017/1.8/1.54!3Q2017/0.89/0.8|2020-08-12|0.73|0.32|0m|0|0|-1m|0.25|20|-2m|0.25|20|-3m|0.32|19|||||0|1.63779|1.6936542|0.08|0.4512067|0.309|-8.02|-11.322|4.57|0.33703998|0.572|1.107|-0.07849|0.08566|18|0
2020-07-20 23:17:14|eur_0126|RHM.DE|RHM.DE|Rheinmetall AG|EUR|XETRA|43083200|Germany|Industrials|Industrial Distribution|http://www.rheinmetall.com/en/rheinmetall_ag/home.php|116.06|82.94|113171|81.7|43.23|118.6|-0.20718104|0.11067|0.04127|0.15287|43.418|4Q2016/2.61/2.2!1Q2017/0.56/0.49!2Q2017/1.01/1!3Q2017/0.83/1.02|2020-08-06|2.36|2.61|0m|0|0|-1m|0.82|17|-2m|1|17|-3m|1|17|||||0|1.154651|12.701378|1.4|1.7025558|0.617|5.574|7.335|6.53|0.57357|0.815|1.469|0.04975|0.47812|18|0
2020-07-20 23:17:15|eur_0127|GXI.DE|GXI.DE|Gerresheimer AG|EUR|XETRA|31400000|Germany|Healthcare|Medical Instruments & Supplies|http://www.gerresheimer.com||97.2|171941|95.75|50.65|100.8|0.32160115|0.19274999|0.02814|-0.03034|119.27|||||||||||||||||||||0|1.061627|||3.3287668|2.887|14.978|-1.006||0.69755|0.387|0.637|-0.02266|0.28792|18|0
2020-07-20 23:17:17|eur_0128|MOR.DE|MOR.DE|MorphoSys AG|EUR|XETRA|32664200|Germany|Healthcare|Biotechnology|http://www.morphosys.com|107.55|124.5|118405|122|65.25|146.3|0.20672607|0.40177|0.07981|0.20292999|7.156|3Q2017/-0.83/-0.84!4Q2017/-0.51/-0.48!1Q2018/-0.67/-0.74!2Q2018/-0.76/-0.81|2020-08-05||-0.83|0m|0|0|-1m|1.09|11|-2m|1|11|-3m|1|11|||||0|1.173255|||6.081477|9.671|24.071|3.632|-2.26|0.55802|12.741|12.871|0.37219003|0.96647|18|0
2020-07-20 23:17:18|eur_0129|SAN.MC|SAN.MC|Banco Santander, S.A.|EUR|MCE|16609699840|Spain|Financial Services|Banks—Diversified|http://www.santander.com|6.17|2.21|35411886|2.215|1.776|4.2585|-0.4446534|0|0.00428|0.06022||2Q2017/0.11/0.12!3Q2017/0.08/0.14!4Q2017/0.09/0.11!1Q2018/0.12/0.13|2020-07-29|0.13|0.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.484883|3.9464285|1.01|0.38044414|4.377||0.267|0.56|0.30473|||0.12849|0|18|0
2020-07-20 23:17:19|eur_0130|BBVA.MC|BBVA.MC|Banco Bilbao Vizcaya Argentaria, S.A.|EUR|MCE|6655379968|Spain|Financial Services|Banks—Diversified|http://www.bbva.com|7.54|3.194|21184421|3.216|2.457|5.339|-0.3221625|0|0.00184|0.02549||2Q2017/0.16/0.16!3Q2017/0.16/0.16!4Q2017/0.15/0.06!1Q2018/0.19/0.18|2020-07-30|0.18|0.16|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.430813|4.2586665|0.69|0.4323812|-4.602||0.019|0.75|0.29618|||0.027420001|0|18|0
2020-07-20 23:17:21|eur_0131|TEF.MC|TEF.MC|Telefonica, S.A.|EUR|MCE|5250869760|Spain|Communication Services|Telecom Services|http://www.telefonica.com|9.74|4.156|10370019|4.134|3.533|7.38|-0.42726517|0.25554|0.026989998|0.04493|278.011|2Q2017/0.2/0.18!3Q2017/0.19/0.21!4Q2017/0.18/0.2!1Q2018/0.17/0.14|2020-07-30|0.18|0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.047093|5.068293|0.38|1.5090778|1.634|6.393|0.067|0.82|0.22318001|0.701|0.786|0.0127799995|0.59843|18|0
2020-07-20 23:17:22|eur_0132|IBE.MC|IBE.MC|Iberdrola, S.A.|EUR|MCE|6250089984|Spain|Utilities|Utilities—Diversified|http://www.iberdrola.com|7.13|11.24|15055292|11.085|7.76|11.345|0.30166745|0.26594|0.02974|0.08972|85.966|4Q2016/0.09/0.08!2Q2017/0.11/0.11!3Q2017/0.15/0.11!4Q2017/0.06/0.07|2020-07-22||0.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.459302|22.48|2.05|1.8021485|3.251|12.224|0.569|0.5|0.42301|0.595|0.8|0.103549995|0.46144|18|0
2020-07-20 23:17:24|eur_0133|ITX.MC|ITX.MC|Industria de Diseno Textil, S.A.|EUR|MCE|3114530048|Spain|Consumer Cyclical|Apparel Retail|http://www.inditex.com|31.01|22.99|1511521|22.99|18.505|32.28|-0.16002929|0.17713|0.07693|0.18016|48.794|2Q2017/0.21/0.21!3Q2017/0.23/0.24!4Q2017/0.31/0.31!1Q2018/0.33/0.33|2020-09-16|0.21|0.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.907558|18.102362|3.07|4.991316|2.835|16.005|0.801|1.27|0.14951|1.137|1.683|0.09726|0.53437|18|0
2020-07-20 23:17:25|eur_0134|AMS.MC|AMS.MC|Amadeus IT Group, S.A.|EUR|MCE|430544000|Spain|Technology|Information Technology Services|http://www.amadeus.com|62.13|47.77|480587|47.56|34.9|78.82|-0.35151345|0.38268003|0.073699996|0.25088|94.996|2Q2017/0.64/0.66!3Q2017/0.62/0.59!4Q2017/0.62/0.46!1Q2018/0.71/0.71|2020-07-31|0.68|0.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.01686|17.891386|4.99|5.2656527|4.711|12.309|2.164|2.67|0.56226003|0.237|0.475|0.17979999|0.45407|18|0
2020-07-20 23:17:27|eur_0135|REP.MC|REP.MC|Repsol, S.A.|EUR|MCE|1566040064|Spain|Energy|Oil & Gas Integrated|http://www.repsol.com|17.09|7.738|3937960|7.874|5.92|15.665|-0.40774727|0.08555|0.00737|-0.17669001|72.894|2Q2017/0.32/0.3!3Q2017/0.37/0.38!4Q2017/0.45/0.36!1Q2018/0.4/0.43|2020-07-23|0.44|0.32|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|1.106395|5.0907893|-65.5|0.4767714|0.591|6.903|-3.235|1.52|0.34160998|0.763|1.061|-0.12004|0.24239999|18|1
2020-07-20 23:17:28|eur_0136|CABK.MC|CABK.MC|CaixaBank, S.A.|EUR|MCE|5978310144|Spain|Financial Services|Banks—Regional|http://www.caixabank.com|4.47|2.108|10239121|2.086|1.5|2.942|-0.12901878|0|0.00308|0.05167||2Q2017/0.08/0.07!3Q2017/0.11/0.09!4Q2017/0.03/0.07!1Q2018/0.12/0.09|2020-07-31|0.1|0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.321511|5.27|0.68|0.5208797|1.361||0.186|0.4|0.16473|||0.16605|0|18|0
2020-07-20 23:17:30|eur_0138|SAB.MC|SAB.MC|Banco de Sabadell, S.A.|EUR|MCE|5605329920|Spain|Financial Services|Banks—Regional|http://www.bancsabadell.com|1.85|0.337|37520412|0.33|0.2501|1.11269|-0.61048245|0|0.00273|0.04854||2Q2017/0.07/0.08!3Q2017/0.1/-0.02!4Q2017/0.03/0.03!1Q2018/0.04/0.04|2020-07-31|0.04|0.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.363953|1.8722222|2.55|0.14865462|2.717||0.095|0.18|0.27791|||0.14877|0|18|0
2020-07-20 23:17:31|eur_0139|FER.MC|FER.MC|Ferrovial, S.A.|EUR|MCE|734548992|Spain|Industrials|Infrastructure Operations|http://www.ferrovial.com|20.9|22.81|1023673|22.93|16.45|30.5|-0.06024587|0.04977|0.00445|0.117180005|192.575|2Q2017/0.23/0.15!3Q2017/0.19/0.12!4Q2017/0.09/0.07!1Q2018/-0.22/0.08|2020-07-30|0.12|0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.775|38.016663|5.32|4.1151|3.5|70.32|0.333|0.6|0.27056|0.754|1.435|0.041100003|0.89426005|18|0
2020-07-20 23:17:32|eur_0140|IAG.MC|IAG.MC|International Consolidated Airlines Group, S.A.|EUR|MCE|1986259968|Spain|Industrials|Airlines|http://www.iairgroup.com|8.08|2.335|8838228|2.398|1.8|8.02|-0.52269113|0.13853|||208.727|4Q2016/0.24/0.21!2Q2017/0.27/0.23!3Q2017/0.59/0.56!4Q2017/0.21/0.22|||0.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.50872|1.9788136|1.53|0.67917395|0.494|3.567|-0.019|1.18|0.31594|||-0.00153|0.27032|18|0
2020-07-20 23:17:34|eur_0142|REE.MC|REE.MC|Red Electrica Corporacion, S.A.|EUR|MCE|539054976|Spain|Utilities|Utilities—Regulated Electric|http://www.ree.es|18.1|17.195|1314306|17.02|13.105|19.74|-0.029369771|0.75655|0.052360002|0.2031|182.466|1Q2017/0.34/0.35!2Q2017/0.29/0.3!3Q2017/0.29/0.29!4Q2017/0.32/0.33|2020-07-29||0.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.230232|12.737037|6.18|2.482674|7.52|9.94|1.297|1.35|0.34002|1.006|1.006|0.33831|0.98347|18|0
2020-07-20 23:17:35|eur_0144|ACS.MC|ACS.MC|ACS, Actividades de Construccion y Servicios, S.A.|EUR|MCE|285324000|Spain|Industrials|Engineering & Construction|http://www.grupoacs.com|38.24|23.41|711713|23.56|11.2|38.29|-0.35995656|0.05488|0.025559999|0.10847|271.579|2Q2017/0.6/0.46!3Q2017/0.6/0.61!4Q2017/0.64/0.92!1Q2018/0.8/0.57|2020-07-27|0.58|0.6|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.601162|8.242958|6.22|1.719806|0.29|5.289|2.881|2.84|0.26267|1.01|1.152|0.02239|0.33887002|18|0
2020-07-20 23:17:37|eur_0145|GRF.MC|GRF.MC|Grifols, S.A.|EUR|MCE|426129984|Spain|Healthcare|Drug Manufacturers—General|http://www.grifols.com|25.56|27.82|729099|26.95|23.61|34.31|-0.076105535|0.26397|0.049689997|0.12213001|99.841|2Q2017/0.24/0.26!3Q2017/0.25/0.24!4Q2017/0.13/0.24!1Q2018/0.24/0.22|2020-07-30|0.25|0.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.357558|23.777779|2.17|3.4640765|5.121|19.401|1.008|1.17|0.38299|0.868|2.747|0.13317001|0.45928|18|1
2020-07-20 23:17:38|eur_0146|ELE.MC|ELE.MC|Endesa, S.A.|EUR|MCE|1058750016|Spain|Utilities|Utilities—Regulated Electric|http://www.endesa.com|20.18|24.67|754336|24.45|14.77|26.26|0.056612015|0.20482|0.04914|0.07166|86.639|2Q2017/0.38/0.35!3Q2017/0.41/0.2!4Q2017/0.36/0.57!1Q2018/0.35/0.33|2020-07-28|-0.13|0.38|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623837|17.748201|6.91|3.0404239|1.762|8.604|0.616|1.39|0.1074|0.599|0.818|0.03451|0.25975|18|0
2020-07-20 23:17:40|eur_0147|BKIA.MC|BKIA.MC|Bankia, S.A.|EUR|MCE|3070000128|Spain|Financial Services|Banks—Regional|http://www.bankia.com|4.04|1.1245|6176439|1.144|0.7198|1.9935|-0.39963263|0|0.00206|0.03313||2Q2017/0.07/0.06!3Q2017/0.08/0.07!4Q2017/0.02/0.05!1Q2018/0.08/0.07|2020-07-28|0.06|0.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|1.226162|3.6274195|35.1|0.26477513|5.362||0.124|0.31|0.11875|||0.16643|0|18|1
2020-07-20 23:17:41|eur_0148|BKT.MC|BKT.MC|Bankinter, S.A.|EUR|MCE|898865984|Spain|Financial Services|Banks—Regional|http://www.bankinter.com|8.54|4.325|2032289|4.316|2.996|6.86|-0.2945407|0|0.00642|0.11494||2Q2017/0.12/0.13!3Q2017/0.15/0.14!4Q2017/0.13/0.11!1Q2018/0.16/0.16|2020-07-23|0.14|0.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.275581|6.6538463|1.82|0.8333333|0.625||0.583|0.65|0.2848|||0.28235|0|18|0
2020-07-20 23:17:43|eur_0149|ENG.MC|ENG.MC|Enagas, S.A.|EUR|MCE|261488000|Spain|Utilities|Utilities—Regulated Gas|http://www.enagas.es|24.16|22.21|816204|22.04|15.455|26.26|0.14404368|0.68451|0.040560003|0.15143|137.502|1Q2017/0.66/0.49!2Q2017/0.47/0.33!3Q2017/0.45/0.48!4Q2017/0.48/0.44|2020-07-28||0.66|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623255|12.407821|7.71|1.7917069|7.922|11.574|1.674|1.79|0.33228|2.024|2.065|0.37873|0.95814|18|0
2020-07-20 23:17:44|eur_0150|DIA.MC|DIA.MC|Distribuidora Internacional de Alimentacion, S.A.|EUR|MCE|6676740096|Spain|Consumer Defensive|Discount Stores|http://www.diacorporate.com|4.03|0.1158|5907662|0.1192|0.054|0.51204|-0.75770736|-0.025150001|-0.06571||||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.628488|0.35090908|-3.83||0.4|-15.897|-0.117|0.33|0.045440003|0.205|0.589|-0.11405|0.22882|18|0
2020-07-20 23:17:45|eur_0151|MAP.MC|MAP.MC|Mapfre, S.A.|EUR|MCE|3079549952|Spain|Financial Services|Insurance—Specialty|http://www.mapfre.com|2.92|1.662|2536896|1.636|1.3155|2.741|-0.39384955|0.070760004|0.01201|0.095410004|33.318|2Q2017/0.07/0.07!3Q2017/0.01/0.02!4Q2017/0.04/0.06!1Q2018/0.06/0.05|2020-07-24||0.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.215116|5.5399995|0.91|0.67043155|0.086|1.22|0.179|0.3|0.08881|0.573|1.014|0.025829999|0.10943|18|0
2020-07-20 23:17:47|eur_0153|VIS.MC|VIS.MC|Viscofan, S.A.|EUR|MCE|46350000|Spain|Consumer Cyclical|Packaging & Containers|http://www.viscofan.com|53.32|58.35|62850|58.35|40.12|63.1|0.25053573|0.22566|0.07486|0.14229|21.367|4Q2016/0.79/0.74!2Q2017/0.74/0.71!3Q2017/0.57/0.63!4Q2017/0.64/0.68|2020-07-30||0.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.325581|20.618374|6.51|3.5666256|3.193|14.148|2.377|2.83|0.55681|1.446|3.015|0.12655|0.64979|18|0
2020-07-20 23:17:48|eur_0155|TL5.MC|TL5.MC|Mediaset Espana Comunicacion, S.A.|EUR|MCE|313166016|Spain|Communication Services|Broadcasting|http://www.mediaset.es|9.81|3.2|234469|3.266|2.62|6.298|-0.43278915|0.3018|0.12001|0.22672|24.075|2Q2017/0.2/0.19!3Q2017/0.06/0.06!4Q2017/0.15/0.15!1Q2018/0.16/0.16|2020-04-30|0.19|0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.043604|4.923077|3.64|1.0399741|1.124|3.726|0.647|0.65|0.18127|1.675|1.675|0.22569999|0.4996|18|0
2020-07-20 23:17:50|eur_0156|ZOT.MC|ZOT.MC|Zardoya Otis, S.A.|EUR|MCE|470078016|United States|Industrials|Specialty Industrial Machinery|http://www.otis.com/site/es-esl/Pages/AscensoresOtis.aspx|7.76|5.93|110673|5.94|5.65|7.28|-0.08262545|0.25814|||0.217||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.928488|16.472221|4.08|6.784897|3.407|13.198|0.299|0.36|0.07956|||0.17372|0.65449995|18|0
2020-07-20 23:17:51|eur_0157|ABG-P.MC|ABG-P.MC||EUR|MCE||||||0.36|0.0062|1348869000|0.0062|0.0027|0.0125||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:17:53|eur_0158|BME.MC|BME.MC|Bolsas y Mercados Espanoles, Sociedad Holding de Mercados y Sistemas Financieros, S.A.|EUR|MCE|82851504|Spain|Financial Services|Financial Data & Stock Exchanges|http://www.bolsasymercados.es|29.58|32.9|176060|32.94|20.5|36|0.6052631|0.55116004|0.00914|0.29612|5.303|2Q2017/0.49/0.5!3Q2017/0.43/0.42!4Q2017/0.44/0.44!1Q2018/0.46/0.41|2020-07-30|0.46|0.49|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.540116|18.076923|-6.51|6.5773697|8.074|14.65|1.5|1.82|0.44103|0.035|1.025|0.41187|0.82991|18|0
2020-07-20 23:17:54|eur_0161|ISP.MI|ISP.MI|Intesa Sanpaolo S.p.A.|EUR|Milan|17483300864|Italy|Financial Services|Banks—Regional|http://www.intesasanpaolo.com|2.58|1.8544|108464272|1.8318|1.3062|2.6325|-0.089336276|0|0.00501|0.07478||2Q2017/0.05/0.06!4Q2017/0.09/0.04!1Q2018/0.07/0.05!2Q2018/0.06/0.06|2020-08-04||0.05|0m|0|0|-1m|0.74|27|-2m|0.81|27|-3m|0.82|28|||||0|1.500581|||0.5395403|14.285||0.249|0.24|0.38188|||0.26817|0|18|0
2020-07-20 23:17:56|eur_0162|ENI.MI|ENI.MI|Eni S.p.A.|EUR|Milan|3572549888|Italy|Energy|Oil & Gas Integrated|http://www.eni.com|18.06|8.781|13831273|8.813|6.26|14.598|-0.38439512|0.19267|0.02002|-0.07879|66.169|4Q2017/0.27/0.17!1Q2018/0.26/0.31!2Q2018/0.35/0.31!3Q2018/0.42/0.32|2020-07-30||0.27|0m|0|0|-1m|0.39|31|-2m|0.47|30|-3m|0.5|30|||||0|0.798255|||0.69283575|0.776|4.03|-1.08|1.41|0.19153999|0.862|1.15|-0.058530003|0.26619|18|0
2020-07-20 23:17:57|eur_0163|UCG.MI|UCG.MI|UniCredit S.p.A.|EUR|Milan|2237260032|Italy|Financial Services|Banks—Regional|http://www.unicreditgroup.eu|16.38|8.838|18317742|8.81|6.012|14.442|-0.21254909|0|-0.00199|-0.028499998||4Q2017/0.3/0.27!1Q2018/0.5/0.45!2Q2018/0.46/0.47!3Q2018/0.38/0.39|2020-08-06||0.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.813372|||0.31999713|2.224||1.453|1.9|0.43296|||-0.04046|0|18|0
2020-07-20 23:17:58|eur_0164|ENEL.MI|ENEL.MI|Enel SpA|EUR|Milan|10165099520|Italy|Utilities|Utilities—Diversified|http://www.enel.com|5.59|8.322|21609758|8.427|5.15|8.609|0.3433764|0.21438|0.03884|0.07323|137.403|3Q2017/0.08/0.1!1Q2018/0.11/0.1!2Q2018/0.09/0.09!3Q2018/0.1/0.09|2020-07-29||0.08|0m|0|0|-1m|0.85|26|-2m|0.89|27|-3m|0.89|27|||||0|0.722093|||2.8029637|1.915|8.935|0.21|0.46|0.3713|0.873|0.93|0.02902|0.3677|18|0
2020-07-20 23:18:00|eur_0165|G.MI|G.MI|Assicurazioni Generali S.p.A.|EUR|Milan|1572339968|Italy|Financial Services|Insurance—Diversified|http://www.generali.com|16.43|13.78|4328531|13.69|10.195|19.63|-0.19233042|0.06002|0.0057800002|0.09043|73.301|2Q2017/0.43/0.4!4Q2017/0.41/0.32!1Q2018/0.42/0.41!2Q2018/0.48/0.44|2020-07-30||0.43|0m|0|0|-1m|0.31|29|-2m|0.17|29|-3m|0.13|30|||||0|1.225581|||0.76258993|0.399|6.656|1.678|1.65|0.33543998|0.518|0.715|0.029089998|0.13227001|18|0
2020-07-20 23:18:01|eur_0166|FCA.MI|FCA.MI|Fiat Chrysler Automobiles N.V.|EUR|Milan|1573949952|||||17.68|9.216|5695131|9.162|5.51|14.78||||||4Q2017/0.51/0.59!1Q2018/0.65/0.67!2Q2018/0.62/0.84!3Q2018/0.89/0.78|2020-07-31||0.51|0m|0|0|-1m|0.28|25|-2m|0.28|25|-3m|0.15|26|||||39||||||||||||||18|39
2020-07-20 23:18:03|eur_0167|TIT.MI|TIT.MI|Telecom Italia S.p.A.|EUR|Milan|15039399936|Italy|Communication Services|Telecom Services|http://www.telecomitalia.com|0.69|0.3974|99494692|0.3905|0.2861|0.5917|-0.20387357|0.40677|0.027479999|0.07438|154.368|4Q2016/0.01/-0.03!4Q2017/0/0!2Q2018/0.01/0.02!3Q2018/-0.07/0.02|2020-08-04||0.01|0m|0|0|-1m|0.76|29|-2m|0.72|29|-3m|0.83|30|||||0|1.084883|||0.4059244|2.252|5.537|0.062|0.07|0.24294001|0.853|0.879|0.075050004|0.54732|18|0
2020-07-20 23:18:04|eur_0169|SRG.MI|SRG.MI|Snam S.p.A.|EUR|Milan|3269360128|Italy|Utilities|Utilities—Regulated Gas|http://www.snam.it|4.08|4.667|6585610|4.648|3.181|5.11|0.013961554|0.79463|0.03838|0.17475|234.002|4Q2017/0.05/0.05!1Q2018/0.07/0.08!2Q2018/0.08/0.08!3Q2018/0.08/0.08|2020-07-30||0.05|0m|0|0|-1m|0.13|24|-2m|0.22|23|-3m|0.29|24|||||0|0.344767|||2.4563158|10.144|12.766|0.323|0.3|0.29055|0.423|0.423|0.4078|0.79463|18|0
2020-07-20 23:18:06|eur_0170|ATL.MI|ATL.MI|Atlantia SpA|EUR|Milan|818011008|Italy|Industrials|Infrastructure Operations|http://www.atlantia.it|22.82|14.555|4817544|13.85|9.138|24.93|-0.41263783|0.55772|0.02331|0.0070999996|386.162|4Q2017/0.38/0.19!1Q2018/0.26/0.24!2Q2018/0.38/0.41!3Q2018/0.25/0.43|2020-08-04||0.38|0m|0|0|-1m|0.82|17|-2m|1.05|19|-3m|1.05|19|||||0|1.301162|||1.104241|4.488|8.048|-0.041|1.94|0.33265|1.015|1.36|-0.00254|0.61596|18|0
2020-07-20 23:18:07|eur_0171|CNHI.MI|CNHI.MI|CNH Industrial N.V.|EUR|Milan|1364400000|United Kingdom|Industrials|Farm & Heavy Construction Machinery|http://www.cnhindustrial.com|15.17|6.396|3031902|6.41|4.784|10.51|-0.30326086|0.08005|0.01716|0.20507|423.754|4Q2017/0.14/0.17!1Q2018/0.15/0.1!2Q2018/0.28/0.21!3Q2018/0.16/0.14|2020-02-05||0.14|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.86|7|||||41|1.503081|||1.5482934|1.078|13.468|0.811|0.86|0.46738997|2.606|3.611|0.04061|0.16475001|18|41
2020-07-20 23:18:09|eur_0172|UBI.MI|UBI.MI|Unione di Banche Italiane S.p.A.|EUR|Milan|1135030016|Italy|Financial Services|Banks—Regional|http://www.ubibanca.it|3.33|3.726|32052439|3.268|2.037|4.51|0.29940343|0|0.00201|0.02614||1Q2017/0.07/0.06!1Q2018/0.1/0.08!2Q2018/0.08/0.08!3Q2018/0/0.06|2020-08-03||0.07|0m|0|0|-1m|0.65|17|-2m|0.59|17|-3m|0.59|17|||||0|1.598255|||0.418887|9.837||0.119|0.41|0.3102|||0.07902|0|18|0
2020-07-20 23:18:10|eur_0173|TEN.MI|TEN.MI|Tenaris S.A.|EUR|Milan|1180540032|Luxembourg|Energy|Oil & Gas Equipment & Services|http://www.tenaris.com|19.46|5.766|3120140|5.75|4.057|12|-0.49115044|0.16636999|0.030050002|-0.014989999|8.816|4Q2017/0.14/-0.08!1Q2018/0.2/0.1!2Q2018/0.14/0.14!3Q2018/0.21/0.16|2020-08-05||0.14|0m|0|0|-1m|-0.46|13|-2m|-0.43|14|-3m|-0.33|15|||||0|1.19593|||0.6065643|0.97|5.831|-0.136|0.91|0.11677|1.544|2.961|-0.02231|0.29709998|18|0
2020-07-20 23:18:11|eur_0174|TRN.MI|TRN.MI|Terna - Rete Elettrica Nazionale Societa per Azioni|EUR|Milan|2009990016|Italy|Utilities|Utilities—Regulated Electric|http://www.terna.it|5|6.428|3599770|6.386|4.528|6.808|0.13428068|0.7389|0.043860003|0.17836|225.815|2Q2017/0.09/0.09!3Q2017/0.09/0.09!4Q2017/0.08/0.17!2Q2018/0.09/0.09|2020-07-29||0.09|0m|0|0|-1m|0.05|22|-2m|0|21|-3m|0|21|||||0|0.336046|||2.9554024|9.075|12.282|0.377|0.37|0.25968|0.725|0.725|0.32313|0.85845|18|0
2020-07-20 23:18:13|eur_0175|MB.MI|MB.MI|Mediobanca Banca di Credito Finanziario S.p.A.|EUR|Milan|868312000|Italy|Financial Services|Banks—Regional|http://www.mediobanca.com|10.05|7.202|5028329|7.038|4.05|10.985|-0.23864132|0|0.00954|0.07697||1Q2017/0.22/0.16!2Q2017/0.15/0.13|2020-07-30||0.22|0m|0|0|-1m|1|11|-2m|0.82|11|-3m|0.85|13|||||0|1.771511|||0.6187817|13.384||0.871|0.95|0.33703998|||0.35084|0|18|0
2020-07-20 23:18:14|eur_0177|PC.MI|PC.MI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:18:16|eur_0180|EXO.MI|EXO.MI|Exor N.V.|EUR|Milan|231580000|Netherlands|Consumer Cyclical|Auto Manufacturers|http://www.exor.com|72.13|50.96|320056|50.66|34.8|75.76|-0.18944001|0.09633|0.033239998|0.1262|110.48||2020-09-03|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.17|6|||||0|1.517441|||0.8008549|0.43|4.463|13.162|8.05|0.21203|0.977|1.398|0.021389998|0.1593|18|0
2020-07-20 23:18:17|eur_0181|PRY.MI|PRY.MI|Prysmian S.p.A.|EUR|Milan|263264000|Italy|Industrials|Electrical Equipment & Parts|http://www.prysmiangroup.com|23.77|23|1241008|22.1|13.095|25.18|0.17553198|0.06785|0.0309|0.08911|128.863|4Q2017/0.76/0.45!1Q2018/0.2/0.36!2Q2018/0.32/0.34!3Q2018/0.42/0.46|2020-07-30||0.76|0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.81|16|||||0|1.333139|||2.554704|0.757|11.159|0.862|1.87|0.6743|0.773|1.227|0.019919999|0.36435002|18|0
2020-07-20 23:18:19|eur_0182|BPE.MI|BPE.MI|BPER Banca S.p.A.|EUR|Milan|520172000|Italy|Financial Services|Banks—Regional|http://www.bper.it|4.27|2.487|6872461|2.54|1.8035|4.67|-0.32446808|0|0.00468|0.069749996||4Q2017/0.06/0.21!1Q2018/0.52/0.1!2Q2018/0.12/0.12!3Q2018/0.1/0.07|2020-05-06||0.06|0m|0|0|-1m|0.64|11|-2m|0.55|11|-3m|0.55|11|||||0|1.32093|||0.25625965|12.605||0.638|0.52|0.14538999|||0.1875|0|18|0
2020-07-20 23:18:20|eur_0183|MS.MI|MS.MI|Mediaset S.p.A.|EUR|Milan|1137939968|Italy|Communication Services|Broadcasting|http://www.mediaset.it|3.06|1.532|1435864|1.528|1.345|3.054|-0.42835766|0.14002|0.050380003|0.09133001|43.38|3Q2016/-0.06/-0.09!1Q2017/0.01/0.16!2Q2017/0.05/0.01!3Q2017/-0.04/0.03|2020-09-28||-0.06|0m|0|0|-1m|-0.04|23|-2m|-0.05|22|-3m|-0.04|24|||||0|1.059883|||0.71322155|1.179|8.418|0.148|0.15|0.058119997|||0.05821|0.37157002|18|0
2020-07-20 23:18:22|eur_0184|BMPS.MI|BMPS.MI|Banca Monte dei Paschi di Siena S.p.A.|EUR|Milan|1104009984|Italy|Financial Services|Banks—Regional|http://www.mps.it|2.19|1.8|16290092|1.565|0.975|2.24|0.033685565|0|-0.00966|-0.1512||3Q2017/0.07/0!4Q2017/0.2/-0.1!1Q2018/0.17/-0.02!2Q2018/0.09/0.09|2020-08-06||0.07|0m|0|0|-1m|-0.6|5|-2m|-0.67|3|-3m|-0.67|3|||||0|1.432558|||0.2506964|2.95||-1.185|0.26|0.0354|||-0.53786|0|18|0
2020-07-20 23:18:23|eur_0185|AZM.MI|AZM.MI|Azimut Holding S.p.A.|EUR|Milan|138244000|Italy|Financial Services|Asset Management|http://www.azimut.it|13.16|17.04|2692841|16.45|10.265|24.7|-0.044437945|0.38196|0.03571|0.46798|123.9|2Q2016/0.36/0.08!4Q2016/0.39/0.32!1Q2017/0.56/0.43!3Q2018/0.28/0.22|2020-05-07||0.36|0m|0|0|-1m|0.33|12|-2m|0.36|11|-3m|0.36|11|||||0|1.979069|||3.108922|-2.369|-6.202|2.37|1.12|0.24646999|183.796|185.654|0.28096|0.61029|18|0
2020-07-20 23:18:25|eur_0186|SPM.MI|SPM.MI|Saipem SpA|EUR|Milan|988318976|Italy|Energy|Oil & Gas Equipment & Services|http://www.saipem.com|5.47|2.206|8728698|2.183|1.7735|4.746|-0.49126077|0.10606|0.054109998|-0.05086|31.948|4Q2017/-0.1/0.06!1Q2018/0.01/0.05!2Q2018/-0.01/0.03!3Q2018/0.01/0.05|2020-07-29||-0.1|0m|0|0|-1m|-0.04|25|-2m|0|25|-3m|0|25|||||0|2.098837|||0.58483565|0.381|3.591|-0.283|0.15|0.28318|||-0.03046|0.18023|18|0
2020-07-20 23:18:26|eur_0188|US.MI|US.MI|UnipolSai Assicurazioni S.p.A.|EUR|Milan|2826530048|Italy|Financial Services|Insurance—Diversified|http://www.unipolsai.com|2.19|2.176|1718261|2.19|1.662|2.79|-0.09429276|0.100360006|0.00879|0.10193|41.041|3Q2016/0.05/0.04|2020-08-06||0.05|0m|0|0|-1m|0|8|-2m|0|7|-3m|0|7|||||0|0.971511|||0.89510494|0.527|5.246|0.225|0.22|0.05342|0.228|0.33|0.03949|0.16760999|18|0
2020-07-20 23:18:27|eur_0189|BPSO.MI|BPSO.MI|Banca Popolare di Sondrio S.C.p.A.|EUR|Milan|449711008|Italy|Financial Services|Banks—Regional|http://www.popso.it|3.5|1.97|2148530|1.918|1.171|2.74|-0.0036363602|0|0.0014300001|0.02081|||2016-05-09|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.144186|||0.3213703|10.459||0.125|0.23|0.23501|||0.0987|0|18|0
2020-07-20 23:18:29|eur_0190|CPR.MI|CPR.MI|Davide Campari-Milano S.p.A.|EUR|Milan|1147900032|Italy|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.camparigroup.com|6.77|8.173|1259957|8.106|5.04|9.125|-0.053037465|0.24396|0.05341|0.13543001|62.561||2020-07-28|||0m|0|0|-1m|0.42|24|-2m|0.42|24|-3m|0.42|24|||||0|0.815697|||3.9255524|5.478|22.453|0.26||0.26903|0.936|1.49|0.16738|0.60852003|18|0
2020-07-20 23:18:30|eur_0192|DNB.OL|DNB.OL|DNB ASA|NOK|Oslo|1550370048|Norway|Financial Services|Banks—Regional|http://www.dnb.no|169.97|146.45|1435995|146.55|94.26|178.1|-0.068636835|0|0.0070999996|0.09097||4Q2017/4.43/3.13!1Q2018/3.16/3.13!2Q2018/3.66/3.68!3Q2018/3.44/3.62|2020-07-13||4.43|0m|0|0|-1m|0.4|25|-2m|0.46|26|-3m|0.42|26|||||0|0.961046|||0.9503754|19.979||12.557|14.88|0.37327|||0.43046|0|18|0
2020-07-20 23:18:32|eur_0193|TEL.OL|TEL.OL|Telenor ASA|NOK|Oslo|1422659968|Norway|Communication Services|Telecom Services|http://www.telenor.com|170|155.15|2341380|148.5|130.75|189.65|-0.14899713|0.3693|0.06766|0.23738001|468.992|4Q2017/2.08/2.21!1Q2018/3.67/2.26!2Q2018/2.22/2.44!3Q2018/3.15/2.75|2020-07-16||2.08|0m|0|0|-1m|0.2|25|-2m|0.2|25|-3m|0.08|26|||||0|0.279069|||7.8640575|2.936|7.951|4.374|10|0.30785|0.588|0.631|0.05098|0.66756|18|0
2020-07-20 23:18:33|eur_0194|YAR.OL|YAR.OL|Yara International ASA|NOK|Oslo|268132000|Norway|Basic Materials|Agricultural Inputs|http://www.yara.com|44.98|385.7|962869|373|276.1|422.3|-0.10098815|0.1558|0.04176|0.04407|51.954|4Q2017/0.47/0.55!1Q2018/0.45/0.52!2Q2018/0.17/0.23!3Q2018/0.57/0.61|2020-10-20||0.47|0m|0|0|-1m|0.12|25|-2m|-0.04|25|-3m|-0.04|25|||||0|0.667441|||13.038334|8.794|56.443|1.399|3.07|0.30798998|0.774|2.021|0.03113|0.29386|18|0
2020-07-20 23:18:35|eur_0195|NHY.OL|NHY.OL|Norsk Hydro ASA|NOK|Oslo|2049120000|Norway|Basic Materials|Aluminum|http://www.hydro.com|53.61|28.33|4165277|28.5|19.135|36.41|-0.07045007|0.06993|0.010729999|-0.04835|33.288|4Q2017/1.33/1.21!1Q2018/1.06/0.96!2Q2018/1.02/0.87!3Q2018/0.74/0.61|2020-07-22||1.33|0m|0|0|-1m|0.45|22|-2m|0.55|22|-3m|0.55|22|||||0|0.933139|||0.69725084|0.508|7.267|-1.773|3.72|0.29948|1.159|1.818|-0.024149999|0.36501|18|0
2020-07-20 23:18:36|eur_0196|ORK.OL|ORK.OL|Orkla ASA|NOK|Oslo|1000310016|Norway|Consumer Defensive|Packaged Foods|http://www.orkla.no|73.69|87.18|1028283|87.02|74.86|97.14|0.13455021|0.14388|0.05587|0.119899996|30.779|4Q2017/1.04/1.05!1Q2018/0.62/0.81!2Q2018/0.92/0.86!3Q2018/1.07/1.03|2020-07-13||1.04|0m|0|0|-1m|0.5|10|-2m|0.45|11|-3m|0.45|11|||||0|-0.01279|||2.459516|2.135|14.841|4.068|3.88|0.37890998|0.762|1.366|0.08947|0.47803003|18|0
2020-07-20 23:18:38|eur_0198|SDRL.OL|SDRL.OL|Seadrill Limited|NOK|Oslo|100330000|Bermuda|Energy|Oil & Gas Drilling|http://www.seadrill.com|27.6|3.61|340477|3.7|2.95|39.9|-0.89085543|0.18601|-0.021270001|-1.7208999|5937.931|4Q2016/0.19/0.21!1Q2017/0.06/0.02!2Q2017/0/-0.06!3Q2018/-2.4/-1.47|||0.19|0m|0|0|-1m|-1.29|7|-2m|-1.29|7|-3m|-1.3|10|||||63|2.958295||||5.663|30.444|-24.88|-6.6|0.37392|1.785|2.062|-2.2037199|0.28964|18|63
2020-07-20 23:18:39|eur_0200|GJF.OL|GJF.OL|Gjensidige Forsikring ASA|NOK|Oslo|500000000|Norway|Financial Services|Insurance—Diversified|http://www.gjensidige.no|136.58|197|531916|191|145.25|208.8|0.076966405|0.19063999|0.027449999|0.15206|9.366|4Q2017/2.01/2.16!1Q2018/1.07/1.5!2Q2018/2.01/2.14!3Q2018/1.75/2.07|2020-10-20||2.01|0m|0|0|-1m|0.04|23|-2m|-0.13|23|-3m|-0.13|23|||||0|0.426744|||3.5115867|2.056|10.784|7.878|9.52|0.30024|1.015|1.065|0.14283|0.33256|18|0
2020-07-20 23:18:40|eur_0201|TGS.OL|TGS.OL|TGS-NOPEC Geophysical Company ASA|NOK|Oslo|116907000|Norway|Energy|Oil & Gas Equipment & Services|http://www.tgs.com|34.22|143.25|226736|145|92.4|284.3|-0.38637328|0.71531|0.042540003|0.03929|2.115|4Q2017/0.53/0.36!1Q2018/0.13/0.18!2Q2018/0.45/0.29!3Q2018/0.16/0.37|2020-07-23||0.53|0m|0|0|-1m|0.56|16|-2m|0.67|15|-3m|0.59|17|||||0|1.526744|||11.628379|31.104|43.484|0.459|2.07|0.63945|0.89|0.89|0.097440004|0.99324|18|0
2020-07-20 23:18:42|eur_0202|SUBC.OL|SUBC.OL|Subsea 7 S.A.|NOK|Oslo|297211008|Luxembourg|Energy|Oil & Gas Equipment & Services|http://www.subsea7.com|15.32|65.8|514470|66.28|38.5|110.1|-0.30202192|0.13419|0.009|-0.018509999|11.322|4Q2017/0.21/0.22!1Q2018/-0.03/0.1!2Q2018/0.24/0.18!3Q2018/0.23/0.24|2020-07-29||0.21|0m|0|0|-1m|0.36|28|-2m|0.38|29|-3m|0.27|30|||||0|1.593023|||3.7516394|5.595|41.698|-0.341|0.25|0.61302|1.164|1.237|-0.02892|0.10752|18|0
2020-07-20 23:18:43|eur_0203|STB.OL|STB.OL|Storebrand ASA|NOK|Oslo|467390016|Norway|Financial Services|Financial Conglomerates|http://www.storebrand.no|79.29|52.12|1881015|52.06|33.84|74.9|-0.13377702|0.04822|0.0028600001|0.055609997|90.58|4Q2017/1.58/1.27!1Q2018/1.75/1.09!2Q2018/1.46/1.16!3Q2018/1.33/1.24|2020-07-15||1.58|0m|0|0|-1m|0.19|16|-2m|0.19|16|-3m|0.19|16|||||0|1.278488|||0.7082291|0.815|16.904|3.937|5.68|0.64619005|0.285|0.589|0.02922|0.1437|18|0
2020-07-20 23:18:45|eur_0204|SAN.PA|SAN.PA|Sanofi|EUR|Paris|1253600000|France|Healthcare|Drug Manufacturers—General|http://www.sanofi.com|82.62|94.29|1606421|93.22|67.65|95.06|0.23617554|0.27567|||43.877|4Q2017/1.06/1.16!1Q2018/1.28/1.13!2Q2018/1.25/1.21!3Q2018/1.84/1.71|2020-07-29||1.06|0m|0|0|-1m|0.32|28|-2m|0.52|27|-3m|0.48|27|||||0|0.49186|||2.0060422|3.483|12.636|2.661|5.76|0.44147998|||0.08767|0.68039|18|0
2020-07-20 23:18:46|eur_0205|FP.PA|FP.PA|TOTAL S.A.|EUR|Paris|2624420096|France|Energy|Oil & Gas Integrated|http://www.total.com|68.27|33.205|6003852|33.825|21.12|50.93|-0.2981637|0.1592|0.0319|0.070700005|59.205|4Q2017/1.1/1.1!1Q2018/1.09/1.12!2Q2018/1.32/1.35!3Q2018/1.47/1.4|2020-07-30||1.1|0m|0|0|-1m|0.84|31|-2m|0.8|30|-3m|0.81|31|||||0|0.669767|||0.76284236|0.758|4.759|3.036|5.97|0.37597|0.7|1.171|0.048260003|0.33806|18|0
2020-07-20 23:18:48|eur_0206|BNP.PA|BNP.PA|BNP Paribas SA|EUR|Paris|1249080064|France|Financial Services|Banks—Regional|http://group.bnpparibas|61.49|38.01|2912476|37.975|24.505|54.22|-0.095725715|0|0.00321|0.07125||4Q2017/1.14/1.24!1Q2018/1.18/1.17!2Q2018/1.92/1.75!3Q2018/1.7/1.63|2020-07-31||1.14|0m|0|0|-1m|0.81|26|-2m|0.85|26|-3m|0.78|27|||||0|1.647674|||0.43540013|-11.202||5.682|6.11|0.41099998|||0.18121|0|18|0
2020-07-20 23:18:49|eur_0207|CS.PA|CS.PA|AXA SA|EUR|Paris|2387000064|France|Financial Services|Insurance—Diversified|http://www.axa.com|27.16|18.514|4599634|18.37|11.844|25.615|-0.21912855|0.05508|0.00435|0.05124|73.939||2020-08-06|||0m|0|0|-1m|0.74|27|-2m|0.69|26|-3m|0.74|27|||||0|1.331395|||0.63209283|0.728|13.215|1.51|2.8|0.36368|0.249|0.58|0.02898|0.13007|18|0
2020-07-20 23:18:51|eur_0208|MC.PA|MC.PA|LVMH Moet Hennessy - Louis Vuitton, Societe Europeenne|EUR|Paris|503628992|France|Consumer Cyclical|Luxury Goods|http://www.lvmh.com|319.92|412.8|346202|410.25|278.7|439.05|0.06613827|0.24757|0.08399|0.2152|65.875||2020-07-27|||0m|0|0|-1m|0.76|33|-2m|0.74|34|-3m|0.71|34|||||0|0.888372|||5.682741|4.258|17.2|14.23|13.9|0.20275|0.527|1.172|0.13361|0.66233003|18|0
2020-07-20 23:18:52|eur_0209|OR.PA|OR.PA|L'Oreal S.A.|EUR|Paris|559297984|France|Consumer Defensive|Household & Personal Products|http://www.loreal.com|205.31|290|312238|290.3|196|297.2|0.15980816|0.22152|0.08429|0.13326|9.81||2020-07-30|||0m|0|0|-1m|0.07|30|-2m|0.06|31|-3m|0.13|32|||||0|0.468604|||5.5015936|5.343|24.118|6.66|7.61|0.14744|0.935|1.28|0.12553|0.73003995|18|0
2020-07-20 23:18:53|eur_0210|SU.PA|SU.PA|Schneider Electric S.E.|EUR|Paris|535371008|France|Industrials|Specialty Industrial Machinery|http://www.se.com/ww/en|76.44|101.15|730507|100.95|61.72|105.5|0.31960785|0.17932|0.057140004|0.111269996|36.793||2020-07-29|||0m|0|0|-1m|0.87|23|-2m|0.78|23|-3m|0.71|24|||||1|1.029651|||2.5850391|2.287|12.753|4.33|4.91|0.50526|1.049|1.367|0.08885|0.39528|18|1
2020-07-20 23:18:55|eur_0211|AI.PA|AI.PA|L'Air Liquide S.A.|EUR|Paris|471484000|France|Basic Materials|Chemicals|http://www.airliquide.com|116.17|140.1|781617|138.8|94.86|140.7|0.24130285|0.24712|0.05213|0.12457|76.434||2020-07-30|||0m|0|0|-1m|0.08|25|-2m|0.04|25|-3m|0.15|27|||||0|0.691279|||3.5004876|3.633|14.702|4.73|5.75|0.29162002|0.529|0.877|0.10226|0.62802|18|0
2020-07-20 23:18:56|eur_0212|BN.PA|BN.PA|Danone S.A.|EUR|Paris|648870976|France|Consumer Defensive|Packaged Foods|http://www.danone.com|75.05|60.76|1231587|60.1|50.26|82.38|-0.20291781|0.20615|0.05579|0.11981|100.017||2020-07-30|||0m|0|0|-1m|0.67|33|-2m|0.58|31|-3m|0.58|31|||||0|0.609302|||2.2867036|2.066|10.021|2.95|3.88|0.5078|0.71|0.899|0.07628|0.49073002|18|0
2020-07-20 23:18:58|eur_0213|GLE.PA|GLE.PA|Societe Generale Societe anonyme|EUR|Paris|851100032|France|Financial Services|Banks—Regional|http://www.societegenerale.com|43.49|15.698|3592963|15.704|11.346|32.23|-0.29673082|0|0.00204|0.043709997||4Q2017/0.09/0.42!1Q2018/1.06/1.02!2Q2018/1.44/1.24!3Q2018/1.54/1.12|2020-08-03||0.09|0m|0|0|-1m|0.63|24|-2m|0.74|23|-3m|0.63|24|||||0|1.479651|||0.2134998|-15.964||1.747|4.72|0.51980996|||0.1018|0|18|0
2020-07-20 23:18:59|eur_0214|AIR.PA|AIR.PA|Airbus SE|EUR|Paris|784065024|Netherlands|Industrials|Aerospace & Defense|http://www.airbus.com|120.82|65.71|1512486|65.9|48.12|139.4|-0.49602324|0.04749|0.00446|-0.29917|419.983|4Q2017/2.28/1.89!1Q2018/-0.06/0.04!2Q2018/1.02/0.86!3Q2018/1.36/1.05|2020-07-30||2.28|0m|0|0|-1m|0.81|26|-2m|0.93|27|-3m|0.92|26|||||0|1.593023|||14.615214|0.839|17.67|-2.418|5.58|0.29936|0.299|0.894|-0.027460001|0.15061|18|0
2020-07-20 23:19:01|eur_0215|GSZ.PA|GSZ.PA|ENGIE SA|EUR|YHD|2395880000||||||17.56|11667491|16.89|17.12|17.87||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:19:02|eur_0216|VIV.PA|VIV.PA|Vivendi SA|EUR|Paris|1142429952|France|Communication Services|Broadcasting|http://www.vivendi.com|24.84|23.94|1967358|23.69|16.6|26.42|-0.04821211|0.119320005|0.02654|0.09804|53.907|1Q2017/0.12/0.1!2Q2017/0.13/0.15!3Q2017/0.22/0.21!4Q2017/0.53/0.27|2020-07-30||0.12|0m|0|0|-1m|0.42|26|-2m|0.31|26|-3m|0.28|25|||||0|0.751162|||1.8252516|2.137|17.908|1.28|1.05|0.31471002|0.645|0.776|0.09957|0.44364|18|0
2020-07-20 23:19:03|eur_0217|ORA.PA|ORA.PA|Orange S.A.|EUR|Paris|2658279936|France|Communication Services|Telecom Services|http://www.orange.com|17.1|11.11|6216412|11.005|8.84|15.38|-0.16343594|0.30165002|0.03461|0.09535|128.066||2020-07-30|||0m|0|0|-1m|0.69|29|-2m|0.79|28|-3m|0.83|29|||||0|0.348255|||0.92807615|1.529|5.07|1.023|1.17|0.48256|0.759|0.902|0.07117|0.40106|18|0
2020-07-20 23:19:05|eur_0218|DG.PA|DG.PA|VINCI SA|EUR|Paris|555584000|France|Industrials|Engineering & Construction|http://www.vinci.com|95.36|82.22|1036842|82.46|54.76|107.35|-0.11314267|0.16247|0.04101|0.15903|144.384||2020-07-31|||0m|0|0|-1m|0.61|23|-2m|0.63|24|-3m|0.76|25|||||0|0.769186|||2.231692|1.493|9.188|5.82|5.83|0.37155|0.694|0.902|0.066599995|0.16169001|18|0
2020-07-20 23:19:06|eur_0221|RI.PA|RI.PA|Pernod Ricard SA|EUR|Paris|260674000|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.pernod-ricard.com|140.97|140|425701|139.15|112.25|179.5|-0.11706859|0.31845|0.05365|0.09453|59.031||2020-09-02|||0m|0|0|-1m|0.45|29|-2m|0.52|29|-3m|0.59|29|||||0|0.579069|||2.345491|4.778|15.004|5.519||0.59108|0.707|1.937|0.15458|0.61546004|18|0
2020-07-20 23:19:08|eur_0222|SAF.PA|SAF.PA|Safran SA|EUR|Paris|426872000|France|Industrials|Aerospace & Defense|http://www.safran-group.com|119.08|93.2|586573|93.12|51.1|152.3|-0.3011632|0.19985001|0.055409998|0.20056999|57.138||2020-07-30|||0m|0|0|-1m|0.35|23|-2m|0.3|23|-3m|0.32|22|||||0|1.13779|||3.1994507|1.759|8.8|5.63|5.76|0.41426998|0.518|0.877|0.09686|0.46655|18|0
2020-07-20 23:19:09|eur_0223|SGO.PA|SGO.PA|Compagnie de Saint-Gobain S.A.|EUR|Paris|544683008|France|Industrials|Building Products & Equipment|http://www.saint-gobain.com|44.41|33.09|1365628|32.57|16.408|39.565|-0.04668522|0.106479995|0.04161|0.07693|78.251||2020-07-30|||0m|0|0|-1m|0.91|22|-2m|0.95|21|-3m|0.9|21|||||0|1.343604|||0.92386293|0.676|6.352|2.58|3.47|0.38674|0.833|1.355|0.03303|0.255|18|0
2020-07-20 23:19:11|eur_0224|CA.PA|CA.PA|Carrefour SA|EUR|Paris|808166016|France|Consumer Defensive|Grocery Stores|http://www.carrefour.com|18.54|13.835|1930800|13.81|12.095|18.09|-0.22153324|0.04713|0.026349999|0.01907|149.032||2020-07-28|||0m|0|0|-1m|0.12|26|-2m|0.14|28|-3m|0.7|27|||||0|0.651744|||1.1104423|0.346|7.346|1.424||0.21279|0.543|0.819|0.015269999|0.21459|18|0
2020-07-20 23:19:12|eur_0225|RNO.PA|RNO.PA|Renault SA|EUR|Paris|289864992|France|Consumer Cyclical|Auto Manufacturers|http://www.group.renault.com|84.17|24.27|1835883|23.865|12.77|58.1|-0.5347046|0.093|0.013990001|0.00053|167.102||2019-02-14|||0m|0|0|-1m|0.63|24|-2m|0.7|23|-3m|0.7|23|||||1|1.756976|||0.19084391|0.899|9.668|-0.52|15.03|0.18933001|0.924|1.025|-0.00254|0.19614|18|1
2020-07-20 23:19:14|eur_0226|ML.PA|ML.PA|Compagnie Generale des Etablissements Michelin Societe en commandite par actions|EUR|Paris|178424000|||||117.33|94.58|351189|94|68|119.5|||||||2020-07-27|||0m|0|0|-1m|0.64|22|-2m|0.64|22|-3m|0.59|22|||||0||||||||||||||18|0
2020-07-20 23:19:15|eur_0227|ACA.PA|ACA.PA|Credit Agricole S.A.|EUR|Paris|2882789888|France|Financial Services|Banks—Regional|http://www.credit-agricole.com|14.88|9.13|4647877|9.114|5.7|13.8|-0.15689176|0||||4Q2017/0.26/0.25!1Q2018/0.23/0.26!2Q2018/0.46/0.34!3Q2018/0.35/0.33|2020-08-06||0.26|0m|0|0|-1m|0.52|23|-2m|0.52|23|-3m|0.52|23|||||0|1.833139|||0.41851935|-8.922||1.43|1.4|0.13796|||0.2497|0|18|0
2020-07-20 23:19:16|eur_0228|PUB.PA|PUB.PA|Publicis Groupe S.A.|EUR|Paris|240708992|France|Communication Services|Advertising Agencies|http://www.publicisgroupe.com|64.2|26.99|667620|27.51|20.97|47.02|-0.38110238|0.17289|0.03423|0.1185|117.505||2020-07-23|||0m|0|0|-1m|0.77|26|-2m|0.81|26|-3m|0.77|26|||||0|0.824418|||0.86412245|1.071|6.195|3.55|4.91|0.47984|0.841|0.881|0.07645|0.45778|18|0
2020-07-20 23:19:18|eur_0229|LR.PA|LR.PA|Legrand SA|EUR|Paris|267308000|France|Industrials|Specialty Industrial Machinery|http://www.legrand.com|60.93|70.66|357666|70.02|45.91|77.94|0.093720675|0.22142|0.06678|0.16062|89.921|4Q2017/0.71/0.62!1Q2018/0.72/0.7!2Q2018/0.86/0.8!3Q2018/0.75/0.73|2020-07-31||0.71|0m|0|0|-1m|0.36|22|-2m|0.29|21|-3m|0.29|21|||||3|0.976162|||3.622661|3.276|14.794|3.015||0.49703|1.053|1.484|0.12318|0.52142|18|3
2020-07-20 23:19:19|eur_0230|KER.PA|KER.PA|Kering SA|EUR|Paris|125014000|France|Consumer Cyclical|Footwear & Accessories|http://www.kering.com|524.67|515.8|103427|515.4|348.55|614.9|-0.022382379|0.33234|0.12311|0.21545|90.214||2020-07-28|||0m|0|0|-1m|0.7|27|-2m|0.76|29|-3m|0.72|29|||||0|1.031976|||6.273947|4.515|13.586|18.395||0.26806|0.438|0.926|0.14534001|0.74133|18|0
2020-07-20 23:19:21|eur_0231|CAP.PA|CAP.PA|Capgemini SE|EUR|Paris|165682000|France|Technology|Information Technology Services|http://www.capgemini.com|125.06|107.5|384039|106.9|51.78|120.9|-0.04723704|0.12779|0.05551|0.10718001|48.628||2020-09-03|||0m|0|0|-1m|0.85|20|-2m|0.85|20|-3m|0.95|20|||||0|1.178488|||2.157898|1.402|10.973|5|6.66|0.51679003|1.174|1.282|0.060599998|0.27264|18|0
2020-07-20 23:19:22|eur_0233|SESG.PA|SESG.PA|SES S.A.|EUR|Paris|575185984|Luxembourg|Communication Services|Broadcasting|http://www.ses.com|20.34|6.282|714039|6.332|4.87|18.115|-0.52587044|0.62056|||71.433|4Q2016/0.31/0!4Q2017/0.41/0.15!2Q2018/0.26/0.17!3Q2018/0.14/0.16|2019-02-18||0.31|0m|0|0|-1m|0.14|22|-2m|0.13|23|-3m|0.22|23|||||0|0.780985|||0.46344522|3.169|5.106|0.496|0.75|0.34705|||0.13863|0.75088|18|0
2020-07-20 23:19:24|eur_0234|FR.PA|FR.PA|Valeo SA|EUR|Paris|239028992|France|Consumer Cyclical|Auto Parts|http://www.valeo.com|35.53|24.07|750877|23.99|10.51|37.02|-0.10585165|0.097959995|0.033940002|0.072680004|90.739||2020-07-21|||0m|0|0|-1m|0.32|25|-2m|0.35|26|-3m|0.38|26|||||0|2.054651|||1.2429|0.501|5.11|1.31|3.36|0.43053|0.634|0.957|0.01607|0.17733999|18|0
2020-07-20 23:19:25|eur_0235|ALU.PA|ALU.PA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:19:27|eur_0236|EN.PA|EN.PA|Bouygues SA|EUR|Paris|379841984|France|Industrials|Engineering & Construction|http://www.bouygues.com|39.77|32.52|734611|32.45|22.27|41.32|-0.006429851|0.088369995|0.02326|0.10321999|83.871|3Q2017/1.31/1.07!4Q2017/1.04/0.54!1Q2018/0.03/-0.11!2Q2018/0.67/0.62|2020-08-27||1.31|0m|0|0|-1m|0.29|21|-2m|0.29|21|-3m|0.24|21|||||0|0.843023|||1.2167472|0.509|5.758|2.765|2.93|0.29233|0.823|1.017|0.027880002|0.53576|18|0
2020-07-20 23:19:28|eur_0237|CDI.PA|CDI.PA|Christian Dior SE|EUR|Paris|180411008|France|Consumer Cyclical|Luxury Goods|http://www.dior-finance.com|396|391.2|2735|389.4|252.4|491.2|-0.20139462|0.24531001|0.08297|0.21667999|71.784||2020-07-22|||0m|0|0|-1m|0.33|3|-2m|0.67|6|-3m|0.57|7|||||0|0.866279|||6.4868093|2.123|8.653|16.271||0.0042|0.543|1.188|0.05474|0.66233003|18|0
2020-07-20 23:19:29|eur_0238|SW.PA|SW.PA|Sodexo S.A.|EUR|Paris|146008000|France|Industrials|Specialty Business Services|http://www.sodexo.com|87.12|62.14|263491|62.12|48.45|108.5|-0.38737673|0.06827|0.03982|0.17238002|149.035||2020-04-09|||0m|0|0|-1m|0.48|25|-2m|0.4|25|-3m|0.32|25|||||0|0.79186|||2.208323|0.601|8.807|4.591|5.59|0.2976|0.775|0.92|0.03004|0.14592|18|0
2020-07-20 23:19:31|eur_0239|AC.PA|AC.PA|Accor SA|EUR|Paris|234362000|France|Consumer Cyclical|Lodging|http://group.accor.com/en|49.5|23.56|1362945|24.2|20.15|42.58|-0.3993547|0.1672|0.02311|0.06929|52.651||2020-08-04|||0m|0|0|-1m|0.85|20|-2m|0.85|20|-3m|0.85|20|||||0|1.127325|||0.92139226|1.933|11.563|1.552|1.75|0.40725|1.084|1.72|0.1146|0.21857001|18|0
2020-07-20 23:19:32|eur_0241|DSY.PA|DSY.PA|Dassault Systemes SE|EUR|Paris|259348992|France|Technology|Software—Application|http://www.3ds.com|126.17|160.65|254872|154.8|105|164.15|0.148368|0.24506001|0.043|0.107650004|84.447|4Q2017/0.89/0.82!1Q2018/0.59/0.56!2Q2018/0.63/0.67!3Q2018/0.71/0.69|2020-07-23||0.89|0m|0|0|-1m|0.43|23|-2m|0.39|23|-3m|0.35|23|||||0|0.662209|||7.698758|10.518|42.921|2.151|3.39|0.21473|1.629|1.791|0.13517|0.83685994|18|0
2020-07-20 23:19:34|eur_0242|VIE.PA|VIE.PA|Veolia Environnement S.A.|EUR|Paris|554331008|France|Industrials|Waste Management|http://www.veolia.com/fr|21.73|19.45|1358779|19.35|16.015|29.09|-0.15686274|0.11146|||240.115||2020-07-30|||0m|0|0|-1m|0.67|21|-2m|0.62|21|-3m|0.62|21|||||0|0.68779|||1.818607|0.83|7.449|0.953||0.42233002|||0.01983|0.1582|18|0
2020-07-20 23:19:35|eur_0243|RMS.PA|RMS.PA|Hermes International Societe en commandite par actions|EUR|Paris|104601000|France|Consumer Cyclical|Luxury Goods|http://finance.hermes.com|498.46|759.2|37484|750.8|516|788.2|0.16547656|0.37752998|0.16108|0.25479|17.362||2020-09-09|||0m|0|0|-1m|-0.29|17|-2m|-0.33|18|-3m|-0.28|18|||||0|0.565697|||12.045249|10.896|28.862|14.55|14.08|0.10722999|2.432|3.01|0.22201|0.6913|18|0
2020-07-20 23:19:36|eur_0244|LI.PA|LI.PA|Klepierre SA|EUR|Paris|285224992|France|Real Estate|REIT—Retail|http://www.klepierre.com|36.13|16.43|724987|16.345|12.625|34.66|-0.4318735|0.64676005|0.02668|0.02957|80.303||2020-07-29|||0m|0|0|-1m|0.94|18|-2m|1|17|-3m|1.06|18|||||0|1.137209|||0.485348|10.134|15.669|1.105|2.67|0.44204|0.24|0.352|0.1988|0.76019996|18|0
2020-07-20 23:19:38|eur_0245|UG.PA|UG.PA|Peugeot S.A.|EUR|Paris|894883968|||||24.75|14.61|2135902|14.67|8.878|27.06|||||||2020-07-28|||0m|0|0|-1m|0.56|25|-2m|0.7|23|-3m|0.74|23|||||0||||||||||||||18|0
2020-07-20 23:19:40|eur_0246|EDF.PA|EDF.PA|Electricite de France S.A.|EUR|Paris|3098609920|France|Utilities|Utilities—Diversified|http://www.edf.fr|14.56|9.758|1784537|9.712|5.978|13.61|-0.11709094|0.21096|0.0135699995|0.10395|120.774||2020-07-30|||0m|0|0|-1m|0.29|21|-2m|0.2|20|-3m|0.25|20|||||0|1.069767|||0.6507503|1.078|5.11|1.504|0.8|0.04775|0.96|1.341|0.072280005|0.38709998|18|0
2020-07-20 23:19:41|eur_0248|KN.PA|KN.PA|Natixis S.A.|EUR|Paris|3151099904|France|Financial Services|Banks—Regional|http://www.natixis.com|6.07|2.342|24390146|2.53|1.471|4.411|-0.31750745|0|0.0025600002|0.0608||4Q2017/0.17/0.11!1Q2018/0.09/0.09!2Q2018/0.19/0.14!3Q2018/0.13/0.13|2020-08-03||0.17|0m|0|0|-1m|0.58|19|-2m|0.61|18|-3m|0.35|17|||||0|1.159302|||0.37477997|-21.301||0.24||0.08568|||0.10901|0|18|0
2020-07-20 23:19:43|eur_0250|ALO.PA|ALO.PA|Alstom SA|EUR|Paris|226860000|France|Industrials|Specialty Industrial Machinery|http://www.alstom.com|42.28|49.53|530263|49.27|29.73|50.64|0.31808448|0.085839994|0.026349999|0.12101|49.219||2020-05-12|||0m|0|0|-1m|0.35|17|-2m|0.29|17|-3m|0.29|17|||||0|0.67093|||3.4217615|1.299|15.133|2.063||0.48736998|0.772|1.078|0.056939997|0.17815|18|0
2020-07-20 23:19:44|eur_0251|GET.PA|GET.PA|Getlink SE|EUR|Paris|537150976|France|Industrials|Railroads|http://www.getlinkgroup.com/uk/home|11.95|13.4|629442|13.4|8.615|17.04|-0.011070132|0.4981|0.02953|0.08688|366.379||2020-07-23|||0m|0|0|-1m|0.36|14|-2m|0.47|15|-3m|0.47|15|||||0|1.065116|||4.392002|11.68|23.448|0.291|0.31|0.36511|1.986|2.035|0.14645|0.51622003|18|0
2020-07-20 23:19:46|eur_0252|SCR.PA|SCR.PA|SCOR SE|EUR|Paris|185708000|France|Financial Services|Insurance—Reinsurance|http://www.scor.com|37.88|25.18|294770|24.66|15.88|39.24|-0.36898673|0.0484|0.01023|0.07203|47.687|4Q2017/1.39/0.95!1Q2018/0.88/0.55!2Q2018/0.48/0.58!3Q2018/0.43/0.69|2020-07-23||1.39|0m|0|0|-1m|-0.04|23|-2m|-0.13|24|-3m|-0.08|24|||||0|1.074418|||0.7535087|0.24|4.954|2.41|3.43|0.41594002|7.796|15.578|0.02694|0.080860004|18|0
2020-07-20 23:19:47|eur_0253|STM.PA|STM.PA|STMicroelectronics N.V.|EUR|Paris|892579008|Switzerland|Technology|Semiconductors|http://www.st.com|20.94|26.78|1867036|26.18|13.73|29.44|0.57095706|0.2146|0.06459|0.057729997|30.985|4Q2017/0.36/0.33!1Q2018/0.28/0.26!2Q2018/0.29/0.28!3Q2018/0.41/0.36|2020-07-23||0.36|0m|0|0|-1m|0.17|18|-2m|0.38|16|-3m|0.38|16|||||0|1.34186|||3.3333333|2.356|10.979|0.442|1.34|0.35965002|1.943|3.053|0.04129|0.35279|18|0
2020-07-20 23:19:48|eur_0254|ING.PA|ING.PA|Ingenico Group - GCS|EUR|Paris|62418100|France|Technology|Software—Infrastructure|http://www.ingenico.com|71.97|139.75|119481|137.4|64.46|147.9|0.7304785|0.15634|0.033210002|0.09924|91.341||2020-07-22|||0m|0|0|-1m|0.6|20|-2m|0.6|20|-3m|0.52|21|||||0|0.994767|||3.895796|3.064|19.596|3.289||0.61858004|0.622|1.096|0.06172|0.34471|18|0
2020-07-20 23:19:50|eur_0255|HO.PA|HO.PA|Thales S.A.|EUR|Paris|212680000|France|Industrials|Aerospace & Defense|http://www.thalesgroup.com/en|127.3|70.5|343514|69.2|52.5|112.05|-0.3258646|0.11948|0.029579999|0.19754|110.684||2020-07-24|||0m|0|0|-1m|0.75|16|-2m|0.75|16|-3m|0.69|16|||||0|0.429651|||2.752616|0.995|8.329|5.26|6.36|0.19896|0.657|0.908|0.06097|0.24584|18|0
2020-07-20 23:19:51|eur_0256|SEV.PA|SEV.PA|Suez SA|EUR|Paris|628174976|France|Utilities|Utilities—Regulated Water|http://www.suez.com|12.98|10.495|1104806|10.435|8.046|16.035|-0.20736802|0.14704001|0.02148|0.06665|151.152||2020-07-29|||0m|0|0|-1m|0.89|18|-2m|0.95|19|-3m|0.95|19|||||0|0.817441|||1.0037298|1.087|7.392|0.48||0.22584|0.759|0.949|0.01952|0.53143|18|0
2020-07-20 23:19:53|eur_0257|ATO.PA|ATO.PA|Atos SE|EUR|Paris|108483000|France|Technology|Information Technology Services|http://www.atos.net|101.81|77.98|255856|76.78|43.26|82.46|-0.0062128305|0.13177|0.032190003|0.054780003|76.506||2020-07-27|||0m|0|0|-1m|0.5|22|-2m|0.43|21|-3m|0.43|21|||||0|1.254651|||1.1973345|0.98|7.441|31.56|9.62|0.38756|0.944|1.093|0.29332|0.10520001|18|0
2020-07-20 23:19:54|eur_0258|ILD.PA|ILD.PA|iliad S.A.|EUR|Paris|58497200|France|Communication Services|Telecom Services|http://www.iliad.fr|159.14|179.5|66098|178.35|74.2|183|0.96550596|0.25019|0.0064999997|0.39063|153.106||2020-09-03|||0m|0|0|-1m|0.48|23|-2m|0.57|23|-3m|0.52|23|||||0|0.281976|||2.0071115|3.158|12.623|29.35|7.53|0.13227001|0.72|0.851|0.32239|0.55514|18|0
2020-07-20 23:19:56|eur_0259|RXL.PA|RXL.PA|Rexel S.A.|EUR|Paris|302881984|France|Industrials|Industrial Distribution|http://www.rexel.com|13.71|11.05|833608|10.795|4.921|13.415|0.025166273|0.052270003|0.037520003|0.04863|82.339|4Q2017/0.27/0.4!1Q2018/0.23/0.48!2Q2018/0.31/0.28!3Q2018/0.27/0.27|2020-07-28||0.27|0m|0|0|-1m|0.5|16|-2m|0.53|15|-3m|0.4|15|||||0|1.851162|||0.78979343|0.454|8.69|0.677|1.19|0.69121003|0.826|1.338|0.01487|0.25029|18|0
2020-07-20 23:19:57|eur_0261|AKE.PA|AKE.PA|Arkema S.A.|EUR|Paris|76358600|France|Basic Materials|Specialty Chemicals|http://www.arkema.com|110.13|90.38|106934|89.4|42.5|98.5|0.07918882|0.14748|0.041360002|0.0879|53.279|4Q2017/1.52/1.04!1Q2018/2.57/2.14!2Q2018/2.97/2.62!3Q2018/2.42/2.24|2020-07-30||1.52|0m|0|0|-1m|0.89|18|-2m|0.83|18|-3m|0.83|18|||||0|1.530813|||1.2237326|0.972|6.592|5.51|9|0.35522997|1.529|2.096|0.05505|0.21216999|18|0
2020-07-20 23:19:59|eur_0262|CO.PA|CO.PA|Casino, Guichard-Perrachon Societe Anonyme|EUR|Paris|107751000|France|Consumer Defensive|Grocery Stores|http://www.groupe-casino.fr|39.38|28.19|366799|28.41|27.72|50.08|-0.13647419|0.04749|0.018099999|-0.026800001|172.811||2020-07-30|||0m|0|0|-1m|0.38|21|-2m|0.33|21|-3m|0.29|21|||||0|0.801162|||0.6362713|0.49|10.317|-13.611|2.35|0.122159995|0.439|0.956|-0.040560003|0.24816999|18|0
2020-07-20 23:20:00|eur_0263|ETL.PA|ETL.PA|Eutelsat Communications S.A.|EUR|Paris|230182000|France|Technology|Communication Equipment|http://www.eutelsat.com|21.46|8.388|639710|8.434|7.984|18.67|-0.506495|0.70137|0.03949|0.12956999|129.821||2020-07-31|||0m|0|0|-1m|0.23|22|-2m|0.18|22|-3m|0.18|22|||||0|0.763953|||0.7687654|4.032|5.748|1.422|1.45|0.71139|1.471|1.52|0.25445998|0.92928004|18|0
2020-07-20 23:20:01|eur_0264|EDEN.PA|EDEN.PA|Edenred SA|EUR|Paris|245816992|France|Financial Services|Credit Services|http://www.edenred.com|33.99|43.65|338040|42.79|29.74|51.56|-0.055199802|0.38217|0.03907||||2020-07-27|||0m|0|0|-1m|0.28|18|-2m|0.28|18|-3m|0.33|18|||||0|0.999418||||7.583|19.843|1.29||0.73963|0.579|0.863|0.19872999|0.42038|18|0
2020-07-20 23:20:03|eur_0265|GFC.PA|GFC.PA|Gecina SA|EUR|Paris|73504704|France|Real Estate|REIT—Office|http://www.gecina.fr|150.9|105|76102|104.3|88.5|183.6|-0.2279793|0.78596|0.01642|0.12394|57.642||2020-07-23|||0m|0|0|-1m|0.43|14|-2m|0.46|13|-3m|0.29|14|||||0|0.889534|||0.607312|21.851|27.801|20.519|6.22|0.49793997|0.072|0.54|2.2018201|1.0264801|18|0
2020-07-20 23:20:04|eur_0266|BOL.PA|BOL.PA|Bollore SE|EUR|Paris|2930889984|France|Communication Services|Entertainment|http://www.bollore.com|4.34|2.952|925535|2.924|2.01|4.116|-0.24639177|0.108830005|0.01361|0.052259997|55.549||2020-07-31|||0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|||||0|0.922674|||0.9513374|1.475|13.557|0.08||0.15349|0.688|0.817|0.00956|0.32742|18|0
2020-07-20 23:20:06|eur_0267|BVI.PA|BVI.PA|Bureau Veritas SA|EUR|Paris|448924000|France|Industrials|Consulting Services|http://www.bureauveritas.com|23|20.66|706232|20.41|15.165|26.01|-0.044028103|0.18326001|0.06882|0.33703998|280.319||2020-07-28|||0m|0|0|-1m|-0.05|19|-2m|-0.16|19|-3m|-0.16|19|||||0|1.101744|||7.3184557|2.239|12.217|0.83|1.05|0.28757|1.634|1.667|0.07214|0.22042|18|0
2020-07-20 23:20:07|eur_0268|FGR.PA|FGR.PA|Eiffage SA|EUR|Paris|99383904|France|Industrials|Engineering & Construction|http://www.eiffage.com|102.77|80.44|209993|79.94|44.65|111.75|-0.11472869|0.14848|0.03884|0.18759|255.513||2020-08-26|||0m|0|0|-1m|0.5|18|-2m|0.53|19|-3m|0.53|19|||||0|1.176162|||1.498789|1.075|7.237|7.39|7.23|0.39549|0.856|0.937|0.03879|0.82572997|18|0
2020-07-20 23:20:09|eur_0269|BB.PA|BB.PA|Societe BIC SA|EUR|Paris|44942900|France|Consumer Defensive|Household & Personal Products|http://www.bicworld.com|83.5|49.1|69850|49.18|41.86|69.15|-0.2708673|0.21070999|0.07808|0.10142||1Q2018/1.06/1.15!2Q2018/1.99/1.76|2020-07-29||1.06|0m|0|0|-1m|-0.11|9|-2m|0.27|11|-3m|0.27|11|||||0|0.359302|||1.426289|1.027|4.875|3.589|5.51|0.31379998|0.459|2.214|0.085559994|0.50154|18|0
2020-07-20 23:20:10|eur_0271|ADP.PA|ADP.PA|Aeroports de Paris SA|EUR|Paris|98944400|France|Industrials|Airports & Air Services|http://www.parisaeroport.fr|184.89|91.1|103139|91.5|70.7|181.5|-0.44376898|0.38744998|0.03827|0.098579995|124.405||2020-07-27|||0m|0|0|-1m|-0.42|19|-2m|-0.32|19|-3m|-0.21|19|||||0|1.18372|||1.791579|3.282|8.471|5.942||0.13835|1.063|1.11|0.12511|0.65702003|18|0
2020-07-20 23:20:11|eur_0272|MF.PA|MF.PA|Wendel|EUR|Paris|43784400|France|Financial Services|Asset Management|http://www.wendelgroup.com|137.43|83.35|45075|83.25|54.8|129.4|-0.30740428|0.14513999|0.03296|0.00601|186.474||2020-07-30|||0m|0|0|-1m|0.89|9|-2m|1|9|-3m|0.78|9|||||0|1.312209|||1.5057085|1.07|7.374|8.981|1.75|0.16415001|1.596|1.904|0.046680003|0.087869994|18|0
2020-07-20 23:20:13|eur_0273|VK.PA|VK.PA|Vallourec S.A.|EUR|Paris|11448600|France|Basic Materials|Steel|http://www.vallourec.com|3.52|32.13|31072|32.65|0.65|49|12.013153|0.07611|0.0032|-0.17148|247.105|4Q2017/-0.4/-0.08!1Q2018/-0.4/-0.21!2Q2018/-0.3/-0.21!3Q2018/-0.2/-0.15|2020-07-29||-0.4|0m|0|0|-1m|-0.07|15|-2m|-0.06|16|-3m|-0.12|17|||||0|2.572674|||0.25598738|0.795|10.446|-29.399|-0.37|0.26298|0.712|1.105|-0.080369994|0.18264|18|0
2020-07-20 23:20:14|eur_0274|MMB.PA|MMB.PA|Lagardere SCA|EUR|Paris|129154000|France|Consumer Cyclical|Travel Services|http://www.lagardere.com|28.04|14.05|339418|14.02|8.14|22.48|-0.36388385|0.07793|0.01731|0.12316|327.213||2020-07-30|||0m|0|0|-1m|0.47|17|-2m|0.47|17|-3m|0.47|17|||||0|1.136627|||1.1894684|0.894|11.466|-0.12|1.89|0.63463|0.576|0.961|-0.00206|0.41275|18|0
2020-07-20 23:20:16|eur_0275|ICAD.PA|ICAD.PA|Icade SA|EUR|Paris|73932200|France|Real Estate|REIT—Diversified|http://www.icade.fr|85.63|58.05|67841|57.85|57.25|106|-0.25594854|0.37284002|0.01238|0.0836|169.981||2020-07-21|||0m|0|0|-1m|0.73|15|-2m|0.69|16|-3m|0.75|16|||||0|0.881976|||1.3545994|7.484|20.072|4.054|5.43|0.21128|0.899|1.199|0.19712|0.53733003|18|0
2020-07-20 23:20:17|eur_0276|RF.PA|RF.PA|Eurazeo SE|EUR|Paris|75783000|France|Financial Services|Asset Management|http://www.eurazeo.com/en/|75.83|46.72|121429|46.76|35.6|70.05|-0.21411765|0.1852|0.02841|0.02071|63.93||2020-07-29|||0m|0|0|-1m|0|9|-2m|0.13|8|-3m|0.25|8|||||0|1.163953|||0.7092543|1.618|8.737|1.687|4.19|0.22919|0.804|1.109|0.02402|0.61085|18|0
2020-07-20 23:20:19|eur_0278|EO.PA|EO.PA|Faurecia S.E.|EUR|Paris|136886000|France|Consumer Cyclical|Auto Parts|http://www.faurecia.com|52.64|35.52|379406|34.72|20.58|53.02|-0.1460895|0.09823|0.049840003|0.15579|108.593||2020-07-27|||0m|0|0|-1m|0.05|19|-2m|0.37|19|-3m|0.37|19|||||0|2.21686|||1.1758474|0.428|4.357|4.29|5.65|0.28948998|0.652|0.917|0.03319|0.13967|18|0
2020-07-20 23:20:20|eur_0279|CNP.PA|CNP.PA|CNP Assurances SA|EUR|Paris|685913984|France|Financial Services|Insurance—Life|http://www.cnp.fr|19.86|10.98|381355|11.05|5.3|19.95|-0.44050634|0.06018|||90.509||2020-08-03|||0m|0|0|-1m|-0.5|8|-2m|-0.5|8|-3m|-0.43|7|||||0|1.313372|||0.3884663|-1.478|-24.561|1.946|1.97|0.07798|||0.029360002|0.08073|18|0
2020-07-20 23:20:21|eur_0280|NK.PA|NK.PA|Imerys S.A.|EUR|Paris|84723600|France|Basic Materials|Building Materials|http://www.imerys.com|69.2|31.58|134126|30.9|20.68|46.56|-0.2938757|0.15323|||74.614||2020-07-27|||0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.13|8|||||0|1.765116|||0.8006896|0.98|6.398|1.231|4.91|0.16868|||0.02301|0.62169|18|0
2020-07-20 23:20:23|eur_0281|ORP.PA|ORP.PA|Orpea SA|EUR|Paris|64564100|France|Healthcare|Medical Care Facilities|http://www.orpea-corp.com|113.2|102.3|152244|100.05|69.1|129|-0.072752535|0.18995|0.024519999|0.07782|300.331||2020-09-22|||0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.83|12|||||0|0.515697|||2.1916106|3.919|20.629|3.57|4.07|0.48610002|0.757|0.963|0.06256|0.27899|18|0
2020-07-20 23:20:24|eur_0282|ERF.PA|ERF.PA|Eurofins Scientific SE|EUR|Paris|18984200|Luxembourg|Healthcare|Diagnostics & Research|http://www.eurofins.com|508.91|566.8|18309|559|360.6|620.2|0.41518986|0.17593999|0.03796|0.069460005|122.208||2020-08-06|||0m|0|0|-1m|0|14|-2m|0.07|14|-3m|0.07|14|||||0|0.779069|||3.5748298|2.917|16.582|7.81|18.98|0.40596|0.937|1.014|0.042779997|0.204|18|0
2020-07-20 23:20:26|eur_0283|DEC.PA|DEC.PA|JCDecaux SA|EUR|Paris|212738000|France|Communication Services|Advertising Agencies|http://www.jcdecaux.com|31.8|15|193586|14.92|14.83|27.84|-0.42080748|0.21226999|0.025910001|0.12894|262.58||2020-07-30|||0m|0|0|-1m|0.25|20|-2m|0.15|20|-3m|0.15|20|||||0|1.324418|||1.4308882|2.572|12.116|1.247|0.96|0.22096|0.442|0.549|0.07613|0.63789004|18|0
2020-07-20 23:20:27|eur_0284|RUI.PA|RUI.PA|Rubis|EUR|Paris|100462000|France|Utilities|Utilities—Regulated Gas|http://www.rubis.fr|61.02|40.1|259508|40|31.6|57.45|-0.21875|0.10414|0.04948|0.11951999|64.778||2020-09-17|||0m|0|0|-1m|1.2|10|-2m|1.1|10|-3m|1.11|9|||||0|0.947093|||1.6411557|0.951|9.132|3.087|3.18|0.32821|0.989|1.987|0.05876|0.24457|18|0
2020-07-20 23:20:29|eur_0285|AF.PA|AF.PA|Air France-KLM SA|EUR|Paris|427432000|France|Industrials|Airlines|http://www.airfranceklm.com|10.25|4.133|2433776|4.133|3.504|11.115|-0.5429109|0.08254|0.01122|-1.11992|7220.541|4Q2017/0.06/0.26!1Q2018/-0.54/-0.37!2Q2018/0.21/-0.03!3Q2018/1.51/1.5|2020-07-31||0.06|0m|0|0|-1m|0.14|22|-2m|0.1|21|-3m|0.1|21|||||0|1.034302||||0.371|4.495|-2.807|1.41|0.2358|0.481|0.607|-0.04519|0.20063|18|0
2020-07-20 23:20:30|eur_0286|TFI.PA|TFI.PA|Television Francaise 1 Societe anonyme|EUR|Paris|210392992|France|Communication Services|Broadcasting|http://www.groupe-tf1.fr|11.62|4.8|437049|4.874|4.062|9.47|-0.42557454|0.13532|0.04316|0.08703|23.145|1Q2017/0.13/0.06!2Q2017/0.22/0.21!3Q2017/0.05/0.02!4Q2017/0.25/0.21|2020-07-29||0.13|0m|0|0|-1m|0.18|22|-2m|0.23|22|-3m|0.23|22|||||0|0.898255|||0.63525677|0.507|3.746|0.657|0.85|0.26714|0.979|1.329|0.06068|0.38064|18|0
2020-07-20 23:20:32|eur_0287|RCO.PA|RCO.PA|Remy Cointreau SA|EUR|Paris|49803200|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.remy-cointreau.com|111.42|134.3|186194|138.3|79.2|142.9|0.06548536|0.23468|0.04946|0.07556|51.325||2020-06-04|||0m|0|0|-1m|-0.04|25|-2m|0|25|-3m|0|25|||||0|0.2|||4.773414|7.168|30.545|2.162|3.74|0.37697|0.502|2.196|0.11066|0.66052|18|0
2020-07-20 23:20:33|eur_0288|SK.PA|SK.PA|SEB SA|EUR|Paris|50166400|France|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.groupeseb.com|162.88|145|49543|143.9|86.35|165.5|-0.1246959|0.11314|0.05667|0.17361|105.515||2020-07-23|||0m|0|0|-1m|0.55|11|-2m|0.62|13|-3m|0.62|13|||||0|1.003488|||3.026824|1.278|11.296|7.58|8.26|0.25429|0.932|1.509|0.05163|0.11622|18|0
2020-07-20 23:20:35|eur_0289|NEO.PA|NEO.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:20:36|eur_0294|ERIC-B.ST|ERIC-B.ST|Telefonaktiebolaget LM Ericsson (publ)|SEK|Stockholm|3056999936|Sweden|Technology|Communication Equipment|http://www.ericsson.com|81.1|102.7|14526359|97.66|59.54|103.15|0.17918384|0.12527001|0.05353|0.03012|60.624|4Q2017/0.4/0.45!1Q2018/0.11/-0.05!2Q2018/-0.09/0.18!3Q2018/1.03/0.41|||0.4|0m|0|0|-1m|0.25|28|-2m|0.25|28|-3m|0.36|28|||||0|0.231395|||4.32039|1.473|11.755|0.847|3.74|0.58936|0.962|1.218|0.01228|0.3827|18|0
2020-07-20 23:20:38|eur_0295|HM-B.ST|HM-B.ST|H & M Hennes & Mauritz AB (publ)|SEK|Stockholm|1655069952|Sweden|Consumer Cyclical|Apparel Manufacturing|http://www.hmgroup.com|133.09|134.75|4047485|135.45|98.13|214.35|-0.19547403|0.1168|0.0275|0.09828|184.28|4Q2017/2.41/2.31!1Q2018/0.83/0.69!2Q2018/2.8/2.9!3Q2018/1.87/1.97|||2.41|0m|0|0|-1m|-0.14|29|-2m|0.07|29|-3m|0.1|29|||||0|1.132558|||4.226523|1.48|12.667|3.026|8.19|0.30995|0.392|1.023|0.02409|0.51193|18|0
2020-07-20 23:20:39|eur_0296|SHB-A.ST|SHB-A.ST|Svenska Handelsbanken AB (publ)|SEK|Stockholm|1980029952|Sweden|Financial Services|Banks—Diversified|http://www.handelsbanken.se|104.11|88.3|5052938|90.44|71.8|113.8|-0.0028665066|0|0.00477|0.101780005||4Q2017/1.92/2.22!1Q2018/2.04/2.06!2Q2018/2.66/2.35!3Q2018/2.09/2.1|||1.92|0m|0|0|-1m|-0.64|22|-2m|-0.67|24|-3m|-0.75|24|||||0|0.551162|||1.0712509|25.832||8.013|8.66|0.50793|||0.36553|0|18|0
2020-07-20 23:20:40|eur_0297|SWED-A.ST|SWED-A.ST|Swedbank AB (publ)|SEK|Stockholm|1119719936|Sweden|Financial Services|Banks—Regional|http://www.swedbank.com|217.78|149.16|6733825|145.9|99.14|162.7|0.08395231|0|0.00467|0.08941||4Q2017/4.59/4.15!1Q2018/4.5/4.17!2Q2018/4.77/4.71!3Q2018/5.04/4.5|||4.59|0m|0|0|-1m|0.17|23|-2m|0.33|24|-3m|0.21|24|||||1||||1.1558669|21.411||10.909|18.36|0.49737|||0.29904|0|18|1
2020-07-20 23:20:42|eur_0298|ATCO-A.ST|ATCO-A.ST|Atlas Copco AB|SEK|Stockholm|824051008|Sweden|Industrials|Specialty Industrial Machinery|http://www.atlascopcogroup.com/en|243.74|410.6|1009160|409.5|258.2|431.6|0.41158223|0.23149|0.11667|0.31847998|47.238|4Q2017/3.77/3.84!1Q2018/3.59/3.53!2Q2018/3.2/3.19!3Q2018/3.26/3.25|||3.77|0m|0|0|-1m|0.38|26|-2m|0.38|26|-3m|0.31|26|||||0|0.992441|||9.214542|5.022|21.694|12.91|12.81|0.63317|1.014|1.5|0.15223|0.42028|18|0
2020-07-20 23:20:43|eur_0299|ASSA-B.ST|ASSA-B.ST|ASSA ABLOY AB (publ)|SEK|Stockholm|1110780032|Sweden|Industrials|Security & Protection Services|http://www.assaabloy.com|191.94|213.4|3253504|202.1|158.8|248.5|-0.084692|0.15994|0.063769996|0.15053001|58.426|4Q2017/2.15/2.17!1Q2018/1.77/1.82!2Q2018/1.84/2.37!3Q2018/2.15/2.18|||2.15|0m|0|0|-1m|0.38|24|-2m|0.52|23|-3m|0.5|24|||||1|0.660465|||4.018984|2.802|17.516|7.631|9.23|0.69461995|0.821|1.237|0.093030006|0.39575002|18|1
2020-07-20 23:20:45|eur_0300|SEB-A.ST|SEB-A.ST|Skandinaviska Enskilda Banken AB (publ.)|SEK|Stockholm|2142749952|Sweden|Financial Services|Banks—Regional|http://sebgroup.com|101.13|90.26|4594792|91.58|59.8|104.9|-0.013996482|0|0.00537|0.10864||4Q2017/2.19/2.05!1Q2018/1.88/1.95!2Q2018/2.44/2.43!3Q2018/2.28/1.97|||2.19|0m|0|0|-1m|0.23|22|-2m|0.3|23|-3m|0.29|24|||||0|0.963372|||1.221182|10.509||7.568|8.49|0.60889|||0.37030998|0|18|0
2020-07-20 23:20:46|eur_0301|INVE-B.ST|INVE-B.ST|Investor AB (publ)|SEK|Stockholm|453780992|Sweden|Financial Services|Asset Management|http://www.investorab.com|459.43|525.2|744190|518.8|370.1|568.6|0.1379689|0.71596|0.09719|0.18099001|18.14|1Q2017/5.67/4.29!2Q2017/3.29/3.17!3Q2017/1.82/4.97!1Q2018/4.53/7.58|||5.67|0m|0|0|-1m|1.08|12|-2m|1.08|12|-3m|1.08|12|||||0|0.821511|||0.931072|4.126|5.763|94.398|14.77|0.43664002|2.373|2.977|0.65013003|0.80501|18|0
2020-07-20 23:20:48|eur_0302|VOLV-B.ST|VOLV-B.ST|AB Volvo (publ)|SEK|Stockholm|1580130048|Sweden|Industrials|Farm & Heavy Construction Machinery|http://www.volvogroup.com|159.27|159.55|5320586|160.1|95|175.1|0.0832206|0.07972|0.02901|0.14174|123.341|4Q2017/2.39/2.46!1Q2018/2.78/2.91!2Q2018/4.13/3.63!3Q2018/3.67/3.37|||2.39|0m|0|0|-1m|0.42|19|-2m|0.53|19|-3m|0.42|19|||||0|1.36686|||2.3541129|1.169|14.669|9.102|14.05|0.53465|0.954|1.391|0.05019|0.21971|18|0
2020-07-20 23:20:49|eur_0304|SCA-B.ST|SCA-B.ST|Svenska Cellulosa Aktiebolaget SCA (publ)|SEK|Stockholm|637755008|Sweden|Basic Materials|Lumber & Wood Production|http://www.sca.com/en/|94|111.95|2035806|109.9|71.74|119.95|0.45678687|0.18007|0.01811|0.28252|14.579|4Q2017/0.85/0.81!1Q2018/1/0.89!2Q2018/1.58/0.76!3Q2018/1.41/1.05|||0.85|0m|0|0|-1m|-0.45|11|-2m|-0.08|13|-3m|0.43|14|||||0|0.506976|||1.1520333|4.1|22.769|21.497|5.23|0.61789|0.48|0.994|0.71747|0.61986|18|0
2020-07-20 23:20:51|eur_0305|SAND.ST|SAND.ST|Sandvik AB|SEK|Stockholm|1254390016|Sweden|Industrials|Specialty Industrial Machinery|http://www.home.sandvik|156.47|172.8|2644136|176.65|112.45|194.3|0.16255343|0.20928|0.0849|0.07848|41.1|4Q2017/5.12/2.07!1Q2018/2.35/2.38!2Q2018/2.81/2.67!3Q2018/2.62/2.56|2020-10-16||5.12|0m|0|0|-1m|-0.2|25|-2m|-0.12|25|-3m|-0.12|25|||||0|1.197674|||3.3742092|2.345|11.207|3.845|10.91|0.53683996|1.4|2.307|0.05052|0.382|18|0
2020-07-20 23:20:52|eur_0306|SKF-B.ST|SKF-B.ST|AB SKF (publ)|SEK|Stockholm|423094016|Sweden|Industrials|Tools & Accessories|http://www.skf.com|151.05|185|1145987|186.25|113.8|204|0.1482737|0.13368|0.056999996|0.13772|50.96|4Q2017/4.28/2.72!1Q2018/3.77/3.5!2Q2018/4.25/3.89!3Q2018/3.34/3.6|||4.28|0m|0|0|-1m|0.13|23|-2m|-0.04|23|-3m|0|24|||||0|1.19186|||2.2308776|1.105|8.269|11.161|14.05|0.70282996|1.133|2.103|0.06|0.24122|18|0
2020-07-20 23:20:53|eur_0307|SKA-B.ST|SKA-B.ST|Skanska AB (publ)|SEK|Stockholm|392016992|Sweden|Industrials|Engineering & Construction|http://www.skanska.com|163.13|192.5|900412|192.5|138.05|240.5|0.07511866|0.05554|0.038310003|0.20339|50.914|4Q2017/2.87/2.51!1Q2018/0.52/2.18!2Q2018/2.82/3.14!3Q2018/2/3.04|||2.87|0m|0|0|-1m|0.67|9|-2m|0.44|9|-3m|0.44|9|||||0|0.904651|||2.2849748|0.451|8.115|15.405|12.25|0.39668|0.671|1.347|0.036140002|0.09576|18|0
2020-07-20 23:20:55|eur_0308|HEXA-B.ST|HEXA-B.ST|Hexagon AB (publ)|SEK|Stockholm|351800992|Sweden|Technology|Scientific & Technical Instruments|http://www.hexagon.com|534.72|589.4|394103|575.4|338.7|598.8|0.18737102|0.28662002|0.05788|0.11744001|39.66|4Q2017/5.7/5.34!1Q2018/4.45/4.46!2Q2018/5.18/5.07!3Q2018/5.05/5.08|||5.7|0m|0|0|-1m|0.82|17|-2m|0.82|17|-3m|0.81|16|||||0|1.335465|||35.90181|||2.493|23.32|0.48368|0.796|1.118|0.17773001|0.63558996|18|0
2020-07-20 23:20:56|eur_0309|KINV-B.ST|KINV-B.ST|Kinnevik AB|SEK|Stockholm|241718000|Sweden|Financial Services|Asset Management|http://www.kinnevik.com|294|303.4|727698|302.6|131.45|304.8|0.26083338|0.97730005|0.11979|0.20311001|4.579|||||0m|0|0|-1m|1|11|-2m|0.9|10|-3m|0.9|10|||||0|1.243023|||0.9372239|4.224|4.322|65.512|8.12||8.188|8.428|0.97810996|1|18|0
2020-07-20 23:20:58|eur_0310|ELUX-B.ST|ELUX-B.ST|AB Electrolux (publ)|SEK|Stockholm|279204992|Sweden|Technology|Consumer Electronics|http://www.electroluxgroup.com|218|170|1265127|168.25|102.6|267.9|-0.28858352|0.04064|-0.00151|0.03921|133.126|4Q2017/6.67/4.58!1Q2018/1.9/2.73!2Q2018/1.78/2.84!3Q2018/4.01/4.38|||6.67|0m|0|0|-1m|-0.17|18|-2m|-0.05|19|-3m|0.05|19|||||0|1.403488|||2.8616638|0.486|11.97|12.711|16.97|0.69837|0.665|1.034|0.03261|0.14803|18|0
2020-07-20 23:20:59|eur_0311|ALFA.ST|ALFA.ST|Alfa Laval AB (publ)|SEK|Stockholm|419456000|Sweden|Industrials|Specialty Industrial Machinery|http://www.alfalaval.com|241.67|210.1|1160163|202.6|145.9|260.5|0.09306717|0.1846|0.06797|0.20055|49.561|4Q2017/3.08/2.52!1Q2018/2.94/2.1!2Q2018/3.07/2.51!3Q2018/3.09/2.69|2020-07-21||3.08|0m|0|0|-1m|0.37|19|-2m|0.26|19|-3m|0.2|20|||||1|1.106395|||3.270548|1.993|10.797|12.607||0.42378|0.855|1.419|0.112629995|0.33956|18|1
2020-07-20 23:21:01|eur_0312|SWMA.ST|SWMA.ST|Swedish Match AB (publ)|SEK|Stockholm|161592000|Sweden|Consumer Defensive|Tobacco|http://www.swedishmatch.com|475.75|695.8|677736|716.8|363|724.8|0.75686276|0.41924|0.25879|||4Q2017/4.24/3.94!1Q2018/4.36/4.27!2Q2018/5.31/4.94!3Q2018/5.55/5.46|2020-07-17||4.24|0m|0|0|-1m|-0.19|16|-2m|-0.18|17|-3m|-0.18|17|||||0|0.2||||7.81|18.63|26.362|22.5|0.53863|0.727|1.427|0.27148|0.64155|18|0
2020-07-20 23:21:02|eur_0313|BOL.ST|BOL.ST|Boliden AB (publ)|SEK|Stockholm|273511008|Sweden|Basic Materials|Other Industrial Metals & Mining|http://www.boliden.com|24.77|238.3|748356|237.6|137.15|278.25|0.055999994|0.22343999|0.05994|0.117510006|14.519|2Q2018/0.82/0.82!3Q2018/0.51/0.65!4Q2018/0.73/0.55!1Q2019/0.72/0.7|2020-07-22||0.82|0m|0|0|-1m|0|19|-2m|0|19|-3m|0.05|19|||||0|1.386627|||1.5055692|1.406|6.292|18.137|22.27|0.58529997|0.421|1.549|0.09904|0.16855|18|0
2020-07-20 23:21:03|eur_0314|GETI-B.ST|GETI-B.ST|Getinge AB|SEK|Stockholm|254152000|Sweden|Healthcare|Medical Instruments & Supplies|http://www.getinge.com|87.86|208.4|1763014|199|127.3|208.9|0.4321699|0.16306|0.04557|0.09214|62.439|4Q2017/4.3/4.35!1Q2018/0.46/0.42!2Q2018/1.21/0.96!3Q2018/0.78/0.46|||4.3|0m|0|0|-1m|0|14|-2m|0|14|-3m|0|14|||||0|0.615116|||2.7299998|2.332|14.299|6.895|6.33|0.58308|6.528|9.29|0.0677|0.48391998|18|0
2020-07-20 23:21:05|eur_0315|TREL-B.ST|TREL-B.ST|Trelleborg AB (publ)|SEK|Stockholm|242572000|Sweden|Industrials|Specialty Industrial Machinery|http://www.trelleborg.com|199.86|143.85|2214410|140|86.68|182.05|0.055011272|0.16483|0.04803|-0.00728|62.024|4Q2017/2.31/2.42!1Q2018/3.41/3.41!2Q2018/3.43/3.51!3Q2018/2.98/2.84|||2.31|0m|0|0|-1m|0.8|10|-2m|0.64|11|-3m|0.64|11|||||0|1.35|||1.2521653|1.457|8.841|-0.826|13.81|0.57738|0.956|1.453|-0.00614|0.31968|18|0
2020-07-20 23:21:06|eur_0316|SECU-B.ST|SECU-B.ST|Securitas AB|SEK|Stockholm|364934016|Sweden|Industrials|Security & Protection Services|http://www.securitas.com|154.5|129.4|1252679|127.45|91.96|169.95|-0.2418204|0.062179998|0.05005|0.16014|118.588|4Q2017/2.04/2.26!1Q2018/2.08/2.03!2Q2018/2.5/2.32!3Q2018/3.03/2.58|||2.04|0m|0|0|-1m|0|19|-2m|0|19|-3m|-0.05|19|||||0|0.901744|||2.2511394|0.591|9.504|8.732|10.72|0.52419|0.184|1.147|0.02831|0.17239|18|0
2020-07-20 23:21:08|eur_0317|MEDA-A.ST|MEDA-A.ST|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:21:09|eur_0318|INDU-A.ST|INDU-A.ST|AB Industrivarden (publ)|SEK|Stockholm|267118000|Sweden|Financial Services|Asset Management|http://www.industrivarden.se/en-GB|204.25|226|94019|225.2|167.7|262.6|0.046468377|0.95869005|0.01502|0.0242|5.667|||||0m|0|0|-1m|-0.83|6|-2m|-0.5|6|-3m|-0.5|6|||||0|0.856395|||0.92261845|37.374|38.984|5.853||0.16326|0.506|0.637|0.91919|1|18|0
2020-07-20 23:21:11|eur_0319|TEL2-B.ST|TEL2-B.ST|Tele2 AB (publ)|SEK|Stockholm|665366976|Sweden|Communication Services|Telecom Services|http://www.tele2.com|114.57|129.15|2124518|127.4|99.1|155.1|-0.05838877|0.37939999|0.044239998|0.09802|98.695|4Q2017/1.98/0.91!1Q2018/1.29/1.24!2Q2018/1.52/1.17!3Q2018/1.3/1.61|||1.98|0m|0|0|-1m|0.08|24|-2m|0|23|-3m|-0.13|23|||||0|0.479069|||2.6678922|4.274|11.266|5.865|5.76|0.72621|0.58|0.644|0.14767|0.44321|18|0
2020-07-20 23:21:12|eur_0320|EKTA-B.ST|EKTA-B.ST|Elekta AB (publ)|SEK|Stockholm|367102016|Sweden|Healthcare|Medical Instruments & Supplies|http://www.elekta.com|117.25|86.74|1963007|85.5|61|145.45|-0.3460803|0.15026|0.045|0.13641|115.332|1Q2018/0.81/0.6!2Q2018/1.42/1.6!3Q2018/0.43/0.47!4Q2018/0.75/0.91|||0.81|0m|0|0|-1m|0.11|18|-2m|0|17|-3m|0|17|||||0|0.655232|||4.084958|2.468|16.423|2.837|4.31|0.74787|1.068|1.378|0.07424|0.42031|18|0
2020-07-20 23:21:14|eur_0321|LUPE.ST|LUPE.ST|Lundin Energy AB|SEK|Stockholm|284051008|||||31.77|215|3178870|212.3|133|349.5||||||4Q2017/-0.11/0.14!1Q2018/0.67/0.42!2Q2018/0.78/0.25!3Q2018/0.18/0.27|2020-04-30||-0.11|0m|0|0|-1m|0.36|25|-2m|0.36|25|-3m|0.48|23|||||0||||||||||||||18|0
2020-07-20 23:21:15|eur_0322|BILL.ST|BILL.ST|BillerudKorsnas AB (publ)|SEK|Stockholm|206790000|Sweden|Basic Materials|Paper & Paper Products|http://www.billerudkorsnas.com|120.38|148.35|1294127|143.35|90.22|150.65|0.2799108|0.102239996|0.00953|0.04559|40.579|4Q2017/2.03/2.08!1Q2018/2.6/2.64!2Q2018/1.18/1.83!3Q2018/1.85/2.54|2020-07-17||2.03|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|||||0|0.84186|||1.6252726|1.507|14.742|31.098|7.39|0.52914|0.732|1.606|0.26614|0.46495998|18|0
2020-07-20 23:21:17|eur_0323|HUSQ-B.ST|HUSQ-B.ST|Husqvarna AB (publ)|SEK|Stockholm|456912000|Sweden|Industrials|Tools & Accessories|http://www.husqvarnagroup.com/en|87.8|80.26|1862408|80.04|38.01|86.82|-0.07382548|0.12024|0.04763|0.13284999|66.934|4Q2017/0.1/-0.22!1Q2018/1.64/1.66!2Q2018/2.41/2.78!3Q2018/0.29/-0.56|||0.1|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.67|9|||||0|1.296511|||2.3749077|1.283|10.668|4.264|4.93|0.6036|0.938|1.602|0.06021|0.30461|18|0
2020-07-20 23:21:18|eur_0324|NCC-B.ST|NCC-B.ST|NCC AB (publ)|SEK|Stockholm|94786000|Sweden|Industrials|Engineering & Construction|http://www.ncc.se|172.83|155.7|735554|156.6|99.94|197.2|-0.0028653145|0.0395|0.03417|0.42297|144.427|4Q2017/0.3/0.73!1Q2018/-2.73/-2.38!2Q2018/3.12/4.25!3Q2018/-8.87/5.59|||0.3|0m|0|0|-1m|0|7|-2m|0|7|-3m|0|7|||||0|0.664534|||5.2047467|0.324|8.201|11.417|12.83|0.62618|0.786|1.286|0.02103|0.07697|18|0
2020-07-20 23:21:20|eur_0325|ICA.ST|ICA.ST|ICA Gruppen AB (publ)|SEK|Stockholm|201147008|Sweden|Consumer Defensive|Grocery Stores|http://www.icagruppen.se|293|436.3|179925|438.1|337.7|493.5|0.030096412|0.056420002|0.034140002|0.10479999|66.832|4Q2017/4.37/4.35!1Q2018/3.46/3.75!2Q2018/5.07/4.75!3Q2018/5.84/5.18|2020-08-19||4.37|0m|0|0|-1m|-0.17|6|-2m|-0.29|7|-3m|-0.29|7|||||0|0.05|||2.525118|0.872|15.448|17.877|18.39|0.22363001|0.132|0.508|0.029579999|0.17488001|18|0
2020-07-20 23:21:21|eur_0326|JM.ST|JM.ST|JM AB (publ)|SEK|Stockholm|69583296|Sweden|Consumer Cyclical|Residential Construction|http://www.jm.se|182|263.4|537479|264.8|153.5|313.3|0.01611662|0.13423|0.05901|0.2338|97.792|4Q2017/8.7/6.72!1Q2018/5.7/5.22!2Q2018/5.4/5.33!3Q2018/4.3/4.75|2020-07-14||8.7|0m|0|0|-1m|-0.5|8|-2m|-0.5|8|-3m|-0.5|8|||||0|0.914534|||2.482821|1.44|10.728|23.946|16.56|0.51483|1.083|2.12|0.10486|0.2|18|0
2020-07-20 23:21:22|eur_0327|CAST.ST|CAST.ST|Castellum AB (publ)|SEK|Stockholm|273200992|Sweden|Real Estate|Real Estate—Development|http://www.castellum.se|163.67|178.75|610012|178.5|124.2|257|-0.08602154|0.69608|0.025929999|0.10922|100.317|4Q2017/2.1/2.12!1Q2018/2.27/2.2!2Q2018/2.53/2.65!3Q2018/2.61/2.74|2020-10-15||2.1|0m|0|0|-1m|0.42|12|-2m|0.18|11|-3m|0.25|12|||||0|0.49593|||1.1226887|15.5|22.267|16.831|10.43|0.48887002|0.153|0.153|0.7729|0.71742994|18|0
2020-07-20 23:21:24|eur_0328|HPOL-B.ST|HPOL-B.ST|HEXPOL AB (publ)|SEK|Stockholm|329436000|Sweden|Basic Materials|Specialty Chemicals|http://www.hexpol.com|95.5|63.75|1240122|63.45|40.46|94.25|-0.14487869|0.13791001|0.06679|0.12668|28.685|4Q2017/1.31/0.98!1Q2018/1.19/1.15!2Q2018/1.24/1.27!3Q2018/1.17/1.22|||1.31|0m|0|0|-1m|0.29|7|-2m|0.38|8|-3m|0.13|8|||||0|0.972093|||2.1593335|1.606|11.641|3.539|5.39|0.53806996|0.829|1.227|0.08279|0.19202|18|0
2020-07-20 23:21:25|eur_0330|MTG-B.ST|MTG-B.ST|Modern Times Group Mtg AB|SEK|Stockholm|66796600|Sweden|Communication Services|Electronic Gaming & Multimedia|http://www.mtg.com|375.5|117.6|181021|114.1|60.34|118.4|0.22609067|-0.00852|-0.0164|-0.07289|2.084|4Q2017/5.3/5.21!1Q2018/1.92/1.95!2Q2018/5.44/5.04!3Q2018/2.13/2.6|||5.3|0m|0|0|-1m|0.5|8|-2m|0.25|8|-3m|0.5|8|||||0|0.888372|||1.5081757|1.838|-215.79|10.381|16.92|0.66086996|1.748|1.761|0.16564|0.47397|18|0
2020-07-20 23:21:27|eur_0331|EBS.VI|EBS.VI|Erste Group Bank AG|EUR|Vienna|407222016|Austria|Financial Services|Banks—Regional|http://www.erstegroup.com||22.04|421820|22.25|15.22|35.8|-0.33002108|0|0.00672|0.08347||||||||||||||||||||||0|1.559302|||0.5548004|5.333||2.899||0.34502998|||0.18938999|0|18|0
2020-07-20 23:21:28|eur_0332|ANDR.VI|ANDR.VI|Andritz AG|EUR|Vienna|99867400|Austria|Industrials|Industrial Distribution|http://www.andritz.com||31.7|129898|31.22|22.96|42.88|0.014294982|0.06811|0.0225|0.10045|133.091|||||||||||||||||||||0|1.206976|||2.6649852|0.488|7.167|1.255||0.41856|0.927|1.204|0.01874|0.47588003|18|0
2020-07-20 23:21:30|eur_0333|VOE.VI|VOE.VI|Voestalpine AG|EUR|Vienna|176320992|Austria|Basic Materials|Steel|http://www.voestalpine.com||19.525|255572|19.67|12.665|25.8|-0.17387652|0.09026|0.01307|-0.03513|82.828|||||||||||||||||||||0|1.363372|||0.6362629|0.586|6.489|-1.244||0.25623|0.625|1.524|-0.01642|0.16969|18|0
2020-07-20 23:21:31|eur_0334|OMV.VI|OMV.VI|OMV Aktiengesellschaft|EUR|Vienna|326900000|Austria|Energy|Oil & Gas Integrated|http://www.omv.com||29.8|252094|30.08|16.325|55.18|-0.30289692|0.22553|0.044099998|0.09589|40.884|||||||||||||||||||||0|1.333139|||0.7545259|0.503|2.229|3.57||0.39637002|0.978|1.202|0.054390002|0.31683|18|0
2020-07-20 23:21:32|eur_0335|IIA.VI|IIA.VI|IMMOFINANZ AG|EUR|Vienna|100877000|Austria|Real Estate|Real Estate—Diversified|http://www.immofinanz.com||15.9|162459|15.9|12.72|27|-0.34079605|0|0.021949999|0.10068|98.127|||||||||||||||||||||0|0.923837|||0.5542387|6.937||2.585||0.18827|0.845|1.131|0.49352002|0.47977|18|0
2020-07-20 23:21:34|eur_0336|RBI.VI|RBI.VI|Raiffeisen Bank International AG|EUR|Vienna|328616992|Austria|Financial Services|Banks—Regional|http://www.rbinternational.com||16.55|286800|16.69|10.66|23.46|-0.22659868|0|0.0087|0.10099||||||||||||||||||||||0|1.588372|||0.43887562|-1.826||3.392||0.12389|||0.22153999|0|18|0
2020-07-20 23:21:35|eur_0337|VIG.VI|VIG.VI|Vienna Insurance Group AG|EUR|Vienna|128000000|Austria|Financial Services|Insurance—Diversified|http://www.vig.com||20.2|45945|20.05|13.78|26.5|-0.1628393|0.08091|0.00931|0.073979996|31.121|||||||||||||||||||||0|1.206976|||0.56454545|0.252|3.119|2.606||0.116780005|10.206|14.183|0.03108|0.12014|18|0
2020-07-20 23:21:37|eur_0338|NOVN.SW|NOVN.SW|Novartis AG|CHF|Swiss|2288679936|Switzerland|Healthcare|Drug Manufacturers—General|http://www.novartis.com|94.1|82.71|4789307|82.36|65.09|96.38|-0.109621644|0.33893|0.05929|0.15164|71.983|4Q2017/1.21/1.18!1Q2018/1.28/1.27!2Q2018/1.29/1.27!3Q2018/1.31/1.3|2020-07-21||1.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.448837|||3.7188077|4.416|13.03|5.262||0.32740003|0.433|0.738|0.24318|0.71088|18|0
2020-07-20 23:21:38|eur_0339|NESN.SW|NESN.SW|Nestle S.A.|CHF|Swiss|2880049920|Switzerland|Consumer Defensive|Packaged Foods|http://www.nestle.com|87.75|108.56|3098788|108.74|83.37|113.2|0.059637427|0.20111|0.075|0.23195|70.858||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.281395|||6.008745|3.674|18.266|4.3||0.3923|0.549|0.857|0.13578|0.49769002|18|0
2020-07-20 23:21:40|eur_0340|ROG.SW|ROG.SW|Roche Holding AG|CHF|Swiss|693849984|Switzerland|Healthcare|Drug Manufacturers—General|http://www.roche.com|259.86|342.8|1204802|341.4|261.45|357.85|0.2897619|0.38283002|0.15829|0.42601|43.444|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.321511|||8.918954|4.67|12.198|15.619||0.37185|0.986|1.296|0.21170999|0.72730005|18|0
2020-07-20 23:21:41|eur_0341|UBSG.SW|UBSG.SW|UBS Group AG|CHF|Swiss|3584090112|Switzerland|Financial Services|Banks—Diversified|http://www.ubs.com|17.63|11.265|12140932|11.36|7.002|13.28|-0.038103342|0|0.00464|0.08519||4Q2017/0.26/0.26!1Q2018/0.38/0.38!2Q2018/0.37/0.36!3Q2018/0.34/0.33|||0.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||46|1.279651|||0.6967467|-0.104||1.268||0.47737|||0.16054001|0|18|46
2020-07-20 23:21:43|eur_0342|ABBN.SW|ABBN.SW|ABB Ltd|CHF|Swiss|2133580032|Switzerland|Industrials|Electrical Equipment & Parts|http://www.new.abb.com|24.05|23.34|6445488|23.21|14.11|24.69|0.24852061|0.12513|0.03387|0.07378|113.913|4Q2017/0.33/0.31!1Q2018/0.31/0.29!2Q2018/0.38/0.34!3Q2018/0.34/0.35|2020-07-22||0.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.187209|||4.303891|2.09|16.705|0.595||0.46671|0.564|1.182|0.04681|0.31674|18|0
2020-07-20 23:21:44|eur_0343|ZURN.SW|ZURN.SW|Zurich Insurance Group AG|CHF|Swiss|148058000|Switzerland|Financial Services|Insurance—Diversified|http://www.zurich.com|332.39|349.2|312483|346.1|248.7|439.9|-0.0025936365|0.099350005|0.010620001|0.12828|40.904|3Q2016/6.07/5.8!4Q2016/4.56/5.72!1Q2017/4.04/5.83!2Q2017/5.89/6.26|2020-08-13||6.07|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.622093|||1.4770324|0.68|6.843|27.69||0.43265|0.593|1.357|0.057529997|0.20552999|18|1
2020-07-20 23:21:46|eur_0344|CFR.SW|CFR.SW|Compagnie Financiere Richemont SA|CHF|Swiss|512880992|Switzerland|Consumer Cyclical|Luxury Goods|http://www.richemont.com|75.03|61.22|1211857|61|44.64|87.12|-0.2888785|0.15935999|0.0334|0.05429|56.626||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.106395||||||||0.42562|1.588|2.86|0.06553|0.60444|18|0
2020-07-20 23:21:47|eur_0345|CSGN.SW|CSGN.SW|Credit Suisse Group AG|CHF|Swiss|2399020032|Switzerland|Financial Services|Banks—Diversified|http://www.credit-suisse.com|16.24|10.05|8203822|10.055|6.18|13.795|-0.17037952|0|0.0049|0.08601||4Q2017/0.12/0.08!1Q2018/0.32/0.31!2Q2018/0.28/0.28!3Q2018/0.22/0.22|2020-07-30||0.12|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.611627|||0.49531788|-4.575||1.548||0.46620998|||0.18058|0|18|0
2020-07-20 23:21:48|eur_0346|SREN.SW|SREN.SW|Swiss Re AG|CHF|Swiss|300044000|Switzerland|Financial Services|Insurance—Reinsurance|http://www.swissre.com|98.52|76.2|862839|75.82|52.68|117.05|-0.21086597|0.03187|0.00423|0.025729999|39.002|2Q2017/1.64/2.05!3Q2017/-5.21/1.22!4Q2017/2.49/1.64!2Q2018/1.64/2.37|2020-07-31||1.64|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.644186|||0.75716925|0.455|14.283|2.394||0.28199|0.18|0.705|0.01474|0.103190005|18|0
2020-07-20 23:21:50|eur_0349|GIVN.SW|GIVN.SW|Givaudan SA|CHF|Swiss|9218770|Switzerland|Basic Materials|Specialty Chemicals|http://www.givaudan.com|2253.37|3782|34430|3730|2505|3782|0.42584097|0.19361|0.05915|0.18996|112.9||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.501162|||9.5776415|6.139|31.705|75.59||0.36951|1.111|1.772|0.113170005|0.40787|18|0
2020-07-20 23:21:51|eur_0350|ADEN.SW|ADEN.SW|Adecco Group AG|CHF|Swiss|162083008|Switzerland|Industrials|Staffing & Employment Services|http://www.adeccogroup.com|51.12|45.66|773890|45.3|30.5|63.3|-0.15516597|0.045679998|0.05652|0.06789|63.294|4Q2017/1.8/1.12!1Q2018/0.9/1!2Q2018/1.08/1.1!3Q2018/1.65/1.11|2020-08-06||1.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.28779||||||||0.5103|1.287|1.38|0.010729999|0.19274999|18|0
2020-07-20 23:21:53|eur_0351|SCMN.SW|SCMN.SW|Swisscom AG|CHF|Swiss|51801600|Switzerland|Communication Services|Telecom Services|http://www.swisscom.ch|461.68|502.2|116694|500.2|446.7|577.8|0.037759304|0.31756002|0.04971|0.19259001|114.642|4Q2017/5.79/7.18!1Q2018/7.36/7.74!2Q2018/7.9/7.29!3Q2018/8.24/7.39|2020-08-13||5.79|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.221511|||2.87331|3.066|9.655|32.47||0.18879|0.699|0.891|0.14845|0.53433|18|0
2020-07-20 23:21:54|eur_0352|GEBN.SW|GEBN.SW|Geberit AG|CHF|Swiss|36042200|Switzerland|Industrials|Building Products & Equipment|http://www.geberit.com|426|508.4|86914|498.9|361.4|550.8|0.08811343|0.28847|||44.071|3Q2017/4.51/4.14!4Q2017/3.02/2.47!1Q2018/5/5.01!2Q2018/4.9/5.03|2018-08-15||4.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.643604|||9.639925|6.023|20.881|17.691||0.37105998|||0.2093|0.72694|18|0
2020-07-20 23:21:56|eur_0354|UHR.SW|UHR.SW|The Swatch Group AG|CHF|Swiss|28871000|Switzerland|Consumer Cyclical|Luxury Goods|http://www.swatchgroup.com|386.42|196.75|277920|196.5|151|311.2|-0.36159843|0.091800004|0.00699|0.00227|1.764||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.905813|||0.9451773|1.459|15.896|0.447||0.33381|1.452|7.338|0.00361|0.78529|18|0
2020-07-20 23:21:57|eur_0355|BAER.SW|BAER.SW|Julius Bar Gruppe AG|CHF|Swiss|216928992|Switzerland|Financial Services|Asset Management|http://www.juliusbaer.com|52.96|40.98|1879310|42.24|24.32|51.82|-0.026952267|0|0.00454|0.07604|||2020-07-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.46686|||1.4383994|-4.607||2.125||0.66221|||0.1374|0|18|0
2020-07-20 23:21:59|eur_0356|SGSN.SW|SGSN.SW|SGS SA|CHF|Swiss|7482800|Switzerland|Industrials|Consulting Services|http://www.sgs.com|2541.05|2452|18531|2449|1801.5|2876|0.019991636|0.17485|0.08804|0.42061|180.627|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.581395|||12.231501|3.028|17.316|87.18||0.43432|1.633|1.667|0.1|0.43287998|18|0
2020-07-20 23:22:00|eur_0358|KNIN.SW|KNIN.SW|Kuehne + Nagel International AG|CHF|Swiss|119794000|Switzerland|Industrials|Integrated Freight & Logistics|http://www.kuehne-nagel.com|150.33|162.65|210103|159.9|119.25|168|0.10275853|0.05662|0.05888|0.31264|90.819|4Q2017/1.66/1.65!1Q2018/1.53/1.52!2Q2018/1.71/1.72!3Q2018/1.58/1.65|2020-07-21||1.66|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.886046|||8.394838|0.983|17.354|6.31||0.22111|0.958|1.086|0.0364|0.37945998|18|0
2020-07-20 23:22:02|eur_0359|SLHN.SW|SLHN.SW|Swiss Life Holding AG|CHF|Swiss|31823200|Switzerland|Financial Services|Insurance—Diversified|http://www.swisslife.com|404.13|357.5|135161|355.7|256.3|522.4|-0.2749694|0.07138|0.00476|0.07659|63.095||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.859302|||0.6971366|-1.304|-18.269|36.48||0.32419997|3.611|3.86|0.049590003|0.16149999|18|0
2020-07-20 23:22:03|eur_0360|SOON.SW|SOON.SW|Sonova Holding AG|CHF|Swiss|62843800|Switzerland|Healthcare|Medical Instruments & Supplies|http://www.sonova.com|174.4|209.9|156598|205.7|141|258.6|-0.0804649|0.23199|0.08059|0.22222|52.143||2020-05-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.883139|||6.515194|4.617|19.902|7.57||0.40918|0.822|1.107|0.16566|0.71853995|18|0
2020-07-20 23:22:04|eur_0361|SCHP.SW|SCHP.SW|Schindler Holding AG|CHF|Swiss|40664800|Switzerland|Industrials|Specialty Industrial Machinery|http://www.schindler.com|231.14|242|142554|237.8|185.2|264|0.06445837|0.12356|0.07058|0.23858||4Q2017/1.99/2.03!1Q2018/1.82/1.86!2Q2018/2.72/2.07!3Q2018/2.01/2.16|||1.99|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.760465|||8.505553|2.27|18.369|7.351||0.38933998|0.428|1.275|0.07103|0.69962|18|0
2020-07-20 23:22:06|eur_0362|LONN.SW|LONN.SW|Lonza Group Ltd|CHF|Swiss|74288800|Switzerland|Healthcare|Diagnostics & Research|http://www.lonza.com|354.21|565.6|227049|549.2|301|575.8|0.6081991|0.26317|0.04876|0.118710004|59.254||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705232|||6.470211|7.476|28.405|8.651||0.56652|0.505|1.136|0.108950004|0.38682|18|0
2020-07-20 23:22:07|eur_0364|LISN.SW|LISN.SW|Chocoladefabriken Lindt & Sprungli AG|CHF|Swiss|134087|Switzerland|Consumer Defensive|Confectioners|http://www.lindt-spruengli.com|72037.5|82400|92|83500|65200|93800|0.04767883|0.18952|0.055560004|0.11181|31.757||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.292441|||4.1929607|4.471|23.589|2123.7|2238.56|0.24591999|1.298|1.761|0.1126|0.66535|18|0
2020-07-20 23:22:09|eur_0366|CLN.SW|CLN.SW|Clariant AG|CHF|Swiss|329688992|Switzerland|Basic Materials|Specialty Chemicals|http://www.clariant.com|25.11|18.26|1132843|18.2|14|23.88|-0.05158937|0.103199996|0.014249999|-0.01204|85.506||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.273837|||2.3997896|1.708|16.547|0.03||0.50321996|0.64|1.49|0.00227|0.31462|18|0
2020-07-20 23:22:10|eur_0368|PGHN.SW|PGHN.SW|Partners Group Holding AG|CHF|Swiss|26492200|Switzerland|Financial Services|Asset Management|http://www.partnersgroup.com/en/|825.1|894|58971|888.4|525|968.8|0.12455702|0.63162|0.18257|0.42288|37.857||2020-09-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.048837|||10.323326|14.562|23.055|33.66||0.41978002|2.905|4.909|0.55988|0.69488996|18|0
2020-07-20 23:22:12|eur_0369|DUFN.SW|DUFN.SW|Dufry AG|CHF|Swiss|55437100|Switzerland|Consumer Cyclical|Specialty Retail|http://www.dufry.com|128.83|27.12|553809|26.7|19.4|99.6|-0.6880841|0.11106|0.023640001|0.009330001|259.334|4Q2017/1.03/3.11!1Q2018/0.56/0.63!2Q2018/2.1/3.51!3Q2018/3.43/4.75|2020-08-03||1.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.572093|||0.51195896|1.051|9.466|-0.531|9.45|0.47312|0.306|0.76|-0.00299|0.59126|18|0
2020-07-20 23:22:13|eur_0371|HELN.SW|HELN.SW|Helvetia Holding AG|CHF|Swiss|52757800|Switzerland|Financial Services|Insurance—Diversified|http://www.helvetia.com|598.75|88.5|98933|87.95|66|148.6|-0.30638808|0.056989998|0.0057300003|0.08727|24.337||2020-09-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.814534|||0.75101835|0.29|5.091|10.52|51.12|0.24693|0.558|0.738|0.051570002|0.13007|18|0
2020-07-20 23:22:14|eur_0372|PSPN.SW|PSPN.SW|PSP Swiss Property AG|CHF|Swiss|45867900|Switzerland|Real Estate|Real Estate—Diversified|http://www.psp.info|96.5|104.6|144438|104|100.2|157.1|-0.123841584|0.75255996|0.01977|0.096549995|59.715|4Q2017/0.78/0.82!1Q2018/0.94/0.93!2Q2018/0.92/0.95!3Q2018/1.07/0.93|2020-08-18||0.78|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.301162|||1.0668026|22.057|29.309|9.192|4.01|0.50895|0.107|0.262|1.25116|0.82601|18|0
2020-07-20 23:22:16|eur_0373|GAM.SW|GAM.SW|GAM Holding AG|CHF|Swiss|155600992|Switzerland|Financial Services|Asset Management|http://www.gam.com|5.43|2.368|389126|2.426|1.18|4.594|-0.42809993|0.109960005|0.01117|-0.00399|8.057||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.55872|||0.4211275|0.32|2.914|-0.023|0.4|0.64809996|1.753|1.899|-0.01002|0.43585|18|0
2020-07-20 23:22:17|eur_0374|BION.SW|BION.SW|BB Biotech AG|CHF|Swiss|55400000|Switzerland|Healthcare|Biotechnology|http://www.bbbiotech.ch/en/bb-biotech/|69.25|71|56186|70.75|43.85|71.4|0.10374415|0|-0.04082|-0.32066002|13.774|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.139534|||1.6076442|-8.446||-17.514|7.9|0.09072|8.156|8.172|0|0|18|0
2020-07-20 23:22:19|eur_0375|AMS.SW|AMS.SW|ams AG|CHF|Swiss|274288992|Austria|Technology|Semiconductors|http://ams.com/ams-start|44.06|16.43|1668856|16.29|7.786|57.8|-0.63475335|0.31021|0.05116|0.20202999|134.566|4Q2017/1.15/1.02!1Q2018/0.73/0.49!2Q2018/-0.35/-0.66!3Q2018/0.8/0.47|2020-07-29||1.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.327325||||||||0.32907|0.787|0.93|0.14694999|0.39608002|18|0
2020-07-20 23:22:20|eur_0376|EMSN.SW|EMSN.SW|EMS-CHEMIE HOLDING AG|CHF|Swiss|23389000|Switzerland|Basic Materials|Specialty Chemicals|http://www.ems-group.com|531.67|792.5|39419|773|496.6|794.5|0.2641046|0.30474|0.17857|0.31941|1.255||2020-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.69186|||11.147998|8.088|26.54|22.538|22.66|0.06786|1.817|4.398|0.23858999|0.45388|18|0
2020-07-20 23:22:22|eur_0377|FHZN.SW|FHZN.SW|Flughafen Zurich AG|CHF|Swiss|30698700|Switzerland|Industrials|Airports & Air Services|http://www.flughafen-zuerich.ch|194.62|126.2|120626|131.2|83.65|189.7|-0.29157668|0.5243|0.05609|0.1266|45.966||2020-08-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.065116|||1.5691053|4.11|7.839|10.07||0.26598|0.607|0.672|0.25547|0.60766|18|0
2020-07-20 23:22:23|eur_0378|BARN.SW|BARN.SW|Barry Callebaut AG|CHF|Swiss|5477560|Switzerland|Consumer Defensive|Confectioners|http://www.barry-callebaut.com|1733.75|1920|30882|1930|1626|2240|-0.0137966275|0.10646|0.053629998|0.15517999|88.556||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.332558|||4.3815207|1.7|15.967|68.878|71.81|0.3345|0.344|1.473|0.051269997|0.16328|18|0
2020-07-20 23:22:24|eur_0379|FI-N.SW|FI-N.SW||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:22:26|eur_0380|DKSH.SW|DKSH.SW|DKSH Holding AG|CHF|Swiss|65043000|Switzerland|Industrials|Consulting Services|http://www.dksh.com|72.43|60.3|82080|60.25|41|64.8|0.19425178|0.0276|0.03183|0.09729999|29.781||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.524418|||2.3602629|0.354|12.814|2.499|3.38|0.38665|0.995|1.458|0.01439|0.07994|18|1
2020-07-20 23:22:27|eur_0382|OERL.SW|OERL.SW|OC Oerlikon Corporation AG|CHF|Swiss|334160992|Switzerland|Industrials|Specialty Industrial Machinery|http://www.oerlikon.com|15.58|7.94|786027|7.95|5.31|11.66|-0.26728117|0.10413|0.01846|0.0575|20.52||2020-08-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.112209|||1.510942|0.901|8.654|-0.21|0.67|0.2726|1.132|1.494|-0.027|0.27998|18|0
2020-07-20 23:22:29|eur_0384|LOGN.SW|LOGN.SW|Logitech International S.A.|CHF|Swiss|166896000|Switzerland|Technology|Computer Hardware|http://www.logitech.com|47.87|66.2|1257457|65|28.67|66.82|0.68568456|0.12458|0.08606|0.33743|2.047|4Q2017/0.65/0.58!1Q2018/0.32/0.24!2Q2018/0.34/0.31!3Q2018/0.49/0.44|2020-07-21||0.65|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||36|0.877906|||7.4190288|3.435|27.575|2.66||0.63061|1.602|1.981|0.15112|0.38213003|18|36
2020-07-20 23:22:30|eur_0385|PARG.SW|PARG.SW|Pargesa Holding SA|CHF|Swiss|76979904|Switzerland|Industrials|Conglomerates|http://www.pargesa.ch|90|75.05|33249|76.15|40|83|0.032542348|0.12742|||31.916||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.894767|||0.5887152|4.017|31.523|3.617||0.24633|||0.05282|0.63943|18|0
2020-07-20 23:22:32|eur_0386|TITK.AT|TITK.AT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:22:33|eur_0388|BELA.AT|BELA.AT|Jumbo S.A.|EUR|Athens|136060000|Greece|Consumer Goods|Recreational Goods, Other|http://www.e-jumbo.gr||16.6|125635|16.02|15.7|16.6|0|0.30427998|||17.167|||||||||||||||||||||0|0.796511|||1.8693694|1.827|6.003|1.668||0.38532|4.379|6.072|0.22143|0.5072|18|0
2020-07-20 23:22:35|eur_0389|EUROB.AT|EUROB.AT|Eurobank Ergasias Services and Holdings S.A.|EUR|Athens|3708839936|Greece|Financial|Money Center Banks|http://www.eurobankholdings.gr||0.4084|6701418|0.396|0.3921|0.893|0|0|0.0025799999|0.02757||||||||||||||||||||||0|2.683139|||0.2294382|6.729||0.043||0.24191|||0.13331|0|18|0
2020-07-20 23:22:36|eur_0390|TPEIR.AT|TPEIR.AT|Piraeus Bank S.A.|EUR|Athens|436204992|Greece|Financial|Money Center Banks|http://www.piraeusbank.gr||1.29|1496925|1.245|0.231|1.2935|0|0|0.00037|0.0029199999||||||||||||||||||||||0|2.765697|||0.0761826|-0.812||0.028||0.17715|||0.02606|0|18|0
2020-07-20 23:22:37|eur_0391|PPC.AT|PPC.AT|Public Power Corporation S.A.|EUR|Athens|232000000|Greece|Utilities|Electric Utilities|http://www.dei.gr||3.998|782261|3.88|2.96|4.04|0|0.08596||-0.42396|131.95|||||||||||||||||||||0|1.49593|||0.30596158|0.91|10.589|-6.374||0.14072|0.565|0.795|-0.29501|0.38132998|18|0
2020-07-20 23:22:39|eur_0392|GOGL.OL|GOGL.OL|Golden Ocean Group Limited|NOK|Oslo|143278000|Bermuda|Industrials|Marine Shipping|http://www.goldenocean.bm|0.9|34.74|770066|36.72|26.5|59.8|-0.37762707|0.25966|0.014939999|-0.08135|99.39|3Q2010/0.08/0.05!4Q2010/0.05/0.04!1Q2011/0.04/0.04!2Q2011/0.04/0.03|||0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||21|1.754061|||3.7000747|9.125|35.142|-0.818||0.2715|0.066|0.417|-0.16155|0.25375|18|21
2020-07-20 23:22:40|eur_0393|AFG.OL|AFG.OL|AF Gruppen ASA|NOK|Oslo|105009000|Norway|Industrials|Engineering & Construction|http://www.afgruppen.com|134.25|178.4|8165|181|124.5|185|0.07418394|0.05434|0.05985|0.37857|40.427|4Q2017/2.34/2.24!1Q2018/1.33/1.3!2Q2018/1.53/1.7!3Q2018/2.24/2.3|2020-08-21||2.34|0m|0|0|-1m|0.2|5|-2m|0.17|6|-3m|0.17|6|||||0|0.436627|||8.031333|0.828|15.242|8.257|8.39|0.14407|0.554|0.611|0.03506|0.32962|18|0
2020-07-20 23:22:42|eur_0394|AFK.OL|AFK.OL|Arendals Fossekompani ASA|NOK|Oslo|2193090|Norway|Utilities|Utilities—Renewable|http://arendalsfossekompani.no||2840|39|2820|2100|3100|0.03296709|0.07551|0.01423|0.00023|51.938|||||||||||||||||||||0|0.276162|||2.1496668|1.223|16.199|-1.907||0.012560001|1.632|1.897|-0.00090000004|0.49207002|18|0
2020-07-20 23:22:43|eur_0396|AKA.OL|AKA.OL|Akastor ASA|NOK|Oslo|271609984|Norway|Energy|Oil & Gas Equipment & Services|http://akastor.com|23.5|5.36|488885|5.5|3.52|12.4|-0.52006984|0.054920003|0.01451|-0.0363|63.188|4Q2017/-1.3/-0.38!1Q2018/-0.15/-0.26!2Q2018/0.44/-0.12!3Q2018/0.08/-0.06|2020-07-16||-1.3|0m|0|0|-1m|1.14|7|-2m|0.83|6|-3m|0.71|7|||||0|1.273837|||0.3608213|0.668|12.157|-0.981|0.4|0.25563|1.105|1.321|-0.0498|0.49001998|18|0
2020-07-20 23:22:45|eur_0397|AKER.OL|AKER.OL|Aker ASA|NOK|Oslo|74262800|Norway|Energy|Oil & Gas Equipment & Services|http://www.akerasa.com|671.5|402.2|232578|417|182.2|566|-0.14091468|0.05426|0.00397|-0.13954|128.683|3Q2016/-7.09/4.8!4Q2016/-4.56/5.8!1Q2018/3.58/4.8!2Q2018/11.04/6.35|2020-07-17||-7.09|0m|0|0|-1m|1.2|5|-2m|1|7|-3m|1|7|||||0|1.701744|||1.5996373|1.908|35.16|-56.266|26.25|0.19775999|0.589|1.509|-0.08871|0.21844|18|0
2020-07-20 23:22:46|eur_0398|AKSO.OL|AKSO.OL|Aker Solutions ASA|NOK|Oslo|272044000|Norway|Energy|Oil & Gas Equipment & Services|http://akersolutions.com|59.48|14.6|14297227|13.7|4.362|30.2|-0.536379|0.02406|0.01127|-0.13878|154.75|4Q2017/0.52/0.33!1Q2018/0.31/0.34!2Q2018/0.43/0.46!3Q2018/0.6/0.43|2020-07-15||0.52|0m|0|0|-1m|-0.35|23|-2m|-0.17|23|-3m|-0.36|25|||||0|1.890697|||0.6078268|0.439|18.253|-3.667|2.33|0.26966998|1.055|1.261|-0.03779|0.5772|18|0
2020-07-20 23:22:48|eur_0399|AKVA.OL|AKVA.OL|AKVA Group ASA|NOK|Oslo|33156400|Norway|Industrials|Farm & Heavy Construction Machinery|http://www.akvagroup.com|85|64|2785|64|41.3|83|-0.17098445|0.043520004|0.01005|0.0014399999|130.948|4Q2017/1.06/0.93!1Q2018/0.94/0.99!2Q2018/0.73/1.43!3Q2018/1/0.81|2020-05-08||1.06|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.642441|||2.0531905|1.118|25.687|-0.014|5.73|0.13203|0.892|1.54|-0.00014|0.40459|18|0
2020-07-20 23:22:49|eur_0400|AMSC.OL|AMSC.OL|American Shipping Company ASA|NOK|Oslo|60616500|Norway|Industrials|Marine Shipping|http://www.americanshippingco.com|4.56|27.4|42319|27.4|15.06|37.5|-0.21489978|0.96453005|0.042069998|0.05392|344.005|4Q2017/0.11/0.06!1Q2018/0.06/0.04!2Q2018/0.03/0.05!3Q2018/0.04/0.05|2020-08-21||0.11|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.968023|||10.266017|24.757|25.667|0.149|0.37|0.19708|0.774|0.793|0.10217|1|18|0
2020-07-20 23:22:51|eur_0401|APP.OL|APP.OL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:22:52|eur_0402|AQUA.OL|AQUA.OL|AqualisBraemar ASA|NOK|Oslo|70316400|Norway|Energy|Oil & Gas Equipment & Services|http://aqualisbraemar.com|0.72|4.5|74366|4.36|2.15|4.8|0.07389164|0.02526|0.01595|0.33484|4.223|3Q2017/-0.01/0.01!4Q2017/0.02/0.01|2020-05-28||-0.01|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|1.040697|||6.559767|4.533|179.48|0.201|0.14|0.07898|4.057|4.057|0.18611999|1|18|0
2020-07-20 23:22:53|eur_0403|ARCHER.OL|ARCHER.OL|Archer Limited|NOK|Oslo|148024992|Bermuda|Energy|Oil & Gas Drilling|http://www.archerwell.com|1.5|2.15|125910|2.18|1.1|4.78|-0.52087915|0.113120005|0.02981|-0.37324002|605.72|4Q2017/-0.13/-0.04!1Q2018/0.01/-0.04!2Q2018/-0.01/-0.02!3Q2018/0.07/-0.01|2020-08-14||-0.13|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.5|6|||||0|2.852906|||2.9371586|1.137|10.052|-0.323|0.06|0.12627|0.269|0.368|-0.05722|0.1731|18|0
2020-07-20 23:22:55|eur_0404|ASC.OL|ASC.OL|ABG Sundal Collier Holding ASA|NOK|Oslo|440903008|Norway|Financial Services|Capital Markets|http://www.abgsc.com|5.3|4.48|119030|4.5|2.69|4.58|0.25|0|0.061750002|0.40398|1.982|4Q2015/0.13/0.13!1Q2016/0.05/0.11!2Q2016/0.12/0.14!3Q2016/0.06/0.08|2020-05-06||0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.98372|||3.0006697|1.088||0.459|0.43|0.19143|1.079|1.079|0.17288|1|18|0
2020-07-20 23:22:56|eur_0405|ASETEK.OL|ASETEK.OL|Asetek A/S|NOK|Oslo|25604000|Denmark|Technology|Computer Hardware|http://www.asetek.com|10.14|68|47548|67.2|17.84|69.8|1.1232226|0.03372|0.00501|-0.01329|10.57|2Q2017/-0.02/0.01!3Q2017/0.05/0.03!4Q2017/0.14/0.1!1Q2018/-0.04/0|2020-04-22|0.07|-0.02|0m|0|0|-1m|1|2|-2m|1|2|-3m|0.67|3|||||0|0.688372|226.66666|203.53|45.668236|32.483|963.239|-0.02|0.3|0.63678|4.365|4.544|-0.0097|0.43486|18|0
2020-07-20 23:22:58|eur_0406|ATEA.OL|ATEA.OL|Atea ASA|NOK|Oslo|109973000|Norway|Technology|Information Technology Services|http://www.atea.com|128.83|109.6|74417|108|66.2|137|-0.06412482|0.027449999|0.03539|0.15445|56.047|4Q2017/2.44/2.7!1Q2018/0.8/1.02!2Q2018/0.77/0.94!3Q2018/0.84/0.96|2020-07-15||2.44|0m|0|0|-1m|0.38|8|-2m|0.43|7|-3m|0.43|7|||||0|0.580813|||3.3130798|0.342|12.467|4.601|6.93|0.58987|0.747|0.861|0.01354|0.20984|18|0
2020-07-20 23:22:59|eur_0407|ATLA-NOK.OL|ATLA-NOK.OL|P/F Atlantic Petroleum|NOK|Oslo|3697860|Denmark|Energy|Oil & Gas E&P|http://www.petroleum.fo||7.26|828|6.3|5.05|9.9|-0.23636359|0|-0.016590001|-1.6356701|1949.807|||||||||||||||||||||0|1.421511||||||-2.673||0.02009|0.293|0.293|0|0|18|0
2020-07-20 23:23:01|eur_0408|AUSS.OL|AUSS.OL|Austevoll Seafood ASA|NOK|Oslo|201824000|Norway|Consumer Defensive|Farm Products|http://www.auss.no|136.33|80.2|212136|80.05|65.05|98.2|-0.17389059|0.12325|0.03333|0.06822|42.675|4Q2017/1.62/1.68!1Q2018/2.58/1.77!2Q2018/1.46/2.49!3Q2018/1.14/1.84|2020-08-19||1.62|0m|0|0|-1m|1.17|6|-2m|0.86|7|-3m|1.29|7|||||0|-0.040697|||1.2687464|1.41|11.438|4.245|11.99|0.20028|1.459|2.753|0.03639|0.43245998|18|0
2020-07-20 23:23:02|eur_0409|AVANCE.OL|AVANCE.OL|Avance Gas Holding Ltd|NOK|Oslo|63694100|Bermuda|Energy|Oil & Gas Integrated|http://www.avancegas.com|3.4|18.75|478771|19.02|16.24|58.4|-0.3133574|0.52462|0.08116999|0.23337|122.473|4Q2017/-0.19/-0.18!1Q2018/-0.19/-0.16!2Q2018/-0.3/-0.21!3Q2018/-0.14/-0.17|2020-05-28||-0.19|0m|0|0|-1m|1.2|10|-2m|1.1|10|-3m|1.17|12|||||0|1.79593|||3.0344718|5.529|10.538|1.356|0.32|0.1523|1.563|1.811|0.29652|0.55637|18|0
2020-07-20 23:23:03|eur_0410|AVM.OL|AVM.OL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:23:05|eur_0411|BAKKA.OL|BAKKA.OL|P/F Bakkafrost|NOK|Oslo|59112500|Denmark|Consumer Defensive|Farm Products|http://www.bakkafrost.com|484.89|572|76883|567|452.4|720|0.100428104|0.19497|0.03873|0.07103|27.884|4Q2017/7.11/4.24!1Q2018/5.12/5.54!2Q2018/8.23/7.66!3Q2018/3.32/5.03|2020-08-25||7.11|0m|0|0|-1m|0.33|9|-2m|0.5|10|-3m|1.1|10|||||0|0.24186|||43.600883|||3.037|31.33|0.53531|1.482|3.539|0.09358|0.51922|18|0
2020-07-20 23:23:06|eur_0412|BEL.OL|BEL.OL|Belships ASA|NOK|Oslo|227627008|Norway|Industrials|Marine Shipping|http://www.belships.com|0.97|6.55|10|6.65|5|7.85|-0.06338024|0.16604|0.01076|0.01914|174.604||2020-08-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.738372|||9.135286|12.336|74.3|0.008|0.08|0.0864|1.554|1.812|0.01232|0.24465999|18|0
2020-07-20 23:23:08|eur_0415|BIOTEC.OL|BIOTEC.OL|ArcticZymes Technologies ASA|NOK|Oslo|48334700|||||17|32.2|155766|32|3.52|44.9||||||4Q2017/-0.17/-0.2!1Q2018/-0.15/-0.1!2Q2018/-0.1/0!3Q2018/-0.01/-0.1|2020-08-19||-0.17|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 23:23:09|eur_0418|BMA.OL|BMA.OL|Byggma ASA|NOK|Oslo|6981930|Norway|Industrials|Building Products & Equipment|http://www.byggma.no|0.49|99|20|99|66|102|0.06451619|0.08478|0.02853|0.05138|73.277|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.569186|||0.7758864|0.52|6.134|6.38||0.0602|1.571|2.162|0.024|0.5104|18|0
2020-07-20 23:23:11|eur_0419|BON.OL|BON.OL|Bonheur ASA|NOK|Oslo|42531900|Norway|Industrials|Conglomerates|http://www.bonheur.no||211.5|21250|214|134|244.5|0.14438498|0.11219|-0.0065499996|-0.10966|188.965||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.888372|||1.4804497|1.86|16.574|-15.424||0.23837|1.923|1.978|-0.0892|0.87709|18|0
2020-07-20 23:23:12|eur_0420|BOR.OL|BOR.OL|Borgestad ASA|NOK|Oslo|12716800|Norway|Industrials|Building Products & Equipment|http://borgestad.no|71|18.5|39480|17.15|9.1|32|0.18275857|0.05691|0.008909999|-0.12514|173.178|1Q2016/-7.3/-3.09!2Q2016/-0.2/-1.4!4Q2016/-9.2/-0.48!2Q2017/-0.3/0.12|||-7.3|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.337209|||0.46413606|1.312|23.049|-7.859|-4.23|0|0.462|0.725|-0.06982|0.67623|18|0
2020-07-20 23:23:14|eur_0421|BOUVET.OL|BOUVET.OL|Bouvet ASA|NOK|Oslo|10249300|Norway|Technology|Information Technology Services|http://www.bouvet.no|260|538|860|544|277|556|0.8073089|0.11586001|0.12901|0.53239|58.549|3Q2017/1.22/1!4Q2017/3.82/2.8!1Q2018/3.79/3.62!2Q2018/4.19/3.2|2020-05-19||1.22|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.73372|||14.296344|2.459|21.22|18.525|13.84|0.31916|1.257|1.346|0.08663999|0.299|18|0
2020-07-20 23:23:15|eur_0422|BRG.OL|BRG.OL|Borregaard ASA|NOK|Oslo|99593200|Norway|Basic Materials|Specialty Chemicals|http://www.borregaard.com|91.67|120|266047|115.6|75|120.6|0.22978723|0.19334999|0.059369996|0.0949|72.514|4Q2017/0.9/0.67!1Q2018/1.37/1.19!2Q2018/1.32/1.33!3Q2018/1.27/1.25|2020-07-16||0.9|0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|-0.049418|||4.084411|2.654|13.729|3.728|5.35|0.56839|0.62|1.151|0.0715|0.58639|18|0
2020-07-20 23:23:17|eur_0423|BWLPG.OL|BWLPG.OL|BW LPG Limited|NOK|Oslo|138096992|Singapore|Industrials|Marine Shipping|http://www.bwlpg.com|5.57|34.44|624727|35.08|26|85|-0.15955919|0.47986|0.09315|0.35923|111.042|4Q2017/-0.13/-0.08!1Q2018/-0.07/-0.15!2Q2018/-0.17/-0.25!3Q2018/-0.02/-0.05|2020-08-28||-0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.538953|||4.120603|6.271|13.068|2.725|0.21|0.31128|1.248|1.631|0.39815|0.55426|18|0
2020-07-20 23:23:18|eur_0424|BWO.OL|BWO.OL|BW Offshore Limited|NOK|Oslo|227648992|Bermuda|Energy|Oil & Gas Equipment & Services|http://www.bwoffshore.com|7|33.18|284024|33.7|12.91|69.212|-0.25278157|0.57084|0.0561|-0.18593|125.871|4Q2017/0.22/-0.01!1Q2018/0.09/0.1!2Q2018/0.03/0.01!3Q2018/0.04/0.11|2020-08-27||0.22|0m|0|0|-1m|0.67|9|-2m|0.89|9|-3m|0.91|11|||||0|2.864534|||7.8681526|6.388|11.191|-1.184|0.68|0.2165|1.017|1.154|-0.18548|0.64413|18|0
2020-07-20 23:23:19|eur_0425|COV.OL|COV.OL|ContextVision AB (publ)|NOK|Oslo|7736750|Sweden|Healthcare|Health Information Services|http://www.contextvision.com|80.83|267|20594|257|50.5|309|2.4729729|0.27745||0.19872|10.456|4Q2017/0.2/-0.02!1Q2018/-0.37/0.39!2Q2018/-0.15/-0.16!3Q2018/0.05/0.07|2020-04-23||0.2|0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.298837|||330.44553|||-0.033|0.26|0.08879|2.507|2.544|0.1275|0.53958|18|0
2020-07-20 23:23:21|eur_0426|DAT.OL|DAT.OL|Data Respons ASA|NOK|Oslo|75510496|||||35|48|0|48|30.1|53||||||4Q2017/-0.17/0.18!1Q2018/0.47/0.29!2Q2018/0.24/0.3!3Q2018/0.32/0.27|2020-03-26||-0.17|0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0||||||||||||||18|0
2020-07-20 23:23:22|eur_0429|DNO.OL|DNO.OL|DNO ASA|NOK|Oslo|975433024|Norway|Energy|Oil & Gas E&P|http://www.dno.no|2.19|6.11|3789839|6.258|2.5|15.435|-0.5678177|0.46315|0.00467|-0.01512|119.495|4Q2017/0.05/0.02!1Q2018/0.05/0.04!2Q2018/0.05/0.06!3Q2018/0.07/0.07|2020-07-30||0.05|0m|0|0|-1m|0.82|11|-2m|0.86|14|-3m|0.8|15|||||0|1.921511|||6.0978045|6.925|14.952|-0.019|0.33|0.14917|1.938|2.039|-0.01747|0.39192|18|0
2020-07-20 23:23:24|eur_0430|DOF.OL|DOF.OL|DOF ASA|NOK|Oslo|307763008|Norway|Energy|Oil & Gas Equipment & Services|http://www.dof.no|11.5|0.575|371261|0.607|0.5|3.8|-0.8245665|0.29158002|0.024419999|-2.53649||2Q2017/0.1/0.67!3Q2017/0.19/0.19!4Q2017/-0.4/1.7!1Q2018/0.1/0.1|2020-05-27||0.1|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.961627||||2.976|10.207|-20.38|0.85|0.04079|0.17|0.179|-0.97329|0.55041003|18|0
2020-07-20 23:23:25|eur_0431|DOLP.OL|DOLP.OL|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:23:27|eur_0432|EIOF.OL|EIOF.OL|Eidesvik Offshore ASA|NOK|Oslo|62150000|Norway|Energy|Oil & Gas Equipment & Services|http://www.eidesvik.no|12|3.46|359|3.32|3.08|6.12|-0.42758626|0.2727|-0.0086199995|-0.87795997|568.417|1Q2017/6.1/-6.16!2Q2017/6.03/-0.93!3Q2017/-0.91/-1.61!4Q2017/-1.76/-1.61|2020-05-13||6.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.780232|||0.3356942|3.554|13.033|-10.921|-4.58|0.05849|3.926|3.926|-1.10569|0.4981|18|0
2020-07-20 23:23:28|eur_0435|EMGS.OL|EMGS.OL|Electromagnetic Geoservices ASA|NOK|Oslo|130970000|Norway|Energy|Oil & Gas Equipment & Services|http://www.emgs.com|0.23|0.805|64369|0.83|0.5|3.32|-0.71379316|0.43118|0.16667|18.3141|723.982|1Q2017/-0.18/-0.1!2Q2017/-0.04/-0.04!4Q2017/-0.04/-0.02!1Q2018/-0.1/0|2020-07-23||-0.18|0m|0|0|-1m|-1|2|-2m|-1|2|-3m|-1|4|||||0|2.641279|||16.428572|1.59|3.687|0.082|-0.08|0.01382|1.233|1.612|0.13095|0.81561|18|0
2020-07-20 23:23:30|eur_0436|ENTRA.OL|ENTRA.OL|Entra ASA|NOK|Oslo|182132000|Norway|Real Estate|Real Estate—Diversified|http://www.entra.no|136.33|128.1|218904|128.5|96.2|168.6|-0.010015428|0.87259|0.02696|0.105500005|83.31|4Q2017/1.36/1.32!1Q2018/1.35/1.67!2Q2018/1.47/1.63!3Q2018/1.44/1.72|2020-07-10||1.36|0m|0|0|-1m|0.78|9|-2m|0.5|8|-3m|0.5|8|||||0|0.514534|||1.0199858|18.013|20.643|12.8|7.24|0.5023|0.154|0.247|0.91663|0.91977996|18|0
2020-07-20 23:23:31|eur_0437|EVRY.OL|EVRY.OL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:23:32|eur_0440|A2A.MI|A2A.MI|A2A S.p.A.|EUR|Milan|3109179904|Italy|Utilities|Utilities—Diversified|http://www.a2a.eu|1.65|1.2675|10023962|1.252|0.9576|1.901|-0.21725535|0.18121|0.040149998|0.10815|97.064|2Q2016/0.03/0.01!4Q2016/-0.03/0.02!1Q2017/0.06/0.04!3Q2018/0.02/0.02|2020-07-30||0.03|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.5|8|||||0|1.140116|||1.1980152|1.13|6.234|0.125|0.13|0.18212|0.733|1.05|0.059109997|0.29258|18|0
2020-07-20 23:23:34|eur_0441|ACE.MI|ACE.MI|ACEA S.p.A.|EUR|Milan|212548000|Italy|Utilities|Utilities—Diversified|http://www.gruppo.acea.it|13.23|17.21|99772|17.15|12.08|21.9|-0.004065037|0.2667|0.028900001|0.1461|196.371||2020-07-29|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|1.11279|||1.9016573|2.323|8.71|1.308|1.12|0.07205|1.067|1.181|0.090670004|0.31123|18|0
2020-07-20 23:23:35|eur_0442|ACO.MI|ACO.MI|Acotel Group SpA|EUR|Milan|4936290|Italy|Communication Services|Telecom Services|http://www.acotel.com|2.6|2.49|7261|2.47|2|4.06|-0.15120274|-2.1596801|-0.22875999|||||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.055813||||6.308|-2.921|-0.066|-0.28|0.00039|0.241|0.453|-0.18403|-0.29049|18|0
2020-07-20 23:23:37|eur_0443|ACS.MI|ACS.MI|Acsm-Agam S.p.A.|EUR|Milan|197344000|Italy|Utilities|Utilities—Diversified|http://www.acsm-agam.it|2.7|2.16|8433|2.16|1.665|2.87|0.15200007|0.14751|0.01814|0.03885|26.551|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.814534|||0.8585056|1.385|9.39|0.098||0.01228|1.065|1.111|0.04879|0.25375998|18|0
2020-07-20 23:23:38|eur_0444|AEF.MI|AEF.MI|Aeffe S.p.A.|EUR|Milan|100464000|Italy|Consumer Cyclical|Apparel Manufacturing|http://aeffe.com|2.77|0.98|93251|0.963|0.668|2.215|-0.47889614|0.05684|0.01126|-0.00666|83.744||2020-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.616279|||0.5754551|0.846|14.889|-0.001|0.07|0.090450004|0.679|1.378|-0.00043000001|0.13936|18|0
2020-07-20 23:23:40|eur_0445|AGL.MI|AGL.MI|Autogrill S.p.A.|EUR|Milan|254218000|Italy|Consumer Cyclical|Restaurants|http://www.autogrill.com|12.37|4.808|1394859|4.934|3.142|9.94|-0.47705352|0.08665|0.03337|0.26986998|360.972||2020-03-12|||0m|0|0|-1m|1|12|-2m|0.92|13|-3m|0.93|14|||||0|1.176744|||1.4241706|0.82|9.461|0.807||0.67411005|0.405|0.543|0.03801|0.21208|18|0
2020-07-20 23:23:41|eur_0446|AMP.MI|AMP.MI|Amplifon S.p.A.|EUR|Milan|223212992|Italy|Healthcare|Medical Instruments & Supplies|http://corporate.amplifon.com|17.08|26.47|466539|25.82|14.83|30.4|0.19205904|0.15438|0.0402|0.14809|221.857|4Q2017/0.2/0.16!1Q2018/0.07/0.08!2Q2018/0.15/0.14!3Q2018/0.05/0.06|2020-07-29||0.2|0m|0|0|-1m|0.29|14|-2m|0.29|14|-3m|0.27|15|||||0|1.044767|||8.879571|4.092|26.503|0.425|0.62|0.29756|0.643|0.742|0.05639|0.22649|18|0
2020-07-20 23:23:43|eur_0449|ASC.MI|ASC.MI|Ascopiave S.p.A.|EUR|Milan|222416992|Italy|Utilities|Utilities—Regulated Gas|http://www.gruppoascopiave.it|3.65|3.385|431262|3.48|2.7|4.655|-0.16546762|0.36143002|0.01418|0.03695|30.692|||||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.691279|||0.8556623|7.025|19.438|2.175||0.08723|0.564|0.628|3.42779|0.89088994|18|0
2020-07-20 23:23:44|eur_0450|ASR.MI|ASR.MI|A.S. Roma S.P.A.|EUR|Milan|628881984|Italy|Consumer Cyclical|Leisure|http://www.asroma.com||0.535|2793680|0.488|0.3255|0.72|-0.03174603|-0.30129|-0.17468001|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.194186||||3.089|-10.251|-0.18||0.00345|0.493|0.548|-0.60094|0.66344|18|0
2020-07-20 23:23:46|eur_0451|AST.MI|AST.MI|Astaldi S.p.A.|EUR|Milan|97885104|Italy|Industrials|Engineering & Construction|http://www.astaldi.com|1.43|0.5|606565|0.495|0.3|0.727|-0.24369746|-0.04305|-0.014149999||518.208|||||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|-0.14|7|||||0|1.734883||||1.513|-35.15|-0.738|1.05|0.051680002|0.413|0.512|-0.050669998|0.20465|18|0
2020-07-20 23:23:47|eur_0452|AT.MI|AT.MI|ASTM S.p.A.|EUR|Milan|129773000|Italy|Industrials|Engineering & Construction|http://www.astm.it|23.5|18.56|103477|18.62|10.88|31.88|-0.4032051|0.32021|0.0375|0.05628|105.542||2020-04-14|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.460465|||0.93088573|1.991|6.219|0.835|1.65|0.16540001|0.903|1.214|0.032309998|0.36804|18|0
2020-07-20 23:23:48|eur_0453|ATH.MI|ATH.MI|Ambienthesis S.p.A.|EUR|Milan|88188200|Italy|Industrials|Waste Management|http://www.ambienthesis.it|0.59|0.55|23249|0.552|0.356|0.8|0.4759357|0.08569|0.029830001|0.09473|18.853|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.422093|||0.99818516|0.629|7.341|0.049||0.00016000001|0.947|1.212|0.05052|0.11796|18|0
2020-07-20 23:23:50|eur_0454|AUTME.MI|AUTME.MI|Autostrade Meridionali S.p.A.|EUR|Milan|4375000|Italy|Industrials|Engineering & Construction|http://www.autostrademeridionali.it||21.8|151|21.7|18|32|-0.30448717|0.33663|0.04009|0.09658|138.841|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088372|||0.5384311|3.25|9.654|3.799||0.72365|0.215|1.605|0.17795|0.36547002|18|0
2020-07-20 23:23:51|eur_0455|B.MI|B.MI|Bastogi S.p.A.|EUR|Milan|110273000|Italy|Industrials|Specialty Business Services|http://www.bastogi.com||0.868|805|0.874|0.746|1.22|-0.026726067|0.03836||-0.16284999|309.162|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.625|||7.418803|8.006|208.715|-0.067||8.9999994E-5|0.714|7.945|-0.1749|0.52986|18|0
2020-07-20 23:23:53|eur_0456|BAN.MI|BAN.MI|BasicNet S.p.A.|EUR|Milan|53130300|Italy|Consumer Cyclical|Apparel Retail|http://www.basic.net|5.5|3.83|18868|3.8|3|6.2|-0.23541248|0.14099|0.07328|0.17942|77.096|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.224418|||1.6768827|1.124|7.973|0.392|0.28|0.15345|0.707|1.424|0.08416|0.42852002|18|0
2020-07-20 23:23:54|eur_0457|BCM.MI|BCM.MI|Biancamano S.p.A.|EUR|Milan|32699700|Italy|Industrials|Waste Management|http://www.gruppobiancamano.it|0.93|0.216|18797|0.213|0.1675|0.323|-0.061674|0.0137|-0.00171|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.236627||||1.427|104.16|0.5||0.00033|0.626|0.676|0.21806999|0.10118|18|0
2020-07-20 23:23:56|eur_0458|BDB.MI|BDB.MI|Banco di Desio e della Brianza S.p.A.|EUR|Milan|122745000|Italy|Financial Services|Banks—Regional|http://www.bancodesio.it||2.23|23696|2.17|1.87|3.32|0.07425749|0|0.00234|0.03435||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.766279|||0.31364274|10.977||0.245||0.057140004|||0.10187|0|18|0
2020-07-20 23:23:57|eur_0459|BE.MI|BE.MI|Beghelli S.p.A.|EUR|Milan|199214000|Italy|Technology|Electronics & Computer Distribution|http://www.beghelli.com||0.1685|132580|0.1665|0.145|0.294|-0.30042017|0.028239999|-0.0051599997|-0.103369996|82.368|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.657558|||0.3608137|0.618|21.889|-0.007||0.00048000002|0.427|0.896|-0.00897|0.51632|18|0
2020-07-20 23:23:58|eur_0460|BEC.MI|BEC.MI|B&C Speakers S.p.A.|EUR|Milan|10948300|Italy|Technology|Consumer Electronics|http://www.bcspeakers.com|15.3|10.95|593|11.2|7.4|14.85|-0.058823526|0.19091|0.11748|0.27143|63.949|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.08372|||3.9289558|2.079|10.888|0.64|0.63|0.25404|1.146|2.56|0.12656|0.38267|18|0
2020-07-20 23:24:00|eur_0462|BET.MI|BET.MI|Be Think, Solve, Execute S.p.A.|EUR|Milan|130111000|||||1.08|1.04|266337|1.04|0.75|1.45||||||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.5|2|||||0||||||||||||||18|0
2020-07-20 23:24:01|eur_0464|BFE.MI|BFE.MI|Banca Finnat Euramerica S.p.A.|EUR|Milan|334068992|Italy|Financial Services|Banks—Regional|http://www.bancafinnat.it|0.67|0.239|390325|0.223|0.2|0.358|-0.25418055|0|0.0011100001|0.008909999||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.639534|||0.371118|18.185||-0.002|0.02|0.00366|||-0.01322|0|18|0
2020-07-20 23:24:03|eur_0465|BGN.MI|BGN.MI|Banca Generali S.p.A.|EUR|Milan|115384000|Italy|Financial Services|Banks—Regional|http://www.bancagenerali.com|23.35|26.76|305665|26.52|16.45|33.24|0.000754714|0|0.02525|0.31773||1Q2016/0.25/0.25!2Q2016/0.33/0.31!4Q2016/0.32/0.29!1Q2017/0.48/0.45|2020-07-29||0.25|0m|0|0|-1m|0.5|8|-2m|0.5|8|-3m|0.89|9|||||0|1.833139|||3.1415827|0.082||2.463|1.5|0.25272|||0.46210998|0|18|0
2020-07-20 23:24:04|eur_0466|BIA.MI|BIA.MI|Bialetti Industrie S.p.A|EUR|Milan|124974000|Italy|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.bialetti.it|0.7|0.129|27555|0.125|0.0952|0.284912|-0.49199384|-0.13841|-0.09172|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.654651||||1.095|-7.911|-0.103|0.05|0.31485|0.685|1.304|-0.08946|0.42661|18|0
2020-07-20 23:24:06|eur_0467|BIM.MI|BIM.MI|Banca Intermobiliare di Investimenti e Gestioni SpA|EUR|Milan|1014099968|Italy|Financial Services|Banks—Regional|http://www.bancaintermobiliare.com||0.0674|9221311|0.0722|0.054|0.178|-0.3881356|0|-0.02632|-0.41709||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.483139|||0.5663865|2.233||-0.047||0.86326|||-0.57857|0|18|0
2020-07-20 23:24:07|eur_0470|BRE.MI|BRE.MI|Brembo S.p.A.|EUR|Milan|323887008|Italy|Consumer Cyclical|Auto Parts|http://www.brembo.com|11.56|8.26|699364|8.17|5.91|11.58|-0.1688708|0.17259|0.06171|0.15208|49.449||2019-07-29|||0m|0|0|-1m|0.17|6|-2m|0.17|6|-3m|0.14|7|||||0|1.659883|||1.9879663|1.235|7.155|0.602|0.83|0.24959|0.78|1.185|0.07767|0.48106|18|0
2020-07-20 23:24:09|eur_0471|BRI.MI|BRI.MI|Brioschi Sviluppo Immobiliare S.p.A.|EUR|Milan|779094976|Italy|Real Estate|Real Estate—Development|http://www.brioschi.it|0.27|0.0698|977091|0.0694|0.0632|0.114|-0.041436553|0.09986|-0.0075199995|-0.07475|164.225|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.265697|||0.5915254|11.558|115.737|-0.009||0.0028400002|0.454|2.728|-0.41877|0.56555|18|0
2020-07-20 23:24:10|eur_0472|BSRP.MI|BSRP.MI|Banco di Sardegna S.p.A.|EUR|Milan|6600000|Italy|Financial Services|Banks—Regional|http://www.bancosardegna.it||8.74|12435|8.74|6.5|10.65|0.0069123507|0|-0.00017000001|-0.0022200001||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.934883|||0.4953806|5.791||-0.481||0.00075999997|||-0.00632|0|18|0
2020-07-20 23:24:12|eur_0473|BSS.MI|BSS.MI|Biesse S.p.A.|EUR|Milan|27393000|Italy|Industrials|Specialty Industrial Machinery|http://www.biesse.com|33.45|12.74|263178|12.81|6.625|18.65|0.17093241|0.06537|0.03089|0.04275|47.419|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.834302|||1.6021127|0.546|8.351|0.476||0.28545|0.867|1.617|0.01386|0.58230996|18|0
2020-07-20 23:24:13|eur_0474|BZU.MI|BZU.MI|Buzzi Unicem S.p.A.|EUR|Milan|165027008|Italy|Basic Materials|Building Materials|http://www.buzziunicem.it|21.88|21.37|311599|21.29|12.945|23.66|0.11846602|0.21324|0.047140002|0.11287|37.221|1Q2016/0.02/-0.09!2Q2016/0.42/0.5!3Q2016/0.43/0.51!4Q2016/-0.16/0.1|2020-08-04||0.02|0m|0|0|-1m|1|15|-2m|0.8|15|-3m|0.79|14|||||0|1.136046|||1.1947893|1.529|7.172|1.883|1.6|0.19001|2.672|3.675|0.11966|0.39771|18|0
2020-07-20 23:24:14|eur_0476|CAI.MI|CAI.MI|Cairo Communication S.p.A.|EUR|Milan|134416000|Italy|Communication Services|Advertising Agencies|http://www.cairocommunication.it|4.43|1.5|121530|1.498|1.332|2.895|-0.4079051|0.09864|0.03638|0.076009996|51.026|||||0m|0|0|-1m|2|4|-2m|1.5|4|-3m|1.4|5|||||0|1.112209|||0.45194337|0.705|7.146|0.241|0.25|0.16479|0.599|0.599|0.02846|0.18726|18|0
2020-07-20 23:24:16|eur_0477|CARR.MI|CARR.MI|Carraro S.p.A.|EUR|Milan|73815200|Italy|Industrials|Specialty Industrial Machinery|http://www.carraro.com|2.97|1.47|54733|1.42|1.04|2.35|-0.2864322|0.07756|0.02803|0.11698|288.954||2016-02-08|||0m|0|0|-1m|2|1|-2m|2|2|-3m|2|2|||||0|2.075|||1.7647059|0.463|5.964|0.105||0.05164|0.666|1.143|0.0148|0.24302|18|0
2020-07-20 23:24:17|eur_0478|CASS.MI|CASS.MI|Societa Cattolica di Assicurazione - Societa Cooperativa|EUR|Milan|167078000|Italy|Financial Services|Insurance—Diversified|http://www.cattolica.it|9|5.37|1381994|5.315|3.302|8.33|-0.3263625|0.054569997|||30.144||2020-05-18|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.551744|||0.47429782|0.122|2.237|0.378|0.53|0.29763|||0.00871|0.13623|18|0
2020-07-20 23:24:19|eur_0479|CE.MI|CE.MI|Credito Emiliano S.p.A.|EUR|Milan|330360992|Italy|Financial Services|Banks—Regional|http://www.credem.it|6.41|4.5|159763|4.455|3.56|5.54|-0.031521738|0|0.0043|0.073189996||4Q2017/0.12/0.78|2019-02-07||0.12|0m|0|0|-1m|0|9|-2m|0.11|9|-3m|0.22|9|||||0|1.015116|||0.5346323|8.462||0.597|0.57|0.07508|||0.17813998|0|18|0
2020-07-20 23:24:20|eur_0480|CED.MI|CED.MI|Caltagirone Editore SpA|EUR|Milan|106790000|Italy|Communication Services|Publishing|http://www.caltagironeeditore.com||0.76|8715|0.772|0.72|1.15|-0.32869565|-0.00122|-0.00354|-0.07445|4.554|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.623837|||0.19879675|-0.084|69.109|-0.287||0.03524|2.631|2.666|-0.22734|0.48494998|18|0
2020-07-20 23:24:22|eur_0481|CEM.MI|CEM.MI|Cementir Holding N.V.|EUR|Milan|159120000|Italy|Basic Materials|Building Materials|http://www.cementirholding.com|6.9|6.1|38163|6.11|4.165|7.146|-0.042319775|0.16336|||48.391||2020-07-28|||0m|0|0|-1m|1.33|3|-2m|0.67|3|-3m|0.67|3|||||0|1.522456|||0.92916983|1.104|6.76|0.453|0.55|0.10609|||0.05895|0.34660998|18|0
2020-07-20 23:24:23|eur_0482|CHL.MI|CHL.MI|Centro HL Distribuzione S.p.A.|EUR|Milan|1484349952|Italy|Consumer Cyclical|Specialty Retail|http://www.chl.it||0.0046|5666511|0.0046|0.0043|0.0069|-0.20689654|-0.04972|-0.03179|-0.46465|343.894|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.276162|||2.3|0.711|-14.291|-0.002||0.00051|0.794|0.823|-0.12742|0.18614|18|0
2020-07-20 23:24:25|eur_0483|CIA.MI|CIA.MI|Compagnia Immobiliare Azionaria S.p.A.|EUR|Milan|92295296|Italy|Real Estate|Real Estate Services|http://www.compagniaimmobiliareazionaria.it||0.103|76848|0.0994|0.0796|0.1455|-0.23831421|-0.64287|||48.316|||||||||||||||||||||0|0.870348|||0.78030306|5.528|-8.598|-0.031||0.00032000002|||-1.04137|0.36609|18|0
2020-07-20 23:24:26|eur_0484|CIR.MI|CIR.MI|CIR S.p.A. Compagnie Industriali Riunite|EUR|Milan|1250060032|Italy|Consumer Cyclical|Auto Parts|http://www.cirgroup.it|1.19|0.3975|650397|0.3985|0.361|0.596|-0.12705368|0.09093001|0.01164|0.005|158.987||2018-07-27|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.175581|||0.6559406|0.955|10.507|-0.11|0.07|0.26221|0.673|1.301|-0.06504|0.43772|18|0
2020-07-20 23:24:27|eur_0485|CLE.MI|CLE.MI|Class Editori S.p.A.|EUR|Milan|171586000|Italy|Communication Services|Publishing|http://www.classeditori.it||0.123|223527|0.1235|0.075|0.209|-0.3682865|0.06396||-0.33118|362.695|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.759302|||1.2947369|1.776|27.766|-0.05||0.00023|||-0.12094|0.097229995|18|0
2020-07-20 23:24:29|eur_0486|CLF.MI|CLF.MI|Caleffi S.p.A.|EUR|Milan|15150800|Italy|Consumer Cyclical|Textile Manufacturing|http://www.caleffionline.it|1.48|0.695|6|0.7|0.65|1.46|-0.49275362|0.02856|0.0044299997|0.0074|161.583|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.7|||0.8205431|0.604|21.151|-0|0.09|0.01461|0.829|1.608|-4.0000003E-5|0.29499|18|0
2020-07-20 23:24:30|eur_0488|CMB.MI|CMB.MI|Cembre S.p.A.|EUR|Milan|16720000|Italy|Industrials|Electrical Equipment & Parts|http://www.cembre.it|26.25|16.85|2236|17|13.3|25|-0.19239902|0.23796|0.07579|0.12725|19.296|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.192441|||1.756123|1.935|8.131|1.297|1.09|0.18245001|1.48|2.63|0.1432|0.55133|18|0
2020-07-20 23:24:32|eur_0490|COF.MI|COF.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:24:33|eur_0492|CSP.MI|CSP.MI|CSP International Fashion Group S.p.A.|EUR|Milan|32259300|Italy|Consumer Cyclical|Apparel Manufacturing|http://cspinternational.it/en|2.24|0.418|34022|0.406|0.35|0.698|-0.33223683|0.00839|-0.00621|-0.061329998|39.938|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.172093|||0.2491061|0.14|16.748|-0.104|0.17|0.00127|1.01|1.813|-0.0317|0.31447|18|0
2020-07-20 23:24:35|eur_0493|CVAL.MI|CVAL.MI|Credito Valtellinese S.p.A.|EUR|Milan|70149696|Italy|Financial Services|Banks—Regional|http://www.creval.it|0.11|6.21|497019|5.916|0.0356|6.245|100.64948|0|0.00296|0.044850003|||2020-05-07|||0m|0|0|-1m|0.57|7|-2m|0.86|7|-3m|1|6|||||0|1.490116|||0.2609134|9.143||1.042|0.47|0.30282|||0.14903|0|18|0
2020-07-20 23:24:36|eur_0495|DAL.MI|DAL.MI|Datalogic S.p.A.|EUR|Milan|56691500|Italy|Technology|Computer Hardware|http://www.datalogic.com|26.93|10.51|54656|10.71|8.835|18.75|-0.31346154|0.12454|0.041729998|0.08457|43.085||2019-08-07|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.5|4|||||0|1.397674|||1.5033615|1.122|9.01|0.58|1.18|0.15906|1.037|1.743|0.05614|0.47457|18|0
2020-07-20 23:24:37|eur_0496|DAN.MI|DAN.MI|Danieli & C. Officine Meccaniche S.p.A.|EUR|Milan|37918300|Italy|Industrials|Specialty Industrial Machinery|http://www.danieli.com|21.68|11.96|19863|11.82|8.42|18|-0.24424559|0.06254|0.0115|0.029240001|35.858||2020-09-23|||0m|0|0|-1m|0.29|7|-2m|0.14|7|-3m|0.43|7|||||0|1.295348|||0.4661496|-0.035|-0.553|0.745|1.2|0.14911|0.939|1.349|0.01956|0.46929002|18|0
2020-07-20 23:24:39|eur_0497|DEA.MI|DEA.MI|DeA Capital S.p.A.|EUR|Milan|259976000|Italy|Financial Services|Asset Management|http://www.deacapital.it/EN/Home_eng.aspx|1.64|1.202|98685|1.202|0.92|1.51|-0.06386292|0.118219994|0.00716|0.0094099995|3.142|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.044767|||0.6931949|3.617|30.597|0.037|0.05|0.05546|3.141|3.141|0.14015001|0.80267|18|0
2020-07-20 23:24:40|eur_0498|DIA.MI|DIA.MI|DiaSorin S.p.A.|EUR|Milan|54790700|Italy|Healthcare|Diagnostics & Research|http://www.diasoringroup.com|84.14|180.9|120776|178.2|95.25|211.8|0.73515093|0.37514|0.15338|0.20983||1Q2016/0.45/0.47!2Q2016/0.53/0.48!2Q2017/0.6/0.68!4Q2017/0.8/0.82|2020-07-30||0.45|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0.27|11|||||0|0.468604|||11.079128|13.655|36.399|3.158|3.05|0.21412|||0.24367|0.69086|18|0
2020-07-20 23:24:42|eur_0499|DIB.MI|DIB.MI|Digital Bros S.p.A.|EUR|Milan|14260800|Italy|Communication Services|Electronic Gaming & Multimedia|http://www.digitalbros.com|5|25.85|130182|23.75|6.42|25.85|2.0254776|0.20951|0.088479996|0.16434999|43.1|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.168604|||5.245536|2.767|13.206|0.756|0.78|0.11446|0.841|1.106|0.0825|0.48663|18|0
2020-07-20 23:24:43|eur_0500|DIS.MI|DIS.MI|d'Amico International Shipping S.A.|EUR|Milan|1230899968|Luxembourg|Industrials|Marine Shipping|http://www.damicointernationalshipping.com|0.33|0.092|2169708|0.0925|0.0638|0.1566|-0.06565654|0.23812|0.02347|-0.060489997|201.929|1Q2017/0/0.02!2Q2017/-0.02/0!3Q2017/-0.01/-0.02!4Q2017/-0.05/0|2020-05-07||0|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.530232|||0.32394364|2.177|9.144|-0.017|0.01|0.0584|0.44|0.801|-0.05743|0.36181998|18|0
2020-07-20 23:24:45|eur_0501|DMN.MI|DMN.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:24:46|eur_0503|EEMS.MI|EEMS.MI|EEMS Italia SpA|EUR|Milan|435118016|Italy|Technology|Semiconductors|http://www.eems.it|0.22|0.0994|134301|0.1|0.0542|0.1695|0.44927537|0|-0.21124001|-2.16413|332.143|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.136046|||99.399994|965.235||-0.002||3.0000001E-5|0.948|0.949|0|0|18|0
2020-07-20 23:24:48|eur_0505|ELC.MI|ELC.MI|Elica S.p.A.|EUR|Milan|62047300|Italy|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.elica.com|2.72|2.82|33920|2.74|1.808|3.895|0.42708337|0.07593|||75.431|||||0m|0|0|-1m|1.33|3|-2m|1|3|-3m|0.33|3|||||0|1.481395|||1.6068376|0.515|6.786|0.042|0.21|0.34947|||0.00551|0.4609|18|0
2020-07-20 23:24:49|eur_0506|ELN.MI|ELN.MI|EL.En. S.p.A.|EUR|Milan|19596100|Italy|Healthcare|Medical Devices|http://www.elengroup.com|23.73|22.8|83166|22.55|13.01|34.78|0.25977647|0.101969995||0.117639996|15.718|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.788372|||2.0012288|1.016|9.968|1.29|1.07|0.18066|||0.062179998|0.387|18|0
2020-07-20 23:24:51|eur_0507|EM.MI|EM.MI|Emak S.p.A.|EUR|Milan|163538000|Italy|Industrials|Tools & Accessories|http://www.emak.it|1.9|0.756|154701|0.757|0.556|1.014|-0.21145827|0.09273|0.025910001|0.051069997|109.311||2016-03-14|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.67|3|||||0|0.958139|||0.58924395|0.721|7.77|0.066|0.11|0.13597|1.084|1.997|0.025209999|0.47221002|18|0
2020-07-20 23:24:52|eur_0509|ERG.MI|ERG.MI|ERG S.p.A.|EUR|Milan|148870000|Italy|Utilities|Utilities—Renewable|http://www.erg.eu|19.93|20.88|176962|20.94|13.17|23.48|0.15626729|0.49557|0.026129998|0.01722|118.725||2020-07-31|||0m|0|0|-1m|0.57|7|-2m|0.86|7|-3m|0.86|7|||||0|0.69593|||1.7006027|4.457|8.994|0.208|0.64|0.2053|2.831|2.897|0.03036|0.59736997|18|0
2020-07-20 23:24:53|eur_0511|ETH.MI|ETH.MI|Eurotech S.p.A.|EUR|Milan|35103300|Italy|Technology|Computer Hardware|http://www.eurotech.com|5.2|5.31|691898|5.07|4.085|10.08|-0.01744181|0.15255|0.05514|0.14331001|13.792|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.054069|||1.4599944|1.732|11.357|0.485|0|0.11367|1.599|2.464|0.17353001|0.5187|18|0
2020-07-20 23:24:55|eur_0512|FDA.MI|FDA.MI|Fidia S.p.A.|EUR|Milan|5113000|Italy|Industrials|Specialty Industrial Machinery|http://www.fidia.it|6.05|2.82|1952|2.79|2.145|4.645|-0.34660423|-0.07143|-0.04517|-0.53978|310.185|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.639534|||3.3333333|0.673|-9.422|-0.748|0.66|0.00083|0.379|1.001|-0.08935001|0.60395|18|0
2020-07-20 23:24:56|eur_0513|FKR.MI|FKR.MI|Falck Renewables S.p.A.|EUR|Milan|289204000|Italy|Utilities|Utilities—Renewable|http://www.falckrenewables.eu|2.73|5.58|741727|5.605|3.128|6.3|0.26809955|0.49603|0.04206|0.10863|142.892||2020-05-13|||0m|0|0|-1m|1.33|3|-2m|2|3|-3m|2|3|||||0|0.891279|||2.9368422|6.449|13.002|0.167|0.05|0.24346|1.269|1.489|0.12934|0.48336|18|0
2020-07-20 23:24:58|eur_0514|FM.MI|FM.MI|Fiera Milano SpA|EUR|Milan|70978800|Italy|Industrials|Specialty Business Services|http://www.fieramilano.it|4.25|3.105|470106|3.14|2.24|6.68|-0.14673913|0.20104|0.03867|0.19803|436.081|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|2.06279|||2.0672438|2.499|12.428|0.287|-0.02|0.069970004|0.607|0.639|0.07934|0.55223|18|0
2020-07-20 23:24:59|eur_0515|FNM.MI|FNM.MI|FNM S.p.A.|EUR|Milan|434903008|Italy|Industrials|Railroads|http://www.fnmgroup.it|1|0.422|162586|0.425|0.3425|0.86|-0.1482966|0.24028999||0.05604|84.415|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.131976|||0.4232698|0.797|3.319|0.07|0.06|0.10441|1.077|1.177|0.08727|0.2251|18|0
2020-07-20 23:25:01|eur_0516|FUL.MI|FUL.MI|FullSix S.p.A.|EUR|Milan|11182300|Italy|Communication Services|Advertising Agencies|http://www.fullsix.it||0.62|48735|0.626|0.452|0.76|-0.14480877|-0.091450006|-0.06647|-1.09971|188.384|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.532558|||62|2.08|-22.742|-0.362||4.0000003E-5|0.396|0.466|-0.61156|-0.06507|18|0
2020-07-20 23:25:02|eur_0517|GE.MI|GE.MI|Gefran S.p.A.|EUR|Milan|14372800|Italy|Technology|Electronic Components|http://www.gefran.com|7.9|4.93|10604|4.92|3.55|7.59|-0.27218938|0.098050006|0.03382|0.06064|46.163|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.308139|||0.5174223|0.399|4.072|0.357|0.35|0.04798|1.209|1.733|0.03316|0.47737998|18|0
2020-07-20 23:25:04|eur_0518|GEO.MI|GEO.MI|Geox S.p.A.|EUR|Milan|255211008|Italy|Consumer Cyclical|Footwear & Accessories|http://www.geox.com|1.55|0.742|240418|0.741|0.483|1.362|-0.42824072|0.12645|-0.00054000004|-0.07696|114.231||2020-09-17|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.29|7|||||0|1.364534|||0.62563235|0.604|4.774|-0.1|0.06|0.05994|0.526|1.315|-0.030720001|0.4979|18|0
2020-07-20 23:25:05|eur_0519|GSP.MI|GSP.MI|Gas Plus S.p.A.|EUR|Milan|43572900|Italy|Utilities|Utilities—Regulated Gas|http://www.gasplus.it|3.5|1.775|6963|1.755|1.28|2.84|-0.19495416|0.20452|-0.00046|-0.0029|37.492|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.628488|||0.36380404|1.652|8.078|-0.014|-0.05|0.00042|0.809|0.889|-0.00712|0.29908|18|0
2020-07-20 23:25:07|eur_0521|HER.MI|HER.MI|Hera S.p.A.|EUR|Milan|1475459968|Italy|Utilities|Utilities—Diversified|http://www.gruppohera.it|3.14|3.33|1686222|3.326|2.786|4.494|-0.039283633|0.13108|0.03322|0.13328|129.045||2020-07-29|||0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|0.610465|||1.6981132|1.156|8.822|0.261|0.17|0.23178|0.857|1.076|0.052360002|0.21214001|18|0
2020-07-20 23:25:08|eur_0522|IF.MI|IF.MI|Banca IFIS S.p.A.|EUR|Milan|53452000|Italy|Financial Services|Banks—Regional|http://www.bancaifis.it|23.63|9.72|272792|9.63|7.07|16.2|-0.27811092|0|0.01176|0.07896|||2020-05-13|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.495348|||0.33806345|8.822||2.235|3.13|0.16384001|||0.25807|0|18|0
2020-07-20 23:25:10|eur_0523|IGD.MI|IGD.MI|Immobiliare Grande Distribuzione SIIQ S.p.A.|EUR|Milan|110233000|Italy|Real Estate|REIT—Diversified|http://www.gruppoigd.it|9.15|3.38|491686|3.58|2.935|6.49|-0.3983193|0.75348|0.02933|0.0076099997|106.038||2020-08-06|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|1.358139|||0.30382022|9.678|12.844|0.086|0.76|0.13506|1.58|2.006|0.058730002|0.83747|18|0
2020-07-20 23:25:11|eur_0524|IGV.MI|IGV.MI|iGrandiViaggi S.p.A.|EUR|Milan|47597300|Italy|Consumer Cyclical|Resorts & Casinos|http://www.igrandiviaggi.it|2.4|0.92|49148|0.95|0.584|1.665|-0.35153586|0.06892|0.00324|-0.00336|11.52|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.159302|||0.67104304|0.556|8.066|-0.01|-0.01|0.00041|1.305|1.417|-0.0043599997|0.14555|18|0
2020-07-20 23:25:12|eur_0525|IKG.MI|IKG.MI|Intek Group S.p.A.|EUR|Milan|382576000|Italy|Basic Materials|Copper|http://www.itkgroup.it|0.4|0.246|137750|0.247|0.188|0.334|-0.22204727|0.25134|0.00226|-0.0037099998|23.857|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.981976|||0.21225195|15.98|63.579|-0.004||0.01925|0.629|0.629|-0.17312|0.75014|18|0
2020-07-20 23:25:14|eur_0526|IMA.MI|IMA.MI|I.M.A. Industria Macchine Automatiche S.p.A.|EUR|Milan|43105500|Italy|Industrials|Specialty Industrial Machinery|http://www.ima.it|70.2|52.35|292310|51.55|41.7|72.35|-0.27598315|0.1172|0.05207|0.33001|194.745||2016-03-14|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.4|5|||||0|0.839534|||4.585669|1.938|16.539|3.836|2.9|0.21677|0.655|1.103|0.10014|0.46183|18|0
2020-07-20 23:25:15|eur_0527|IMS.MI|IMS.MI|Immsi S.p.A.|EUR|Milan|340529984|Italy|Consumer Cyclical|Auto Manufacturers|http://www.immsi.it|0.45|0.4|1252599|0.398|0.2745|0.675|-0.39513677|0.11846|0.028239999|0.04651|299.471|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|1.392441|||0.58394164|0.774|6.533|0.016|0.03|0.05973|0.153|0.696|0.0034599998|0.27803|18|0
2020-07-20 23:25:17|eur_0528|IP.MI|IP.MI|Interpump Group S.p.A.|EUR|Milan|107592000|Italy|Industrials|Specialty Industrial Machinery|http://www.interpumpgroup.it|33.3|28.06|266931|27.86|19.38|32.16|0.07484567|0.22272|0.07553|0.16792|54.323||2020-05-13|||0m|0|0|-1m|1|5|-2m|1|5|-3m|0.83|6|||||0|1.243023|||2.774372|2.457|11.032|1.569|1.14|0.37254003|1.146|2.088|0.12229|0.36513|18|0
2020-07-20 23:25:18|eur_0529|IRC.MI|IRC.MI|IRCE S.p.A.|EUR|Milan|26579900|Italy|Industrials|Electrical Equipment & Parts|http://www.irce.it|2.8|1.48|4969|1.42|1.295|1.91|-0.17919081|0.025039999|0.001|-0.00316|44.533|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.705813|||0.32|0.286|11.405|-0.017|0.15|0.025039999|0.91|2.041|-0.0014599999|0.12803|18|0
2020-07-20 23:25:20|eur_0530|IRE.MI|IRE.MI|Iren SpA|EUR|Milan|1296320000|Italy|Utilities|Utilities—Diversified|http://www.gruppoiren.it|2.75|2.214|1005879|2.206|1.702|3.126|-0.085406244|0.20837|0.029579999|0.09244|133.901||2020-08-04|||0m|0|0|-1m|0.67|6|-2m|1|6|-3m|1|6|||||0|0.76686|||1.2144816|1.577|7.569|0.168|0.16|0.19405001|1.195|1.222|0.056009997|0.33133|18|0
2020-07-20 23:25:21|eur_0531|ISG.MI|ISG.MI|Isagro S.p.A.|EUR|Milan|23684900|Italy|Basic Materials|Agricultural Inputs|http://www.isagro.com|2.1|0.918|32111|0.918|0.562|1.57|-0.28281248|-0.01717|-0.035550002|-0.15607001|65.842|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.587209|||0.38154614|0.696|-40.526|-0.367|0.04|0.07863|0.911|1.691|-0.12753001|0.01633|18|0
2020-07-20 23:25:23|eur_0533|ITM.MI|ITM.MI|Italmobiliare S.p.A.|EUR|Milan|42221500|Italy|Consumer Defensive|Packaged Foods|http://www.italmobiliare.it|22|32.5|17553|31.5|19.38|32.5|0.5555556|0.23125|0.03739|0.05549|12.026||2016-03-22|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.89593|||1.0042022|1.756|7.595|1.51|0.32|0.12791|4.194|4.564|0.110010006|0.43967|18|0
2020-07-20 23:25:24|eur_0534|ITW.MI|ITW.MI|Itway S.p.A.|EUR|Milan|7905320|Italy|Technology|Information Technology Services|http://www.itway.com|2|1.025|12476|1.02|0.289|1.385|0.4049586|0.011469999|||122.018|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.505232|||0.8642496|0.47|40.916|0.364||0.00032000002|||0.07533|0.10304|18|0
2020-07-20 23:25:25|eur_0535|JUVE.MI|JUVE.MI|Juventus Football Club S.p.A.|EUR|Milan|1330249984|Italy|Consumer Cyclical|Leisure|http://www.juventus.com|1.4|0.99|9330556|0.9472|0.54|1.48181|-0.31683606|0.16644|-0.0404|-0.54993|168.359|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.488372|||4.7596154|2.698|16.212|-0.096|-0.04|0.13477|0.854|0.934|-0.16137|0.91845|18|0
2020-07-20 23:25:27|eur_0537|LD.MI|LD.MI|La Doria S.p.A.|EUR|Milan|30767000|Italy|Consumer Defensive|Packaged Foods|http://www.gruppoladoria.it|13.53|10.78|11616|10.58|6.2|11.72|0.25802612|0.06312|0.03249|0.118640006|65.958|||||0m|0|0|-1m|1.5|2|-2m|1|2|-3m|1|2|||||0|1.205813|||1.2529056|0.606|9.595|0.975|1.02|0.14959|0.838|1.659|0.039979998|0.08817001|18|0
2020-07-20 23:25:28|eur_0538|LIT.MI|LIT.MI|Retelit S.p.A.|EUR|Milan|160415008|Italy|Communication Services|Telecom Services|http://www.retelit.it|2|1.96|684966|1.9|1.073|1.964|0.3561741|0.22455|0.01652|0.07713|65.153|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.030232|||1.8473139|3.968|17.673|0.074|0.05|0.17708999|1.19|1.198|0.12637|0.36169997|18|0
2020-07-20 23:25:30|eur_0539|LR.MI|LR.MI|Landi Renzo S.p.A.|EUR|Milan|112500000|Italy|Consumer Cyclical|Auto Parts|http://www.landirenzogroup.com|1.63|0.68|950615|0.634|0.36|1.086|-0.38326848|0.11304|0.03311|0.06511|150.036|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.906976|||1.2121212|0.775|6.858|0.036|-0.06|0.01779|0.701|1.223|0.022|0.28213|18|0
2020-07-20 23:25:31|eur_0540|MARR.MI|MARR.MI|MARR S.p.A.|EUR|Milan|66525100|Italy|Consumer Defensive|Food Distribution|http://www.marr.it|23.08|12.52|270638|12.32|10.9|21.65|-0.37777776|0.06558|0.05863|0.16770001|121.682||2019-11-14|||0m|0|0|-1m|0.33|6|-2m|0.33|6|-3m|0.33|6|||||0|0.891279|||2.4743085|0.695|10.597|0.84|1.01|0.26733|1.122|1.657|0.03533|0.18851|18|0
2020-07-20 23:25:33|eur_0541|MEC.MI|MEC.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:25:34|eur_0543|MLM.MI|MLM.MI|MolMed S.p.A.|EUR|Milan|463451008|Italy|Healthcare|Biotechnology|http://www.molmed.com|0.88|0.515|6069386|0.516|0.236|0.517|0.45557117|0.11156999||0.03584|40.966|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.338953|||10.299999|6.401|57.373|0.002|-0.02|0.03763|||0.02247|0.50737|18|0
2020-07-20 23:25:36|eur_0545|MN.MI|MN.MI|Arnoldo Mondadori Editore S.p.A.|EUR|Milan|258520000|Italy|Communication Services|Publishing|http://www.mondadori.it|1.91|1.084|415584|1.084|0.936|2.225|-0.27733332|0.095699996|0.037920002|0.12405|175.511|||||0m|0|0|-1m|0.5|4|-2m|1|5|-3m|1|5|||||0|1.35872|||1.8435374|0.569|5.944|0.049|0.13|0.26049|0.751|1.04|0.0147|0.30251|18|0
2020-07-20 23:25:37|eur_0546|MON.MI|MON.MI|Monrif S.p.A.|EUR|Milan|206482000|Italy|Communication Services|Publishing|http://www.monrifgroup.net||0.105|48664|0.104|0.088|0.18|-0.3333333|0.01105|-0.010679999|-0.20924|394.494|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.402325|||0.82031244|0.661|59.825|-0.029||0.07831|0.196|0.486|-0.03049|0.53708|18|0
2020-07-20 23:25:39|eur_0547|MTV.MI|MTV.MI|Mondo TV S.p.A.|EUR|Milan|36414200|Italy|Communication Services|Entertainment|http://www.mondotv.it|4.6|1.962|127026|1.92|1.032|2.81|0.632653|0.59898996|0.04636|0.0706|14.478|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.701162|||1.1869328|||-1.212|0.37|0.053260002|1.898|1.919|0.15383|0.84733003|18|0
2020-07-20 23:25:40|eur_0549|PAN.MI|PAN.MI|Panariagroup Industrie Ceramiche S.p.A.|EUR|Milan|44923100|Italy|Basic Materials|Building Materials|http://www.panariagroup.it|3.8|0.97|6390|0.98|0.6|2.03|-0.24615383|0.03976|-0.008719999|-0.04364|147.077|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|1|1|||||0|1.801744|||0.27730134|0.701|17.637|-0.155|0.34|0.01599|0.438|1.417|-0.01827|0.062480003|18|0
2020-07-20 23:25:42|eur_0550|PIA.MI|PIA.MI|Piaggio & C. SpA|EUR|Milan|357124992|Italy|Consumer Cyclical|Recreational Vehicles|http://www.piaggiogroup.com|2.5|2.408|2488609|2.47|1.376|3.164|-0.05363977|0.11951|0.03798|0.10657|186.712||2020-07-27|||0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|0.25|8|||||0|1.257558|||2.2214022|0.967|8.089|0.118|0.1|0.16458|0.464|0.865|0.02829|0.27331|18|0
2020-07-20 23:25:43|eur_0551|PINF.MI|PINF.MI|Pininfarina S.p.A.|EUR|Milan|54271200|Italy|Consumer Cyclical|Auto Manufacturers|http://www.pininfarina.it|3.05|1.18|30676|1.15|0.91|2.015|-0.20798904|-0.16414|-0.08044|-0.5927|94.004|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.476744|||1.8879999|0.908|-5.534|-0.527||0.0106|0.993|1.209|-0.35347|0.70045|18|0
2020-07-20 23:25:44|eur_0553|POL.MI|POL.MI|Poligrafici Editoriale S.p.A.|EUR|Milan|132000000|||||0.55|0.143|885879|0.143|0.1004|0.2155||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:25:46|eur_0554|PQ.MI|PQ.MI|Piquadro S.p.A.|EUR|Milan|50000000|Italy|Consumer Cyclical|Footwear & Accessories|http://www.piquadro.com|2.26|1.54|22192|1.57|1.15|2.52|-0.35918367|-0.00145|-0.00922|-0.09441|135.369|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.169186|||1.1526946|0.823|-565.627|-0.134||0.10759|1.111|1.611|-0.041869998|0.49666|18|0
2020-07-20 23:25:48|eur_0555|PRI.MI|PRI.MI|Prima Industrie SpA|EUR|Milan|10483300|Italy|Industrials|Specialty Industrial Machinery|http://www.primaindustrie.com|33|13.32|6662|13.3|9.09|18.1|-0.125|0.051469997|0.017280001|0.028399998|98.861|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.582558|||0.8231877|0.692|13.454|0.505|1.94|0.2556|0.63|1.36|0.01323|0.22783001|18|0
2020-07-20 23:25:49|eur_0556|PRL.MI|PRL.MI|Pierrel S.p.A.|EUR|Milan|228880992|Italy|Healthcare|Drug Manufacturers—General|http://www.pierrelgroup.com||0.161|1300813|0.157|0.1075|0.192|-0.13019389|0.26386|0.015360001|0.029949998|94.07|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.04593|||0.12962963|1.169|4.429|0.006||0.0105|1.069|1.39|0.08053|0.63594|18|0
2020-07-20 23:25:50|eur_0557|PRO.MI|PRO.MI|Banca Profilo S.p.A.|EUR|Milan|664849984|Italy|Financial Services|Banks—Regional|http://www.bancaprofilo.it||0.2035|482223|0.1996|0.125|0.277|0.26730156|0|0.00365|0.04739||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.300581|||0.86595744|6.439||0.012||0.0107700005|||0.11535|0|18|0
2020-07-20 23:25:52|eur_0558|PRT.MI|PRT.MI|Esprinet S.p.A.|EUR|Milan|49784100|Italy|Technology|Electronics & Computer Distribution|http://www.esprinet.com|5.55|4.21|89194|4.195|2.685|5.65|0.37540996|0.01193|0.021559998|0.069299996|72.305||2019-11-13|||0m|0|0|-1m|0|2|-2m|1|2|-3m|1|2|||||0|1.243604|||0.56715614|0.088|7.379|0.472|0.76|0.22091|0.801|1.433|0.00606|0.04434|18|0
2020-07-20 23:25:53|eur_0559|PSF.MI|PSF.MI|Poligrafica S. Faustino S.p.A.|EUR|Milan|1060580|Italy|Industrials|Specialty Business Services|http://www.psf.it|6.9|5.86|9622|5.84|5.05|8.4|0.01565218|0.05436|0.01456|0.06407|174.924|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.858139|||0.67441595|0.253|4.66|0.547|0.87|0.00054000004|1.095|1.253|0.010829999|0.1873|18|0
2020-07-20 23:25:55|eur_0560|REC.MI|REC.MI|Recordati Industria Chimica e Farmaceutica S.p.A.|EUR|Milan|203972000|Italy|Healthcare|Drug Manufacturers—General|http://www.recordati.com|36.31|48.76|401742|48.32|28.26|49.26|0.2149862|0.3695|0.122770004|0.33585|89.082|4Q2017/0.33/0.35!1Q2018/0.41/0.4!2Q2018/0.37/0.37!3Q2018/0.35/0.38|2020-07-30||0.33|0m|0|0|-1m|0.38|8|-2m|0.38|8|-3m|0.44|9|||||0|0.36686|||8.074184|7.104|19.225|1.856|1.58|0.25653|1.066|1.523|0.25385|0.70817|18|0
2020-07-20 23:25:56|eur_0561|REY.MI|REY.MI|Reply S.p.A.|EUR|Milan|37407400|Italy|Technology|Information Technology Services|http://www.reply.com/en/|57.4|74.8|25048|74.45|43.3|80.7|0.22049177|0.13588001||0.21669|25.8||2016-03-11|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.498255|||4.793643|2.234|16.441|3.044|8.14|0.27985|||0.09167|0.16232|18|0
2020-07-20 23:25:58|eur_0562|RIC.MI|RIC.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:25:59|eur_0563|RM.MI|RM.MI|Reno De Medici S.p.A.|EUR|Milan|375283008|Italy|Basic Materials|Paper & Paper Products|http://www.rdmgroup.com|1.1|0.82|1204177|0.791|0.368|0.93|0.15138292|0.09834|0.04879|0.08162|41.191|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.317441|||1.4990859|0.489|4.975|0.04|0.04|0.13608|0.76|1.309|0.02399|0.25955|18|0
2020-07-20 23:26:00|eur_0564|RN.MI|RN.MI|Risanamento SpA|EUR|Milan|1800839936|Italy|Real Estate|Real Estate—Development|http://www.risanamentospa.com|0.26|0.0594|2688455|0.0582|0.0316|0.0958|0.41951215|-0.95155|-0.011080001|-0.17446|332.531|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.73372|||0.76153845|41.207|-43.305|0.002||0.48896|0.258|22.917|0.22619|-0.52739|18|0
2020-07-20 23:26:02|eur_0565|ROS.MI|ROS.MI|Rosss S.p.A.|EUR|Milan|11570000|Italy|Industrials|Business Equipment & Supplies|http://www.rosss.it|0.59|0.555|4651|0.555|0.494|0.875|-0.11904758|0.0305|-0.00336|-0.16245002|825.156|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.476744|||3.3636363|0.595|19.526|-0.034||0.00013|0.891|1.081|-0.01138|0.20998|18|0
2020-07-20 23:26:03|eur_0566|S24.MI|S24.MI|Il Sole 24 ORE S.p.A.|EUR|Milan|65015600|Italy|Communication Services|Publishing|http://www.gruppo24ore.com|0.65|0.474|55657|0.466|0.415|0.744|-0.10038614|-0.00105|-0.01654|-0.1616|151.923|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.273255|||0.98136646|0.326|-309.343|-0.081||0.048520003|0.541|0.636|-0.02852|0.08093|18|0
2020-07-20 23:26:05|eur_0567|SAB.MI|SAB.MI|Sabaf S.p.A.|EUR|Milan|11287600|Italy|Industrials|Specialty Industrial Machinery|http://www.sabaf.it|17.35|11.7|8079|11.45|8.81|15.3|-0.22002727|0.16463|0.03144|0.081590004|63.573|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.139534|||1.2046952|1.22|7.411|0.845|0.92|0.45555001|1.186|1.739|0.05765|0.39666998|18|0
2020-07-20 23:26:06|eur_0568|SAL.MI|SAL.MI|Salini Impregilo S.p.A.|EUR|Milan|890841984|||||1.84|1.263|531961|1.263|0.65|2.166|||||||2020-03-12|||0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.88|8|||||0||||||||||||||18|0
2020-07-20 23:26:08|eur_0570|SFL.MI|SFL.MI|Safilo Group S.p.A.|EUR|Milan|275704000|Italy|Healthcare|Medical Instruments & Supplies|http://www.safilogroup.com|1.62|0.727|253205|0.7285|0.527|1.618|-0.24741733|0.0473|0.00088|-0.61111|40.665||2020-03-11|||0m|0|0|-1m|-0.38|8|-2m|-0.38|8|-3m|-0.33|9|||||0|0.988953|||0.5858179|0.294|6.205|-1.191|-0.1|0.25363|0.953|1.798|-0.34957|0.51488|18|0
2020-07-20 23:26:09|eur_0571|SG.MI|SG.MI|SAES Getters S.p.A.|EUR|Milan|10771400|Italy|Technology|Electronic Components|http://www.saesgetters.com|23.5|25|21436|24.8|14.12|33.45|0.19806755|0.19830999|0.041139998|0.03828|55.529|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.615697|||1.811463|2.522|12.717|1.037|1.1|0.13853|1.722|2.59|0.06145|0.43188998|18|0
2020-07-20 23:26:11|eur_0573|SIS.MI|SIS.MI||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:26:12|eur_0575|SO.MI|SO.MI|Sogefi S.p.A.|EUR|Milan|117906000|Italy|Consumer Cyclical|Auto Parts|http://www.sogefigroup.com|2.5|0.878|65264|0.885|0.637|1.77|-0.30314958|0.10154|0.03222|-0.02358|249.325||2020-04-21|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|8|||||0|2.534883|||0.5712427|0.301|2.961|-0.034|0.34|0.074939996|0.701|0.947|-0.0027|0.20704001|18|0
2020-07-20 23:26:14|eur_0576|SRI.MI|SRI.MI|Servizi Italia S.p.A.|EUR|Milan|30568500|Italy|Industrials|Specialty Business Services|http://www.si-servizitalia.com|6.6|2.33|17989|2.3|1.9|3.47|-0.28571433|0.2356|0.02414|0.052010003|127.719|||||0m|0|0|-1m|1|2|-2m|1|1|-3m|1|1|||||0|1.120348|||0.5730447|0.858|3.64|0.205|0.45|0.12584|0.488|0.582|0.02372|0.27043|18|0
2020-07-20 23:26:15|eur_0577|SRN.MI|SRN.MI|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:26:17|eur_0578|SRS.MI|SRS.MI|Saras S.p.A.|EUR|Milan|941779968|Italy|Energy|Oil & Gas Refining & Marketing|http://www.saras.it|2.17|0.625|5708549|0.641|0.562|1.81|-0.55914724|0.0050999997|-0.02785|-0.081199996|72.263|4Q2017/0.06/0.05!1Q2018/0.01/0.01!2Q2018/0.01/0.03!3Q2018/0.05/0.05|2020-05-14||0.06|0m|0|0|-1m|0.36|11|-2m|0.4|10|-3m|0.6|10|||||0|0.526162|||0.6262525|0.076|14.826|-0.088|0.2|0.22343001|0.492|0.962|-0.00904|0.01314|18|0
2020-07-20 23:26:18|eur_0580|SSL.MI|SSL.MI|S.S. Lazio S.p.A.|EUR|Milan|67738896|Italy|Consumer Cyclical|Leisure|http://www.sslazio.it||1.37|101746|1.362|0.736|2.055|0.08959997|0.05864|-0.05019|-0.38242|143.531|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.536627|||2.224026|1.114|18.999|-0.294||0.0161|0.519|0.574|-0.15727|0.97240996|18|0
2020-07-20 23:26:19|eur_0581|STEF.MI|STEF.MI|Stefanel S.p.A.|EUR|Milan|291468992|Italy|Consumer Cyclical|Apparel Manufacturing|http://www.stefanel.com|0.65|0.11|41158|0.11|0.11|0.1115|0|-0.06858|-0.06329||475.646|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.301162|||2.5|0.58|-8.455|0.045||0.00025|1.198|2.253|0.10817|0.54204|18|0
2020-07-20 23:26:21|eur_0582|STM.MI|STM.MI|STMicroelectronics N.V.|EUR|Milan|892579008|Switzerland|Technology|Semiconductors|http://www.st.com|21.17|26.78|2138620|26.16|13.7|29.44|0.5716431|0.2146|0.06459|0.057729997|30.985|4Q2017/0.36/0.32!1Q2018/0.28/0.26!2Q2018/0.29/0.27!3Q2018/0.41/0.36|2020-04-22||0.36|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.34186|||3.3333333|2.354|10.971|0.442|1.36|0.35965002|1.943|3.053|0.04129|0.35279|18|0
2020-07-20 23:26:22|eur_0584|TER.MI|TER.MI|algoWatt S.p.A.|EUR|Milan|46077300|||||1.15|0.293|158239|0.293|0.288|0.481||||||||||0m|0|0|-1m|1|2|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:26:24|eur_0585|TES.MI|TES.MI|Tesmec S.p.A.|EUR|Milan|102372000|Italy|Industrials|Specialty Industrial Machinery|http://www.tesmec.com|0.85|0.25|158597|0.241|0.1815|0.455|-0.46563196|0.05471|0.01138|-0.02286|337.642|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.88779|||0.59101653|0.879|16.068|-0.01|0.05|0.16656|0.596|1.1|-0.00561|0.16028999|18|0
2020-07-20 23:26:25|eur_0586|TFI.MI|TFI.MI|TREVI - Finanziaria Industriale S.p.A.|EUR|Milan|15085599744|Italy|Industrials|Engineering & Construction|http://www.trevifin.com|0.47|0.0239|58972180|0.0249|0.0093|34.6|-0.9989919|0.03246|-0.01508|||||||0m|0|0|-1m|-1|4|-2m|-0.75|4|-3m|-1|5|||||0|0.781395||||1.232|37.937|-46.057|0.07|2.0000001E-5|0.313|0.639|-0.12542|0.62898|18|0
2020-07-20 23:26:27|eur_0587|TIS.MI|TIS.MI|Tiscali Spa|EUR|Milan|4508700160|Italy|Communication Services|Telecom Services|http://www.tiscali.com|0.03|0.0112|42457943|0.011|0.0067|0.0148|-0.16666669|-0.06514|-0.07434|||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.61279||||0.964|-14.792|-0.004|0|0.0208|0.399|0.447|-0.11547|0.24069001|18|0
2020-07-20 23:26:28|eur_0588|TOD.MI|TOD.MI|TOD'S S.p.A.|EUR|Milan|33093500|Italy|Consumer Cyclical|Footwear & Accessories|http://www.todsgroup.com|47.13|24.6|91234|24.68|20.98|52.15|-0.3956905|0.04936|0.00234|0.04257|59.663||2020-09-08|||0m|0|0|-1m|-0.63|24|-2m|-0.5|24|-3m|-0.52|25|||||0|0.348255|||0.7526619|1.377|27.886|1.399||0.14774|0.707|1.797|0.04992|0.49983|18|0
2020-07-20 23:26:30|eur_0589|TXT.MI|TXT.MI|TXT e-solutions S.p.A.|EUR|Milan|11666000|Italy|Technology|Software—Application|http://www.txtgroup.com|12.8|7.84|45026|7.93|4.47|10.86|-0.034104764|0.11169|0.02088|-0.00858|69.264|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.316279|||1.1227267|0.803|7.186|-0.074|0.59|0.13809|2.695|2.695|-0.0137600005|0.14503999|18|0
2020-07-20 23:26:31|eur_0592|XPR.MI|XPR.MI|Exprivia S.p.A.|EUR|Milan|48236400|Italy|Technology|Information Technology Services|http://www.exprivia.it|1.65|0.71|14634|0.71|0.49|1.046|-0.3199234|0.035439998|0.01804|0.01671||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.419186|||0.47396526|0.059|1.672|0.086|0.09|0.01567|0.739|0.892|0.00716|0.078889996|18|0
2020-07-20 23:26:32|eur_0594|ZUC.MI|ZUC.MI|Vincenzo Zucchi S.p.A.|EUR|Milan|3826480|Italy|Consumer Cyclical|Textile Manufacturing|http://www.zucchibassetti.com||1.2888|5122|1.2544|0.8999|2.38|-0.36|0.13881999|0.048779998|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.331976||||1.699|12.237|0.081|0|0.00057|0.378|0.593|0.03308|0.54027003|18|0
2020-07-20 23:26:34|eur_0595|ZV.MI|ZV.MI|Zignago Vetro S.p.A.|EUR|Milan|87691000|Italy|Consumer Cyclical|Packaging & Containers|http://www.gruppozignagovetro.com|9.27|14.06|31811|14.2|9.32|14.48|0.3197025|0.25358|0.04897|0.22837|105.629|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.89186|||5.4076924|4.337|17.102|0.571|0.41|0.09856|0.665|1.155|0.15105|0.48189|18|0
2020-07-20 23:26:35|eur_0596|AIR.DE|AIR.DE|Airbus SE|EUR|XETRA|784065024|Netherlands|Industrials|Aerospace & Defense|http://www.airbus.com|113|65.68|133796|65.85|47.7|139.4|-0.49617445|0.04749|0.00446|-0.29917|419.983|4Q2017/2.28/1.88!1Q2018/-0.06/0.06!2Q2018/1.02/0.92!3Q2018/1.36/1.14|||2.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.593023|||14.6085415|0.839|17.658|-2.418|5.51|0.29936|0.299|0.894|-0.027460001|0.15061|18|0
2020-07-20 23:26:37|eur_0597|ARL.DE|ARL.DE|Aareal Bank AG|EUR|XETRA|59857200|Germany|Financial Services|Banks—Regional|http://www.aareal-bank.com|35.94|16.6|270849|16.73|12.28|31.9|-0.2825901|0|0.00311|0.04493||3Q2017/0.78/0.74!4Q2017/0.74/0.58!1Q2018/0.65/0.64!2Q2018/0.55/0.6|2020-08-13||0.78|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.496511|||0.3480303|30.485||1.871|2.9|0.55582|||0.18796|0|18|0
2020-07-20 23:26:38|eur_0598|BDT.DE|BDT.DE|Bertrandt Aktiengesellschaft|EUR|XETRA|10143200|Germany|Consumer Cyclical|Auto Parts|http://www.bertrandt.com|101.2|32.45|4310|32.65|25|63.7|-0.46824104|0.06429|0.024449999|0.06766|81.824|4Q2016/1.15/1.21!2Q2017/0.28/0.5!3Q2017/1.59/1.42!4Q2017/1.17/1.23|2020-08-10||1.15|0m|0|0|-1m|0.22|9|-2m|0.22|9|-3m|0|9|||||0|1.391279|5.1589828|0.91|0.7924685|0.53|8.24|2.735|6.29|0.32154998|2.544|2.692|0.02646|0.16212|18|0
2020-07-20 23:26:39|eur_0600|EVD.DE|EVD.DE|CTS Eventim AG & Co. KGaA|EUR|XETRA|95991296|Germany|Communication Services|Entertainment|http://www.eventim.de|43.28|34.72|154504|34.16|25.54|61.55|-0.213628|0.14864999|0.06339|0.21582001|39.57|1Q2017/0.29/0.26!2Q2017/0.2/0.19!1Q2018/0.27/0.28!2Q2018/0.19/0.2|2020-08-20||0.29|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.954651|||6.48366|2.105|14.16|1.115||0.37418|0.766|0.946|0.079569995|0.26922|18|0
2020-07-20 23:26:41|eur_0601|FIE.DE|FIE.DE|Fielmann Aktiengesellschaft|EUR|XETRA|83989296|Germany|Consumer Cyclical|Specialty Retail|http://www.fielmann.com||66|53598|66.25|41.9|76.25|0.023956776|0.22016001|0.1272|0.19088|50.02|||||||||||||||||||||0|0.666279|||7.5471697|3.754|17.05|1.65||0.09675|1.062|1.726|0.09187999|0.78688|18|0
2020-07-20 23:26:42|eur_0602|GIL.DE|GIL.DE|DMG MORI AKTIENGESELLSCHAFT|EUR|XETRA|78818000|Germany|Industrials|Tools & Accessories|http://www.dmgmori.com|37.35|40.5|4905|40.45|38.8|43.9|-0.04033214|0.095869996|0.054770004|0.124589995|5.392|2Q2016/0.27/0.26!4Q2016/-0.24/-0.05|2020-08-04||0.27|0m|0|0|-1m|-1.5|2|-2m|-1.5|2|-3m|-1.5|2|||||0|0.312209|26.298702|-13.49|2.5192833|1.142|11.913|1.927|1.54|0.03537|0.856|1.516|0.05579|0.43417|18|0
2020-07-20 23:26:44|eur_0603|GWI1.DE|GWI1.DE|GERRY WEBER International AG|EUR|XETRA|45507700|||||7.79|0.043|37751|0.0438|0.035|0.4695||||||2Q2016/0.04/0.03!3Q2016/-0.15/-0.16!1Q2017/0.03/0.03!3Q2017/-0.11/-0.14|2020-01-30||0.04|0m|0|0|-1m|-0.4|10|-2m|-0.33|12|-3m|-0.33|12|||||0||||||||||||||18|0
2020-07-20 23:26:45|eur_0604|HOT.DE|HOT.DE|HOCHTIEF Aktiengesellschaft|EUR|XETRA|70624400|Germany|Industrials|Engineering & Construction|http://www.hochtief.com|151.36|80.55|95099|80.65|41.58|121.9|-0.17535788|0.051230002|0.03371|-0.17573|481.267|1Q2017/1.37/1.38!2Q2017/1.57/1.63!3Q2017/1.77/1.59!4Q2017/1.84/1.93|2020-08-03||1.37|0m|0|0|-1m|-0.7|10|-2m|-1|11|-3m|-1|11|||||0|1.286627|9.787364|1.1|4.8216214|0.27|5.263|-3.106|8.23|0.13369|1.186|1.225|-0.00835|0.26236|18|0
2020-07-20 23:26:47|eur_0605|JUN3.DE|JUN3.DE|Jungheinrich Aktiengesellschaft|EUR|XETRA|48000000|Germany|Industrials|Specialty Industrial Machinery|http://www.jungheinrich.com||22.22|136902|22|10.06|26.6|-0.07251263|0.087510005|||168.625|||||||||||||||||||||0|1.497674|||1.5235875|1.033|11.808|1.649||0.37464002|||0.04157|0.29115|18|0
2020-07-20 23:26:48|eur_0606|KCO.DE|KCO.DE|Klockner & Co SE|EUR|XETRA|99750000|Germany|Basic Materials|Steel|http://www.kloeckner.com|9.09|5.595|306408|5.465|2.612|6.585|0.2563219|0.0064499998|-0.00741|-0.05875|56.258|4Q2017/0.28/0.05!1Q2018/0.2/0.17!2Q2018/0.31/0.33!3Q2018/0.21/0.22|2020-08-14||0.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.725581|||0.6151055|0.211|32.695|-0.686|0.72|0.28178|1.113|2.365|-0.012200001|0.18078|18|0
2020-07-20 23:26:50|eur_0607|KGX.DE|KGX.DE|KION GROUP AG|EUR|XETRA|117959000|Germany|Industrials|Farm & Heavy Construction Machinery|http://www.kiongroup.com|64.12|69.34|324216|70.16|33.2|70.9|0.3528732|0.15835||0.12019|81.983|4Q2017/2.14/0.94!1Q2018/0.85/0.8!2Q2018/1.05/1.17!3Q2018/1.04/0.97|2020-07-30||2.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.411627|||2.292686|1.249|7.889|3.641|4.56|0.35307|||0.04908|0.26552|18|0
2020-07-20 23:26:51|eur_0608|KRN.DE|KRN.DE|Krones AG|EUR|XETRA|31593100|Germany|Industrials|Specialty Industrial Machinery|http://www.krones.com|91.38|55.75|14314|55.3|41.92|75.5|0.0063693523|0.057490002|0.02454|0.00842|24.276|4Q2017/2.33/1.88!1Q2018/1.23/1.28!2Q2018/1.22/1.31!3Q2018/0.71/1.2|2020-07-30||2.33|0m|0|0|-1m|0.33|15|-2m|0.47|15|-3m|0.47|15|||||0|1.265116|||1.2767371|0.437|7.594|0.389|5.98|0.22567|1.072|1.415|0.0030899998|0.49363|18|0
2020-07-20 23:26:52|eur_0609|KU2.DE|KU2.DE|KUKA Aktiengesellschaft|EUR|XETRA|39775500|Germany|Industrials|Specialty Industrial Machinery|http://www.kuka.com|88.75|37.5|10862|39.1|22.5|45.95|-0.08751458|0.0228|-0.00096000003|-0.01402|50.45|3Q2016/1.23/0.67!4Q2016/0.72/0.39!1Q2017/0.67/0.64!2Q2017/0.85/0.7|2020-08-05||1.23|0m|0|0|-1m|-0.5|8|-2m|-0.38|8|-3m|-0.09|11|||||0|1.103488|10.330578|1.48|1.4163771|0.632|27.714|-0.678|3.63|0.00169|1.073|1.453|-0.00877|0.20577998|18|0
2020-07-20 23:26:54|eur_0610|NDA.DE|NDA.DE|Aurubis AG|EUR|XETRA|44409300|Germany|Basic Materials|Copper|http://www.aurubis.com|59.05|59.02|144226|59.2|30.05|60.26|0.4863168|0.02629|0.02071|0.04689|6.922|4Q2017/1.33/1.46!1Q2018/1.8/1.76!2Q2018/1.33/1.88!3Q2018/1.41/1.49|2020-08-11||1.33|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.560465|||1.0277216|0.235|8.947|2.055|5.24|0.37685|0.419|2.343|0.00825|0.08314|18|0
2020-07-20 23:26:55|eur_0611|NOEJ.DE|NOEJ.DE|NORMA Group SE|EUR|XETRA|31862400|Germany|Industrials|Metal Fabrication|http://www.normagroup.com/corp/en/home/||25.38|45537|25.56|14.38|42.06|-0.16361254|0.14709|0.04018|0.07885|101.474|||||||||||||||||||||0|1.719186|||1.268556|1.153|7.84|1.572||0.78619003|1.347|2.03|0.04625|0.56984|18|0
2020-07-20 23:26:57|eur_0612|RHK.DE|RHK.DE|RHON-KLINIKUM Aktiengesellschaft|EUR|XETRA|66938500|Germany|Healthcare|Medical Care Facilities|http://www.rhoen-klinikum-ag.com|25.11|17.9|9093|17.94|14.14|25|-0.2677551|0.045300003|0.00124|0.026530001|14.576|1Q2017/0.12/0.12!2Q2017/0.12/0.1!3Q2017/0.14/0.14!4Q2017/0.17/0.19|2020-08-06||0.12|0m|0|0|-1m|-0.58|12|-2m|-0.58|12|-3m|-0.58|12|||||0|0.25872|22.658226|4.81|1.0354601|0.739|16.317|0.456|0.79|0.06295|1.905|2.096|0.020350002|0.099|18|0
2020-07-20 23:26:58|eur_0613|SZG.DE|SZG.DE|Salzgitter AG|EUR|XETRA|54087300|Germany|Basic Materials|Steel|http://www.salzgitter-ag.com||12.695|235735|12.99|7.774|21|-0.34690797|0.023440002|-0.00745|-0.11979|36.839|||||||||||||||||||||0|2.034302|||0.23051222|0.155|6.614|-7.054||0.26804|1.078|2.057|-0.04558|0.33532003|18|0
2020-07-20 23:27:00|eur_0614|SZU.DE|SZU.DE|Sudzucker AG|EUR|XETRA|204200000|Germany|Consumer Defensive|Packaged Foods|http://www.suedzucker.de|18.51|15.06|104614|15.15|9.97|17.16|0.121391535|0.067150004|0.00887|-0.0058099995|50.818|1Q2017/0.17/0.25!2Q2017/0.39/0.41!3Q2017/0.26/0.37!4Q2017/0.16/0.16|2020-10-08|0.2|0.17|0m|0|0|-1m|0.5|14|-2m|0.5|14|-3m|0.5|14|||||0|0.51686|14.910892|0.91|1.0630338|0.857|12.759|-0.433|1.01|0.076220006|0.76|2.248|-0.01134|0.33216|18|0
2020-07-20 23:27:01|eur_0615|TEG.DE|TEG.DE|TAG Immobilien AG|EUR|XETRA|146236992|Germany|Real Estate|Real Estate Services|http://www.tag-ag.com|16.75|22.02|333314|21.62|14.16|25.18|0.016933203|0.41584|0.02394|0.20172001|110.194||2020-08-20|||0m|0|0|-1m|0.64|14|-2m|0.64|14|-3m|0.53|15|||||0|0.648837|20.201834|1.14|1.3630455|11.136|26.781|2.919|1.09|0.75918996|0.753|1.639|0.86772|0.56047|18|0
2020-07-20 23:27:03|eur_0616|TLX.DE|TLX.DE|Talanx AG|EUR|XETRA|252798000|Germany|Financial Services|Insurance—Diversified|http://www.talanx.com|35.95|33.76|109982|33.14|21.42|48.38|-0.15199596|0.07233|0.00913|0.10434|36.06|4Q2017/0.9/0.8!1Q2018/0.86/0.87!2Q2018/0.87/0.83!3Q2018/0.2/0.15|2020-08-12||0.9|0m|0|0|-1m|0.05|19|-2m|0.05|19|-3m|0.05|19|||||0|1.051162|||0.8805195|0.421|5.817|3.6|3.67|0.06843|0.783|1.283|0.02333|0.1284|18|0
2020-07-20 23:27:04|eur_0617|WCH.DE|WCH.DE|Wacker Chemie AG|EUR|XETRA|49678000|Germany|Basic Materials|Chemicals|http://www.wacker.com|104.36|71.8|169911|69.1|30.04|76.16|0.063076854|0.1232|||62.045|4Q2017/1.41/1.1!1Q2018/1.52/1.32!2Q2018/1.59/1.67!3Q2018/1.31/1.59|2020-07-30||1.41|0m|0|0|-1m|0.1|21|-2m|0.33|21|-3m|0.27|22|||||0|1.750581|||1.813452|0.86|6.983|-10.477|5.79|0.11935|||-0.116210006|0.13345|18|0
2020-07-20 23:27:06|eur_0618|WIN.DE|WIN.DE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:27:07|eur_0619|ZIL2.DE|ZIL2.DE|ElringKlinger AG|EUR|XETRA|63360000|Germany|Consumer Cyclical|Auto Parts|http://www.elringklinger.com||5.97|75392|5.89|3.415|9.58|0.11764705|0.09358|0.01594|0.00876|81.876|||||||||||||||||||||0|1.752325|||0.45268425|0.608|6.501|0.119||0.11895|0.783|1.792|0.0045|0.19469|18|0
2020-07-20 23:27:08|eur_0620|AB.PA|AB.PA|AB Science S.A.|EUR|Paris|44578200|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ab-science.com|19.05|8.92|118925|8.67|3.22|11|0.9549042|0|-0.54293|||||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|1|3|||||0|0.871511||||248.68|-23.023|-0.552|-0.84|0.042340003|0.64|0.721|0|0.88478994|18|0
2020-07-20 23:27:10|eur_0621|ABCA.PA|ABCA.PA|ABC arbitrage SA|EUR|Paris|58186400|France|Financial Services|Asset Management|http://www.abc-arbitrage.com|6.8|7.12|20998|7.15|5.05|7.19|0.11893582|0.50057|0.07571|0.12816|1.603|||||0m|0|0|-1m|2|1|-2m|0|1|-3m|0|1|||||0|0.179069|||2.9679034|7.579|15.14|0.314|0.56|0.06939|34.257|34.257|0.49238998|0.78132004|18|0
2020-07-20 23:27:11|eur_0622|ABIO.PA|ABIO.PA|Albioma|EUR|Paris|30892100|France|Utilities|Utilities—Renewable|http://www.albioma.com|23.79|39.25|59985|38.45|21.3|41.1|0.5566802|0.34702|0.03827|0.10694|196.645||2018-07-25|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|0.785465|||2.8514347|4.242|12.224|1.398|1.45|0.40726003|0.829|1.008|0.08722|0.66632|18|0
2020-07-20 23:27:13|eur_0623|ACAN.PA|ACAN.PA|Acanthe Developpement|EUR|Paris|147124992|France|Real Estate|REIT—Office|http://www.acanthedeveloppement.fr||0.414|10497|0.4|0.337|0.536|-0.24242425|0.0076599997|0.00011|0.08969|24.899|||||||||||||||||||||0|0.615697|||0.42461538|18.863|2463.479|0.086||0.00147|0.487|0.729|2.31358|0.78613997|18|0
2020-07-20 23:27:14|eur_0625|ADOC.PA|ADOC.PA|Adocia SA|EUR|Paris|6943910|France|Healthcare|Biotechnology|http://www.adocia.com|26.4|8.11|9707|8.09|5.6|21.8|-0.60728157|-2.56435|-0.20853001|-0.50354|75.446|||||0m|0|0|-1m|0.5|4|-2m|0|3|-3m|0.5|4|||||0|1.104069|||2.006929|4.134|-1.612|-2.7|-1.33|0.1863|4.557|4.648|-2.28679|-2.53546|18|0
2020-07-20 23:27:16|eur_0626|AFO.PA|AFO.PA|Afone S.A.|EUR|Paris|3703450|||||16|13|3558|13|11.4|13.9||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:27:17|eur_0627|AKA.PA|AKA.PA|AKKA Technologies SE|EUR|Paris|21994500|Belgium|Technology|Information Technology Services|http://www.akka-technologies.com|65.91|24.5|29889|24.85|18.64|71.9|-0.6475177|0.076869994|0.05187|0.19885999|145.454||2020-09-16|||0m|0|0|-1m|0.71|7|-2m|0.86|7|-3m|0.86|7|||||0|2.025581|||1.12|0.423|5.502|3.278|2.7|0.22888|1.637|1.657|0.04054|0.32134|18|0
2020-07-20 23:27:19|eur_0628|ALHIO.PA|ALHIO.PA|Hiolle Industries S.A.|EUR|Paris|9174980|France|Industrials|Specialty Industrial Machinery|http://www.hiolle-industries.com|6|2.9|289|2.86|2.74|5.35|-0.2393617|0.09351|0.058930002|0.14142999|30.004|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.776744|||0.82857144|0.319|3.415|0.43||0|1.536|1.733|0.046090003|0.73969|18|0
2020-07-20 23:27:20|eur_0629|ALP.PA|ALP.PA|ADLPartner|EUR|Paris|3966980|France|Communication Services|Advertising Agencies|http://www.adlperformance.com/en|18|9.84|1|9.84|8.9|15.95|-0.38307208|0.08123|0.061|0.23833999|88.787|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.509883|||1.9617226|0.236|2.905|1.3||0.05314|1.054|1.127|0.03782|0.46882|18|0
2020-07-20 23:27:21|eur_0630|ALT.PA|ALT.PA|Altran Technologies S.A.|EUR|Paris|254559008|||||12.82|14.77|12210|14.77|13.5|14.9|||||||2020-09-03|||0m|0|0|-1m|0.78|9|-2m|0.78|9|-3m|0.78|9|||||0||||||||||||||18|0
2020-07-20 23:27:23|eur_0633|APR.PA|APR.PA|April SA|EUR|Paris|40935800|||||21.9|22|3488|22|21.5|24.4||||||||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 23:27:24|eur_0635|ARG.PA|ARG.PA|Argan SA|EUR|Paris|22307000|France|Real Estate|REIT—Diversified|http://www.argan.fr|35|81.8|3271|82|54|93|0.3057325|0.51861|0.017|0.105059996|125.316|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.658139|||1.4664755|26.956|51.977|5.175||0.13999||0.495|0.84942|0.85013|18|0
2020-07-20 23:27:26|eur_0637|ASP.PA|ASP.PA|AST Groupe|EUR|Paris|12858300|France|Consumer Cyclical|Residential Construction|http://www.ast-groupe.fr|10.35|2.62|14529|2.71|1.82|4.44|-0.37701148|0.0291|0.01788|0.07158|117.651|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.378488|||0.97001106|0.202|6.931|0.2|0.45|0.015|0.884|1.202|0.013040001|0.30010998|18|0
2020-07-20 23:27:27|eur_0638|ASY.PA|ASY.PA|Assystem S.A.|EUR|Paris|15053300|France|Industrials|Engineering & Construction|http://www.assystem.com|35.7|22.25|2612|22.3|16.58|40.1|-0.44180226|0.07437|0.03052|0.0725|29.14||2019-09-06|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.221511|||0.8418145|0.845|11.362|1.76|2.34|0.12810001|1.255|1.291|0.05427|0.29407|18|0
2020-07-20 23:27:29|eur_0639|ATA.PA|ATA.PA|Atari SA|EUR|Paris|255830000|France|Communication Services|Electronic Gaming & Multimedia|http://www.atari.com|0.85|0.266|201308|0.266|0.17|0.414|-0.29889303|0|0.01372|0.04301|17.949||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.339534|||2.923077|3.359||0.004|0.01|0.015190001|0.765|0.824|0.048779998|0.87805|18|0
2020-07-20 23:27:30|eur_0640|ATE.PA|ATE.PA|Alten S.A.|EUR|Paris|33716000|France|Technology|Information Technology Services|http://www.alten.fr|95.46|67.45|56543|67.35|54.5|119|-0.3871702|0.102790006|0.08597|0.15684|27.359||2020-09-23|||0m|0|0|-1m|0.33|9|-2m|0.22|9|-3m|0.22|9|||||0|1.232558|||2.0404768|0.905|8.805|4.84|4.38|0.59094|1.578|1.597|0.06258|0.2053|18|0
2020-07-20 23:27:32|eur_0641|ATEME.PA|ATEME.PA|ATEME SA|EUR|Paris|10491000|France|Technology|Communication Equipment|http://www.ateme.com|17.65|15.22|47287|14.2|7.64|15.28|0.1892798|0.090450004|0.0583|0.18934|34.512|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.809302|||5.8719134|2.226|24.606|0.43|0.38|0.44474|2.033|2.212|0.069460005|0.54432|18|0
2020-07-20 23:27:33|eur_0642|ATI.PA|ATI.PA|ACTIA Group S.A.|EUR|Paris|20080300|France|Consumer Cyclical|Auto Parts|http://www.actia.com|6.3|2.185|4641|2.19|1.8|5.1|-0.5122494|0.03888|0.01418|0.06386|171.337||2018-09-19|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.659883|||0.31438848|0.459|11.793|0.428|0.96|0.08692|0.738|1.342|0.01653|0.46960998|18|0
2020-07-20 23:27:34|eur_0643|AUB.PA|AUB.PA|Aubay Societe Anonyme|EUR|Paris|13061000|France|Technology|Information Technology Services|http://www.aubay.com|53.2|29.3|3074|28.8|15.32|35.5|-0.08716321|0.10335|0.07439|0.15105|19.58|||||0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|1.13372|||2.0976517|0.937|9.066|1.99|1.78|0.24293|1.282|1.302|0.06322|0.12689|18|0
2020-07-20 23:27:36|eur_0644|AURE.PA|AURE.PA|Aurea SA|EUR|Paris|9364350|France|Industrials|Waste Management|http://www.aurea-france.com|8.95|4.7|300|4.7|3.2|7.2|-0.23202616|0.03793|0.00358|-0.0202|65.901|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.13372|||0.7326578|0.344|9.076|-0.153|0.23|0.17061001|1.113|1.682|-0.0076599997|0.06353|18|0
2020-07-20 23:27:37|eur_0645|AURS.PA|AURS.PA|AURES Technologies S.A.|EUR|Paris|3924550|France|Industrials|Business Equipment & Supplies|http://www.aures.com|45.2|15.45|452|15.65|14.22|25.2|-0.35330582|0.08157|0.06647|0.16357|74.885|||||0m|0|0|-1m|0|2|-2m|1|2|-3m|1|2|||||0|0.900581|||2.1905572|0.676|8.29|1.152|1.85|0.24385001|0.741|1.388|0.04239|0.45289|18|0
2020-07-20 23:27:39|eur_0648|AVT.PA|AVT.PA|Avenir Telecom S.A.|EUR|Paris|337496992|France|Technology|Communication Equipment|http://www.avenir-telecom.com||0.012|10601459|0.0119|0.0053|0.048|-0.74353445|-0.1659|-0.13295001|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.500581||||0.011|-0.064|-0.07||0|0.837|1.498|-0.21101|0.17739001|18|0
2020-07-20 23:27:40|eur_0649|AWOX.PA|AWOX.PA|AwoX S.A.|EUR|Paris|10084100|France|Technology|Consumer Electronics|http://www.awox.com|3.15|0.828|60942|0.846|0.51|1.46|-0.35419846|-0.03213|-0.049429998|-0.74776|366.759|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.055232|||1.6077671|0.712|-22.165|-0.594|-1.07|0.09165|0.428|1.015|-0.15496999|0.34748|18|0
2020-07-20 23:27:41|eur_0650|AXW.PA|AXW.PA|Axway Software SA|EUR|Paris|21255000|United States|Technology|Software—Application|http://www.axway.com|18.6|19.5|1754|19.5|9.76|20.3|0.4885496|0.093030006|0.01565|0.0149|19.957||2020-07-27|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|0.280813|||1.1389521|1.548|16.637|0.24|2.19|0.17899999|0.862|0.966|0.01802|0.14838|18|0
2020-07-20 23:27:43|eur_0651|BELI.PA|BELI.PA|Le Belier SA|EUR|Paris|6546370|France|Consumer Cyclical|Auto Parts|http://www.lebelier.com|39.25|37.1|16557|37.2|22.6|37.8|0.26530612|0.14097|0.0325|0.07502|81.565|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.105232|||1.4507488|0.734|5.203|1.896|4.1|0.0983|1.615|1.881|0.03885|0.50859|18|0
2020-07-20 23:27:44|eur_0652|BEN.PA|BEN.PA|Beneteau S.A.|EUR|Paris|81645600|France|Consumer Cyclical|Leisure|http://www.beneteau-group.com|19.02|5.545|171322|5.55|4.9|11.3|-0.42157376|0.111269996|0.03505|0.06242|72.25||2016-04-27|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|1.11279|||0.74032044|0.602|5.411|0.472|0.68|0.23653|0.676|1.206|0.02869|0.53444|18|0
2020-07-20 23:27:46|eur_0654|BIG.PA|BIG.PA|BigBen Interactive|EUR|Paris|19696400|France|Technology|Consumer Electronics|http://www.bigben-group.com|14.66|12.12|31583|12.18|8.1|17.1|-0.0016393065|0.10323|0.03642|0.07274|28.192||2015-11-26|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.39593|||1.0005779|0.93|9.012|0.81|0.56|0.26464|2.066|2.791|0.061160002|0.33514|18|0
2020-07-20 23:27:47|eur_0656|BIM.PA|BIM.PA|bioMerieux S.A.|EUR|Paris|118282000|France|Healthcare|Diagnostics & Research|http://www.biomerieux.com|68.5|133.4|105546|132.5|67.45|138|0.8088738|0.20584999|0.06663|0.12672|26.271||2020-09-02|||0m|0|0|-1m|0.21|14|-2m|0.14|14|-3m|0.29|14|||||0|0.08372|||7.1628003|5.998|29.137|2.3|2.26|0.19415002|0.782|1.229|0.10199001|0.5483|18|0
2020-07-20 23:27:49|eur_0657|BLC.PA|BLC.PA|Bastide Le Confort Medical SA|EUR|Paris|7317690|France|Healthcare|Medical Distribution|http://www.bastideleconfortmedical.com|38.5|38.6|4195|38.75|23.5|40|0.052989125|0.17618|0.041490003|0.1021|404.221|||||0m|0|0|-1m|0.5|4|-2m|0|4|-3m|0|4|||||0|0.906395|||4.0678678|1.589|9.018|0.93|1.48|0.06959|0.75|1.018|0.019650001|0.65349996|18|0
2020-07-20 23:27:50|eur_0658|BLUE.PA|BLUE.PA|Blue Solutions Societe Anonyme|EUR|Paris|29163100|||||17|17|4962|17|16.1|17||||||||||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0||||||||||||||18|0
2020-07-20 23:27:52|eur_0659|BND.PA|BND.PA|Business & Decision SA|EUR|Paris|7882240||||||7.93|2551|7.93|7.3|7.95||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:27:53|eur_0660|BOI.PA|BOI.PA|Boiron SA|EUR|Paris|17508400|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.boiron.com|60.33|33.3|34583|33.85|26.75|41.65|-0.1473552|0.19620001|0.0684|0.08186|2.575|||||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.802325|||1.1534865|0.713|3.634|2.32|4.92|0.108059995|2.437|2.997|0.07293|0.55661|18|0
2020-07-20 23:27:54|eur_0661|BON.PA|BON.PA|Bonduelle SCA|EUR|Paris|31961400|France|Consumer Defensive|Packaged Foods|http://www.bonduelle.com|34.75|20.4|10480|21|16.58|27.3|-0.21933085|0.07691|0.0317|0.09681|139.419|||||0m|0|0|-1m|0.5|8|-2m|1|8|-3m|1|8|||||0|0.680813|||0.9071908|0.592|7.698|2.079|2.4|0.12833|0.452|1.464|0.02391|0.28162|18|0
2020-07-20 23:27:56|eur_0662|BSD.PA|BSD.PA|Bourse Direct SA|EUR|Paris|54769200|France|Financial Services|Capital Markets|http://www.boursedirect.fr||1.57|15351|1.58|0.85|1.62|0.41071427|0|0.0015|0.022049999|207.687|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.601744|||1.3967973|6.108||0.025||0.08878|0.724|0.897|0.04325|0.19132|18|0
2020-07-20 23:27:57|eur_0663|BUI.PA|BUI.PA|Barbara Bui SA|EUR|Paris|659879|France|Consumer Cyclical|Apparel Manufacturing|http://www.barbarabui.com||4.22|917|4.22|4.22|8.5|-0.5035294|-0.2326|-0.14185001|-0.13562|26.338|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.715697|||0.4776457|0.083|-0.359|-1.275||0.01816|1.038|1.575|-0.07594|0.65578|18|0
2020-07-20 23:27:59|eur_0665|CAFO.PA|CAFO.PA|Centrale d'Achat Francaise pour l'Outre-Mer Societe Anonyme|EUR|Paris|9384210|France|Consumer Cyclical|Specialty Retail|http://www.cafom.com|32.7|3.2|1001|3.14|2.34|6.05|-0.37821782|0.04138|0.01126|0.02247|156.117|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.539534|||0.31292784|0.583|14.083|-2.879|0.78|0.19978|0.227|1.117|-0.0896|0.43748|18|0
2020-07-20 23:28:00|eur_0666|CAPLI.PA|CAPLI.PA|Groupe Capelli|EUR|Paris|2213330|France|Real Estate|Real Estate—Development|http://capelli-immobilier.fr|45.59|26.3|1792|27.2|15.25|36.9|-0.17575753|0.084359996|0.020299999|0.077989995|430.103|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.528488|||0.89113265|1.412|16.738|2.434|0.4|0.0047299997|0.867|1.608|0.028350001|0.2739|18|0
2020-07-20 23:28:02|eur_0667|CAS.PA|CAS.PA|Cast SA|EUR|Paris|17507200|France|Technology|Software—Application|http://www.castsoftware.com|4.52|2.11|5977|2.08|1.8|3.38|-0.30434787|-0.085559994|-0.068390004|-0.56029|111.767|||||0m|0|0|-1m|-0.25|4|-2m|-0.25|4|-3m|-0.25|4|||||0|0.481395|||6.895425|1.024|-11.97|-0.24|0.07|0.35871|1.077|1.109|-0.10594|-0.02204|18|0
2020-07-20 23:28:03|eur_0668|CATG.PA|CATG.PA|SA Catana Group|EUR|Paris|30485100|France|Consumer Cyclical|Leisure|http://www.catanagroup.com|4.5|2.2|105048|2.24|1.7|4.49|-0.22758621|0.1361|0.07328|0.33067|21.576|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.655813|||2.0465117|0.776|5.704|0.308||0.14586|0.763|1.376|0.108839996|0.59549|18|0
2020-07-20 23:28:05|eur_0669|CBSM.PA|CBSM.PA|Societe Centrale des Bois et des Scieries de la Manche S.A.|EUR|Paris|12242300|France|Real Estate|REIT—Diversified|http://www.scbsm.fr||6.95|2385|7.1|6.65|10|-0.08387101|0.76689005|0.02079|0.11637|110.637|||||||||||||||||||||0|0.805813|||0.5154257|16.507|21.525|1.362||0.0045|0.512|0.513|1.13683|0.76625997|18|0
2020-07-20 23:28:06|eur_0670|CDA.PA|CDA.PA|Compagnie des Alpes SA|EUR|Paris|24428300|France|Consumer Cyclical|Leisure|http://www.compagniedesalpes.com|31.88|16.48|18895|16.96|13.2|30.95|-0.33750004|0.17879|0.025799999|0.0559|61.691|||||0m|0|0|-1m|0.8|5|-2m|0.6|5|-3m|0.6|5|||||0|1.051162|||0.44803303|1.273|7.12|1.843|1.64|0.06796|0.239|0.292|0.05481|0.86952|18|0
2020-07-20 23:28:08|eur_0671|CEN.PA|CEN.PA|Groupe CRIT SA|EUR|Paris|11094300|France|Industrials|Staffing & Employment Services|http://www.groupe-crit.com|85.33|49.8|517|50.1|36.15|74.7|-0.16220737|0.0618|0.0638|0.12399|23.557||2018-09-12|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.930813|||0.89352995|0.191|3.088|6.575|7.41|0.07179|1.427|1.445|0.02933|0.0715|18|0
2020-07-20 23:28:09|eur_0673|CGG.PA|CGG.PA|CGG|EUR|Paris|711299008|France|Energy|Oil & Gas Equipment & Services|http://www.cgg.com|2.62|0.9268|6741542|0.9374|0.76|3.121|-0.48887676|0.46839002|0.031140001|0.04443|88.774|4Q2017/-1.67/0.69!1Q2018/-0.34/-0.11!2Q2018/-0.03/-0.06!3Q2018/-0.01/-0.05|2020-07-29||-1.67|0m|0|0|-1m|-1.17|12|-2m|-1.17|12|-3m|-1.17|12|||||0|2.898837|||0.4536466|1.059|2.26|-0.187|-0.06|0.53921|1.33|1.935|-0.100600004|0.29596|18|0
2020-07-20 23:28:11|eur_0674|CGM.PA|CGM.PA|Cegedim SA|EUR|Paris|13866900|France|Healthcare|Health Information Services|http://www.cegedim.fr|35.67|32.5|6181|32.5|19.12|33.2|0.32113814|0.13235|0.02974|0.01345|137.245||2020-09-24|||0m|0|0|-1m|0.33|3|-2m|-0.33|3|-3m|-0.33|3|||||0|1.281976|||2.2412248|1.384|10.455|0.195||0.25245002|0.868|0.922|0.00535|0.44769|18|0
2020-07-20 23:28:12|eur_0675|CGR.PA|CGR.PA|CeGeREAL|EUR|Paris|15589300|France|Real Estate|REIT—Office|http://www.cegereal.com|36.9|33.2|22|33.2|29.4|45.2|-0.13989633|0.59001|0.01964|0.11495|106.503||2020-02-28|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.299418|||0.7225717|15.472|26.224|4.916|3.75|0.85449|1.243|1.368|0.99126|0.61188|18|0
2020-07-20 23:28:13|eur_0676|CIB.PA|CIB.PA|Cibox Inter@ctive|EUR|Paris|107206000|France|Technology|Computer Hardware|http://www.ciboxcorp.com||0.182|420506|0.188|0.055|0.39|0.63478255|-0.01936|-0.01667|0.0014399999|17.482|||||||||||||||||||||0|2.18372|||4.1363635|2.62|-135.327|0||0|1.791|2.904|0.00085|0.13027|18|0
2020-07-20 23:28:15|eur_0677|COFA.PA|COFA.PA|COFACE SA|EUR|Paris|150668000|France|Financial Services|Insurance—Reinsurance|http://www.coface.com|9.07|6.5|552101|6.39|4.448|12.51|-0.40112466|0.13185|0.01663|0.06579|156.218|4Q2016/0.16/-0.03!1Q2017/0.05/0.05!2Q2017/0.08/0.06!2Q2018/0.18/0.21|2020-07-29||0.16|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.802906|||0.510124|2.254|17.096|0.97|0.8|0.17979999|1.446|1.657|0.08087|0.4495|18|0
2020-07-20 23:28:16|eur_0678|COH.PA|COH.PA|Coheris SA|EUR|Paris|5675400|France|Technology|Software—Application|http://www.coheris.com|4.1|2.01|330|2.01|1.34|2.3|-0.11453742|0.0318|0.00684|-0.30442|25.818|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.608139|||1.0490606|0.879|27.649|-0.67|0.24|0.14864|1.314|1.349|-0.29479|0.037249997|18|0
2020-07-20 23:28:18|eur_0679|COX.PA|COX.PA|Nicox S.A.|EUR|Paris|33491400|France|Healthcare|Biotechnology|http://www.nicox.com|16.3|4.02|72521|4.06|2.53|5.44|-0.1452632|-2.5431101|-0.08111|-0.16974|11.573|||||0m|0|0|-1m|2|1|-2m|-1|1|-3m|-1|1|||||0|0.967441|||1.222256|17.427|-6.853|-0.625|-0.31|0.10486|3.188|3.271|-2.7603202|-1.5889101|18|0
2020-07-20 23:28:19|eur_0680|CRI.PA|CRI.PA|Chargeurs SA|EUR|Paris|22835800|France|Consumer Cyclical|Textile Manufacturing|http://www.chargeurs.com|29|14.56|190548|14.66|7.9|24.1|-0.09840101|0.08208|0.03711|0.06431|104.432|||||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|1.25|4|||||0|1.808139|||1.4218751|0.769|9.368|0.66|1.42|0.30734|1.04|1.714|0.02411|0.26669002|18|0
2020-07-20 23:28:21|eur_0681|CTRG.PA|CTRG.PA|Catering International & Services Societe Anonyme|EUR|Paris|7837170|France|Industrials|Specialty Business Services|http://www.cis-integratedservices.com/fr|15.6|9.9|4214|9.8|5.74|13.9|-0.14410478|0.04638|0.040120002|0.1018|59.363|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|2|||||0|1.555813|||1.3088312|0.233|5.033|0.667|0.55|0.07364|1.31|1.574|0.02019|0.22434999|18|0
2020-07-20 23:28:22|eur_0682|DBG.PA|DBG.PA|Derichebourg SA|EUR|Paris|159396992|France|Industrials|Waste Management|http://www.derichebourg.com|6.44|2.466|112410|2.466|2.07|3.8|-0.2712766|0.06236|0.0337|0.097679995|136.541|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.465697|||0.7484067|0.312|5|0.297||0.22568001|1.019|1.225|0.01809|0.23197001|18|0
2020-07-20 23:28:23|eur_0684|DBV.PA|DBV.PA|DBV Technologies S.A.|EUR|Paris|54874100|France|Healthcare|Biotechnology|http://www.dbv-technologies.com|49.22|7.945|213785|7.88|3.5|25.44|-0.55977654|0|-0.45896|-1.04891|14.082||2020-07-31|||0m|0|0|-1m|1.43|7|-2m|1.43|7|-3m|1.43|7|||||0|2.009302|||2.177309|29.144|-1.911|-4.15||0.22984|3.679|3.788|0|1|18|0
2020-07-20 23:28:25|eur_0686|DGM.PA|DGM.PA|Diagnostic Medical Systems S.A.|EUR|Paris|16120600|France|Healthcare|Medical Devices|http://www.dms.com||1.53|91906|1.53|0.88|2.51|0.41666663|-0.100200005|-0.061539996|-0.19791001|66.184|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.644767|||1.6831683|0.972|-9.697|-0.193||0|0.614|1.093|-0.09089|0.344|18|0
2020-07-20 23:28:26|eur_0687|DIM.PA|DIM.PA|Sartorius Stedim Biotech S.A.|EUR|Paris|92178200|France|Healthcare|Medical Instruments & Supplies|http://www.sartorius.com|107.6|284.6|76473|271.2|120.6|284.8|0.8274934|0.28218|0.13015|0.22173999|9.319|4Q2017/0.52/0.52!1Q2018/0.51/0.53!2Q2018/0.61/0.54!3Q2018/0.62/0.59|2020-07-21||0.52|0m|0|0|-1m|0.14|7|-2m|0.43|7|-3m|0.43|7|||||0|0.426744|||21.508465|16.556|58.671|2.741|2.61|0.1073|0.77|1.624|0.16685|0.52228|18|0
2020-07-20 23:28:28|eur_0688|DLT.PA|DLT.PA|Dalet S.A.|EUR|Paris|3970030|France|Technology|Software—Application|http://www.dalet.com|18|9.25|1|9.2|8.2|13.85|-0.2610442|0.01163|0.003|-0.11881|58.637|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.493604|||1.9056448|0.623|53.522|-0.569|0.32|0.20317|1.131|1.184|-0.03645|0.57269|18|0
2020-07-20 23:28:29|eur_0689|DLTA.PA|DLTA.PA|Delta Plus Group|EUR|Paris|7157270|France|Consumer Cyclical|Footwear & Accessories|http://www.deltaplus.eu|54.1|46.2|1094|46.2|28.1|56|0.14356434|0.14581001|0.07577|0.19218001|72.487|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|1|||||0|1.183139|||2.1996858|1.603|10.993|3.726|5.26|0.091070004|0.858|1.596|0.10123|0.52123|18|0
2020-07-20 23:28:31|eur_0690|DNX.PA|DNX.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:28:32|eur_0691|DPT.PA|DPT.PA|S.T. Dupont S.A.|EUR|Paris|524280000|France|Consumer Cyclical|Luxury Goods|http://www.st-dupont.com|4.46|0.0848|35823|0.0848|0.05|0.145|-0.29626554|0.047020003|0.00034000003|-0.03153|71.159|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.971511|||1.4620689|1.202|25.568|-0.002||0|0.78|1.463|-0.01943|0.55457|18|0
2020-07-20 23:28:33|eur_0692|DVT.PA|DVT.PA|Devoteam SA|EUR|Paris|8193780|France|Technology|Information Technology Services|http://www.devoteam.com|122|97.5|20279|97.5|47.25|113.2|-0.08192086|0.106309995|0.08798|0.23833|37.342||2018-09-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.060465|||4.1160083|1.077|10.129|5.07|3.67|0.26479|1.193|1.304|0.05456|0.14501001|18|0
2020-07-20 23:28:35|eur_0693|ECASA.PA|ECASA.PA|ECA SA|EUR|Paris|8782020|France|Industrials|Aerospace & Defense|http://www.ecagroup.com|14.83|24.6|3653|25|18.1|33.7|0.06382978|0.10657|0.03672|0.10299|38.815|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.031395|||2.6380699|2.036|19.103|0.921|0.98|0.23202999|1.194|1.503|0.06965|0.48928002|18|0
2020-07-20 23:28:36|eur_0694|ECP.PA|ECP.PA|EuropaCorp|EUR|Paris|40907000|France|Communication Services|Entertainment|http://www.europacorp.com|2.5|0.701|6814|0.71|0.38|1.39|-0.3793707|-0.37925997|0.09658|||||||0m|0|0|-1m|-1|1|-2m|0|2|-3m|1.5|2|||||0|1.009883||||1.93|-5.088|-1.071|0.35|0.00058|0.297|0.343|-0.40304002|0.28586|18|0
2020-07-20 23:28:38|eur_0696|EEM.PA|EEM.PA|Electricite et Eaux de Madagascar Societe Anonyme|EUR|Paris|5694000|France|Financial Services|Asset Management|http://www.viktoria-invest-group.com||3.28|1066|3.28|2.8|3.68|0.16312063|0|-0.049629997|-0.079780005|24.251|||||||||||||||||||||0|0.020348|||1.3638253|166.909|-17.084|-0.265||0.00774|1.31|1.779|0|-0.01818|18|0
2020-07-20 23:28:39|eur_0697|EKI.PA|EKI.PA|EKINOPS S.A.|EUR|Paris|25354100|France|Technology|Communication Equipment|http://www.ekinops.com|5.3|5.84|25064|5.76|3|6.8|0.536|0.067719996|0.01915|0.02001|35.276|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.534302|||1.6294643|1.467|21.658|0.07|0.04|0.31547|1.394|1.662|0.01736|0.53363997|18|0
2020-07-20 23:28:41|eur_0699|ELIOR.PA|ELIOR.PA|Elior Group S.A.|EUR|Paris|172268992|France|Consumer Cyclical|Restaurants|http://www.eliorgroup.com|14.82|5.04|420989|5.155|4.072|13.83|-0.5505667|0.03926|0.00795|0.02536|98.126||2020-05-27|||0m|0|0|-1m|0.59|17|-2m|0.59|17|-3m|0.59|17|||||0|1.117441|||0.5426941|0.351|8.942|1.49|0.97|0.39606997|1.092|1.231|0.053049996|0.17774001|18|0
2020-07-20 23:28:42|eur_0700|EMG.PA|EMG.PA|Euromedis Groupe|EUR|Paris|2958770|France|Healthcare|Medical Devices|http://www.euromedis.fr|6|9.6|21564|9.2|3.56|28.4|0.6576576|-0.00257|-0.02034|-0.19485001|132.167|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.876744|||1.4953271|0.564|-219.739|-1.27|0.86|0|0.72|1.295|-0.04928|0.32272|18|0
2020-07-20 23:28:44|eur_0701|ENX.PA|ENX.PA|Euronext N.V.|EUR|Paris|69414000|Netherlands|Financial Services|Financial Data & Stock Exchanges|http://www.euronext.com|60.27|94|119832|91.2|52.9|94.2|0.31601727|0.56939|0.12258001|0.29667|115.432|4Q2017/0.93/0.74!1Q2018/0.85/0.79!2Q2018/0.9/0.85!3Q2018/0.85/0.78|2020-07-30||0.93|0m|0|0|-1m|0.8|15|-2m|0.8|15|-3m|0.8|15|||||1|0.822093|||7.2981367|9.198|16.154|3.741|3.61|0.58542|1.827|1.908|0.3432|1|18|1
2020-07-20 23:28:45|eur_0702|EOS.PA|EOS.PA|ACTEOS S.A.|EUR|Paris|3326120|France|Technology|Software—Application|http://www.acteos.com|3.03|1.165|1|1.165|0.85|2.1|0.25268817|-0.00217|-0.022060001|-2.19606|2339.257|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.03372|||19.416666|0.541|-248.774|-0.19||0|0.586|0.865|-0.044159997|0.6132|18|0
2020-07-20 23:28:46|eur_0703|EOSI.PA|EOSI.PA|EOS imaging SA|EUR|Paris|26569900|France|Healthcare|Medical Devices|http://www.eos-imaging.com|6.5|1.378|132568|1.384|0.89|2.9|0.34368932|-0.67231005|-0.13617|-0.89269996|255.233|||||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.034302|||3.02193|2.671|-3.973|-0.7||0.34095|1.292|1.931|-0.82954|0.50657004|18|0
2020-07-20 23:28:48|eur_0704|ERA.PA|ERA.PA|ERAMET S.A.|EUR|Paris|26535000|France|Basic Materials|Other Industrial Metals & Mining|http://www.eramet.com|127.33|30.01|96561|29.39|18.665|56.44|-0.46033788|0.15178001|0.02912|-0.08174|135.998||2020-07-29|||0m|0|0|-1m|0.5|4|-2m|0.4|5|-3m|0.4|5|||||0|1.704069|||0.567984|0.632|4.162|-6.936|9.44|0.08417|0.952|1.649|-0.04996|0.23106001|18|0
2020-07-20 23:28:49|eur_0705|ERYP.PA|ERYP.PA|ERYTECH Pharma S.A.|EUR|Paris|17937500|France|Healthcare|Biotechnology|http://www.erytech.com|24.53|7.12|30966|7|2.8|11.46|0.18043852|0|-0.27967|-0.54212004|16.506||2018-11-13|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.5|4|||||0|1.498837|||1.4926624|12.587|-1.068|-3.493|-2.44|0.44798002|3.974|4.104|0|1|18|0
2020-07-20 23:28:51|eur_0706|ES.PA|ES.PA|Esso S.A.F.|EUR|Paris|12854600|France|Energy|Oil & Gas Refining & Marketing|http://corporate.esso.fr|34.5|13.8|1493|13.9|12.45|26.2|-0.444|0.00787|0.00191|0.023440002|5.644|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.002325|||0.19144598|-0.017|-2.123|1.797||0.04211|0.699|1.47|0.00156|0.03452|18|0
2020-07-20 23:28:52|eur_0707|ESI.PA|ESI.PA|ESI Group SA|EUR|Paris|5641900|France|Technology|Software—Application|http://www.esi-group.com|48.33|38|1181|37|24.6|41|0.20129871|-0.13036|||63.309|||||0m|0|0|-1m|0|3|-2m|0.5|2|-3m|0.5|2|||||43|0.58779|||2.3194776|2.222|-17.044|-4.425||0.26124|0.963|1.006|-0.20496|0.66855|18|43
2020-07-20 23:28:54|eur_0708|EUR.PA|EUR.PA|EURO Ressources S.A.|EUR|Paris|62491300|France|Basic Materials|Gold|http://www.goldroyalties.com|9|3.12|13670|3.15|2.42|3.31|-0.024767756|0.97901|0.29848|0.34502998||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.734883|||3.7142856|6.292|6.427|0.278|0.51|0.00021|65.528|65.585|0.6821|0.97901|18|0
2020-07-20 23:28:55|eur_0709|EXE.PA|EXE.PA|Exel Industries Societe Anonyme|EUR|Paris|6785100|France|Industrials|Farm & Heavy Construction Machinery|http://www.exel-industries.com|87.95|38.3|101|38|31|53|-0.14414418|0.05672|0.02089|-0.09901|70.262|||||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.781395|||0.8113203|0.558|9.838|-4.584||0.14224|0.612|1.402|-0.045110002|0.33376998|18|0
2020-07-20 23:28:56|eur_0710|FALG.PA|FALG.PA|Fermentalg Societe Anonyme|EUR|Paris|20559200|France|Healthcare|Biotechnology|http://www.fermentalg.com/fr|5.87|1.474|266000|1.424|0.81|2.44|-0.21412802|-1.48098|-0.13161|-0.65415|62.254|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.234883|||1.4565217|7.282|-4.917|-0.97||0.52679|2.757|3.199|0|-0.01963|18|0
2020-07-20 23:28:58|eur_0713|FII.PA|FII.PA|Lisi S.A.|EUR|Paris|53234100|France|Industrials|Aerospace & Defense|http://www.lisi-group.com|33.92|17.3|7733|17.66|12.5|33.85|-0.22882098|0.14912|0.051030003|0.07513|55.767||2020-07-23|||0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|1.380232|||0.91033465|0.73|4.893|1.3|2.16|0.13597|1.147|1.883|0.039690003|0.52816004|18|0
2020-07-20 23:28:59|eur_0714|FLE.PA|FLE.PA|Fleury Michon SA|EUR|Paris|4296630|||||54.6|21|3540|21|19.65|37||||||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|-1|2|||||0||||||||||||||18|0
2020-07-20 23:29:01|eur_0715|FLO.PA|FLO.PA|Groupe Flo SA|EUR|Paris|765156992|France|Consumer Cyclical|Restaurants|http://www.groupeflo.com|3|0.15|37864|0.15|0.095|0.22|-0.31506848|0.05086|0.00805|-0.45411|617.687|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.100581|||7.8947372|1.135|22.323|-0.016||0.090129994|0.325|0.465|-0.06914|0.30171|18|0
2020-07-20 23:29:02|eur_0716|FNAC.PA|FNAC.PA|Fnac Darty SA|EUR|Paris|26513200|France|Consumer Cyclical|Specialty Retail|http://www.fnacdarty.com|93.75|36.78|40434|37.04|16.29|74.6|-0.47977525|0.05019|0.02942|0.085810006|145.126||2020-07-29|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|1.371511|||0.70058477|0.274|5.455|3.919|5.34|0.37916002|0.406|0.926|0.01427|0.30419|18|0
2020-07-20 23:29:04|eur_0717|FPG.PA|FPG.PA|Union Technologies Informatique Group S.A.|EUR|Paris|8897910|France|Technology|Information Technology Services|http://www.uti-group.com||0.438|7768|0.446|0.34|0.805|-0.12549019|0.018|0.0148|-0.21215001|97.424|||||||||||||||||||||0|1.18779|||0.8957055|0.336|18.656|-0.117||0|0.306|0.306|-0.044310004|0.047930002|18|0
2020-07-20 23:29:05|eur_0718|FPN.PA|FPN.PA|Fonciere Paris Nord|EUR|Paris|82629000|France|Real Estate|REIT—Office|http://www.fonciere-parisnord.com||0.03|19302|0.0295|0.02|0.036|-0.010067105|0|-0.11991|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.649418||||51.674|-5.217|-0.044||0|0.042|0.053|0|0|18|0
2020-07-20 23:29:07|eur_0719|GBB.PA|GBB.PA|Bourbon Corporation SA|EUR|Paris|77366704|||||5.08|3.675|38843|3.675|1.81|4.6|||||||2020-03-19|||0m|0|0|-1m|0|7|-2m|0.14|7|-3m|0.43|7|||||0||||||||||||||18|0
2020-07-20 23:29:08|eur_0720|GBT.PA|GBT.PA|Guerbet SA|EUR|Paris|12581100|France|Healthcare|Medical Devices|http://www.guerbet.com|65.8|32.6|2049|33.55|26|56|-0.35480773|0.12449|0.03162|0.09876|97.1||2019-09-25|||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|0.619767|||1.0514433|0.876|7.038|2.95|3.29|0.17448999|1.027|2.386|0.04558|0.72955|18|0
2020-07-20 23:29:09|eur_0721|GEA.PA|GEA.PA|Grenobloise d'Electronique et d'Automatismes Societe Anonyme|EUR|Paris|1147410|France|Industrials|Business Equipment & Supplies|http://www.gea.fr||78|871|86.5|80.5|115|-0.13499999|0.1195|0.026789999|0.04378|0.01|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.409302|||1.1639359|0.756|6.323|2.965||0.00944|4.043|4.403|0.086689994|0.49377|18|0
2020-07-20 23:29:11|eur_0723|GENX.PA|GENX.PA|Generix SA|EUR|Paris|22354300|France|Technology|Software—Application|http://www.generixgroup.com|4.1|7.88|37464|7.18|4.03|8|0.48041236|0.16153||||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.893604|||4.3154435|||0.205||0.2184|||0.04192|0.15906|18|0
2020-07-20 23:29:12|eur_0726|GID.PA|GID.PA|Egide S.A.|EUR|Paris|10346900|France|Technology|Electronic Components|http://www.egide-group.com|3|0.774|12435|0.75|0.41|1.12|-0.24395162|-0.00868|-0.040370002|-0.26374|96.561|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.151162|||0.77168494|0.522|-60.052|-0.31|-0.04|0.33051997|0.688|1.35|-0.088570006|0.58423|18|0
2020-07-20 23:29:14|eur_0727|GLO.PA|GLO.PA|GL Events SA|EUR|Paris|29522600|France|Industrials|Specialty Business Services|http://www.gl-events.com|24.66|12.2|26840|12.3|10.02|24.95|-0.46405232|0.14741999|0.03878|0.13642|156.571||2018-09-05|||0m|0|0|-1m|0.6|5|-2m|1|5|-3m|0.8|5|||||0|1.154069|||0.73489547|0.786|5.333|1.84|1.76|0.24517|0.814|0.937|0.04696|0.93387|18|0
2020-07-20 23:29:15|eur_0729|GNFT.PA|GNFT.PA|Genfit SA|EUR|Paris|38839600|France|Healthcare|Biotechnology|http://www.genfit.com|63.89|4.94|649169|4.66|4.468|20.96|-0.7170613|-1.49228|-0.13868|-1.24079|218.425||2020-04-08|||0m|0|0|-1m|1.6|5|-2m|1.67|6|-3m|1.67|6|||||0|0.887209|||2.2828095|2.254|-1.511|-1.761||0.11474|6.615|6.66|-1.67139|1|18|0
2020-07-20 23:29:17|eur_0730|GOE.PA|GOE.PA|Groupe Gorge SA|EUR|Paris|13498300|France|Technology|Scientific & Technical Instruments|http://www.groupe-gorge.com|14.14|13.42|2562|13.38|8.59|19|-0.11507934|0.05791|0.0147|0.00914|57.398|||||0m|0|0|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.67|3|||||0|1.38372|||1.6687392|1.011|17.457|1.547||0.11339|1.31|1.539|0.07373|0.46785998|18|0
2020-07-20 23:29:18|eur_0731|GPE.PA|GPE.PA|Groupe Pizzorno Environnement|EUR|Paris|3858360|France|Industrials|Waste Management|http://www.pizzorno.com|16|19.8|256|20|9.5|20.6|0.31578946|0.13552|0.00493|0.0238|115.062|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|1|1|||||0|1.106395|||1.0951327|0.553|4.078|0.467|0.6|0.15797|1.027|1.156|0.00827|0.39805|18|0
2020-07-20 23:29:19|eur_0733|GTO.PA|GTO.PA|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:29:21|eur_0734|GTT.PA|GTT.PA|Gaztransport & Technigaz SA|EUR|Paris|37070200|France|Energy|Oil & Gas Equipment & Services|http://www.gtt.fr|68.48|76.25|47307|75.75|48.76|102.7|-0.15173572|0.60881|0.2851|0.75108004|1.041||2020-07-29|||0m|0|0|-1m|-0.29|7|-2m|-0.29|7|-3m|-0.29|7|||||0|0.879651|||13.97544|9.163|15.05|3.85||0.2707|1.82|1.891|0.49745|0.97536004|18|0
2020-07-20 23:29:22|eur_0735|GUI.PA|GUI.PA|Guillemot Corporation S.A.|EUR|Paris|15220500|France|Technology|Computer Hardware|http://www.guillemot.com|5.9|3.46|42282|3.41|1.296|3.99|0.12355852|-0.0031|-0.0148599995|-0.11811|31.85|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.309883|||1.0437405|0.569|-183.161|-0.422||0.00495|1.538|2.163|-0.10536|0.46416|18|0
2020-07-20 23:29:24|eur_0736|GV.PA|GV.PA|Genomic Vision Societe Anonyme|EUR|Paris|47103000|France|Healthcare|Diagnostics & Research|http://www.genomicvision.com|0.2|0.374|540853|0.3615|0.078|0.95|2.615|-1.87328|-0.40539002|-1.24642|3.347|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|0.5|2|||||0|1.931976|||5.42029|6.896|-3.681|-0.163|-1.03|0.03902|1.518|2.169|-1.97938|0.58462|18|0
2020-07-20 23:29:25|eur_0738|HCO.PA|HCO.PA|High Co. SA|EUR|Paris|20793300|France|Communication Services|Advertising Agencies|http://www.highco.com|6.8|3.92|15588|3.81|2.95|6.32|-0.2918216|0.11396|0.045089997|0.119040005|25.398|||||0m|0|0|-1m|1.25|4|-2m|1|4|-3m|1|4|||||0|1.107558|||0.9044762|0.208|1.829|0.44|0.39|0.0892|0.987|1.015|0.05301|0.15106|18|0
2020-07-20 23:29:27|eur_0739|HF.PA|HF.PA|HF Company Societe Anonyme|EUR|Paris|3220670|France|Technology|Communication Equipment|http://www.hfcompany.com|10.5|3.65|3065|3.54|2.93|5.56|-0.33955228|-0.02261|-0.01607|-0.027190002|6.691|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.867441|||0.2900739|0.067|-2.959|-0.344|0.27|0.20368|2.405|3.019|-0.0346|0.41334|18|0
2020-07-20 23:29:28|eur_0741|IDL.PA|IDL.PA|ID Logistics Group SA|EUR|Paris|5643380|France|Industrials|Specialty Business Services|http://www.id-logistics.com|174.8|182.6|571|183.6|115|198.6|0.09808624|0.05217|0.033859998|0.08604|275.144|||||0m|0|0|-1m|0.8|5|-2m|0.5|4|-3m|0.5|4|||||0|0.702906|||5.336529|0.978|18.737|2.48|5.23|0.14495|0.705|0.745|0.00966|0.14121|18|0
2020-07-20 23:29:30|eur_0742|IGE.PA|IGE.PA|IGE+XAO SA|EUR|Paris|1299950|France|Technology|Software—Application|http://www.ige-xao.com|142.8|155|37|154|118|185|-0.04347825|0.29844|0.110640004|0.18017|5.931|||||0m|0|0|-1m|0|2|-2m|0.5|2|-3m|1|2|||||0|0.423255|||4.960159|4.83|16.185|5.3|4.48|0.14091|3.486|3.538|0.2034|0.52772|18|0
2020-07-20 23:29:31|eur_0745|INF.PA|INF.PA|Infotel SA|EUR|Paris|6654640|France|Technology|Information Technology Services|http://www.infotel.com|56.38|31|3901|31.6|22.05|43.95|-0.22643816|0.09709|0.07382|0.14745|17.797|||||0m|0|0|-1m|1|4|-2m|0.75|4|-3m|0.75|4|||||0|0.734883|||2.2390754|0.609|6.272|1.93|2.37|0.17785|1.71|1.739|0.05219|0.5754|18|0
2020-07-20 23:29:32|eur_0746|INN.PA|INN.PA|Innelec Multimedia SA|EUR|Paris|2770930|France|Technology|Electronics & Computer Distribution|http://corporate.innelec.com|7.9|4.98|2161|5|2.33|6.14|-0.05660379|0.00842||||||||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.497674|||0.72510195|||0.659|-0.5|0|||-0.00684|0.15661|18|0
2020-07-20 23:29:34|eur_0747|INSD.PA|INSD.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:29:35|eur_0748|IPH.PA|IPH.PA|Innate Pharma S.A.|EUR|Paris|78879696|France|Healthcare|Biotechnology|http://www.innate-pharma.com|11.01|5.67|287117|5.53|2.9|7.5|-0.034061074|-0.13255|-0.03966|-0.107930005|8.612|||||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.57|7|||||0|-0.175581|||2.0550923|2.746|-20.717|-0.31||0.22802|1.95|1.95|-0.24191|0.08122|18|0
2020-07-20 23:29:37|eur_0749|IPN.PA|IPN.PA|Ipsen S.A.|EUR|Paris|83081800|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ipsen.com|144.23|79.1|123639|79.45|34.2|115.6|-0.31032985|0.29393|0.10774|-0.030250002|83.805||2020-07-30|||0m|0|0|-1m|0.87|15|-2m|0.86|14|-3m|0.86|14|||||0|1.127906|||3.7511263|2.846|9.683|-0.61|7.04|0.22347|0.739|0.927|-0.01883|0.81877|18|0
2020-07-20 23:29:38|eur_0750|IPS.PA|IPS.PA|Ipsos SA|EUR|Paris|43939800|France|Communication Services|Advertising Agencies|http://www.ipsos.com|32.14|23.7|60933|23.5|15.82|32.1|0.058558464|0.113290004|0.04741|0.09797|81.748||2020-07-23|||0m|0|0|-1m|1.13|8|-2m|1.13|8|-3m|1.13|8|||||1|1.252325|||0.94414794|0.901|7.949|2.32|2.62|0.63003|1.33|1.359|0.05231|0.64319|18|1
2020-07-20 23:29:40|eur_0751|ITE.PA|ITE.PA|Itesoft S.A.|EUR|Paris|5814510|France|Technology|Software—Infrastructure|http://www.itesoft.com|5.2|2.48|1180|2.54|2.1|3.1|-0.18064517|0.029949998|0.01002|0.047859997|91.062|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.376744|||1.5816327|0.772|25.774|0.07|0.3|0|1.113|1.233|0.01844|0.26058|18|0
2020-07-20 23:29:41|eur_0752|ITL.PA|ITL.PA|IT Link SA|EUR|Paris|1635320|France|Technology|Information Technology Services|http://www.itlink.fr|13.3|11|2870|10.85|7.5|17.35|-0.04405284|0.07653|0.061729997|0.18863001|66.095|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.623255|||1.197996|0.449|5.87|1.5|1.28|0.062810004|1.606|1.635|0.049439996|0.086610004|18|0
2020-07-20 23:29:43|eur_0753|ITP.PA|ITP.PA|Interparfums SA|EUR|Paris|47217400|France|Consumer Defensive|Household & Personal Products|http://www.interparfums.fr|34.85|39.6|9010|39.45|26.05|44.3|-0.056220055|0.1608|0.07625|0.112220004|4.661|||||0m|0|0|-1m|0.5|6|-2m|0.43|7|-3m|0.43|7|||||0|1.004069|||4.0260267|3.457|21.501|1.12|1.05|0.12550001|2.606|3.545|0.10456|0.64492995|18|0
2020-07-20 23:29:44|eur_0754|ITS.PA|ITS.PA|ITS Group|EUR|Paris|7442940|||||8.1|6.62|185400|6.62|4.16|6.64||||||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:29:45|eur_0755|JCQ.PA|JCQ.PA|Jacquet Metal Service SA|EUR|Paris|23076400|France|Basic Materials|Steel|http://www.jacquetmetalservice.com|27.5|11.04|8360|11.38|7.6|17.44|-0.3052503|0.02457|0.01311|0.01774|130.295||2020-09-09|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.69593|||0.7001078|0.308|12.517|0.581|2.88|0.23577999|2.04|3.819|0.00877|0.23215|18|0
2020-07-20 23:29:47|eur_0756|JXR.PA|JXR.PA|Archos S.A.|EUR|Paris|65455600|France|Technology|Consumer Electronics|http://www.archos.com||0.0395|400319|0.0396|0.031|0.212|-0.81142855|-0.25621998|-0.14051|-5.8243403||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.436627||||0.438|-1.71|-0.56||0.04524|0.833|0.958|-1.0313201|0.14850001|18|0
2020-07-20 23:29:48|eur_0757|KEY.PA|KEY.PA|Keyrus S.A.|EUR|Paris|15866700|France|Technology|Information Technology Services|http://www.keyrus.com||1.93|1049|1.935|1.5|4.75|-0.56221724|0.023929998|0.01066|-0.097629994|203.035|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.565116|||0.6052054|0.386|16.137|-0.38||0.011619999|0.874|0.953|-0.02095|0.05614|18|0
2020-07-20 23:29:50|eur_0758|KORI.PA|KORI.PA|Korian|EUR|Paris|82706200|France|Healthcare|Medical Care Facilities|http://www.korian.com/fr|33.92|32.4|104420|32.4|25.16|45.66|-0.042553127|0.14731|0.02388|0.04524|254.362||2020-04-29|||0m|0|0|-1m|0.83|12|-2m|0.83|12|-3m|0.75|12|||||0|0.632558|||1.0474929|2.458|16.689|1.29|1.41|0.28361|0.421|0.468|0.03175|0.39264|18|0
2020-07-20 23:29:51|eur_0759|LACR.PA|LACR.PA|Lacroix SA|EUR|Paris|3617230|France|Technology|Scientific & Technical Instruments|http://www.lacroix-group.com|38|23|351|22.8|16|29.5|0.18749988|0.05637|0.03479|0.09008|76.819|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.755232|||0.8998083|0.286|5.076|2.307|2.39|0.13367|0.889|1.42|0.01742|0.32897|18|0
2020-07-20 23:29:53|eur_0760|LAN.PA|LAN.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:29:54|eur_0761|LAT.PA|LAT.PA|Latecoere S.A.|EUR|Paris|94660096|France|Industrials|Aerospace & Defense|http://www.latecoere.aero|4.67|1.818|25034|1.824|1.244|3.9|-0.5237598|0.03976|0.010650001|-0.14232999|87.85||2020-04-22|||0m|0|0|-1m|1|4|-2m|1|3|-3m|1|3|||||0|1.847674|||0.8648906|0.44|11.07|-0.348|0.27|0.77573997|0.694|1.326|-0.04605|0.33997002|18|0
2020-07-20 23:29:56|eur_0763|LDL.PA|LDL.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:29:57|eur_0766|LIN.PA|LIN.PA|Linedata Services S.A.|EUR|Paris|6573620|France|Technology|Software—Application|http://www.linedata.com|41.4|23.9|3552|25.2|18|31.3|-0.04905659|0.21958|0.0673|0.15079|90.292|||||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.808139|||1.3325155|1.516|6.903|2.635|3.48|0.18247|0.859|0.91|0.102919996|0.30763|18|0
2020-07-20 23:29:58|eur_0767|LNA.PA|LNA.PA|LNA Sante SA|EUR|Paris|9569080|France|Healthcare|Medical Care Facilities|http://www.lna-sante.com|61.6|49.25|1638|49.15|31.75|52|0|0.122209996|0.03579|0.10813|416.936|||||0m|0|0|-1m|0.6|5|-2m|0.75|4|-3m|0.5|4|||||0|0.743604|||2.5105774|2.203|18.029|2.158|2.17|0.15511|0.626|0.964|0.03946|0.35494998|18|0
2020-07-20 23:30:00|eur_0768|LNC.PA|LNC.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:30:01|eur_0769|LOCAL.PA|LOCAL.PA|Solocal Group S.A.|EUR|Paris|618974016|France|Communication Services|Advertising Agencies|http://www.solocal.com|1.29|0.1107|9312433|0.12|0.087|0.876|-0.84147954|0.24579|0.12441||||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.315116||||1.02|4.149|0.05|0.09|0.46161|0.321|0.342|0.054970004|0.57005|18|0
2020-07-20 23:30:03|eur_0770|LPE.PA|LPE.PA|Laurent-Perrier S.A.|EUR|Paris|5917990|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.laurent-perrier.com|93.63|78.2|124|78.2|70|96.2|-0.13111115|0.18533|0.026700001|0.05637|85.658||2020-07-03|||0m|0|0|-1m|0.5|4|-2m|0.75|4|-3m|0.4|5|||||0|0.592441|||1.0940429|3.146|16.973|3.97|4.49|0.17389|0.698|5.005|0.09467|0.47417|18|0
2020-07-20 23:30:04|eur_0771|LSS.PA|LSS.PA|Lectra SA|EUR|Paris|32214700|France|Technology|Software—Application|http://www.lectra.com|20.9|17.1|8339|17.14|12.2|24.85|-0.098843396|0.15578|0.07022|0.14795|9.62||2019-10-30|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.366279|||2.9406707|1.608|10.319|0.82||0.47111|1.287|1.669|0.09743|0.73584|18|0
2020-07-20 23:30:06|eur_0772|LTA.PA|LTA.PA|Altamir SCA|EUR|Paris|36484500|||||16.41|14.99|187|15|13.55|20.645||||||||||0m|0|0|-1m|1|3|-2m|1|3|-3m|0.5|2|||||0||||||||||||||18|0
2020-07-20 23:30:07|eur_0774|MAGIS.PA|MAGIS.PA|Ymagis Societe Anonyme|EUR|Paris|7656840|France|Communication Services|Entertainment|http://www.ymagis.com|6.5|0.798|3862|0.798|0.6|2.45|-0.34590167|0.08904|-0.04966|-1.35829|1264.192|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.538372|||2.0620155|0.401|4.5|-3.076||0.13615|0.636|0.813|-0.14423001|0.075219996|18|0
2020-07-20 23:30:09|eur_0775|MAN.PA|MAN.PA|Manutan International S.A.|EUR|Paris|7600230|France|Industrials|Specialty Business Services|http://www.manutan.com|88.1|51|468|51|36|74.2|-0.29558015|0.08452|0.05791|0.092480004|15.385|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.102325|||0.8395753|0.482|5.708|5.46|5.26|0.14232999|1.63|2.188|0.05341|0.3777|18|0
2020-07-20 23:30:10|eur_0776|MAU.PA|MAU.PA|Etablissements Maurel & Prom S.A.|EUR|Paris|196112000|France|Energy|Oil & Gas E&P|http://www.maureletprom.fr|5.93|1.83|28746|1.866|1.33|3.225|-0.36530614|0.44976002|0.01821|0.03121|61.731||2020-08-07|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.558139|||0.3190933|1.701|3.783|0.19||0.02891|1.204|1.36|0.07423|1|18|0
2020-07-20 23:30:12|eur_0778|MCPHY.PA|MCPHY.PA|McPhy Energy S.A.|EUR|Paris|19514800|France|Industrials|Specialty Industrial Machinery|http://mcphy.com|7|23.25|1275340|25.1|2.76|32.5|4.4624596|-0.49583|-0.137|-0.38775003|17.321|||||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|1.468604|||24.839745|38.152|-76.945|-0.42||0.31465998|2.232|2.452|-0.54930997|0.46061|18|0
2020-07-20 23:30:13|eur_0779|MED.PA|MED.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:30:14|eur_0780|MEMS.PA|MEMS.PA|MEMSCAP, S.A.|EUR|Paris|7465460|France|Technology|Semiconductor Equipment & Materials|http://www.memscap.com|4.07|0.97|8537|0.958|0.836|2.02|-0.5124682|0.12094|||40.249|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.804069|||0.4328425|0.888|7.343|-0.004||0.059310004|||0.0052|0.31799|18|0
2020-07-20 23:30:16|eur_0781|MERY.PA|MERY.PA|Mercialys|EUR|Paris|91561296|France|Real Estate|REIT—Retail|http://www.mercialys.com|16.82|6.955|118643|6.86|5.7|12.88|-0.35586852|0.82284|0.02816|0.11405|175.248||2020-07-27|||0m|0|0|-1m|0.75|12|-2m|0.82|11|-3m|0.58|12|||||0|1.141279|||0.9698787|11.813|14.356|0.98|1.21|0.19075|0.358|0.41|0.47088|0.93406|18|0
2020-07-20 23:30:17|eur_0782|METEX.PA|METEX.PA|METabolic EXplorer S.A.|EUR|Paris|27603100|France|Basic Materials|Chemicals|http://www.metabolic-explorer.com|2.6|1.74|260754|1.84|0.921|2.04|0.16455698|-2.8158402|-0.08473|-0.18811001|17.568|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.298837|||1.2794118|17.931|-6.368|-0.353||0.019650001|3.028|3.168|0|1|18|0
2020-07-20 23:30:19|eur_0783|MFC.PA|MFC.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:30:20|eur_0786|MKEA.PA|MKEA.PA|Mauna Kea Technologies SA|EUR|Paris|30528700|France|Healthcare|Medical Devices|http://www.maunakeatech.com|3.63|1.304|112950|1.306|0.566|2|-0.19877303|-1.44376|-0.37537998|-3.7104|6883.399|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.861046|||163|5.553|-3.846|-0.5||0.23881|1.987|2.348|-1.79481|0.73440003|18|0
2020-07-20 23:30:22|eur_0787|MMT.PA|MMT.PA|Metropole Television S.A.|EUR|Paris|125718000|France|Communication Services|Broadcasting|http://www.groupem6.fr|20.3|9.93|92693|9.9|8.55|17.09|-0.34131736|0.21228|0.10904|0.23375|25.126||2020-07-28|||0m|0|0|-1m|0.15|20|-2m|0.1|20|-3m|-0.05|20|||||0|1.030813|||1.6151595|0.957|4.506|1.365|1.39|0.14086|0.58|1.364|0.118599996|0.3155|18|0
2020-07-20 23:30:23|eur_0791|MRB.PA|MRB.PA|Mr. Bricolage SA|EUR|Paris|10228500|||||13|2.21|12144|2.23|2|4.72|||||||2016-03-02|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:30:24|eur_0792|MRN.PA|MRN.PA|Mersen SA|EUR|Paris|20560700|France|Industrials|Electrical Equipment & Parts|http://www.mersen.com|36.12|21.95|14608|21.65|12.38|35.35|-0.32763976|0.14934|0.054970004|0.10885999|57.483||2020-07-31|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.719186|||0.8292407|0.776|5.194|2.68||0.56541|1.038|1.924|0.060300004|0.31593|18|0
2020-07-20 23:30:26|eur_0793|MTU.PA|MTU.PA|Manitou BF SA|EUR|Paris|38271600|France|Industrials|Specialty Industrial Machinery|http://www.manitou.com|39.46|16.4|6503|16.32|11.36|26.5|-0.37471265|0.0833|0.06827|0.1518|34.954|||||0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|||||0|1.163953|||0.95271283|0.401|4.811|2.499|1.5|0.11461|0.873|2.078|0.04567|0.16530001|18|0
2020-07-20 23:30:28|eur_0794|MUN.PA|MUN.PA|Micropole S.A.|EUR|Paris|27819200|France|Technology|Information Technology Services|http://www.micropole.com|1.7|1.08|23129|1.04|0.77|1.4|-0.2296297|0.05251|0.026619999|0.04592|72.532|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.225|||0.57477385|0.438|8.35|0.08|0.07|0.35129002|1.069|1.147|0.02042|0.17944999|18|0
2020-07-20 23:30:29|eur_0795|NANO.PA|NANO.PA|Nanobiotix S.A.|EUR|Paris|22716000|France|Healthcare|Biotechnology|http://www.nanobiotix.com|29.29|7.35|110457|7.08|3.54|9.74|-0.2476089|0|-0.57103|-8.25537||||||0m|0|0|-1m|1.83|6|-2m|1.71|7|-3m|1.71|7|||||0|0.713953||||66.123|-3.638|-2.354||0.07572|3.029|3.215|0|1|18|0
2020-07-20 23:30:30|eur_0796|NEX.PA|NEX.PA|Nexans S.A.|EUR|Paris|43138900|France|Industrials|Electrical Equipment & Parts|http://www.nexans.com|31.52|45.34|108875|44|21.55|50.8|0.4497528|0.05449|0.02882|-0.089379996|88.969||2020-07-29|||0m|0|0|-1m|0.87|15|-2m|0.87|15|-3m|0.87|15|||||0|1.846511|||1.6294699|0.36|6.607|-2.811||0.39965|0.803|1.31|-0.01811|0.1167|18|0
2020-07-20 23:30:32|eur_0797|NRG.PA|NRG.PA|NRJ Group SA|EUR|Paris|77377000|France|Communication Services|Broadcasting|http://www.nrjgroup.fr|11.17|5.84|2112|5.92|4.5|7.18|-0.14697409|0.12698|0.02155|0.03619|8.208||2020-07-29|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.48372|||0.7473765|0.686|5.4|0.28|0.36|0.05545|2.237|2.434|0.05348|0.51249003|18|0
2020-07-20 23:30:33|eur_0798|NRO.PA|NRO.PA|Neurones S.A.|EUR|Paris|24212200|France|Technology|Information Technology Services|http://www.neurones.net|26.25|23.3|8624|23.3|16.95|23.9|0.044843078|0.11171|0.06394|0.11283|9.664||2020-09-09|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|2|||||0|0.398255|||1.9034392|0.802|7.175|1.268|1.18|0.11797|2.582|2.639|0.06038|0.42451|18|0
2020-07-20 23:30:35|eur_0800|NTG.PA|NTG.PA|Netgem SA|EUR|Paris|27921100|France|Technology|Communication Equipment|http://www.netgem.com|1.55|0.96|86846|1.02|0.78|1.5|-0.08108109|0.03911|0.0099|-0.35167998|9.625|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.084302|||1.893491|0.956|24.444|-0.25|0.11|0.15707|1.179|1.641|-0.27573|0.52367|18|0
2020-07-20 23:30:36|eur_0801|NXI.PA|NXI.PA|Nexity SA|EUR|Paris|54244000|France|Real Estate|Real Estate—Diversified|http://www.nexity.fr|56.73|27.68|92880|28.04|23.3|47.76|-0.2776919|0.08592|0.025320001|0.096219994|171.789||2020-07-28|||0m|0|0|-1m|0.33|9|-2m|0.44|9|-3m|0.44|9|||||0|0.81686|||0.8799034|0.826|9.613|2.52|4.06|0.29233|0.695|1.297|0.038259998|0.37495|18|0
2020-07-20 23:30:38|eur_0803|OLG.PA|OLG.PA|Olympique Lyonnais Groupe SA|EUR|Paris|56915500|France|Consumer Cyclical|Leisure|http://investisseur.olympiquelyonnais.com|3.5|2.17|8548|2.18|2.06|3.4|-0.34730536|0.27146998|0.02852|0.02296|113.985|||||0m|0|0|-1m|2|1|-2m|1|2|-3m|1|2|||||0|0.600581|||0.4489036|1.274|4.693|0.053||0.04764|0.654|0.755|0.01839|0.42157|18|0
2020-07-20 23:30:39|eur_0804|ONXEO.PA|ONXEO.PA|Onxeo SA|EUR|Paris|77976704|France|Healthcare|Biotechnology|http://www.onxeo.com|1.7|0.701|83248|0.708|0.3|0.979|-0.030137002|-2.2298899|-0.12137|-1.07759|49.904|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|1|1|||||0|1.681395|||2.4858155|10.736|-4.814|-0.553|0.12|0.01322|1.778|1.82|0|0.9184|18|0
2020-07-20 23:30:40|eur_0805|OPN.PA|OPN.PA|Groupe Open|EUR|Paris|8082100|France|Technology|Information Technology Services|http://www.open.global|33.87|10.8|60461|10.4|6.61|16.5|-0.34260434|0.057579998|0.03641|0.040159997|34.84|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.047093|||0.77563924|0.325|5.649|0.297|1.85|0.34124002|0.965|1.02|0.007900001|0.26323998|18|0
2020-07-20 23:30:42|eur_0806|ORAP.PA|ORAP.PA|Orapi SA|EUR|Paris|4594310|France|Basic Materials|Specialty Chemicals|http://www.orapi.com|8|8.74|7172|8.78|3.21|9.92|0.8103093|0.06272|0.00932|-0.06971|225.645|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.11279|||1.0024085|0.513|8.178|-0.644|0.95|0.19716999|0.523|0.75|-0.01232|0.47814|18|0
2020-07-20 23:30:43|eur_0808|OREGE.PA|OREGE.PA|Orege Societe Anonyme|EUR|Paris|50520200|France|Industrials|Waste Management|http://www.orege.com|3.9|0.93|44354|0.958|0.53|1.5|-0.30327272|0|-0.58447|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.422674||||72.963|-8.771|-0.308||0.05683|0.641|1.23|0|0|18|0
2020-07-20 23:30:45|eur_0810|PAR.PA|PAR.PA|Paref SA|EUR|Paris|1443780|France|Real Estate|REIT—Diversified|http://www.paref.com|85|69.5|47|73|58|94|-0.033112586|0.41105|0.03233|0.10474|60.378|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.710465|||0.75753444|6.603|16.063|9.3||0.058369998|1.831|2.092|0.52637|0.86882|18|0
2020-07-20 23:30:46|eur_0811|PARP.PA|PARP.PA|Groupe Partouche SA|EUR|Paris|9611460|France|Consumer Cyclical|Resorts & Casinos|http://www.groupepartouche.com|38.6|20|1092|19.85|16|34.2|-0.24524713|0.13187|0.01234|0.023570001|16538.096|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.993023|||0.52254796|0.641|4.861|1.939||0.15822||-0.062|0.00059|0.31698|18|0
2020-07-20 23:30:48|eur_0812|PARRO.PA|PARRO.PA|Parrot S.A.|EUR|Paris|29776900|France|Technology|Communication Equipment|http://www.parrot.com|3.2|2.78|25734|2.45|1.6|3.735|-0.29292923|-0.33400002|-0.08202|-0.19563|7.658||2020-03-19|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.631395|||0.5968227|-0.429|1.285|-0.98|-0.23|0.17256|3.923|4.324|-0.38851002|0.63713|18|0
2020-07-20 23:30:49|eur_0813|PCA.PA|PCA.PA|PCAS SA|EUR|Paris|13741700|France|Basic Materials|Chemicals|http://www.pcas.com|14.5|9.5|2921|9.85|7.65|14.8|-0.29642856|0.05013|-0.00847|-0.15444|82.526|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|0.46686|||1.597444|1.003|20.013|-1|0.91|0.082040004|0.58|1.097|-0.06815|0.67046|18|0
2020-07-20 23:30:51|eur_0814|PERR.PA|PERR.PA|Gerard Perrier Industrie S.A.|EUR|Paris|3684260|France|Industrials|Electrical Equipment & Parts|http://www.gerard-perrier.com|63|59.8|337|59.8|40|70|0.2204082|0.1087|0.08031999|0.18879|26.644|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.942441|||2.8349292|0.914|8.411|3.778|2.87|0.14995|1.731|1.87|0.065799996|0.75888|18|0
2020-07-20 23:30:52|eur_0815|PHA.PA|PHA.PA|Pharmagest Interactive SA|EUR|Paris|15025300|France|Healthcare|Health Information Services|http://pharmagest.com|58|82.6|3910|82.2|41.25|84.8|0.46003544|0.30728|0.10625|0.23274|43.571|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.756395|||9.7256565|7.859|25.577|1.87|1.56|0.080860004|1.291|1.352|0.17912|0.32754|18|0
2020-07-20 23:30:53|eur_0816|PIG.PA|PIG.PA|Haulotte Group SA|EUR|Paris|29517600|France|Industrials|Farm & Heavy Construction Machinery|http://www.haulotte.com|14.58|4.89|2009|4.85|3.27|7.49|-0.3301105|0.07846|0.04025|0.074640006|75.291|||||0m|0|0|-1m|0.67|6|-2m|0.71|7|-3m|0.71|7|||||0|0.890697|||0.54527205|0.513|6.543|0.658||0.109189995|1.1|2.349|0.03184|0.23132|18|0
2020-07-20 23:30:55|eur_0817|PIX.PA|PIX.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:30:56|eur_0818|POM.PA|POM.PA|Compagnie Plastic Omnium SA|EUR|Paris|145444992|France|Consumer Cyclical|Auto Parts|http://www.plasticomnium.com|29.5|18.93|131660|18.99|12.01|27.52|-0.15374333|0.086330004|0.041490003|0.12196|86.475||2020-07-23|||0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.58|12|||||0|2.126162|||1.2326627|0.436|5.051|1.76|2.99|0.17661|0.699|0.94|0.0304|0.122379996|18|0
2020-07-20 23:30:58|eur_0819|PRC.PA|PRC.PA|Artprice.com|EUR|Paris|6651520|France|Communication Services|Publishing|http://www.artprice.com|43.6|8.08|31266|8.06|5.01|12.5|-0.3294509|0.13299|0.033010002|0.0497|1.755|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.498837|||2.8321066|6.445|48.466|0.138||0.01311|6.787|6.805|0.110249996|0.84067|18|0
2020-07-20 23:30:59|eur_0820|PREC.PA|PREC.PA|Precia SA|EUR|Paris|540641|France|Industrials|Specialty Industrial Machinery|http://www.preciamolen.com|92|192|14|185|141|214|0.0054347515|0.11196|0.05671|0.10176|30.477|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.388953|||1.5622839|0.739|6.603|11.658||0.19805|1.341|1.801|0.0463|0.78182|18|0
2020-07-20 23:31:01|eur_0821|PROL.PA|PROL.PA|Prologue S.A.|EUR|Paris|46585600|France|Technology|Software—Application|http://www.prologue.fr||0.238|17816|0.237|0.15|0.506|-0.5316205|0.01052|-0.0022200001|-0.07819|82.21|||||||||||||||||||||0|1.572674|||0.80677974|0.516|49.087|-0.041||0|1.007|1.136|-0.02181|0.20990999|18|0
2020-07-20 23:31:02|eur_0822|PSB.PA|PSB.PA|PSB Industries|EUR|Paris|3589730|France|Consumer Cyclical|Packaging & Containers|http://www.psbindus.com|57.1|16.5|396|16.65|13.85|26.9|-0.36450386|0.08665|0.01691|0.03197|32.187||2019-07-25|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.984883|||0.3884821|0.274|3.165|3.24|5.76|0.06216|1.252|1.979|0.04476|0.12158|18|0
2020-07-20 23:31:04|eur_0824|PVL.PA|PVL.PA|Plastiques du Val de Loire|EUR|Paris|22048100|France|Consumer Cyclical|Auto Parts|http://www.plastivaloire.com|13.7|3.71|8086|3.71|2.79|8.24|-0.39279872|0.07791|0.026719999|0.06375|98.483|||||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|1.161627|||0.2918732|0.484|6.21|0.74|15.9|0.07553|1.059|1.31|0.02217|0.45776|18|0
2020-07-20 23:31:05|eur_0826|RIB.PA|RIB.PA|Riber S.A.|EUR|Paris|21031300|France|Technology|Semiconductor Equipment & Materials|http://www.riber.com|2.3|1.54|25570|1.44|0.95|2.75|0.11282849|0.041589998|0.01513|0.05732|2.891|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.341279|||1.69045|0.745|17.923|0.05|-0.05|0.00958|0.843|1.548|0.03281|0.29562|18|0
2020-07-20 23:31:07|eur_0827|RIN.PA|RIN.PA|Vilmorin & Cie SA|EUR|Paris|22910900|France|Consumer Defensive|Farm Products|http://www.vilmorincie.com|66.47|45|4582|45.3|34.25|51.2|-0.082066834|0.08648|0.01643|0.044499997|126.868|||||0m|0|0|-1m|0.89|9|-2m|0.89|9|-3m|0.89|9|||||0|0.840697|||0.9119465|1.731|20.014|2.067|4.83|0.08415|0.765|1.692|0.036170002|0.49328|18|0
2020-07-20 23:31:08|eur_0829|RX.PA|RX.PA|Recylex S.A.|EUR|Paris|25862500|France|Basic Materials|Other Industrial Metals & Mining|http://www.recylex.fr|3.46|1.848|7005|1.848|1.3|4.945|-0.5425742|-0.03558|-0.07393|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.079069||||0.315|-8.864|-3.03||0.008169999|0.259|0.64|-0.2159|0.19483|18|0
2020-07-20 23:31:10|eur_0831|SBT.PA|SBT.PA|Oeneo SA|EUR|Paris|64753300|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.oeneo.com|11.6|11.1|3024|11.08|8.2|13.88|0.11356783|0.20195|0.06008|0.10854|37.567|||||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.830813|||2.5039477|2.661|13.177|0.43|0.51|0.19525999|1.511|2.949|0.09761|0.57364|18|0
2020-07-20 23:31:11|eur_0832|SCHP.PA|SCHP.PA|Seche Environnement SA|EUR|Paris|7798500|France|Industrials|Waste Management|http://www.groupe-seche.com|33.48|35.3|3419|35.55|27.5|47.5|0.024495602|0.15619001|0.03128|0.07289|208.169||2020-09-15|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|1.036627|||1.078719|1.044|6.687|2.284|2.16|0.10285|0.978|1.036|0.02517|0.55457|18|0
2020-07-20 23:31:13|eur_0833|SDG.PA|SDG.PA|Synergie SE|EUR|Paris|23983000|France|Industrials|Staffing & Employment Services|http://www.synergie.com|49.3|21.05|1505|21.1|13|32.8|-0.2907563|0.04803|0.06579|0.12109999|22.829||2018-09-13|||0m|0|0|-1m|1.33|3|-2m|1|3|-3m|1|3|||||0|1.636627|||0.9620658|0.184|3.836|2.505|3.3|0.122150004|1.5|1.51|0.02269|0.10462|18|0
2020-07-20 23:31:14|eur_0834|SEFER.PA|SEFER.PA|SergeFerrari Group SA|EUR|Paris|11833200|France|Industrials|Building Products & Equipment|http://www.sergeferrari.com|11.5|6.66|29974|6.44|3.3|11.3|0.11034477|0.07219|0.021470001|0.05077|50.7|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.104069|||0.81467885|0.524|7.252|0.41|0.54|0.13354999|1.288|2.259|0.02553|0.59156|18|0
2020-07-20 23:31:16|eur_0836|SESL.PA|SESL.PA|SES-imagotag Societe Anonyme|EUR|Paris|15745100|France|Technology|Electronic Components|http://www.ses-imagotag.com|29.07|23|5020|22.2|19.5|37.5|-0.31269348|-0.0343|-0.026180001|-0.082370006|44.714|||||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|1.052325|||2.1174736|1.477|-43.05|-0.86||0.092659995|1.179|1.655|-0.050440002|0.229|18|0
2020-07-20 23:31:17|eur_0837|SFT.PA|SFT.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:31:19|eur_0838|SII.PA|SII.PA|SII (Societe pour l'Informatique Industrielle) Societe Anonyme|EUR|Paris|19146900|France|Technology|Information Technology Services|http://www.groupe-sii.com|29.61|18.15|1704|18.1|14.25|29.2|-0.31954885|0.07965|0.065170005|0.15777001|54.126|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.715697|||2.0144284|0.516|6.477|1.39||0.21804|0.444|1.504|0.03936|0.111619994|18|0
2020-07-20 23:31:20|eur_0839|SIPH.PA|SIPH.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:31:22|eur_0840|SMTPC.PA|SMTPC.PA|Societe Marseillaise du Tunnel Prado Carenage|EUR|Paris|5837500|France|Industrials|Infrastructure Operations|http://www.tunnelprado.com|22.5|18.05|1410|18.1|15.2|23.3|0.016854048|0.77989|0.11306|0.18314|69.741|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.373255|||1.5969211|3.745|4.802|2.056|1.08|0.059609998|6.217|6.467|0.33946|0.7988|18|0
2020-07-20 23:31:23|eur_0841|SOG.PA|SOG.PA|Sogeclair SA|EUR|Paris|2956680|France|Industrials|Aerospace & Defense|http://www.sogeclair.com|44.8|13.8|5263|13|11.4|33.9|-0.53405017|0.06084|0.03518|0.09482|61.95|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.200581|||0.6764375|0.37|6.085|1.676|2.12|0.02683|1.295|1.802|0.02681|0.58004004|18|0
2020-07-20 23:31:24|eur_0842|SOI.PA|SOI.PA|Soitec S.A.|EUR|Paris|33176600|France|Technology|Semiconductor Equipment & Materials|http://www.soitec.com|85.4|104.2|45403|102.2|48.86|117.2|0.098924756|0.24629|0.0806|0.23271999|44.352||2020-06-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.324418|||6.2657847|5.764|23.403|3.324||0.38331002|1.973|2.569|0.18355|0.32705003|18|0
2020-07-20 23:31:26|eur_0844|SOP.PA|SOP.PA|Sopra Steria Group SA|EUR|Paris|20532700|France|Technology|Information Technology Services|http://www.soprasteria.com|138.62|118.6|24862|117|78.15|162|0.1584158|0.08778|0.04349|0.12576|74.082||2020-07-29|||0m|0|0|-1m|0.67|12|-2m|0.67|12|-3m|0.58|12|||||0|1.337209|||1.7504501|0.739|8.417|7.88|10.61|0.36388|0.828|0.888|0.03615|0.13101|18|0
2020-07-20 23:31:27|eur_0845|SPI.PA|SPI.PA|Spir Communication|EUR|Paris|5984660|France|Communication Services|Publishing|http://www.spir.com|4.8|5.2|201|5.2|3.9|5.5|0.26829267|255.0228|-0.00604|-0.01432|0.006||2020-07-23|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.567597|||1.0327706|45.65|0.179|-0.073||0.02675|11.727|11.727|-0.66717005|-0.70669|18|0
2020-07-20 23:31:29|eur_0846|SQI.PA|SQI.PA|SQLI SA|EUR|Paris|4550820|France|Technology|Information Technology Services|http://www.sqli.com|33.2|19.7|2992|20|13.42|24.55|-0.090909064|0.06526|0.030650001|0.051659998|76.012|||||0m|0|0|-1m|0.67|3|-2m|1.33|3|-3m|1.33|3|||||0|1.248837|||0.94652385|0.599|9.175|1.05|1.99|0.6347|1.108|1.15|0.01958|0.38976002|18|0
2020-07-20 23:31:30|eur_0847|SSI.PA|SSI.PA|SuperSonic Imagine SA|EUR|Paris|24073400|France|Healthcare|Medical Devices|http://www.supersonicimagine.fr|1.6|1.475|450|1.495|1.082|1.53|0.025377274|-0.30165002|-0.11419|-12.081591||||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.054651||||2.758|-9.143|-0.96||0.107980005|1.043|1.645|-0.85222|0.45844|18|0
2020-07-20 23:31:32|eur_0848|STF.PA|STF.PA|STEF, societe anonyme|EUR|Paris|12375600|France|Industrials|Integrated Freight & Logistics|http://www.stef.com|103.73|68.1|1596|66.7|57.2|93.9|-0.15569621|0.07851|0.04129|0.1376|116.406||2019-08-29|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.956976|||1.1088676|0.48|6.109|8.1|7.25|0.11861|0.578|0.658|0.029159999|0.11350001|18|0
2020-07-20 23:31:33|eur_0849|STNT.PA|STNT.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:31:34|eur_0850|SWP.PA|SWP.PA|Sword Group S.E.|EUR|Paris|9540920|Luxembourg|Technology|Software—Application|http://www.sword-group.com|42.48|28.8|3643|29.35|20.45|37.15|-0.03453946|0.10498|0.04871|0.091120005|11.975|||||0m|0|0|-1m|1.75|4|-2m|1.5|4|-3m|1.5|4|||||0|0.853488|||1.8691589|1.076|10.248|1.39|1.71|0.17512|1.743|1.772|0.06215|0.50421|18|0
2020-07-20 23:31:36|eur_0851|SX.PA|SX.PA|CS Communication & Systemes SA|EUR|Paris|24488600|France|Industrials|Aerospace & Defense|http://www.c-s.fr|7.07|3.42|3767|3.58|3.01|5.48|-0.27967805|0.05805|0.02042|0.043670002|167.77|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.065116|||1.1732419|0.716|12.331|0.12||0.11276|0.883|0.939|0.01308|0.11017|18|0
2020-07-20 23:31:37|eur_0852|TCH.PA|TCH.PA|Technicolor SA|EUR|Paris|15407100|France|Communication Services|Entertainment|http://www.technicolor.com|1.27|2.761|675868|2.517|0.17|6.21001|2.471724|0.03974|-0.00341|-1.3506501|3608.333||2020-07-30|||0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.88|8|||||0|0.92093|||1.1773987|0.335|8.428|-15.012|0.02|0.57776|0.469|0.731|-0.06053|0.11184|18|0
2020-07-20 23:31:39|eur_0854|TER.PA|TER.PA||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:31:40|eur_0855|TES.PA|TES.PA|Tessi SA|EUR|Paris|3258350|France|Technology|Information Technology Services|http://www.tessi.fr|185|90|96|90|68|144.5|-0.24686193|0.122600004|0.04124|0.18106002|148.844|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|2|1|||||0|0.969767|||1.6112862|1.003|8.185|12.204||0.20325|1.025|1.126|0.077080004|0.91113997|18|0
2020-07-20 23:31:42|eur_0856|TFF.PA|TFF.PA|TFF Group|EUR|Paris|21672200|France|Consumer Cyclical|Packaging & Containers|http://www.tff-group.com|44.8|29.8|8083|29.9|22|38.8|-0.17857146|0.17763|0.0446|0.075440004|68.661|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.100581|||1.7880714|2.933|16.512|1.23|6.83|0.12259|0.599|1.714|0.095240004|0.38879|18|0
2020-07-20 23:31:43|eur_0857|THEP.PA|THEP.PA|Thermador Groupe SA|EUR|Paris|9199650|France|Industrials|Industrial Distribution|http://www.thermador-groupe.fr|54.4|56.6|5392|55.8|35.7|58.4|-0.0071174502|0.1423|0.08731|0.15303999|20.341|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|0.5|2|||||0|0.837209|||2.3491325|1.412|9.921|3.554|5.07|0.28742|1.111|2.378|0.08777001|0.36396|18|0
2020-07-20 23:31:44|eur_0858|TKTT.PA|TKTT.PA|Tarkett S.A.|EUR|Paris|65017700|France|Industrials|Building Products & Equipment|http://www.tarkett.com|23.28|10.12|47450|10.09|7.53|20.08|-0.47338206|0.07477|0.02902|0.048260003|92.831||2020-07-29|||0m|0|0|-1m|0.83|12|-2m|0.92|13|-3m|0.77|13|||||0|1.347093|||0.7913669|0.433|5.788|0.61|1.65|0.24614|0.731|1.397|0.01324|0.22905001|18|0
2020-07-20 23:31:46|eur_0859|TNG.PA|TNG.PA|Transgene SA|EUR|Paris|83265504|France|Healthcare|Biotechnology|http://www.transgene.fr|4.56|1.436|50069|1.43|0.81|2.38|-0.3901919|-1.7845199|-0.14163|-0.36728|43.746||2016-03-22|||0m|0|0|-1m|1|5|-2m|1|5|-3m|0.75|4|||||0|0.179069|||1.8154235|7.896|-4.425|-0.23|-0.58|0.01013|2.519|2.662|-1.4142599|-1.3604801|18|0
2020-07-20 23:31:47|eur_0860|TOU.PA|TOU.PA|Toupargel Groupe SA|EUR|Paris|10171800|||||2.8|0.64|60154|0.64|0.46|1.19||||||||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0||||||||||||||18|0
2020-07-20 23:31:49|eur_0861|TOUP.PA|TOUP.PA|Touax SCA|EUR|Paris|7005160|France|Industrials|Marine Shipping|http://www.touax.com|9.4|4.91|9706|5|2.85|5.64|0.03305781|0.20649|0.02071|-0.00634|204.4|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.307558|||0.3516688|1.592|7.709|-0.39|0.23|0.076859996|0.397|0.625|-0.01601|0.86566|18|0
2020-07-20 23:31:50|eur_0862|TRI.PA|TRI.PA|Trigano S.A.|EUR|Paris|19279300|France|Consumer Cyclical|Recreational Vehicles|http://www.trigano.fr|138.14|94.15|23152|92.45|41.76|101|-0.004308045|0.098809995|0.07199|0.1861|23.228||2020-05-06|||0m|0|0|-1m|1|7|-2m|1|6|-3m|1|6|||||0|1.174418|||1.9613359|0.789|7.985|8.358|10.1|0.21334|0.821|1.71|0.06836|0.31249002|18|0
2020-07-20 23:31:52|eur_0863|TVLY.PA|TVLY.PA|Tivoly S.A.|EUR|Paris|1101000|France|Industrials|Specialty Industrial Machinery|http://www.tivoly.com||15.5|174|15.6|13.5|26.2|-0.39999998|0.07351|0.022850001|0.058229998|75.065|||||||||||||||||||||0|0.834883|||0.50285494|0.436|5.928|1.75||0.074099995|0.83|1.76|0.02333|0.65346|18|0
2020-07-20 23:31:53|eur_0865|UBI.PA|UBI.PA|Ubisoft Entertainment SA|EUR|Paris|122098000|France|Communication Services|Electronic Gaming & Multimedia|http://www.ubisoft.com|93.5|69.56|726318|68.02|39.89|80.8|-0.10500002|0.05627|0.00749|-0.11083999|107.665||2020-05-14|||0m|0|0|-1m|0.71|14|-2m|0.75|12|-3m|0.71|14|||||0|0.785465|||6.39691|5.376|95.529|-1.121||0.44776002|1.647|1.706|-0.07877|0.84130996|18|0
2020-07-20 23:31:55|eur_0867|UFF.PA|UFF.PA|Union Financiere de France Banque SA|EUR|Paris|16186400|France|Financial Services|Asset Management|http://www.uff.net|25|15.35|411|15.35|14|21.5|-0.14722222|0.16129999|0.06613|0.120670006|7.231|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.769186|||1.4852444|0.728|4.512|1.297|2.05|0.01987|1.23|1.244|0.08465|0.81876|18|0
2020-07-20 23:31:56|eur_0868|VAC.PA|VAC.PA|Pierre et Vacances SA|EUR|Paris|9538300|France|Consumer Cyclical|Lodging|http://www.groupepvcp.com|19.96|15.85|34711|16|9.9|33.9|-0.012345731|0.07096|0.01509||||2020-06-25|||0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.5|6|||||0|1.672674||||2.222|31.317|-7.529||0.27456|0.497|0.737|-0.047340002|0.17473|18|0
2020-07-20 23:31:57|eur_0869|VCT.PA|VCT.PA|Vicat SA|EUR|Paris|44247300|France|Basic Materials|Building Materials|http://www.vicat.fr|58.84|27.75|22142|27.7|22.5|43.9|-0.36394948|0.18148|0.02806|0.062979996|66.724||2020-07-30|||0m|0|0|-1m|0.6|10|-2m|0.56|9|-3m|0.67|9|||||0|1.286046|||0.5267154|1.031|5.679|3.31|3.86|0.123339996|0.949|1.339|0.05431|0.37590998|18|0
2020-07-20 23:31:59|eur_0871|VETO.PA|VETO.PA|Vetoquinol SA|EUR|Paris|11833900|France|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.vetoquinol.com|63.5|67|1036|67|41.9|71|0.10927153|0.14847|0.058819998|0.07542|3.131|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.66686|||2.051816|1.818|12.245|2.416||0.15252|1.893|2.776|0.0722|0.51993|18|0
2020-07-20 23:32:00|eur_0873|VIRP.PA|VIRP.PA|Virbac SA|EUR|Paris|8435610|France|Healthcare|Drug Manufacturers—General|http://corporate.virbac.com|130.67|190.8|6449|195.6|132.2|250|0.13063586|0.15890001|0.05047|0.103879996|83.618||2020-04-15|||0m|0|0|-1m|0.2|5|-2m|0.25|4|-3m|0.25|4|||||0|1.171511|||3.1070871|2.186|13.755|6.11||0.21691|0.63|1.21|0.05494|0.66450995|18|0
2020-07-20 23:32:02|eur_0874|VLA.PA|VLA.PA|Valneva SE|EUR|Paris|90908000|France|Healthcare|Biotechnology|http://www.valneva.com|4.86|5.39|2409974|4.425|1.784|5.39|0.43902445|-0.03201|-0.016239999|-0.05747|74.565|1Q2017/-0.02/-0.04!2Q2017/-0.03/0!3Q2018/-0.04/-0.03|2020-05-07||-0.02|0m|0|0|-1m|1.67|6|-2m|1.57|7|-3m|1.5|6|||||0|1.094767|||4.9769163|5.38|-168.079|-0.081|-0.02|0.27109|2.162|3.162|-0.06184|0.25194|18|0
2020-07-20 23:32:03|eur_0876|VRAP.PA|VRAP.PA|Vranken-Pommery Monopole Societe Anonyme|EUR|Paris|8877350|France|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.vranken.fr|24.63|13.4|1502|13.4|12.1|22.3|-0.38812786|0.11299|0.01028|0.00039|192.351|||||0m|0|0|-1m|-1|3|-2m|-1|3|-3m|-1|4|||||0|0.738372|||0.32199153|3.041|26.917|0.009|1.16|0.029979998|0.419|3.676|0.00028|0.30211002|18|0
2020-07-20 23:32:04|eur_0877|XIL.PA|XIL.PA|Xilam Animation|EUR|Paris|4846230|France|Communication Services|Entertainment|http://www.xilam.com|59.5|41.65|2170|41.8|24.6|52.9|0.07179487|0.30199|0.0555|0.13242|57.718|||||0m|0|0|-1m|0.5|2|-2m|2|1|-3m|2|1|||||0|1.044767|||3.650307|7.077|23.435|1.41||0.30583|1.404|1.45|0.22698|0.88588|18|0
2020-07-20 23:32:06|eur_0879|AAD.DE|AAD.DE|Amadeus FiRe AG|EUR|XETRA|5198240|Germany|Industrials|Staffing & Employment Services|http://www.amadeus-fire.de|102.5|109.2|7490|108|68.8|162.6|-0.052631557|0.17321|0.109239995|0.43647|369.457|1Q2016/0.72/0.7!2Q2016/0.88/0.91!3Q2016/1.24/1.2|2020-07-23||0.72|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.44186|||10.322336|2.95|17.03|4.439|4.69|0.63026|0.244|0.274|0.09077|0.48311|18|0
2020-07-20 23:32:07|eur_0880|AOX.DE|AOX.DE|alstria office REIT-AG|EUR|XETRA|177592992||||||12.14|603276|12.19|9.89|19.09||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:32:09|eur_0881|B5A.DE|B5A.DE|BAUER Aktiengesellschaft|EUR|XETRA|17131000|Germany|Industrials|Engineering & Construction|http://www.bauer.de|22.3|9.62|2683|9.67|9.23|23.15|-0.5740088|0.06443|0.0040700003|-0.09066|185.262|2Q2017/0.2/0.21!3Q2017/0.39/0.39!1Q2018/-0.35/-0.36!3Q2018/0.61/0.6|2020-05-13||0.2|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.63779|||0.44516426|0.553|8.582|-2.105|1.86|0.090270005|0.561|1.068|-0.024489999|0.48894|18|0
2020-07-20 23:32:10|eur_0882|BIO3.DE|BIO3.DE|Biotest Aktiengesellschaft|EUR|XETRA|19785700|Germany|Healthcare|Biotechnology|http://www.biotest.com|18.4|21.3|2092|20.7|17|24.5|-0.059090853|0.057140004|0.00029|-0.029790001|88.331|||||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|0.709883|||1.7622238|2.608|45.643|-0.343|0.78|0.058509998|1.654|4.27|-0.03255|0.31368|18|0
2020-07-20 23:32:12|eur_0884|BVB.DE|BVB.DE|Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien|EUR|XETRA|91981104|Germany|Consumer Cyclical|Leisure|http://aktie.bvb.de|8.25|5.8|510397|5.65|4.338|10.04|-0.37843782|0.17499|-0.0143099995|-0.07021|3.559||2020-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.498255|||1.5092376|1.092|6.242|-0.261||0.15253|0.379|0.615|-0.0545|0.95071|18|0
2020-07-20 23:32:16|eur_0885|BYW6.DE|BYW6.DE|BayWa Aktiengesellschaft|EUR|XETRA|34016300|Germany|Industrials|Conglomerates|http://www.baywa.com||29.5|28360|29.25|20.7|29.8|0.2634989|0.01127|0.00307|0.04622|350.267|||||||||||||||||||||0|0.497093|||1.0130494|0.326|28.973|0.637||0.05673|0.475|1.246|0.00209|0.102189995|18|0
2020-07-20 23:32:17|eur_0886|CAP.DE|CAP.DE|Encavis AG|EUR|XETRA|137040000|Germany|Utilities|Utilities—Renewable|http://www.encavis.com|7.64|13.6|144731|13.4|6.76|13.86|0.8381344|0.70989996|0.01921|0.03289|244.726||2020-05-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.855651|||2.5791771|11.951|16.835|0.115|0.41|0.32207|0.962|1.214|0.07598|0.95568|18|0
2020-07-20 23:32:19|eur_0887|COM.DE|COM.DE|comdirect bank AG|EUR|XETRA|141220992|Germany|Financial Services|Banks—Regional|http://www.comdirect.de|11.22|13.76|7699|13.7|9.01|14.32|0.481081|0|0.0034|0.13765||2Q2017/0.14/0.14!3Q2017/0.11/0.12!1Q2018/0.15/0.12!3Q2018/0.09/0.08|2020-07-30||0.14|0m|0|0|-1m|-0.33|6|-2m|-0.67|6|-3m|-0.67|6|||||0|0.66686|||2.3485236|-11.021||1.467|0.47|0.9225|||0.48248002|0|18|0
2020-07-20 23:32:20|eur_0888|CWC.DE|CWC.DE|CEWE Stiftung & Co. KGaA|EUR|XETRA|7214140|Germany|Consumer Cyclical|Personal Services|http://www.cewe.de|91.86|99.8|3063|100|74.1|111.8|0.18764853|0.15014|0.0795|0.12622|27.59|4Q2015/3.68/3.72!1Q2016/0.09/-0.49!2Q2016/-0.07/-0.22!1Q2017/0.07/0.07|2020-08-06||3.68|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.86|7|||||0|1.090697|19.229288|1.36|2.740328|1.066|7.099|4.427|5.19|0.32906|0.567|0.922|0.04456|0.74671|18|0
2020-07-20 23:32:21|eur_0889|DBAN.DE|DBAN.DE|Deutsche Beteiligungs AG|EUR|XETRA|15044000|Germany|Financial Services|Asset Management|http://www.dbag.com|48.22|28.9|12476|29|22.2|42.5|-0.097978294|0|-0.059770003|-0.09761|0.38|4Q2015/2.25/2.25!2Q2017/2.29/2.66|2020-08-06||2.25|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.06686|7.874659||1.2072351|-44.677|-10.478|-2.545|3.67|0.124060005|4.113|10.054|0|0|18|0
2020-07-20 23:32:23|eur_0890|DEX.DE|DEX.DE|Delticom AG|EUR|XETRA|12463300|Germany|Consumer Cyclical|Internet Retail|http://www.delti.com|9.5|2.51|1000|2.6|2.02|5.46|-0.28767127|-0.02542|-0.06317|-1.41774|1125.538||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.888953|||3.7574852|0.192|-7.553|-3.245|0.59|0.39394|0.243|0.662|-0.064619996|0.22327|18|0
2020-07-20 23:32:24|eur_0891|DEZ.DE|DEZ.DE|DEUTZ Aktiengesellschaft|EUR|XETRA|120862000|Germany|Industrials|Specialty Industrial Machinery|http://www.deutz.com||4.642|556388|4.672|2.624|6.7|-0.23597711|0.05979|0.02368|0.03336|16.667|||||||||||||||||||||0|2.076744|||0.90416837|0.376|6.29|0.176||0.41647997|0.53|1.458|0.01238|0.17027001|18|0
2020-07-20 23:32:26|eur_0892|DIC.DE|DIC.DE|DIC Asset AG|EUR|XETRA|77395696|Germany|Real Estate|Real Estate—Diversified|http://www.dic-asset.de|11.13|10.96|107202|10.96|6.69|17.4|0.0682261|0.59904|0.02303|0.087790005|136.845||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.078488|||0.7868476|9.164|15.298|1.195|0.56|0.36685002|1.141|1.859|0.40398997|0.83742|18|0
2020-07-20 23:32:27|eur_0894|GLJ.DE|GLJ.DE|Grenke AG|EUR|XETRA|46353900|Germany|Financial Services|Credit Services|http://www.grenke.de|97.5|71.3|24141|71|40.5|104.4|-0.22489083|0|0.01949|0.11092|382.796|4Q2017/0.75/0.75!1Q2018/0.65/0.65!2Q2018/0.71/0.68!3Q2018/0.81/0.69|2020-07-30||0.75|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.665697|||2.6129658|14.171||2.687|3.33|0.42845002|2.577|2.714|0.2469|0.86401004|18|0
2020-07-20 23:32:29|eur_0895|GMM.DE|GMM.DE|Grammer AG|EUR|XETRA|12277100|Germany|Consumer Cyclical|Auto Parts|http://www.grammer.com|52.43|18.4|222|18.35|12.34|37.8|-0.40901768|0.06138|0.02251|0.06379|144.236|2Q2016/1.22/0.91!3Q2016/0.38/0.5!4Q2016/1.74/0.87!2Q2017/0.5/0.82|2020-08-13||1.22|0m|0|0|-1m|0.33|6|-2m|0.86|7|-3m|0.5|8|||||0|1.196511|4.153499|1.67|0.6181965|0.325|5.294|1.814|4.43|0.01905|0.693|1.137|0.01135|0.105909996|18|0
2020-07-20 23:32:30|eur_0896|GSC1.DE|GSC1.DE|Gesco AG|EUR|XETRA|10839500|Germany|Industrials|Specialty Industrial Machinery|http://www.gesco.de|36.02|17.35|604|17.2|10|24.35|-0.2742616|0.08813|||57.988|2Q2018/0.68/0.66|2020-04-28||0.68|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.842441|||0.7958716|0.557|6.321|1.192|2.49|0.29652|0.745|1.931|0.02262|0.46749002|18|0
2020-07-20 23:32:32|eur_0897|HAB.DE|HAB.DE|Hamborner REIT AG|EUR|XETRA|79717600||||||8.363|60923|8.324|7.19|10.67||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:32:33|eur_0899|HBM.DE|HBM.DE|HORNBACH Baumarkt AG|EUR|XETRA|31807000|Germany|Consumer Cyclical|Home Improvement Retail|http://www.hornbach.com|36.13|32.8|31955|32.75|12.2|33.2|0.91520464|0.07179|0.04334|0.11626001|148.945|4Q2016/0.18/0.03!1Q2017/-1.08/-0.65!3Q2017/1.36/1.35!4Q2017/0.15/-0.04|2020-09-29||0.18|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.295348|14.977168|1.07|0.84381676|0.485|6.762|4.297|2.19|0.08801|0.732|1.728|0.029360002|0.36495|18|0
2020-07-20 23:32:34|eur_0900|HDD.DE|HDD.DE|Heidelberger Druckmaschinen Aktiengesellschaft|EUR|XETRA|304336000|Germany|Industrials|Specialty Industrial Machinery|http://www.heidelberg.com|3.39|0.612|236190|0.6395|0.4834|1.377|-0.34410256|0.02763|-0.00714|-1.13988|232.887|2Q2016/-0.14/-0.1!3Q2016/0.03/0.03!4Q2016/0.07/0.1!3Q2017/0.06/0.05|2020-08-13||-0.14|0m|0|0|-1m|1.18|11|-2m|1.18|11|-3m|1.1|10|||||0|1.335465|2.6608694|1.08|0.9203007|0.096|3.489|-1.13|0.23|0.25493|0.83|1.64|-0.14425999|0.54408|18|0
2020-07-20 23:32:36|eur_0901|HHFA.DE|HHFA.DE|Hamburger Hafen und Logistik Aktiengesellschaft|EUR|XETRA|72753296|Germany|Industrials|Marine Shipping|http://hhla.de||15.3|37043|15.28|9.68|25.38|-0.3327511|0.20483999|0.04219|0.19622|175.127|||||||||||||||||||||0|1.3|||1.7882189|1.469|7.172|1.159||0.13088|1.429|1.604|0.06101|0.29892|18|0
2020-07-20 23:32:37|eur_0902|HLE.DE|HLE.DE|HELLA GmbH & Co. KGaA|EUR|XETRA|111111000|Germany|Consumer Cyclical|Auto Parts|http://www.hella.com|50.78|38.58|88666|38.18|20.24|50.85|-0.104596615|0.08444|0.017760001|0.11868|48.626|4Q2017/1.04/0.98!1Q2018/0.7/0.71!2Q2018/1.02/1.1!3Q2018/0.86/0.77|2020-08-14||1.04|0m|0|0|-1m|0.7|23|-2m|0.7|23|-3m|0.62|21|||||0|1.797674|||1.543447|0.656|7.77|2.99|4.01|0.18384|1.611|2.144|0.0499|0.25084|18|0
2020-07-20 23:32:39|eur_0903|INH.DE|INH.DE|INDUS Holding AG|EUR|XETRA|24450500|Germany|Industrials|Conglomerates|http://www.indus.de|70.93|29.3|14890|29.45|20.75|41.3|-0.14389539|0.106979996|0.03901|0.06705|98.542|2Q2016/0.85/0.72!3Q2016/0.8/0.76!4Q2016/0.94/0.65!3Q2017/0.94/0.95|2020-08-06||0.85|0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.67|6|||||0|1.309302|7.771883|2.46|0.9764713|0.738|6.896|1.966|3.77|0.14124|0.832|1.736|0.02765|0.55439|18|0
2020-07-20 23:32:40|eur_0904|KWS.DE|KWS.DE|KWS SAAT SE & Co. KGaA|EUR|XETRA|33000000|Germany|Consumer Defensive|Farm Products|http://www.kws.com|338.33|67.3|9367|67.5|39.15|69.4|0.10114193|0.15256|0.03285|0.11128|81.439||2020-02-25|||0m|0|0|-1m|0|5|-2m|0|6|-3m|0|6|||||0|0.71686|||2.1161528|2.205|14.454|3.455|14.77|0.08703|1.325|1.799|0.08984|0.63842|18|0
2020-07-20 23:32:42|eur_0905|MLP.DE|MLP.DE|MLP SE|EUR|XETRA|108962000|Germany|Financial Services|Asset Management|http://mlp-se.de|6.63|5.42|23981|5.35|3.725|5.98|0.1888889|0.07118|0.00978|0.08116999|||2020-08-13|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.939534|||1.3409204|-0.366|-5.144|0.332|0.35|0.36249|352.061|353.797|0.05039|0.27093|18|0
2020-07-20 23:32:43|eur_0907|PMOX.DE|PMOX.DE|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:32:44|eur_0908|PUM.DE|PUM.DE|PUMA SE|EUR|XETRA|149548000|Germany|Consumer Cyclical|Footwear & Accessories|http://www.puma.com||66.98|153785|66.96|40|84.3|0.10495055|0.08515|0.0529|0.13198|52.028|||||||||||||||||||||0|0.620348|||5.1172743|1.911|22.441|1.366||0.2733|0.741|1.615|0.03724|0.48481|18|0
2020-07-20 23:32:46|eur_0909|RAA.DE|RAA.DE|RATIONAL Aktiengesellschaft|EUR|XETRA|11370000|Germany|Industrials|Industrial Distribution|http://www.rational-online.com|572.18|513.5|20299|510.5|377.2|740|-0.14201683|0.26161|0.18948|0.29578|3.979|3Q2016/2.87/2.72!3Q2017/3.26/3.26!1Q2018/2.75/2.96!3Q2018/3.44/3.41|2020-07-30||2.87|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826744|||10.927392|6.719|25.683|13.343||0.20285|3.289|4.243|0.18265|0.58300996|18|0
2020-07-20 23:32:47|eur_0910|SAX.DE|SAX.DE|Stroer SE & Co. KGaA|EUR|XETRA|56576600|Germany|Communication Services|Advertising Agencies|http://www.stroeer.com|68.56|59.5|109536|60|37|78.65|-0.108469605|0.31853|0.03906|0.19392|305.692|1Q2017/0.43/0.43!2Q2017/0.78/0.77!3Q2017/0.65/0.64!4Q2017/1.34/1.29|2020-08-13||0.43|0m|0|0|-1m|1.29|17|-2m|1.35|17|-3m|1.35|17|||||0|1.220348|14.987406|1.26|5.4537125|3.071|9.642|1.397|3.97|0.36347|1.014|1.098|0.04868|0.38079|18|0
2020-07-20 23:32:49|eur_0911|SFQ.DE|SFQ.DE|SAF-Holland SE|EUR|XETRA|45394300||||||5.275|56705|5.285|3.168|10||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:32:50|eur_0912|SGL.DE|SGL.DE|SGL Carbon SE|EUR|XETRA|122271000|Germany|Basic Materials|Chemicals|http://www.sglcarbon.com|12.2|3.44|252362|3.46|2.028|6.62|-0.43371522|0.0784|0.00437|-0.20555|98.655|1Q2016/-0.26/-0.24!2Q2016/-0.46/-0.24!4Q2016/0.31/-0.34!3Q2017/-0.09/-0.03|2020-08-13||-0.26|0m|0|0|-1m|0.09|11|-2m|0.18|11|-3m|0.36|11|||||0|1.866279|31.272728|-1.28|0.8341416|0.651|8.302|-0.884|0.11|0.08099|1.431|2.582|-0.098780006|0.18809|18|0
2020-07-20 23:32:52|eur_0913|SGM.DE|SGM.DE|STMicroelectronics N.V.|EUR|Frankfurt|892579008|Switzerland|Technology|Semiconductors|http://www.st.com||26.33|1080|26.1|13.985|29.42|0.56571436|0.2146|0.06459|0.057729997|30.985|||||||||||||||||||||0|1.34186|||3.277321|2.342|10.915|0.442||0.35965002|1.943|3.053|0.04129|0.35279|18|0
2020-07-20 23:32:53|eur_0914|SIX2.DE|SIX2.DE|Sixt SE|EUR|XETRA|30367100|Germany|Industrials|Rental & Leasing Services|http://www.sixt.com||71.4|37698|71.9|33.3|100|-0.24435103|0.11585|0.034730002|0.13512999|180.561|||||||||||||||||||||0|1.644767|||2.2965584|1.837|15.855|4.992||0.15367|0.509|1.896|0.0621|0.48044997|18|0
2020-07-20 23:32:54|eur_0915|SLT.DE|SLT.DE|Schaltbau Holding AG|EUR|XETRA|8852190|Germany|Industrials|Railroads|http://schaltbaugroup.com|29.89|26.5|3993|26.4|21.2|37.5|-0.057142854|0.024939999||0.0446|153.092||2020-04-29|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.815697|||3.2663627|0.771|30.919|0.166|1.67|0.33117|0.703|1.444|0.00296|0.47781|18|0
2020-07-20 23:32:56|eur_0916|SUR.DE|SUR.DE|Surteco Group SE|EUR|XETRA|15505700|Germany|Basic Materials|Paper & Paper Products|http://www.surteco-group.com|30.8|19.95|173|19.8|14.22|24.1|-0.17327774|0.09227|0.02187|0.030569999|81.742||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.703488|||0.8780037|0.724|7.849|0.688|1.75|0.08007|1.188|2.001|0.01592|0.52406|18|0
2020-07-20 23:32:57|eur_0917|SW1.DE|SW1.DE|SHW AG|EUR|XETRA|6436210|Germany|Consumer Cyclical|Auto Parts|http://www.shw.de||14.85|302|14.9|10.5|20.5|-0.22997421|0.08721|0.027209999|0.07725|54.041|||||||||||||||||||||0|1.469767|||0.725771|0.35|4.016|1.537||0.01948|0.509|1.059|0.022869999|0.12505999|18|0
2020-07-20 23:32:59|eur_0918|TIM.DE|TIM.DE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:33:00|eur_0919|TLG.DE|TLG.DE|TLG Immobilien AG|EUR|XETRA|112179000|Germany|Real Estate|Real Estate Services|http://www.tlg.eu|26.08|17.36|20942|17.37|10.98|31.55|-0.3482176|0.70083|0.02691|0.22975999|74.644||2020-08-26|||0m|0|0|-1m|0.75|12|-2m|0.75|12|-3m|0.75|12|||||0|1.059883|||0.5511636|11.63|16.595|5.936|1.48|0.1867|1.002|1.003|1.86587|0.79316|18|0
2020-07-20 23:33:02|eur_0920|TTI.DE|TTI.DE|Tom Tailor Holding SE|EUR|XETRA|38495000|Germany|Consumer Cyclical|Apparel Retail|http://www.tom-tailor-group.com|6.46|0.36|25839|0.366|0.304|2.504|-0.76981133|-0.016339999|-0.03234|-1.7379401|2513.373|2Q2016/0.05/0.05!4Q2016/0.62/1.8!2Q2017/0.17/0.15!3Q2017/0.17/0.05|2020-08-14||0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.824418|||0.90000004|0.674|-41.264|-5.423|0.28|0.028299998|0.224|0.616|-0.26766002|0.56891996|18|0
2020-07-20 23:33:03|eur_0921|TTK.DE|TTK.DE|TAKKT AG|EUR|XETRA|65610300|Germany|Industrials|Business Equipment & Supplies|http://www.takkt.de|18.99|9.11|38042|9.17|5.73|13.02|-0.25809062|0.09073|0.049489997|0.09781|28.558|1Q2017/0.37/0.34!3Q2017/0.3/0.29!4Q2017/0.52/0.45!3Q2018/0.37/0.35|2020-07-30||0.37|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.121511|||0.8963888|0.659|7.266|0.98|1.36|0.28664|0.682|1.318|0.054029997|0.41269|18|0
2020-07-20 23:33:05|eur_0922|VIB3.DE|VIB3.DE|Villeroy & Boch AG|EUR|XETRA|12361800|Germany|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.villeroy-boch.com|21.33|12|9875|11.9|8.44|16.4|-0.1345455|0.041199997|0.0059399996|0.3411|68.062||2020-07-20|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.6|5|||||0|1.09593|||1.2705135|0.371|9.017|3.037|1.37|0.07665|1.389|2.254|0.09462|0.42200002|18|0
2020-07-20 23:33:06|eur_0923|VOS.DE|VOS.DE|Vossloh AG|EUR|XETRA|17564200|Germany|Industrials|Railroads|http://www.vossloh.com|46.22|40.55|9422|40.35|23.6|42.5|0.25505435|0.08614001|-0.00191|-0.098629996|121.507|1Q2015/-0.18/0.08!2Q2015/0.3/0.38!3Q2015/0.08/0.72!2Q2016/0.71/0.7|2020-07-30||-0.18|0m|0|0|-1m|-0.11|9|-2m|-0.11|9|-3m|-0.13|8|||||0|0.538372|27.965515||1.8752311|1.235|14.34|-6.844|1.45|0.23179|0.606|1.375|-0.13032|0.18090999|18|0
2020-07-20 23:33:08|eur_0925|WAC.DE|WAC.DE|Wacker Neuson SE|EUR|XETRA|70140000|Germany|Industrials|Farm & Heavy Construction Machinery|http://wackerneusongroup.com||15.83|78103|15.83|7.8|19.52|-0.16771823|0.095340006|0.04087|0.059439998|50.429|||||||||||||||||||||0|1.568604|||0.944849|0.895|9.388|1.031||0.14355999|0.907|2.542|0.039219998|0.25169|18|0
2020-07-20 23:33:09|eur_0926|WEG1.DE|WEG1.DE|Westgrund AG|EUR|XETRA|79578000|Germany|Real Estate|Real Estate—Development|http://www.westgrund.de||11.9|879|11.9|7|12.1|0.27956986|0.35819|0.01677|0.10119|51.498|||||||||||||||||||||0|-0.003488|||1.1830201|13.683|38.201|0.955||0.00923|0.588|0.713|0.7438|0.44492|18|0
2020-07-20 23:33:10|eur_0927|ZAL.DE|ZAL.DE|Zalando SE|EUR|XETRA|252848992|Germany|Consumer Cyclical|Internet Retail|http://corporate.zalando.de|37.18|65.12|484518|65.34|27.33|68.82|0.60264885|0.02559|0.01258|0.01964|33.565|4Q2017/0.28/0.31!1Q2018/-0.06/0.01!2Q2018/0.2/0.24!3Q2018/-0.17/-0.13|2020-08-11||0.28|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.505232|||9.813141|2.346|91.703|0.122|0.48|0.6793|0.73|1.519|0.00466|0.41592997|18|0
2020-07-20 23:33:12|eur_0928|ZO1.DE|ZO1.DE|zooplus AG|EUR|XETRA|7148690|Germany|Consumer Cyclical|Specialty Retail|http://www.zooplus.com||160|31363|152.6|65.1|166.8|0.3087479|-0.0021|-0.00956|-0.086660005|97.203|||||||||||||||||||||0|0.436046|||11.27793|0.668|-318.616|-1.246||0.78045|0.605|1.248|-0.00565|0.25803|18|0
2020-07-20 23:33:13|eur_0929|AFX.DE|AFX.DE|Carl Zeiss Meditec AG|EUR|XETRA|89440600|Germany|Healthcare|Medical Instruments & Supplies|http://www.zeiss.com/meditec-ag/home.html|68.77|88.95|227635|88.4|67.7|122.1|-0.0895983|0.18677|0.08162|0.118710004|3.617|4Q2017/0.32/0.31!1Q2018/0.31/0.38!2Q2018/0.29/0.33!3Q2018/0.49/0.53|2020-08-05||0.32|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.445348|||5.4593997|5.286|28.302|1.845|2.02|0.22879|3.052|4.062|0.10987|0.56842|18|0
2020-07-20 23:33:15|eur_0930|AIXA.DE|AIXA.DE|AIXTRON SE|EUR|XETRA|112927000|Germany|Technology|Semiconductor Equipment & Materials|http://www.aixtron.com|10.13|12.375|1544236|10.97|6.01|12.425|0.3760662|0.13217|0.02434|0.05116|0.506|1Q2017/-0.12/0.01!2Q2017/-0.1/-0.03!3Q2017/0.04/-0.02!4Q2017/0.24/0.01|2020-07-23|0.05|-0.12|0m|0|0|-1m|-0.23|13|-2m|-0.25|12|-3m|-0.15|13|||||0|0.766279|44.19643|-2.27|3.0271528|4.06|30.717|0.207|0.28|0.71042997|3.241|4.191|0.10144|0.41671002|18|0
2020-07-20 23:33:16|eur_0931|BBZA.DE|BBZA.DE|BB Biotech AG|EUR|XETRA|0|Switzerland|Healthcare|Biotechnology|http://www.bbbiotech.ch/en/bb-biotech/|84.9|66.2|12797|66|65.4|66.3||0|-0.04082|-0.32066002|13.774|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.139534|||1.112979|||14.388||0.09072|8.156|8.172|0|0|18|0
2020-07-20 23:33:18|eur_0932|BC8.DE|BC8.DE|Bechtle AG|EUR|XETRA|42000000|Germany|Technology|Information Technology Services|http://www.bechtle.com|84.24|169.8|55264|165.4|79.35|170|0.61523426|0.05244|0.066300005|0.17778999|48.729|4Q2017/0.89/0.86!1Q2018/0.59/0.75!2Q2018/0.73/0.7!3Q2018/0.77/0.81|2020-08-12||0.89|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.909883|||6.7528334|1.313|25.032|4.173|3.85|0.42137|1.285|1.928|0.03192|0.14468999|18|0
2020-07-20 23:33:19|eur_0933|COK.DE|COK.DE|Cancom SE|EUR|XETRA|38548000|Germany|Technology|Information Technology Services|http://www.cancom.de|47|49.3|112090|48.6|31.2|59.05|-0.028000057|0.08332|0.063140005|0.07044|1.125|2Q2017/0.26/0.27!3Q2017/0.25/0.28!1Q2018/0.27/0.27!2Q2018/0.24/0.27|2020-08-13||0.26|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.2|||3.2657657|0.942|11.312|1.005|1.68|0.6207|1.414|1.603|0.02197|0.27462998|18|0
2020-07-20 23:33:21|eur_0934|COP.DE|COP.DE|Compugroup Medical SE & Co. KGaA|EUR|XETRA|48413000|Germany|Healthcare|Health Information Services|http://www.cgm.com|55.29|71.3|55903|70.85|46.46|78.5|-0.04385966|0.19059|0.07101|0.21261999|177.814|3Q2016/0.31/0.34!4Q2016/0.45/0.54!2Q2017/0.37/0.34!3Q2017/0.19/0.36|2020-08-06|0.54|0.31|0m|0|0|-1m|0.25|8|-2m|0.25|8|-3m|0.25|8|||||0|0.51686|30.865803|1.47|12.789239|4.927|25.853|1.18|2.31|0.20858|0.782|0.989|0.07438|0.37124002|18|0
2020-07-20 23:33:22|eur_0935|DRI.DE|DRI.DE|1&1 Drillisch AG|EUR|XETRA|176764992|Germany|Communication Services|Telecom Services|http://www.1und1-drillisch.de|69.47|24.09|208686|23.95|13.29|32.88|-0.0886606|0.25051|0.08537|0.08197||4Q2016/0.28/0.29!1Q2017/0.24/0.3!2Q2017/0.14/0.35!3Q2017/0.78/0.4|2020-08-13|0.59|0.28|0m|0|0|-1m|0.71|17|-2m|0.78|18|-3m|0.78|18|||||0|0.677308|9.265385|0.23|0.89784205|1.126|4.497|2.116|2.6|0.098129995|2.048|2.671|0.1004|0.31808|18|0
2020-07-20 23:33:23|eur_0936|DRW3.DE|DRW3.DE|Dragerwerk AG & Co. KGaA|EUR|XETRA|8600000|Germany|Healthcare|Medical Devices|http://www.draeger.com|74.18|86.3|35807|86.2|38.32|108.5|0.70862234|0.06041|0.021930002|0.03861|65.346|2Q2016/0.53/0.78!1Q2017/-0.04/0.87!2Q2017/0.4/0.69!3Q2017/0.68/0.79|||0.53|0m|0|0|-1m|0.09|11|-2m|0.09|11|-3m|-0.17|12|||||0|-0.279069|19.39326|1.24|1.426022|0.65|10.759|1.404|4.45|0.35339|1.171|1.954|0.01316|0.43176997|18|0
2020-07-20 23:33:25|eur_0937|EVT.DE|EVT.DE|Evotec SE|EUR|XETRA|151242000|Germany|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.evotec.com|23.19|24.43|480748|24.19|17.17|27.29|-0.07424414|0.22799999|0.04378|0.08799|93.857|3Q2017/0.02/0.04!1Q2018/0.02/0.02!2Q2018/0.1/0.05!3Q2018/0.23/0.04|2020-08-12||0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.824418|||7.5331483|8.203|35.978|0.27|0.35|0.65919|2.302|2.511|0.09111|0.29115|18|0
2020-07-20 23:33:26|eur_0938|GFT.DE|GFT.DE|GFT Technologies SE|EUR|XETRA|26330000|Germany|Technology|Information Technology Services|http://www.gft.com|14.63|11.8|115331|10.78|5.63|14.58|0.5119214|0.07856|0.033689998|0.10212|120.485|1Q2017/0.19/0.12!2Q2017/0.12/0.05!3Q2017/0.23/0.14!3Q2018/0.18/0.18|2020-08-13||0.19|0m|0|0|-1m|0.33|6|-2m|0.8|5|-3m|0.6|5|||||0|1.578488|||2.4200165|0.913|11.621|0.503|0.86|0.06454|1.352|1.426|0.03036|0.19367|18|0
2020-07-20 23:33:28|eur_0939|JEN.DE|JEN.DE|Jenoptik AG|EUR|XETRA|57238100|Germany|Technology|Electronic Components|http://www.jenoptik.com|32.7|23.76|96138|23.56|12.99|29.36|-0.051911533|0.14089|0.04859|0.09116|27.29|4Q2016/0.32/0.27!1Q2017/0.15/0.16!2Q2017/0.25/0.26!3Q2018/0.36/0.29|2020-08-06||0.32|0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|0.33|12|||||0|1.930813|||2.1088133|1.63|11.571|1.091|1.46|0.52098|1.289|1.96|0.0684|0.33516997|18|0
2020-07-20 23:33:29|eur_0940|LPK.DE|LPK.DE|LPKF Laser & Electronics AG|EUR|XETRA|24496500|Germany|Industrials|Specialty Industrial Machinery|http://www.lpkf.com|7.92|23.45|210347|22.6|6.42|25.7|2.3235295|0.10543|0.05134|0.081199996|9.467|2Q2016/0.02/-0.04|2020-08-05||0.02|0m|0|0|-1m|-0.17|6|-2m|-0.17|6|-3m|-0.43|7|||||0|0.965116|||6.4299426|4.215|39.974|0.285|0.33|0.21574|1.139|2.098|0.05436|0.61851|18|0
2020-07-20 23:33:31|eur_0941|M5Z.DE|M5Z.DE|Manz AG|EUR|XETRA|7744090|Germany|Technology|Electronic Components|http://www.manz.com|43.7|22|19877|21|10.08|24.7|-0.06458801|-0.0465|-0.025810001|-0.0657|65.033|2Q2016/-2.13/-1.74!4Q2017/-0.1/0.3|2020-08-04||-2.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.940697|||1.278178|0.845|-18.169|-1.179|1.96|0.118140005|0.787|1.091|-0.03577|0.38401002|18|0
2020-07-20 23:33:32|eur_0942|NDX1.DE|NDX1.DE|Nordex SE|EUR|XETRA|106681000|Germany|Industrials|Specialty Industrial Machinery|http://www.nordex-online.com|9.33|9.75|605308|9.47|5.55|13.1|-0.21735537|0.02421|0.00162|-0.110290006|98.078|4Q2017/0.14/-0.02!1Q2018/-0.2/-0.08!2Q2018/-0.22/-12.56!3Q2018/-0.12/-4.29|2020-08-13||0.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.698255|||1.4703665|0.325|13.413|-0.747|-0.03|0.20948|0.413|1.049|-0.01963|0.19841999|18|0
2020-07-20 23:33:34|eur_0943|NEM.DE|NEM.DE|Nemetschek SE|EUR|XETRA|115500000|Germany|Technology|Software—Application|http://www.nemetschek.com|115.33|63.6|128786|62.45|32.46|74.35|0.16078067|0.22779|0.09069|0.38241002|60.753|4Q2017/0.83/0.39!1Q2018/0.43/0.44!2Q2018/0.47/0.44!3Q2018/0.47/0.47|2020-07-31||0.83|0m|0|0|-1m|0|10|-2m|0|10|-3m|0.1|10|||||0|1.50872|||20.777523|12.785|56.124|1.117|2.39|0.32568002|0.735|0.82|0.22426|0.53282|18|0
2020-07-20 23:33:35|eur_0944|O1BC.DE|O1BC.DE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:33:37|eur_0945|PFV.DE|PFV.DE|Pfeiffer Vacuum Technology AG|EUR|XETRA|9867660|Germany|Industrials|Specialty Industrial Machinery|http://group.pfeiffer-vacuum.com|160.68|171.2|1994|170.2|104.4|175.6|0.400823|0.12607001|0.057550002|0.112040006|18.095|4Q2016/1.8/1.46!1Q2017/1.5/1.61!2Q2017/1.01/1.61!3Q2017/1.75/1.5|2020-08-04|1.9|1.8|0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.5|10|||||0|1.058139|23.581266|1.34|4.197313|2.601|20.629|4.49|7.26|0.15698|1.791|2.921|0.07007|0.33753|18|0
2020-07-20 23:33:38|eur_0946|QSC.DE|QSC.DE|QSC AG|EUR|XETRA|124172000|Germany|Technology|Information Technology Services|http://www.qsc.de|1.72|1.398|107544|1.37|0.78|1.48|0.039453745|-0.122889996|-0.07618|0.55914|13.216|2Q2017/0/0!3Q2017/0.01/0!4Q2017/0.02/0!1Q2018/0.01/0.01|2020-05-11||0|0m|0|0|-1m|0|4|-2m|0|5|-3m|0|5|||||0|0.961046|||1.1219903|0.696|-5.665|0.551|0.05|0.066539995|2.254|2.661|0.37033|0.02764|18|0
2020-07-20 23:33:39|eur_0948|S92.DE|S92.DE|SMA Solar Technology AG|EUR|XETRA|34700000|Germany|Technology|Solar|http://www.sma.de|24.5|28.2|135860|27.82|17.84|40|0.1327362|0.02799|0.00259|0.00396|9.763|2Q2016/0.02/0.41!3Q2016/0.5/0.27!4Q2016/-0.21/0.36!1Q2017/0.17/0.11|2020-08-13||0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.084302|||2.3558898|0.741|26.466|0.047|-0.79|0.09109|1.204|2.094|0.00158|0.17562|18|0
2020-07-20 23:33:41|eur_0949|SBS.DE|SBS.DE|Stratec SE|EUR|XETRA|12025300|Germany|Healthcare|Medical Devices|http://www.stratec.com||98|11083|95.7|46.4|98.7|0.72743666|0.18225999|0.04868|0.12403|66.236|||||||||||||||||||||0|0.404069|||7.47578|5.273|28.932|1.411||0.41908002|2.252|3.673|0.073979996|0.25165|18|0
2020-07-20 23:33:42|eur_0950|SOW.DE|SOW.DE|Software Aktiengesellschaft|EUR|XETRA|73979904|Germany|Technology|Software—Infrastructure|http://www.softwareag.com|41.91|37.64|210796|37.76|21.6|38.32|0.41476202|0.26128998|0.06093|0.10925|17.745|4Q2017/0.77/0.89!1Q2018/0.49/0.47!2Q2018/0.57/0.54!3Q2018/0.6/0.57|2020-07-22||0.77|0m|0|0|-1m|0.25|20|-2m|0.14|21|-3m|0.05|21|||||0|0.792922|||2.0237646|2.815|10.775|1.96||0.45785|1.662|1.745|0.16242|0.76689005|18|0
2020-07-20 23:33:44|eur_0951|SRT3.DE|SRT3.DE|Sartorius Aktiengesellschaft|EUR|XETRA|34176100|Germany|Healthcare|Medical Instruments & Supplies|http://www.sartorius.com|115.16|343.8|70026|329.2|157.3|345.6|0.71190846|0.26203|0.084960006|0.21839|94.044|4Q2017/0.56/0.51!1Q2018/0.55/0.56!2Q2018/0.61/0.59!3Q2018/0.68/0.68|||0.56|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.188953|||29.012657|12.477|47.615|2.292|2.72|0.33150002|0.684|1.398|0.08687|0.51687|18|0
2020-07-20 23:33:45|eur_0952|MYTIL.AT|MYTIL.AT|Mytilineos S.A.|EUR|Athens|142891008|Greece|Basic Materials|Industrial Metals & Minerals|http://www.mytilineos.gr||7.79|170407|7.69|7.58|10.18|0|0.13627|0.03563|0.09409001|69.4|||||||||||||||||||||0|1.225581|||0.7025613|0.696|5.104|1.014||0.16895|1.733|2.032|0.06422|0.15135999|18|0
2020-07-20 23:33:47|eur_0953|MOH.AT|MOH.AT|Motor Oil (Hellas) Corinth Refineries S.A.|EUR|Athens|110783000|Greece|Basic Materials|Oil & Gas Refining & Marketing|http://www.moh.gr||12.7|240301|12.19|12.05|19.66|0|0.0208|0.01476|0.018550001|145.141|||||||||||||||||||||0|0.847093|||1.297905|0.257|12.356|0.198||0.13605|1.298|2.26|0.00248|0.045089997|18|0
2020-07-20 23:33:48|eur_0954|EXAE.AT|EXAE.AT|Hellenic Exchanges - Athens Stock Exchange SA|EUR|Athens|60348000|Greece|Financial|Asset Management|http://www.athexgroup.gr||3.185|42335|3.13|3.105|5.75|0|0.43784|0.02108|0.063779995|0.07|||||||||||||||||||||0|0.780232|||1.7499999|3.5|7.994|0.117||0.26848|0.403|1.369|0.21288|0.89725|18|0
2020-07-20 23:33:49|eur_0956|GRIV.AT|GRIV.AT||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:33:51|eur_0957|INLOT.AT|INLOT.AT|Intralot S.A. Integrated Lottery Systems and Services|EUR|Athens|147762000|Greece|Services|Gaming Activities|http://www.intralot.com||0.0975|163025|0.09|0.094|1.412|0|0.11602|-0.00472|||||||||||||||||||||||0|1.24186||||0.979|8.437|-0.742||0.08031|2.271|2.553|-0.17397|0.16895|18|0
2020-07-20 23:33:52|eur_0958|ELLAKTOR.AT|ELLAKTOR.AT|Ellaktor S.A.|EUR|Athens|172431008|Greece|||http://www.ellaktor.gr||1.101|484043|1.087|1.082|1.129||0.084300004||-0.20552999|319.817|||||||||||||||||||||0|2.114534|||0.5862619|1.49|17.67|-0.709||0.07874|1.628|1.799|-0.12532|0.059710003|18|0
2020-07-20 23:33:54|eur_0959|PPA.AT|PPA.AT|Piraeus Port Authority S.A.|EUR|Athens|25000000|Greece|Services|Shipping|http://www.olp.gr||17.5|6336|17.34|17.12|17.7|0|0.45188|0.07417|0.16025|53.076|||||||||||||||||||||0|0.657558|||1.8740629|3.02|6.684|1.418||0.08387|3.101|3.216|0.23753999|0.49562|18|0
2020-07-20 23:33:55|eur_0960|EYDAP.AT|EYDAP.AT|Athens Water Supply and Sewerage Company S.A.|EUR|Athens|106500000|Greece|Utilities|Water Utilities|http://www.eydap.gr||6.86|27341|6.79|6.7|6.97|0|0.34974|0.02822|0.06111|0.384|||||||||||||||||||||0|0.577906|||0.7681111|0.921|2.633|0.545||0.14485|10.576|11.067|0.17936|0.50437|18|0
2020-07-20 23:33:57|eur_0961|AEGN.AT|AEGN.AT|Aegean Airlines S.A.|EUR|Athens|71417104|Greece|Services|Major Airlines|http://www.aegeanair.com||4.07|24570|4.055|4.005|9.18|0|0.08085||0.123|167.274|||||||||||||||||||||0|1.259302|||0.884975|0.255|3.15|0.397||0.09235|||0.02175|0.20028|18|0
2020-07-20 23:33:58|eur_0962|TENERGY.AT|TENERGY.AT|Terna Energy Societe Anonyme Commercial Technical Company|EUR|Athens|112276000|Greece|Utilities|Electric Utilities|http://www.terna-energy.com||10.78|44728|10.6|4.75|10.78|0|0.61112|0.039189998|0.11614|267.613|||||||||||||||||||||0|0.98779|||2.9501915|6.574|10.758|0.419||0.07434|9.883|9.986|0.15409|0.46671|18|0
2020-07-20 23:34:00|eur_0963|MIG.AT|MIG.AT|Marfin Investment Group Holdings S.A.|EUR|Athens|939510976|Greece|Financial|Investment Brokerage - National|http://www.marfininvestmentgroup.com||0.059|484323|0.0573|0.0566|0.1788|0|0.12213001|0.01573|-0.086169995|458.796|||||||||||||||||||||0|1.718023|||0.25106382|1.459|11.945|-0.034||0.02844|0.531|0.677|-0.03021|0.2775|18|0
2020-07-20 23:34:01|eur_0964|LAMDA.AT|LAMDA.AT|LAMDA Development S.A.|EUR|Athens|77855800|Greece|Financial|Real Estate Development|http://www.lamdadev.com||6.03|221509|5.9|5.9|7.38|0|0.52943003|0.018660001|0.079679996|45.364|||||||||||||||||||||0|0.67093|||1.0078557|11.3|21.344|0.621||0.02434|3.963|4.014|0.59685004|0.80587|18|0
2020-07-20 23:34:02|eur_0965|TKDV.CO|TKDV.CO||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:34:04|eur_0966|VELO.CO|VELO.CO|Veloxis Pharmaceuticals A/S|DKK|Copenhagen|1843239936||||||5.98|507488|5.98|3.02|7.5||||||1Q2018/0/0!2Q2018/0/0!4Q2018/0/-0.01!3Q2019/0/0|2019-11-12||0|0m|0|0|-1m|-2|2|-2m|-2|2|-3m|-2|2|||||0||||||||||||||18|0
2020-07-20 23:34:05|eur_0967|ZEAL.CO|ZEAL.CO|Zealand Pharma A/S|DKK|Copenhagen|39669900|Denmark|Healthcare|Biotechnology|http://www.zealandpharma.com|151.13|236.2|204060|226.2|125.2|297.2|0.4871794|0|-0.26709998|-0.54229|8.327|4Q2017/-3.95/-3.64!1Q2018/-2.98/-2.71!2Q2018/-4.18/-2.57!3Q2018/30.03/-3.4|2020-05-14||-3.95|0m|0|0|-1m|1|9|-2m|1|8|-3m|0.5|6|||||0|1.073837|||7.1562743|132.839|-11.566|-17.764|-14.26|0.63523996|7.089|7.301|0|0.99227995|18|0
2020-07-20 23:34:07|eur_0968|BO.CO|BO.CO|Bang & Olufsen a/s|DKK|Copenhagen|122729000|Denmark|Technology|Consumer Electronics|http://www.bang-olufsen.com|140|12.02|400559|11.89|10.0479|48.72|-0.7232309|-0.12132|-0.08966|-0.51177|29.808||2020-07-07|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|1.104069|||0.5906054|0.733|-6.041|-14.101|6.32|0.33490002|0.939|1.75|-0.28291|0.41208|18|0
2020-07-20 23:34:08|eur_0970|DNORD.CO|DNORD.CO|Dampskibsselskabet Norden A/S|DKK|Copenhagen|38990600|Denmark|Industrials|Marine Shipping|http://www.ds-norden.com|20.07|91.2|88701|91.4|63.3|110.8|-0.16223645|0.05104|0.02874|0.059299998|80.117|4Q2017/0.7/0.2!1Q2018/0.22/0.18!2Q2018/0.09/0.13!3Q2018/-0.29/-0.02|2020-08-19||0.7|0m|0|0|-1m|0.9|10|-2m|0.91|11|-3m|0.91|11|||||0|0.973837|||3.9128194|1.593|31.203|1.313|1.59|0.14728|1.017|1.366|0.020510001|0.12389|18|0
2020-07-20 23:34:10|eur_0972|MATAS.CO|MATAS.CO|Matas A/S|DKK|Copenhagen|38187500|Denmark|Consumer Cyclical|Specialty Retail|http://www.matas.dk|60|62.8|67125|63.8|36.7|73.5|-0.11388892|0.1364|0.03133|0.07037|94.291|4Q2017/3.55/3.41!1Q2018/1.25/1!2Q2018/2.37/1.56!3Q2018/1.62/0.91|2020-08-20||3.55|0m|0|0|-1m|0|3|-2m|0.67|3|-3m|1|3|||||0|0.973837|||0.867643|1.338|9.811|4.96|6.48|0.33411998|0.143|1.108|0.05184|0.44472998|18|0
2020-07-20 23:34:11|eur_0973|AMBU-B.CO|AMBU-B.CO|Ambu A/S|DKK|Copenhagen|212560992|Denmark|Healthcare|Medical Instruments & Supplies|http://www.ambu.com|230.25|237.1|861174|236.7|88.1|241.9|1.3228655|0.1656|0.05757|0.123430006|64.826|4Q2017/0.08/0.24!1Q2018/0.37/0.37!2Q2018/0.46/0.41!3Q2018/0.43/0.48|||0.08|0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|0.235465|||25.426275|19.129|115.514|1.09|2.9|0.3868|0.906|1.509|0.08632|0.58696|18|0
2020-07-20 23:34:13|eur_0974|ALMB.CO|ALMB.CO|Alm. Brand A/S|DKK|Copenhagen|156876000|Denmark|Financial Services|Insurance—Diversified|http://www.almbrand.dk|65|65.5|80506|65.3|39.44|66.5|0.06873989|0.20271999|0.02402|0.063540004|41.897|4Q2017/0.68/0.76!1Q2018/1.1/0.82!2Q2018/0.9/1.32!3Q2018/1.1/1.12|2020-05-14||0.68|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.891279|||2.206427|1.091|5.38|1.939|4.04|0.121190004|1.66|1.836|0.03246|0.34333|18|0
2020-07-20 23:34:14|eur_0975|SPNO.CO|SPNO.CO|Spar Nord Bank A/S|DKK|Copenhagen|122923000|Denmark|Financial Services|Banks—Regional|http://www.sparnord.com|69.33|54.1|90550|53|36.2|69.6|-0.10924369|0|0.009|0.085030004||4Q2017/1.54/1.46!1Q2018/2.5/2.08!2Q2018/2.5/2.81!3Q2018/1.7/2|2020-08-13||1.54|0m|0|0|-1m|-0.25|4|-2m|-0.33|3|-3m|-0.33|3|||||0|0.933139|||0.6798703|2.172||6.254|6.63|0.1807|||0.27179|0|18|0
2020-07-20 23:34:15|eur_0976|BAVA.CO|BAVA.CO|Bavarian Nordic A/S|DKK|Copenhagen|58381700|Denmark|Healthcare|Biotechnology|http://www.bavarian-nordic.com|274.63|205.2|209470|204.4|103.2|267.9|0.15154922|0.55434||0.073359996|9.519|4Q2017/-5.7/-2.12!1Q2018/-5.7/-4.08!2Q2018/-3.4/-3.74!3Q2018/1/-2.59|2020-05-14||-5.7|0m|0|0|-1m|0.78|9|-2m|0.67|9|-3m|1|9|||||0|1.424418|||1.6398027|7.357|13.271|7.771|-1.39|0.25868|3.429|3.705|0.29679|0.42258|18|0
2020-07-20 23:34:17|eur_0977|NKT.CO|NKT.CO|NKT A/S|DKK|Copenhagen|32232000|Denmark|Industrials|Electrical Equipment & Parts|http://www.nkt.com|88.77|167.9|150950|165.7|81|184.8|0.46637166|0.00294|-0.025729999|-0.09748|52.714|2Q2017/2.98/44.61!1Q2018/-1.49/1.04!2Q2018/0.75/1.12!3Q2018/-0.75/1.67|2020-08-19||2.98|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|1.33|3|||||0|1.306395|||4.228793|||36.984|-9.46|0.45641997|0.511|0.884|-0.0557|0.35401002|18|0
2020-07-20 23:34:18|eur_0978|LUN.CO|LUN.CO|H. Lundbeck A/S|DKK|Copenhagen|198712992|Denmark|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.lundbeck.com|302.29|235.3|255542|235.2|169.1|308.5|-0.081967294|0.30105|0.072670005|0.14332|77.334|4Q2017/2.79/3.47!1Q2018/6.03/4.62!2Q2018/5.03/5.17!3Q2018/5.31/5.51|2020-08-13||2.79|0m|0|0|-1m|-0.93|15|-2m|-0.73|15|-3m|-0.93|15|||||0|0.474418|||3.323681|3.188|10.588|9.659|18.2|0.81571|0.803|1.101|0.11056|0.80623|18|0
2020-07-20 23:34:20|eur_0979|MOB.ST|MOB.ST|Moberg Pharma AB (publ)|SEK|Stockholm|18042400|Sweden|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.mobergpharma.se|72|14.65|59105|14.66|7.99|80.6|-0.78660846|0.26450002|||2.69|4Q2017/0.55/0.07!1Q2018/0.12/-0.15!2Q2018/0.27/-0.19!3Q2018/0.12/0|2020-08-11||0.55|0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|1.209339|||0.8222484|7.426|28.077|62.688|0.87|0.09415|16.353|16.381|35.92741|1|18|0
2020-07-20 23:34:21|eur_0980|CCOR-B.ST|CCOR-B.ST|Concordia Maritime AB (publ)|SEK|Stockholm|47729800|Sweden|Industrials|Marine Shipping|http://www.concordiamaritime.com|17.5|9.48|14729|9.58|8.7|16.15|-0.23360002|0.20119|0.00606|-0.0669|193.175|4Q2017/-0.88/-1.08!1Q2018/-0.81/-0.66!2Q2018/-1.19/-0.91!3Q2018/-1.4/-1.82|||-0.88|0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.709302|||0.41228145|2.008|9.982|-1.578|0.59|0.0557|1.034|1.034|-0.06392|0.28132|18|0
2020-07-20 23:34:23|eur_0981|PRIC-B.ST|PRIC-B.ST|Pricer AB (publ)|SEK|Stockholm|110269000|Sweden|Industrials|Business Equipment & Supplies|http://www.pricer.com|17|25.4|498182|24.45|11.66|29.95|0.86641216|0.105349995|0.04798|0.113579996|6.39|3Q2017/0.15/0.21!4Q2017/0.1/0.09!1Q2018/0.05/0.05!2Q2018/0.26/0.12|||0.15|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.498837|||3.3081532|2.766|26.259|0.84|0.66|0.090179995|1.597|2.222|0.096429996|0.33659|18|0
2020-07-20 23:34:24|eur_0983|BORG.ST|BORG.ST|Bjorn Borg AB (publ)|SEK|Stockholm|25148400|Sweden|Consumer Cyclical|Apparel Manufacturing|http://www.bjornborg.com|40|14.16|59640|14.08|10.02|26.35|-0.4521401|0.02362|0.01053|0.114020005|109.432||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.615697|||1.2639471|0.847|35.848|1.3|4.63|0.21358|1.155|2.006|0.04415|0.52981|18|0
2020-07-20 23:34:26|eur_0984|KARO.ST|KARO.ST|Karo Pharma AB (publ)|SEK|Stockholm|222568000|Sweden|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.karopharma.com|37|59.6|171578|60.3|36|62.8|0.6223676|0.28098|0.02189|0.01193|103.547|3Q2018/0.34/0.26|2020-07-21||0.34|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.163953|||2.3729894|8.327|29.635|0.291|2.03|0.72420996|0.078|0.388|0.02431|0.51756|18|0
2020-07-20 23:34:27|eur_0985|ACTI.ST|ACTI.ST|Active Biotech AB (publ)|SEK|Stockholm|145236000|Sweden|Healthcare|Biotechnology|http://www.activebiotech.com|41.29|2.6|108443|2.59|2|4.2|-0.17515928|0|-0.12786001|-0.58513|3.89||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.522674|||8.637874|96.763|-9.388|-0.25||0.26860002|5.83|5.83|0|1|18|0
2020-07-20 23:34:28|eur_0986|DORO.ST|DORO.ST|Doro AB (publ)|SEK|Stockholm|23765500|Sweden|Technology|Communication Equipment|http://www.doro.com|81.9|39.6|31719|38|24.5|52.9|0.013333321|0.07034|0.035669997|0.0729|43.153|4Q2017/0.95/1.73!1Q2018/0.78/0.32!2Q2018/0.87/0.64!3Q2018/1.12/0.89|2020-07-16||0.95|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.921511|||1.210121|0.552|7.843|2.318|4.28|0.3449|1.2|1.747|0.0291|0.31821|18|0
2020-07-20 23:34:30|eur_0987|RROS.ST|RROS.ST|Rottneros AB (publ)|SEK|Stockholm|152572000|Sweden|Basic Materials|Paper & Paper Products|http://www.rottneros.com|6.55|8.78|197372|8.3|7.4|11.98|-0.19417477|0.120120004|0.045440003|0.083900005|31.871|3Q2017/0.21/0.23!4Q2017/-0.06/-0.11!1Q2018/0.37/0.35!2Q2018/0.48/0.43|2020-04-24||0.21|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.790697|||1.0312426|0.586|4.881|0.773|0.82|0.06286|1.585|2.402|0.050619997|0.45731|18|0
2020-07-20 23:34:31|eur_0988|ENRO.ST|ENRO.ST|Eniro AB (publ)|SEK|Stockholm|66556400|Sweden|Communication Services|Internet Content & Information|http://www.enirogroup.com|0.7|1.366|1216165|1.412|0.248|3.34|-0.13691938|0.04603|-0.01413||||2020-07-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.622674||||1.21|26.295|-18.421|0.03|0.00835|0.66|0.66|-1.2824299|0.59414|18|0
2020-07-20 23:34:33|eur_0989|CEVI.ST|CEVI.ST|CellaVision AB (publ)|SEK|Stockholm|23851500|Sweden|Healthcare|Medical Devices|http://www.cellavision.com|16.1|304.4|26642|300.6|201|409.5|-0.14602274|0.25526|0.13334|0.25143|39.119|3Q2017/0.32/0.82!4Q2017/0.73/0.76!1Q2018/0.8/0.82!2Q2018/0.91/0.89|2020-07-16||0.32|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.541279|||18.210098|14.481|56.729|3.735|4.61|0.32207|1.946|2.574|0.17892|0.68847|18|0
2020-07-20 23:34:34|eur_0990|NETI-B.ST|NETI-B.ST|Net Insight AB (publ)|SEK|Stockholm|381758016|Sweden|Technology|Communication Equipment|http://www.netinsight.net|2.5|2.515|1253021|2.505|1.21|3.18|0.36141312|0.01865|6.0000002E-5|0.00327|7|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.770348|||1.3427657|1.647|88.315|0.593||0.13259|3.085|3.462|0.52281|0.63278|18|0
2020-07-20 23:34:36|eur_0991|PROE-B.ST|PROE-B.ST|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:34:37|eur_0992|MQ.ST|MQ.ST|MQ Holding AB|SEK|Stockholm|10547000|||||11|9.59|339265|9.59|4|28||||||1Q2018/-0.09/0.32!2Q2018/0.59/0.5!3Q2018/-0.09/0.17!4Q2018/0.25/0.38|2020-10-06||-0.09|0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0||||||||||||||18|0
2020-07-20 23:34:38|eur_0996|ACAN-B.ST|ACAN-B.ST||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:34:40|eur_0998|BUFAB.ST|BUFAB.ST|Bufab AB (publ)|SEK|Stockholm|37165500|Sweden|Industrials|Industrial Distribution|http://www.bufab.com|130|117|29212|114.2|60|139.8|0.081439376|0.11853|0.04972|0.1305|115.527|4Q2017/1.39/1.2!1Q2018/1.98/1.8!2Q2018/1.78/1.9!3Q2018/1.37/1.5|2020-07-16||1.39|0m|0|0|-1m|0.5|2|-2m|1|2|-3m|1|2|||||0|1.169767|||2.360632|1.36|11.472|6.149|8.42|0.46688998|1.3|2.938|0.05105|0.26282|18|0
2020-07-20 23:34:41|eur_0999|OASM.ST|OASM.ST|Oasmia Pharmaceutical AB (publ)|SEK|Stockholm|448369984|Sweden|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.oasmia.com|14.75|5.2|7574449|5.27|2.05526|11.45|0.28413498|-0.07086|-0.02386|-0.01819|11.366||2020-06-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.239534|||2.8138525|9.806|-138.387|-0.028||0.02776|2.705|3.005|-0.0539|1.04678|18|0
2020-07-20 23:34:43|eur_1000|BULTEN.ST|BULTEN.ST|Bulten AB (publ)|SEK|Stockholm|20988000|Sweden|Consumer Cyclical|Auto Parts|http://www.bulten.com|112.5|60|80014|57.6|37.6|81.9|-0.10835916|0.04305|0.0013600001|-0.021860002|51.194|4Q2017/2.25/1.96!1Q2018/2.42/2.41!2Q2018/1.98/2.16!3Q2018/1.26/1.49|2020-07-10||2.25|0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.525|||0.8451538|0.67|15.562|-1.497|8.84|0.39051998|1.417|2.639|-0.01085|0.16244|18|0
2020-07-20 23:34:44|eur_1001|MVIR-B.ST|MVIR-B.ST|Medivir AB (publ)|SEK|Stockholm|24276400|Sweden|Healthcare|Biotechnology|http://www.medivir.com|56.67|15.68|49907|15.36|10.3|25.5|-0.38189137|0|-0.1723|-0.44049||1Q2016/-1.5/-1.25!2Q2016/-1.47/-2!3Q2017/-3.94/-3.2!4Q2017/-5.08/-3.6|||-1.5|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.738372|||2.3625133|18.708|-2.974|-3.744|-12.47|0.25595|2.364|2.364|0|0|18|0
2020-07-20 23:34:46|eur_1002|TETY.ST|TETY.ST|Tethys Oil AB (publ)|SEK|Stockholm|33056600|Sweden|Energy|Oil & Gas E&P|http://www.tethysoil.com|11.26|47.9|102257|47.6|36.16|91.5|-0.3913043|0.62291|0.08249|0.1591||4Q2017/0.32/0.26!1Q2018/0.26/0.45!2Q2018/0.44/0.53!3Q2018/0.53/0.49|2020-05-05||0.32|0m|0|0|-1m|0|2|-2m|0.67|3|-3m|0.67|3|||||0|1.103488|||5.676701|9.654|15.498|1.28|2.08|0.32969|5.286|5.309|0.28314|0.67117|18|0
2020-07-20 23:34:47|eur_1003|QLRO.ST|QLRO.ST|Qliro Group AB (publ)|SEK|Stockholm|149775008|Sweden|Consumer Cyclical|Internet Retail|http://www.qlirogroup.com|19|7.09|301717|7.12|3.5|11.78|-0.3797909|-0.045289997|-0.03218|-0.21719|68.589|4Q2017/0.29/0.39!1Q2018/-0.33/-0.2!2Q2018/-0.61/0.08!3Q2018/-0.03/0.01|2020-07-15||0.29|0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.729651|||1.3885626|0.473|-10.444|-1.265|0.46|0.52187|0.326|1.264|-0.06697|0.24372|18|0
2020-07-20 23:34:48|eur_1004|OPUS.ST|OPUS.ST|Opus Group AB (publ)|SEK|Stockholm|291574016|Sweden|Consumer Cyclical|Auto Parts|http://www.opus.global|8.13|8.35|4427|8.32|4.98|8.9|0.36617398|0.16947001|0.028570002|-0.0030899998|267.666|3Q2017/0.05/0.05!4Q2017/0.09/0.01!1Q2018/0.05/0.04!2Q2018/-0.05/0.11|2020-08-18||0.05|0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.343023|||2.4294443|1.694|9.995|0.098|0.41|0.12882|0.206|0.248|0.0107|0.89155996|18|0
2020-07-20 23:34:50|eur_1005|VICP-B.ST|VICP-B.ST||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:34:51|eur_1007|KAHL.ST|KAHL.ST||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:34:53|eur_1008|SCST.ST|SCST.ST|Scandi Standard AB (publ)|SEK|Stockholm|65383600|Sweden|Consumer Defensive|Packaged Foods|http://www.scandistandard.com|68.2|60.3|117369|60.4|50.1|81|-0.03821653|0.06184|0.03727|0.11145|126.716|3Q2017/0.76/0.99!4Q2017/1.27/0.76!2Q2018/0.86/0.8!3Q2018/1/0.93|2020-05-12||0.76|0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.461046|||2.122268|0.617|9.972|2.997|4.55|0.57291|0.648|1.136|0.01974|0.40208998|18|0
2020-07-20 23:34:54|eur_1009|TRMO.ST|TRMO.ST|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:34:56|eur_1010|GUNN.ST|GUNN.ST|Gunnebo AB (publ)|SEK|Stockholm|95560704|Sweden|Industrials|Security & Protection Services|http://www.gunnebo.com|25|18.4|61912|18.9|13.32|27.8|-0.25270748|0.049200002|0.016339999|-0.051030003|158.946|4Q2017/1.31/1.51!1Q2018/0.29/0.57!2Q2018/0.25/0.96!3Q2018/0.74/0.29|2020-07-17||1.31|0m|0|0|-1m|-0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.040116|||1.3619541|0.61|12.391|-0.68|3.21|0.54578|0.98|1.714|-0.012250001|0.25074|18|0
2020-07-20 23:34:57|eur_1011|FING-B.ST|FING-B.ST|Fingerprint Cards AB (publ)|SEK|Stockholm|304640992|Sweden|Technology|Scientific & Technical Instruments|http://www.fingerprints.com|6.03|17.44|1490195|17.36|9.3|22.43|0.13020837|0.01164|-0.00801|-0.00746|1.375|4Q2017/-0.05/0.05!1Q2018/-0.47/-0.25!2Q2018/-1.49/-0.65!3Q2018/0.01/-0.18|||-0.05|0m|0|0|-1m|-0.83|6|-2m|-0.5|6|-3m|-0.33|6|||||0|0.923837|||2.976617|3.5|300.631|-0.043|0.01|0.22694|2.119|2.82|-0.00954|0.22886999|18|0
2020-07-20 23:34:59|eur_1012|ORX.ST|ORX.ST|Orexo AB (publ)|SEK|Stockholm|34210600|Sweden|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.orexo.com|65.5|57.5|317485|59.3|39|85.7|-0.15886527|0.26169002|0.08439|0.31139|39.755|2Q2017/0.09/-0.6!1Q2018/-0.75/-0.7!2Q2018/1.45/0.34!3Q2018/1.77/1.36|2020-07-16||0.09|0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|1.100581|||2.7136724|1.956|7.476|5.789|4.76|0.55778|2.094|2.378|0.24359|0.89205|18|0
2020-07-20 23:35:00|eur_1013|BMAX.ST|BMAX.ST|Byggmax Group AB (publ)|SEK|Stockholm|60999000|Sweden|Industrials|Building Products & Equipment|http://www.byggmax.se|35|59.45|867725|59.8|19.88|60.9|0.78400946|0.10248|0.054569997|0.22494|86.769|4Q2017/-0.28/0.26!1Q2018/-1.43/-1.3!2Q2018/1.6/1.68!3Q2018/2.2/2.44|2020-07-15||-0.28|0m|0|0|-1m|0|2|-2m|1|2|-3m|1|2|||||0|1.275|||2.1419566|0.804|7.848|5.669|3.63|0.5128|0.149|0.606|0.05631|0.3198|18|0
2020-07-20 23:35:01|eur_1014|BURE.ST|BURE.ST|Bure Equity AB (publ)|SEK|Stockholm|74146896|Sweden|Financial Services|Asset Management|http://www.bure.se|83|227.8|282931|221.6|126.4|229.2|0.26484025|0|-0.06538|-0.10702|0.709||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.285465|||1.5558728|-19.885|-12.815|-16.704||0.33655998|8.922|9.23|0|0|18|0
2020-07-20 23:35:03|eur_1015|DUST.ST|DUST.ST|Dustin Group AB (publ)|SEK|Stockholm|88647296|Sweden|Technology|Information Technology Services|http://www.dustingroup.com|95.4|56.6|106929|57.2|39.84|84.75|-0.29556644|0.04145|0.03628|0.11811|116.386|4Q2017/1.01/0.97!1Q2018/1.18/1.17!2Q2018/0.84/0.91!3Q2018/0.84/0.76|2020-07-01||1.01|0m|0|0|-1m|0.75|4|-2m|0.25|4|-3m|0.25|4|||||0|1.074418|||2.1016672|0.532|12.828|3.183|5.34|0.52067|0.829|1.021|0.021140002|0.15724|18|0
2020-07-20 23:35:04|eur_1016|DIOS.ST|DIOS.ST|Dios Fastigheter AB (publ)|SEK|Stockholm|134071000|Sweden|Real Estate|Real Estate—Diversified|http://www.dios.se|66|58.85|183671|59.1|52.7|98.8|-0.28189558|0.60269|0.03036|0.09787|152.77|4Q2017/1.38/1.51!1Q2018/0.87/1.54!2Q2018/1.72/1.7!3Q2018/1.39/1.7|2020-07-03||1.38|0m|0|0|-1m|1.33|3|-2m|1|2|-3m|1|2|||||0|0.643023|||0.9366246|11.24|18.649|5.938|6.32|0.40435|0.06|0.06|0.42903|0.6414|18|0
2020-07-20 23:35:06|eur_1017|HOFI.ST|HOFI.ST|Hoist Finance AB (publ)|SEK|Stockholm|89303000|Sweden|Financial Services|Mortgage Finance|http://www.hoistfinance.com|67.25|31|575467|30.84|18.31|62.55|-0.35883576|0|0.01154|0.07817|134.436|4Q2017/0.92/1.74!1Q2018/1.59/1.62!2Q2018/1.12/1.59!3Q2018/1.87/1.73|2020-07-23||0.92|0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|1.517441|||0.5264141|3.388||3.992|8|0.3215|1.212|1.219|0.13276|0.72345|18|0
2020-07-20 23:35:07|eur_1018|INWI.ST|INWI.ST|Inwido AB|SEK|Stockholm|57967500|Sweden|Industrials|Building Products & Equipment|http://www.inwido.com|72.33|91|347962|92.3|43.06|93.65|0.5131148|0.119399995|0.04857|0.1146|65.671|4Q2017/2.3/2.38!1Q2018/0.76/0.53!2Q2018/2.3/2.06!3Q2018/2.31/2.31|2020-07-15||2.3|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|1.120348|||1.339496|1.064|8.911|7.404|7.77|0.51634|0.999|1.312|0.0646|0.25616|18|0
2020-07-20 23:35:09|eur_1019|RECI-B.ST|RECI-B.ST|Recipharm AB (publ)|SEK|Stockholm|79540496|Sweden|Healthcare|Biotechnology|http://www.recipharm.com|171.4|139.7|262478|134.6|82.5|166.9|0.222525|0.14033|0.0146200005|0.00599|242.744|4Q2017/0.83/0.13!1Q2018/0.7/0.15!2Q2018/2.59/1.16!3Q2018/-0.13/-0.11|||0.83|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.962209|||1.682869|2.614|18.625|0.49|5.4|0.55252|1.398|2.294|0.0040599997|0.67107004|18|0
2020-07-20 23:35:10|eur_1020|GRNG.ST|GRNG.ST|Granges AB (publ)|SEK|Stockholm|75517400|Sweden|Basic Materials|Aluminum|http://www.granges.com|106.75|71.7|1193390|71.6|46.54|105|-0.2641316|0.094569996|0.03545|0.08946|88.249|4Q2017/2.22/1.34!1Q2018/2.21/2.1!2Q2018/2.84/2.76!3Q2018/2.09/2.44|2020-07-16||2.22|0m|0|0|-1m|0|4|-2m|0|4|-3m|0|5|||||0|1.644767|||1.2379143|0.755|7.985|5.004|10.77|0.66438|1.129|1.971|0.03447|0.35147998|18|0
2020-07-20 23:35:12|eur_1021|ELTEL.ST|ELTEL.ST|Eltel AB (publ)|SEK|Stockholm|156648992|Sweden|Industrials|Engineering & Construction|http://www.eltelgroup.com|18.42|19.9|12362|19.6|15.4|23.55|-0.1346578|0.0013|-0.00837|-0.10029|108.657|4Q2017/-0.52/17.29!1Q2018/-0.41/-0.31!2Q2018/0.03/0!3Q2018/-0.61/0.31|2020-07-23||-0.52|0m|0|0|-1m|0.5|4|-2m|0.67|3|-3m|0.75|4|||||0|1.006395|||10.49578|||-0.206|0.46|0.58475|0.617|0.717|-0.021340001|0.079390004|18|0
2020-07-20 23:35:13|eur_1022|MYCR.ST|MYCR.ST|Mycronic AB (publ)|SEK|Stockholm|97775000|Sweden|Technology|Electronic Components|http://www.mycronic.com|126.33|171.3|698003|175.3|100.2|202|0.21820712|0.21516001|0.08963|0.18765|15.986|4Q2017/2.37/1.98!1Q2018/1.44/1.14!2Q2018/1.77/3.12!3Q2018/3.55/1.84|2020-07-16||2.37|0m|0|0|-1m|0.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.31279|||5.191853|4.273|19.858|5.633|7.6|0.84762|1.318|2.074|0.14114|0.50897|18|0
2020-07-20 23:35:15|eur_1024|LIAB.ST|LIAB.ST|Lindab International AB (publ)|SEK|Stockholm|76332000|Sweden|Industrials|Building Products & Equipment|http://www.lindabgroup.com|74.8|140|443356|134.6|64.3|143.4|0.13682437|0.10642|0.056810003|0.1163|41.582|4Q2017/1.23/1.05!1Q2018/1.03/0.88!2Q2018/1.19/1.55!3Q2018/2.11/1.69|2020-07-17||1.23|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.157558|||2.119061|1.246|11.711|7.428|6.36|0.66606003|0.888|1.665|0.05945|0.27909002|18|0
2020-07-20 23:35:16|eur_1025|HLDX.ST|HLDX.ST|Haldex AB (publ)|SEK|Stockholm|48625600|Sweden|Consumer Cyclical|Auto Parts|http://www.haldex.com|87.5|34.4|226032|35.55|20.5|64.1|-0.28900003|0.09803|0.02695|-0.15938|86.778|4Q2017/1.06/0.79!1Q2018/1.3/1.11!2Q2018/1.37/1.41!3Q2018/1.3/1.32|2020-07-16||1.06|0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.475|||1.1888717|0.601|6.127|-5.585|5.9|0.20493001|1.254|2.164|-0.05605|0.2653|18|0
2020-07-20 23:35:17|eur_1027|CLAS-B.ST|CLAS-B.ST|Clas Ohlson AB (publ)|SEK|Stockholm|57577400|Sweden|Consumer Cyclical|Specialty Retail|http://www.clasohlson.com|77.33|107|73651|106.9|60.8|119.5|0.2329874|0.08019|0.07027|0.20261998|128.383|1Q2018/4.27/4.67!2Q2018/-1.36/-0.28!3Q2018/0.94/0.65!4Q2018/1.83/1.03|||4.27|0m|0|0|-1m|-0.25|4|-2m|0|4|-3m|0|4|||||0|1.038953|||3.8576632|1.024|12.767|5.94|5.2|0.25799|0.078|0.979|0.042919997|0.3985|18|0
2020-07-20 23:35:19|eur_1028|AF-B.ST|AF-B.ST|AF Poyry AB (publ)|SEK|Stockholm|108161000|Sweden|Industrials|Engineering & Construction|http://afry.com|211.25|231|105861|228.8|128|259|0.018699884|0.09251001|0.038039997|0.09035|73.084|4Q2017/3.19/2.91!1Q2018/2.88/2.89!2Q2018/3.27/3.18!3Q2018/1.83/1.9|||3.19|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|1.005813|||2.6576774|1.57|16.966|7.57|12.8|0.68578005|1.063|1.063|0.042740002|0.17834999|18|0
2020-07-20 23:35:20|eur_1029|SAS.ST|SAS.ST|SAS AB (publ)|SEK|Stockholm|382583008|Sweden|Industrials|Airports & Air Services|http://www.sasgroup.net|26.17|7.905|2312729|8.135|7.12|20.46|-0.40139806|0.05677|0.008719999|-1.39879||1Q2018/-1.02/-1.55!2Q2018/-1.4/-0.82!3Q2018/3.35/3.57!4Q2018/1.76/1.52|2020-08-25||-1.02|0m|0|0|-1m|1|2|-2m|0.33|3|-3m|0|3|||||0|0.759883||||0.844|14.864|-6.281|3.31|0.14832|0.306|0.331|-0.054390002|0.6298|18|0
2020-07-20 23:35:22|eur_1030|THULE.ST|THULE.ST|Thule Group AB (publ)|SEK|Stockholm|103209000|Sweden|Consumer Cyclical|Leisure|http://www.thulegroup.com|216.67|252|269422|250.6|136.9|254.6|0.15377533|0.18149|0.078660004|0.18951|70.734|4Q2017/-0.4/0.35!1Q2018/2.15/2.05!2Q2018/3.73/3.73!3Q2018/1.82/1.98|2020-07-21||-0.4|0m|0|0|-1m|0.43|7|-2m|0.13|8|-3m|0.11|9|||||0|1.186627|||5.425188|4.058|22.359|8.43|9.48|0.74867994|1.665|2.562|0.12536|0.40227002|18|0
2020-07-20 23:35:23|eur_1031|NET-B.ST|NET-B.ST|NetEnt AB (publ)|SEK|Stockholm|211798000|Sweden|Communication Services|Electronic Gaming & Multimedia|http://www.netent.com|50.11|89.5|1680869|88|15.3|90|1.9982965|0.36036|0.13873|0.46098|250.169|4Q2017/0.63/0.61!1Q2018/0.61/0.56!2Q2018/0.58/0.62!3Q2018/0.65/0.6|||0.63|0m|0|0|-1m|0.83|6|-2m|1.17|6|-3m|1.17|6|||||0|0.477906|||23.943285|11.776|32.677|1.489|2.61|0.30604|0.717|0.927|0.17888|1|18|0
2020-07-20 23:35:25|eur_1032|AZA.ST|AZA.ST|Avanza Bank Holding AB (publ)|SEK|Stockholm|153786000|Sweden|Financial Services|Banks—Regional|http://www.avanza.se|448.25|181.7|251547|178.8|68.9|182.4|1.1134753|0|0.0053|0.45597|13.484|4Q2017/3.27/2.78!1Q2018/3.44/3.44!2Q2018/2.63/3.06!3Q2018/3.53/3.38|2020-10-19||3.27|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|0.17|6|||||0|0.621511|||12.859164|12.882||5.491|16.73|0.59669|0.378|0.383|0.43282002|0.87435997|18|0
2020-07-20 23:35:26|eur_1033|SAGA-PREF.ST|SAGA-PREF.ST|AB Sagax (publ)|SEK|Stockholm|413792000|Sweden|Real Estate|Real Estate Services|http://www.sagax.se||36|3990|36.1|26.7|41.5|-0.067183495|0.78089994|0.03372|0.18434|97.297|||||||||||||||||||||0|0.563372|||0.7809788|12.911|16.534|7.937||0.033069998|0.015|0.236|1.24324|0.82449996|18|0
2020-07-20 23:35:28|eur_1034|KLED.ST|KLED.ST|Kungsleden AB (publ)|SEK|Stockholm|218403008|Sweden|Real Estate|Real Estate—Diversified|http://www.kungsleden.se|73.74|68.45|467715|68.85|56.8|113|-0.18856806|0.62259996|0.02464|0.10882|107.38|4Q2017/0.52/0.99!1Q2018/0.23/1.1!2Q2018/0.87/1.31!3Q2018/0.68/1.15|2020-07-08||0.52|0m|0|0|-1m|0.78|9|-2m|0.63|8|-3m|0.63|8|||||0|0.709302|||0.8277305|13.577|21.807|8.535|4.99|0.44019002|0.397|0.397|0.74679|0.66546|18|0
2020-07-20 23:35:29|eur_1035|WIHL.ST|WIHL.ST|Wihlborgs Fastigheter AB (publ)|SEK|Stockholm|153712992|Sweden|Real Estate|Real Estate Services|http://www.wihlborgs.se|114.67|142.5|311947|144.1|105.5|218.6|-0.014363825|0.6999|0.02901|0.15994|137.991|4Q2017/1.79/1.78!1Q2018/1.56/1.98!2Q2018/2.49/2.33!3Q2018/2.36/2.05|2020-07-06||1.79|0m|0|0|-1m|0|8|-2m|0.38|8|-3m|0.38|8|||||0|0.602906|||1.223218|15.011|21.447|17.591|9.27|0.44799|0.266|0.266|0.87394994|0.72236997|18|0
2020-07-20 23:35:31|eur_1036|BETS-B.ST|BETS-B.ST|Betsson AB|SEK|Stockholm|120741000|Sweden|Consumer Cyclical|Gambling|http://www.betssonab.com|74.17|75.9|921179|74.9|25.7|76.3|0.3819188|0.17979999|0.069120005|0.15221|21.966|4Q2017/1.44/1.36!1Q2018/1.36/1.3!2Q2018/1.96/1.44!3Q2018/2.2/1.88|||1.44|0m|0|0|-1m|0.25|8|-2m|0.38|8|-3m|0.38|8|||||0|0.863953|||1.9055032|1.995|11.096|5.709|6.71|0.46363997|1.502|1.502|0.14977|0.77219003|18|0
2020-07-20 23:35:32|eur_1037|NOBI.ST|NOBI.ST|Nobia AB (publ)|SEK|Stockholm|168852992|Sweden|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.nobia.com|69.5|49.6|1131920|50.4|29.8|75.9|-0.18905872|0.0932|0.04986|0.16211|96.744|4Q2017/1.37/1.34!1Q2018/1.14/1.11!2Q2018/1.76/1.92!3Q2018/1.19/1.33|2020-07-20||1.37|0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|1.344767|||1.8302583|0.852|9.139|4.22|5.88|0.74973|0.982|1.4|0.051420003|0.37854|18|0
2020-07-20 23:35:33|eur_1038|KLOV-A.ST|KLOV-A.ST|Klovern AB (publ)|SEK|Stockholm|69358704|Sweden|Real Estate|Real Estate—Diversified|http://www.klovern.se|12.08|14.5|24444|14.3|11.25|27.8|-0.09779179|0.57378|0.02053|0.1503|175.017|4Q2017/0.08/0.29!1Q2018/0.22/0.27!2Q2018/0.51/0.31!3Q2018/0.3/0.3|||0.08|0m|0|0|-1m|0.29|7|-2m|0.17|6|-3m|0.67|6|||||0|1.007558|||0.5998676|13.399|23.353|3.463|1.12|0.0116|2.83|3.879|0.83329004|0.62768|18|0
2020-07-20 23:35:35|eur_1039|HEMF.ST|HEMF.ST|Hemfosa Fastigheter AB (publ)|SEK|Stockholm|169488000|||||89.8|126.5|56591|126.5|86.6|128.3||||||4Q2017/1.95/2.2!1Q2018/2.15/2.2!2Q2018/2.53/2.63!3Q2018/2.53/2.75|2020-10-16||1.95|0m|0|0|-1m|0.6|5|-2m|0.5|4|-3m|0.5|4|||||0||||||||||||||18|0
2020-07-20 23:35:36|eur_1041|INDT.ST|INDT.ST|Indutrade AB (publ)|SEK|Stockholm|120855000|Sweden|Industrials|Industrial Distribution|http://www.indutrade.com|244.6|473.2|321551|439|221.2|475.8|0.6441947|0.1407|0.07294|0.21289|76.402|4Q2017/1.42/2.76!1Q2018/2.42/2.72!2Q2018/3.01/3.07!3Q2018/2.83/2.87|2020-10-20||1.42|0m|0|0|-1m|0.2|5|-2m|0.2|5|-3m|0.2|5|||||0|1.11686|||7.3041596|3.28|23.314|12.61|13.54|0.59136003|1.11|1.975|0.08006|0.33941|18|0
2020-07-20 23:35:38|eur_1042|PEAB-B.ST|PEAB-B.ST|Peab AB (publ)|SEK|Stockholm|260643008|Sweden|Industrials|Engineering & Construction|http://www.peab.com|87.5|86.15|597371|85.2|59.3|110.7|-0.030165076|0.04651|0.02161|0.10696|131.28|4Q2017/2.27/2.09!1Q2018/0.74/0.56!2Q2018/1.94/1.52!3Q2018/2.05/1.93|||2.27|0m|0|0|-1m|-0.67|6|-2m|-0.67|6|-3m|-0.67|6|||||0|0.738953|||2.11064|0.746|16.049|4.203|7.04|0.28014|0.521|1.209|0.0231|0.08579001|18|0
2020-07-20 23:35:39|eur_1043|LOOM-B.ST|LOOM-B.ST|Loomis AB (publ)|SEK|Stockholm|75226000|||||350.71|227.4|478490|0|151.5|416.6||||||4Q2017/6.1/5.54!1Q2018/4.53/4.03!2Q2018/4.59/5.09!3Q2018/6.06/5.62|||6.1|0m|0|0|-1m|0.88|8|-2m|0.67|9|-3m|0.67|9|||||0||||||||||||||18|0
2020-07-20 23:35:41|eur_1044|RATO-B.ST|RATO-B.ST|Ratos AB (publ)|SEK|Stockholm|234378000|Sweden|Financial Services|Asset Management|http://www.ratos.se|30|32|1581778|32.1|16.4|37.78|0.2819488|0.07672|0.03261|0.103549995|85.112|||||0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.4|5|||||0|1.308139|||1.0621701|0.717|9.34|2.978||0.1626|0.885|1.017|0.03767|0.44092998|18|0
2020-07-20 23:35:42|eur_1045|FABG.ST|FABG.ST|Fabege AB (publ)|SEK|Stockholm|328283008|Sweden|Real Estate|Real Estate Services|http://www.fabege.se|126.5|105|700574|104.55|100.05|185|-0.2994975|0.71182|0.01642|0.123789996|65.333|4Q2017/0.82/0.74!1Q2018/0.83/0.78!2Q2018/0.9/0.87!3Q2018/0.41/0.95|2020-10-20||0.82|0m|0|0|-1m|0.42|12|-2m|0|11|-3m|0|11|||||0|0.392441|||0.8573738|21.714|30.504|14.455|4.56|0.47724998|0.058|0.153|1.71577|0.74596|18|0
2020-07-20 23:35:44|eur_1046|NIBE-B.ST|NIBE-B.ST|NIBE Industrier AB (publ)|SEK|Stockholm|445484000|Sweden|Industrials|Building Products & Equipment|http://www.nibe.com|95.83|217.5|704519|215.7|111.25|218.9|0.560217|0.15082|0.05029|0.12369|56.633|4Q2017/1.13/1.01!1Q2018/0.67/0.68!2Q2018/0.87/0.9!3Q2018/1.21/1.1|||1.13|0m|0|0|-1m|0.14|7|-2m|0.14|7|-3m|-0.25|8|||||0|1.076744|||5.7008805|4.468|29.623|4.319|4.52|0.38594002|1.05|1.648|0.083979994|0.32603002|18|0
2020-07-20 23:35:45|eur_1047|WALL-B.ST|WALL-B.ST|Wallenstam AB (publ)|SEK|Stockholm|288500000|Sweden|Real Estate|Real Estate—Development|http://www.wallenstam.se|82|108.6|231820|105.4|84.3|136|0.034347415|0.58015996|0.01351|0.12059|109.941|4Q2017/0.2/0.53!1Q2018/0.43/0.63!2Q2018/0.6/0.65!3Q2018/0.57/0.84|||0.2|0m|0|0|-1m|-0.33|6|-2m|-0.4|5|-3m|-0.4|5|||||0|0.32093|||1.4362609|27.549|47.485|8.647|3.25|0.20173|0.042|0.063|1.28296|0.63206|18|0
2020-07-20 23:35:47|eur_1048|BALD-B.ST|BALD-B.ST|Fastighets AB Balder (publ)|SEK|Stockholm|168771008|Sweden|Real Estate|Real Estate—Diversified|http://www.balder.se|274.33|361.2|215287|358.7|231.4|541|0.058112144|0.68707|0.02352|0.19363001|146.786|4Q2017/2.48/3.44!1Q2018/1.63/3.5!2Q2018/3.49/3.84!3Q2018/-0.16/3.52|||2.48|0m|0|0|-1m|0.63|8|-2m|0.43|7|-3m|0.43|7|||||0|0.6|||1.2814828|18.921|27.539|45.617|17.47|0.39174|1.109|1.109|0.96634|0.68447995|18|0
2020-07-20 23:35:48|eur_1050|SAAB-B.ST|SAAB-B.ST|Saab AB (publ)|SEK|Stockholm|130615000|Sweden|Industrials|Aerospace & Defense|http://www.saabgroup.com|410.38|284.8|823610|271.8|161.45|344.9|-0.1319068|0.09941|0.02894|0.10031|46.541|4Q2017/4.44/7.21!1Q2018/2.08/3.1!2Q2018/1.57/3.69!3Q2018/1.75/3.54|||4.44|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.86|7|||||0|1.175|||1.7796551|1.167|11.737|15.013|17.6|0.59634|1.071|1.73|0.056750003|0.225|18|0
2020-07-20 23:35:49|eur_1051|SSAB-B.ST|SSAB-B.ST|SSAB AB (publ)|SEK|Stockholm|725651968|Sweden|Basic Materials|Steel|http://www.ssab.com|43.5|24.89|2284961|24.63|18.23|33.42|-0.020675957|0.043449998|-0.00043000001|-0.00022|32.9|1Q2017/0.49/0.05!3Q2018/0.85/0.99|||0.49|0m|0|0|-1m|0|2|-2m|-0.33|3|-3m|0|2|||||0|1.763953|||0.3977309|0.528|12.143|-0.028|4.85|0.35676998|0.679|1.58|-0.00037999998|0.06785|18|0
2020-07-20 23:35:51|eur_1052|HOLM-B.ST|HOLM-B.ST|Holmen AB (publ)|SEK|Stockholm|116679000|Sweden|Basic Materials|Paper & Paper Products|http://www.holmen.com|218.6|310.8|187623|308.4|186.7|315.8|0.55993927|0.15135|0.020550001|0.27263|13.389|4Q2017/2/2.23!1Q2018/2.5/3.04!2Q2018/3.94/2.42!3Q2018/1.93/2.77|||2|0m|0|0|-1m|-0.11|9|-2m|-0.27|11|-3m|-0.09|11|||||0|0.614534|||1.2569052|3.067|20.265|52.811|11.95|0.42104998|0.607|1.093|0.49627|0.44317|18|0
2020-07-20 23:35:52|eur_1053|SSAB-A.ST|SSAB-A.ST|SSAB AB (publ)|SEK|Stockholm|304183008|Sweden|Basic Materials|Steel|http://www.ssab.com|48.5|25.73|3586631|25.57|18.25|35.83|-0.09132904|0.043449998|-0.00043000001|-0.00022|32.9|4Q2017/0.32/0.51!1Q2018/0.65/0.78!2Q2018/1.27/1.29!3Q2018/0.85/1.18|||0.32|0m|0|0|-1m|0.62|21|-2m|0.62|21|-3m|0.48|21|||||0|1.763953|||0.4111537|0.54|12.44|-0.028|4.08|0.37966|0.679|1.58|-0.00037999998|0.06785|18|0
2020-07-20 23:35:54|eur_1054|HUFV-A.ST|HUFV-A.ST|Hufvudstaden AB (publ)|SEK|Stockholm|197992992|Sweden|Real Estate|Real Estate—Diversified|http://www.hufvudstaden.se|155.71|111.6|358556|111.2|102.7|203.6|-0.33809525|0.68791|0.01794|0.073060006|29.754|4Q2017/1.17/1.31!1Q2018/0.93/1.28!2Q2018/1.8/1.24!3Q2018/1.16/1.23|||1.17|0m|0|0|-1m|0.09|11|-2m|0.1|10|-3m|-0.1|10|||||0|0.5|||0.76527464|15.702|22.826|10.416|5.13|0.38471|0.303|0.409|1.07971|0.71242994|18|0
2020-07-20 23:35:55|eur_1055|AXFO.ST|AXFO.ST|Axfood AB (publ)|SEK|Stockholm|209299008|Sweden|Consumer Defensive|Food Distribution|http://www.axfood.se|147|197.7|281287|197.8|163.15|222.4|-0.02320987|0.060890004|0.084180005|0.50325|172.005|4Q2017/1.46/1.57!1Q2018/1.61/1.51!2Q2018/2.01/1.97!3Q2018/2.24/2.36|2020-07-15||1.46|0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.33|6|||||0|0.226744|||12.390323|0.893|14.668|8.31|7.51|0.23146|0.246|0.688|0.03326|0.15681|18|0
2020-07-20 23:35:57|eur_1056|SOBI.ST|SOBI.ST|Swedish Orphan Biovitrum AB (publ)|SEK|Stockholm|294896992|Sweden|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sobi.com|218|190|1023701|190.6|127.85|222.3|-0.08585131|0.43979|0.08833|0.20045|67.076|4Q2017/1.32/1.15!1Q2018/1.9/1.46!2Q2018/2.53/1.91!3Q2018/2.3/2.48|2020-07-16||1.32|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.67|9|||||0|1.050581|||3.0088048|4.41|10.027|11.348|11.75|0.75297|0.56|0.966|0.21681|0.77282995|18|0
2020-07-20 23:35:58|eur_1057|INDU-C.ST|INDU-C.ST|AB Industrivarden (publ)|SEK|Stockholm|168092000|Sweden|Financial Services|Asset Management|http://www.industrivarden.se/en-GB|213|223.3|246485|222.8|167.7|255|0.065009594|0.95869005|0.01502|0.0242|5.667|||||0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.33|3|||||0|0.856395|||0.911596|36.95|38.542|5.853||0.35219002|0.506|0.637|0.91919|1|18|0
2020-07-20 23:36:00|eur_1059|VOLV-A.ST|VOLV-A.ST|AB Volvo (publ)|SEK|Stockholm|453319008|Sweden|Industrials|Farm & Heavy Construction Machinery|http://www.volvogroup.com||159|101202|159.6|95.7|175.1|0.07837844|0.07972|0.02901|0.14174|123.341|||||||||||||||||||||0|1.36686|||2.3459978|1.167|14.634|9.102||0.62398|0.954|1.391|0.05019|0.21971|18|0
2020-07-20 23:36:01|eur_1060|INVE-A.ST|INVE-A.ST|Investor AB (publ)|SEK|Stockholm|311691008|Sweden|Financial Services|Asset Management|http://www.investorab.com||523.5|82069|516.5|368.6|563.5|0.13866842|0.71596|0.09719|0.18099001|18.14|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.821511|||0.9280582|4.11|5.741|94.398||0.25601|2.373|2.977|0.65013003|0.80501|18|0
2020-07-20 23:36:03|eur_1062|CAI.VI|CAI.VI|CA Immobilien Anlagen AG|EUR|Vienna|93028304|Austria|Real Estate|Real Estate Services|http://www.caimmo.com||28|82926|27.6|20.65|41.85|-0.14285713|0.53597|0.01692|0.14907|83.519|||||||||||||||||||||0|0.651162|||0.867921|14.22|26.532|1.209||0.59208|1.807|1.934|1.40179|0.69625|18|0
2020-07-20 23:36:04|eur_1063|ATRS.VI|ATRS.VI|Atrium European Real Estate Limited|EUR|Vienna|377787008||Financial|Real Estate Development|||2.515|14322|2.5|2.38|5.125|-0.13804173|0.61595|0.029579999|0.04744|70.987|||||||||||||||||||||0|0.599418|||0.53854394|8.088|13.131|0.223||0.07022|0.833|1.194|0.33176|0.70321|18|0
2020-07-20 23:36:06|eur_1064|WIE.VI|WIE.VI|Wienerberger AG|EUR|Vienna|114581000|Austria|Basic Materials|Building Materials|http://www.wienerberger.com||20.82|260692|20.66|11.5|28.38|-0.03638065|0.15714|0.05345|0.067210004|67.022|||||||||||||||||||||0|1.440116|||1.2482014|0.981|6.242|1.021||0.62315|0.55|1.283|0.036960002|0.36034|18|0
2020-07-20 23:36:07|eur_1066|VER.VI|VER.VI|VERBUND AG|EUR|Vienna|347416000|Austria|Utilities|Utilities—Renewable|http://www.verbund.com||44.32|118146|43.52|28.4|55.95|-0.12750602|0.2864|0.041500002|0.09402|23.878|||||||||||||||||||||0|1.259883|||2.5057952|4.367|15.248|1.535||0.10378|0.498|0.927|0.13483|0.42995998|18|0
2020-07-20 23:36:08|eur_1067|UQA.VI|UQA.VI|UNIQA Insurance Group AG|EUR|Vienna|306964992|Austria|Financial Services|Insurance—Diversified|http://www.uniqagroup.com||6.06|80697|6|5.62|10|-0.26784623|0.05914|0.00635|0.06165|31.888|||||||||||||||||||||0|1.06686|||0.6681367|0.497|8.406|0.605||0.10283|11.472|29.637|0.03121|0.22886999|18|0
2020-07-20 23:36:10|eur_1068|POST.VI|POST.VI|Osterreichische Post AG|EUR|Vienna|67552600|Austria|Industrials|Integrated Freight & Logistics|http://www.post.at||28.15|57095|28.25|26.4|35.6|-0.06611568|0.120570004|0.0479|0.17421|41.76|||||||||||||||||||||0|0.537209|||2.6569135|0.8|6.636|1.949||0.13585|0.981|0.997|0.064050004|0.25709|18|0
2020-07-20 23:36:11|eur_1069|TKA.VI|TKA.VI|Telekom Austria AG|EUR|Vienna|664084992|Austria|Communication Services|Telecom Services|http://www.a1.group||6.64|130127|6.53|5.26|7.79|-0.013595104|0.29852|||129.029|||||||||||||||||||||0|0.504069|||1.6558602|1.674|5.609|0.563||0.050479997|||0.08179|0.56883|18|0
2020-07-20 23:36:13|eur_1070|PHARM.AS|PHARM.AS|Pharming Group N.V.|EUR|Amsterdam|625883008|Netherlands|Healthcare|Biotechnology|http://www.pharming.com|1.95|1.177|4975095|1.1615|0.75|1.64|0.43041873|0.39769|0.16909|0.41024|110.068|4Q2017/-0.08/0!1Q2018/0.01/0.01!2Q2018/0.01/0.01!3Q2018/0.01/0.01|2017-03-10||-0.08|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.610465|||6.4670334|3.992|10.039|0.055|0.06|0.19885999|3.703|4.03|0.20691|0.88352996|18|0
2020-07-20 23:36:14|eur_1071|ORDI.AS|ORDI.AS|Ordina N.V.|EUR|Amsterdam|93255904|Netherlands|Technology|Information Technology Services|http://www.ordina.nl|2.25|1.854|85101|1.85|1.09|2.545|0.045197725|0.07136|0.059070002|0.09399|23.31|||||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|1.287209|||1.0576155|0.501|7.015|0.16|0.13|0.31579|1.04|1.084|0.03996|0.14339|18|0
2020-07-20 23:36:16|eur_1072|HEIJM.AS|HEIJM.AS|Heijmans N.V.|EUR|Amsterdam|21409200|Netherlands|Industrials|Engineering & Construction|http://www.heijmans.nl|13.29|6.33|65514|6.39|4.465|9.2|-0.24911875|0.0235|0.02041|0.18379|78.583|||||0m|0|0|-1m|1.5|4|-2m|1|6|-3m|0.33|6|||||0|1.754069|||0.761458|0.105|4.447|1.4|1.07|0.19403|0.624|0.986|0.01878|0.1093|18|0
2020-07-20 23:36:17|eur_1073|AMG.AS|AMG.AS|AMG Advanced Metallurgical Group N.V.|EUR|Amsterdam|28616600|Netherlands|Basic Materials|Other Industrial Metals & Mining|http://www.amg-nv.com|66.97|16.505|125730|16.495|11.79|28.48|-0.401053|-0.01279|-0.02552|-0.30636|503.794||2020-05-05|||0m|0|0|-1m|1.75|4|-2m|1.67|3|-3m|1.67|3|||||0|1.625581|||3.7383916|0.916|-71.652|-2.666|2.08|0.34048998|1.019|1.61|-0.06844|0.07537|18|0
2020-07-20 23:36:19|eur_1074|WES.AS|WES.AS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:36:20|eur_1077|NSI.AS|NSI.AS|NSI N.V.|EUR|Amsterdam|18917800|Netherlands|Financial|REIT - Diversified|http://www.nsi.nl|39.33|32.25|27322|31.55|27|51.7|-0.07632601|0.62272|0.029649999|0.23988001|39.866||2020-07-13|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.25|4|||||0|0.840697|||0.6754068|9.99|16.043|10.469|0.34|0.41477|0.036|0.295|2.05228|0.73251|18|0
2020-07-20 23:36:21|eur_1078|BINCK.AS|BINCK.AS||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:36:23|eur_1079|BRNL.AS|BRNL.AS|Brunel International N.V.|EUR|Amsterdam|50574600|Netherlands|Industrials|Staffing & Employment Services|http://www.brunelinternational.net|16.95|6.08|34347|6.15|4.38|13.48|-0.50642055|0.02022|0.02733|0.00048000002|15.534||2019-08-02|||0m|0|0|-1m|0.6|5|-2m|0.33|6|-3m|0.33|6|||||0|1.455232|||1.1052536|0.254|12.564|0.076|0.5|0.112399995|2.609|2.669|0.0036700002|0.20114|18|0
2020-07-20 23:36:24|eur_1081|BAMNB.AS|BAMNB.AS|Koninklijke BAM Groep nv|EUR|Amsterdam|273296000|Netherlands|Industrials|Engineering & Construction|http://www.bam.com|4.66|1.463|1225009|1.488|1.153|3.118|-0.511811|0.01206|0.0044|0.01748|93.496||2020-08-20|||0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.63|8|||||0|1.625581|||0.6363636|0.021|1.728|0.04|0.55|0.22483999|0.747|0.954|0.00164|0.2599|18|0
2020-07-20 23:36:26|eur_1082|BESI.AS|BESI.AS|BE Semiconductor Industries N.V.|EUR|Amsterdam|72026096|Netherlands|Technology|Semiconductor Equipment & Materials|http://www.besi.com|24.81|40.03|177013|39.28|19.625|41.9|0.49296844|0.27872|0.07908|0.24788|90.437|2Q2017/0.65/0.5!1Q2018/0.46/0.52!2Q2018/0.58/0.65!3Q2018/0.37/0.37|2020-04-30||0.65|0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.651744|||9.122607|7.357|26.395|1.118|1.64|0.6747|5.351|5.984|0.23408002|0.56016|18|0
2020-07-20 23:36:27|eur_1083|CRBN.AS|CRBN.AS|Corbion N.V.|EUR|Amsterdam|58819600|Netherlands|Basic Materials|Specialty Chemicals|http://www.corbion.com|29.2|32.1|47576|32.15|21.78|36.1|0.08395147|0.13673|0.05165|0.04918|65.961||2020-04-30|||0m|0|0|-1m|0.88|8|-2m|0.56|9|-3m|0.56|9|||||0|0.698255|||3.568649|2.247|16.437|0.43|1.49|0.72573996|0.577|1.071|0.02642|0.27888|18|0
2020-07-20 23:36:29|eur_1084|TWEKA.AS|TWEKA.AS|TKH Group N.V.|EUR|Amsterdam|41999000|Netherlands|Technology|Communication Equipment|http://www.tkhgroup.com|60.82|34.8|38833|34.46|23.2|55.45|-0.35648924|0.118640006|0.047|0.10163|67.318||2020-08-11|||0m|0|0|-1m|1.71|7|-2m|1.43|7|-3m|1.43|7|||||0|1.774418|||2.0745156|1.237|10.429|2.703|2.91|0.59991|0.889|1.596|0.07656|0.48209998|18|0
2020-07-20 23:36:30|eur_1085|ECMPA.AS|ECMPA.AS|Eurocommercial Properties N.V.|EUR|Amsterdam|49402800|Netherlands|Real Estate|REIT—Retail|http://www.eurocommercialproperties.com|33.9|11.12|123399|11.12|7.58|29.6|-0.5292126|0.68501997|0.024939999|0.060760003|97.332|4Q2017/0.55/0.55!1Q2018/0.64/0.57!2Q2018/0.48/0.54!3Q2018/0.6/0.6|2020-08-28||0.55|0m|0|0|-1m|0.92|12|-2m|0.91|11|-3m|0.67|12|||||0|1.465116|||0.29415652|10.137|14.798|2.3|2.46|0.34947|0.209|0.209|0.47234002|0.74338996|18|0
2020-07-20 23:36:31|eur_1086|TOM2.AS|TOM2.AS|TomTom N.V.|EUR|Amsterdam|130208000|Netherlands|Technology|Software—Application|http://www.tomtom.com|8.4|7.475|392363|7.6|5.951|11.806|-0.27784115|-0.02333|-0.13851|-0.36742002|8.508|4Q2017/0.06/0.05!1Q2018/0.1/0.04!2Q2018/0.05/0.08!3Q2018/0.11/0.05|2020-10-14||0.06|0m|0|0|-1m|0.55|11|-2m|0.55|11|-3m|0.55|11|||||0|1.226162|||1.8852459|1.147|-49.18|-1.34|0.43|0.14011|2.014|2.134|-0.4122|0.79998|18|0
2020-07-20 23:36:33|eur_1087|FUR.AS|FUR.AS|Fugro N.V.|EUR|Amsterdam|80967504|Netherlands|Energy|Oil & Gas Equipment & Services|http://www.fugro.com|15.42|3.29|763847|3.316|3.02|11.16|-0.46602255|0.08845|0.017719999|-0.056110002|139.465||2020-07-29|||0m|0|0|-1m|0.75|8|-2m|0.88|8|-3m|0.63|8|||||0|1.806395|||0.44604123|0.567|6.416|-1.34|0.52|0.54612|1.313|1.656|-0.06651|0.254|18|0
2020-07-20 23:36:35|eur_1088|ARCAD.AS|ARCAD.AS|Arcadis NV|EUR|Amsterdam|88574000|Netherlands|Industrials|Engineering & Construction|http://www.arcadis.com|19.52|16.75|91752|16.78|11.91|24.62|-0.04929173|0.06494|0.03754|0.01555|93.559||2020-07-28|||0m|0|0|-1m|0.5|6|-2m|0.29|7|-3m|0.57|7|||||0|1.456976|||1.5496346|0.606|9.326|0.139||0.61012|1.146|1.171|0.00354|0.16722|18|0
2020-07-20 23:36:36|eur_1089|APAM.AS|APAM.AS|Aperam S.A.|EUR|Amsterdam|79815800|Luxembourg|Basic Materials|Steel|http://www.aperam.com|38.97|24.5|232464|24.9|15.07|32.56|0.06183362|0.07638|0.03174|0.06385|18.169|4Q2017/1.08/0.73!1Q2018/0.83/0.91!2Q2018/0.94/0.97!3Q2018/0.87/0.73|2020-07-29||1.08|0m|0|0|-1m|0.73|15|-2m|0.75|16|-3m|0.81|16|||||0|1.838953|||0.8788607|0.503|6.584|1.887|3.14|0.31075|0.946|3.258|0.03697|0.08854|18|0
2020-07-20 23:36:37|eur_1090|GVNV.AS|GVNV.AS|GrandVision N.V.|EUR|Amsterdam|253768000|Netherlands|Consumer Cyclical|Specialty Retail|http://www.grandvision.com|24.45|24.4|510349|25.7|16.55|27.82|0.02065134|0.12149|0.054029997|0.15526|183.898||2020-08-05|||0m|0|0|-1m|0.67|15|-2m|0.67|15|-3m|0.71|14|||||0|0.291279|||5.257488|2.171|17.867|0.7|1.11|0.074260004|0.289|0.531|0.04419|0.72530997|18|0
2020-07-20 23:36:39|eur_1091|PSH.AS|PSH.AS|Pershing Square Holdings, Ltd.|USD|Amsterdam|195130000||||||25|76660|25.1|12.96|1654|||||||2020-08-27|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||1||||||||||||||18|1
2020-07-20 23:36:40|eur_1093|MT.AS|MT.AS|ArcelorMittal|EUR|Amsterdam|1093090048|Luxembourg|Basic Materials|Steel|http://corporate.arcelormittal.com|37.97|10.18|3902313|10.176|5.98|17.242|-0.33114237|0.04427|0.00123|-0.098570004|38.3|4Q2017/1.19/0.85!1Q2018/1.35/1.02!2Q2018/2.19/1.41!3Q2018/1.67/1.44|2020-07-30||1.19|0m|0|0|-1m|0.86|21|-2m|0.87|23|-3m|0.91|23|||||0|2.082558|||0.30080077|0.325|7.352|-3.942|4.82|0.22739|0.374|1.249|-0.06018|0.04481|18|0
2020-07-20 23:36:42|eur_1094|RDSA.AS|RDSA.AS|Royal Dutch Shell plc|EUR|Amsterdam|4101240064|Netherlands|Energy|Oil & Gas Integrated|http://www.shell.com|36.37|14.284|9666048|14.512|10.3|28.86|-0.48982245|0.13063|0.025510002|0.05345|51.841|4Q2017/0.6/0.47!1Q2018/0.66/0.66!2Q2018/0.56/0.73!3Q2018/0.67/0.69|2020-07-30||0.6|0m|0|0|-1m|0.68|25|-2m|0.71|24|-3m|0.58|26|||||1|0.848837|||0.6218005|0.593|4.54|1.223|3.12|0.33909|0.769|1.115|0.030569999|0.18318|18|1
2020-07-20 23:36:43|eur_1095|ROL.SW|ROL.SW|Von Roll Holding AG|CHF|Swiss|349388992|Switzerland|Industrials|Electrical Equipment & Parts|http://www.vonroll.com||0.834|6326|0.846|0.492|1.09|-0.20563382|0.085260004|0.02311|0.0164|3.481|||||||||||||||||||||0|1.394186|||1.4605955|0.846|9.921|0.009||0.01954|2.523|3.441|0.011109999|0.47653|18|0
2020-07-20 23:36:45|eur_1096|EVE.SW|EVE.SW|Evolva Holding SA|CHF|Swiss|773819008|Switzerland|Healthcare|Biotechnology|http://www.evolva.com|0.41|0.281|1634073|0.28|0.1322|0.3325|0.75|-1.1581501|-0.06211|-0.11801|3.552|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.36279|||1.2600896|15.808|-13.649|-0.028||0.21776|3.441|3.965|-1.8660699|0.45632|18|0
2020-07-20 23:36:46|eur_1098|MBTN.SW|MBTN.SW|Meyer Burger Technology AG|CHF|Swiss|1225430016|Switzerland|Technology|Semiconductor Equipment & Materials|http://www.meyerburger.com|0.76|0.1565|27080514|0.148|0.12|0.48|-0.5918367|-0.20714001||-0.26749|19.04||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.484883|||0.7113636|0.424|-2.048|-0.07|0|0.18646999|1.233|1.793|-0.18118|0.27663|18|0
2020-07-20 23:36:48|eur_1100|ASCN.SW|ASCN.SW|Ascom Holding AG|CHF|Swiss|35978300|Switzerland|Healthcare|Health Information Services|http://www.ascom.com|21.3|10.64|255599|10.3|4.37|13.04|-0.20278639|-0.016970001|-0.02485|0.0068300003|63.291||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.275581|||6.055777|1.387|-81.745|0.01|1|0.46863|0.877|1.124|0.00177|0.44502997|18|0
2020-07-20 23:36:49|eur_1101|KUD.SW|KUD.SW|Kudelski SA|CHF|Swiss|50321600|Switzerland|Communication Services|Entertainment|http://www.nagra.com|8.4|3.35|17144|3.365|2.505|6.85|-0.49474472|0.01455|-0.00887|-0.09111|127.911||2020-08-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.115116|||0.5005977|0.818|56.211|-0.813|1.09|0.10618|1.233|1.64|-0.054920003|0.68498003|18|0
2020-07-20 23:36:50|eur_1102|STLN.SW|STLN.SW|Schmolz + Bickenbach AG|CHF|Swiss|2025720064|Switzerland|Basic Materials|Steel|http://www.schmolz-bickenbach.com|0.88|0.164|898124|0.1768|0.11|0.5|-0.5347369|-0.014570001|-0.03407|-0.98112|144.27||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.307558|||0.15860735|||0.144|0.08|0.02626|0.703|1.807|-0.20128|0.29438|18|0
2020-07-20 23:36:52|eur_1104|CMBN.SW|CMBN.SW|Cembra Money Bank AG|CHF|Swiss|28186800|Switzerland|Financial Services|Banks—Regional|http://www.cembra.ch|94.57|95.1|78087|94.8|70|124|-0.025693715|0|0.02463|0.15731|||2020-07-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.685465|||2.5618923|11.275||5.53|5.61|0.52762|||0.36628|0|18|0
2020-07-20 23:36:53|eur_1105|EFGN.SW|EFGN.SW|EFG International AG|CHF|Swiss|289671008|Switzerland|Financial Services|Banks—Diversified|http://www.efginternational.com|8.58|6.7|188022|6.67|3.825|7.27|-0.013313651|0|0.00247|0.058369998|||2020-07-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.102325|||1.1292769|-0.852||0.31|0.74|0.41592997|||0.081199996|0|18|0
2020-07-20 23:36:55|eur_1106|TEMN.SW|TEMN.SW|Temenos AG|CHF|Swiss|70953200|Switzerland|Technology|Software—Application|http://www.temenos.com|124.91|151.95|320643|149.8|91.54|176.95|-0.11648482|0.2773|0.07285|0.43515|273.734|4Q2017/1/0.98!1Q2018/0.4/0.36!2Q2018/0.68/0.62!3Q2018/0.8/0.76|2020-10-15||1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.879069|||26.625198|12.56|45.293|2.114||0.77278|0.776|0.776|0.1688|0.60555|18|0
2020-07-20 23:36:56|eur_1107|SRCG.SW|SRCG.SW|Sunrise Communications Group AG|CHF|Swiss|45069000|Switzerland|Communication Services|Telecom Services|http://www.sunrise.ch|93.86|85.75|190978|85.1|69.25|86.75|0.16895592|0.33473|0.023020001|0.02962|135.415|4Q2017/0.51/4.7!1Q2018/0.37/0.31!2Q2018/0.53/0.41!3Q2018/0.7/0.53|2020-05-14||0.51|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.226162|||2.8553827|2.838|8.478|0.94|2.28|0.36938|1.045|1.157|0.02236|0.55243|18|0
2020-07-20 23:36:58|eur_1109|UHRN.SW|UHRN.SW|The Swatch Group AG|CHF|Swiss|113741000|Switzerland|Consumer Cyclical|Luxury Goods|http://www.swatchgroup.com|74|38|126643|38.14|28.56|58.4|-0.33842152|0.091800004|0.00699|0.00227|1.764|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.905813|||0.18255013|0.174|1.899|0.447||0.10125|1.452|7.338|0.00361|0.78529|18|0
2020-07-20 23:36:59|eur_1112|QBT.MC|QBT.MC|Quabit Inmobiliaria, S.A.|EUR|MCE|145819008|Spain|Real Estate|Real Estate Services|http://www.grupoquabit.com|0.03|0.422|1832160|0.395|0.358|1.19|-0.6187259|-0.21844|-0.04946|-0.18919|133.747|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.824418|||0.25606796|6.563|-30.047|-0.35||0.25654|0.04|1.435|-0.89639|0.24642|18|0
2020-07-20 23:37:01|eur_1113|EZE.MC|EZE.MC|Grupo Ezentis, S.A.|EUR|MCE|330638016|Spain|Technology|Communication Equipment|http://www.ezentis.com|0.83|0.348|768729|0.358|0.177|0.557|-0.30888027|0.04517|0.03115|0.29716|6608.98||2018-11-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.004069|||43.499996|0.635|14.065|0.006||0.12425|0.698|0.845|0.0064999997|0.24819|18|0
2020-07-20 23:37:02|eur_1114|RLIA.MC|RLIA.MC|Realia Business, S.A.|EUR|MCE|815699968|Spain|Real Estate|Real Estate Services|http://www.realia.es|0.99|0.706|4359|0.708|0.632|0.97|-0.21333331|0.61407|0.0177|0.047069997|46.866||2020-07-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.522674|||0.5537255|13.722|22.345|0.054||0.01773|2.753|12.496|0.44864|0.97856003|18|0
2020-07-20 23:37:04|eur_1115|VOC.MC|VOC.MC|Vocento, S.A.|EUR|MCE|120421000|Spain|Communication Services|Entertainment|http://www.vocento.com|1.98|0.694|4181|0.69|0.674|1.35|-0.47528517|0.093219995|0.033689998|0.040170003|38.636|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.002906|||0.3912063|0.559|5.992|0.052||0.21952|0.877|1.009|0.012130001|0.53492|18|0
2020-07-20 23:37:05|eur_1116|TRG.MC|TRG.MC|Tubos Reunidos, S.A.|EUR|MCE|173907008|Spain|Basic Materials|Steel|http://www.tubosreunidos.com|0.73|0.13|75151|0.1302|0.102|0.277|-0.37403846|-0.03949|-0.041389998|-0.55853003|411.501|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.798837|||0.38922155|0.818|-20.706|-0.222||0|0.192|1.132|-0.13165|0.53536|18|0
2020-07-20 23:37:06|eur_1117|FDR.MC|FDR.MC|Fluidra, S.A.|EUR|MCE|194044992|Spain|Industrials|Specialty Industrial Machinery|http://www.fluidra.com|11.43|12.78|37586|12.78|7.72|13.7|0.06856179|0.1439|0.01791|0.01287|63.045||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.126744|||1.7071867|2.331|16.201|0.066||0.53975|0.98|1.554|0.00903|0.51306|18|0
2020-07-20 23:37:08|eur_1118|RJF.MC|RJF.MC|Laboratorio Reig Jofre, S.A.|EUR|MCE|75608400|Spain|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.reigjofre.com|3.15|4.76|705287|4.22|1.87|4.76|0.7438015|0.105629995|0.02183|0.03489|31.625|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.219767|||1.9949708|1.68|15.903|0.077||0.0427|0.807|1.299|0.026530001|0.6105|18|0
2020-07-20 23:37:09|eur_1119|EDR.MC|EDR.MC|eDreams ODIGEO S.A.|EUR|MCE|109382000|Luxembourg|Consumer Cyclical|Travel Services|http://www.edreamsodigeo.com|4.56|2.145|129281|2.2|1.5|5.46|-0.47867292|0.14109|0.03814|-0.101940006|143.835||2020-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.368604|||0.6277436|1.237|8.768|-0.37||0.69697|0.633|0.671|-0.072129995|0.84933996|18|0
2020-07-20 23:37:11|eur_1120|TUB.MC|TUB.MC|Tubacex, S.A.|EUR|MCE|126028000|Spain|Basic Materials|Steel|http://www.tubacex.com|3.86|1.28|74726|1.28|1.082|2.975|-0.53539026|0.08212|0.0056800004|0.04614|129.653|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.608139|||0.57709646|0.778|9.474|0.084||0.46548|0.54|1.136|0.018029999|0.45191002|18|0
2020-07-20 23:37:12|eur_1121|LRE.MC|LRE.MC|Lar Espana Real Estate SOCIMI, S.A.|EUR|MCE|85076800|Spain|Real Estate|REIT—Diversified|http://www.larespana.com|9.91|4.49|92131|4.5|3.44|8.2|-0.37413073|0|0.022909999|0.07563|73.056||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.875581|||0.39050266|10.393||0.885||0.58887|1.959|3.085|0.84220004|1|18|0
2020-07-20 23:37:14|eur_1123|OLE.MC|OLE.MC|Deoleo, S.A.|EUR|MCE|500000000|Spain|Consumer Defensive|Packaged Foods|http://www.deoleo.eu|0.22|0.287|15859378|0.262|0.0164|0.3145|3.0307693|0.06358|0.01759|0.04784|2277.3|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.715697|||14.35|1.614|25.386|0.001||0.58611|0.894|1.721|0.0023700001|0.29572|18|0
2020-07-20 23:37:15|eur_1124|MDF.MC|MDF.MC|Duro Felguera, S.A.|EUR|MCE|96000000|Spain|Industrials|Engineering & Construction|http://www.dfdurofelguera.com|0.5|0.53|811790|0.508|0.13|0.75|0.563077|-0.01915|-0.01222|-0.27909002|2298.824||2015-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.862209|||2.5118482|0.105|-5.495|-0.069||0.03587|1.016|1.051|-0.01877|0.36676997|18|0
2020-07-20 23:37:17|eur_1125|FAE.MC|FAE.MC|Faes Farma, S.A.|EUR|MCE|281171008|Spain|Healthcare|Drug Manufacturers—Specialty & Generic|http://faesfarma.com|3.58|3.62|238171|3.585|2.97|5.48|-0.19256759|0.23245001|||4.457||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.79186|||2.4005303|2.318|9.973|0.25||0.19736|||0.16752|0.64702004|18|0
2020-07-20 23:37:18|eur_1126|PRS.MC|PRS.MC|Promotora de Informaciones, S.A.|EUR|MCE|706851008|Spain|Communication Services|Entertainment|http://www.prisa.com|1.57|0.439|809769|0.478|0.4345|1.544|-0.6505848|0.18792999|0.0514||||2020-05-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.851744||||1.481|7.879|-0.237||0.46598998|0.856|1.321|-0.15615|0.52364|18|0
2020-07-20 23:37:19|eur_1127|HIS.MC|HIS.MC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:37:21|eur_1129|ENC.MC|ENC.MC|ENCE Energia y Celulosa, S.A.|EUR|MCE|243180992|Spain|Basic Materials|Paper & Paper Products|http://www.ence.es|5.99|3.137|1257501|3.029|1.868|4.17|-0.22847682|0.14983|0.0077899997|-0.02696|126.191|2Q2016/-0.01/0.01|2020-07-28||-0.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.320348|6.032693|0.43|1.1337188|1.699|11.339|-0.099|0.52|0.2158|1.012|1.198|-0.02686|0.51826|18|0
2020-07-20 23:37:22|eur_1131|APPS.MC|APPS.MC|Applus Services, S.A.|EUR|MCE|142675008|Spain|Industrials|Specialty Business Services|http://www.applus.com|13.21|6.66|409348|6.75|4.15|13.19|-0.46300715|0.1348|0.040960003|0.09359|94.033||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.16686|8.88|2.35|1.2247149|0.917|6.8|0.389|0.75|0.70525|1.245|1.339|0.0313|0.36112|18|0
2020-07-20 23:37:24|eur_1132|CIE.MC|CIE.MC|CIE Automotive, S.A.|EUR|MCE|124640000|Spain|Consumer Cyclical|Auto Parts|http://www.cieautomotive.com|28.45|15.56|234067|15.59|9.71|24.52|-0.30834073|0.16489|0.0923|0.26475|138.511||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.546511|||1.6567291|1.063|6.446|2.23||0.29614002|||0.08288|0.38709|18|0
2020-07-20 23:37:25|eur_1133|IDR.MC|IDR.MC|Indra Sistemas, S.A.|EUR|MCE|176122000|Spain|Technology|Information Technology Services|http://www.indracompany.com|12.25|6.91|716717|6.885|6.555|11.38|-0.15261537|0.07118|0.030299999|0.15405|187.961|2Q2017/0.1/0.16!3Q2017/0.23/0.31!4Q2017/0.21/0.08!1Q2018/0.06/0.1|2020-07-29|0.16|0.1|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.169186|7.764045|0.7|1.6270307|0.571|8.022|0.578|0.89|0.50740004|1.22|1.294|0.03328|0.22530001|18|0
2020-07-20 23:37:27|eur_1134|NHH.MC|NHH.MC|NH Hotel Group, S.A.|EUR|MCE|391806016|Spain|Consumer Cyclical|Lodging|http://www.nh-hotels.com|6.72|2.975|133111|3.03|2.29|5.335|-0.31848854|0.17429|0.03105|0.04126|241.954|4Q2016/0.02/0.01!1Q2017/-0.08/0.02!2Q2017/0.11/0.07!4Q2017/0.02/0.09|2020-07-29||0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.105232|11.442307|0.85|1.023744|2.213|12.697|0.121|0.26|0.0216|0.988|1.098|0.029070001|0.65663004|18|0
2020-07-20 23:37:28|eur_1135|COL.MC|COL.MC|Inmobiliaria Colonial, SOCIMI, S.A.|EUR|MCE|508100000|Spain|Real Estate|REIT—Office|http://www.inmocolonial.com|9.45|7.33|509293|7.285|6.1|13.23|-0.26153064|0.78649||0.15306|74.52|2Q2017/0.06/0.07!3Q2017/0.06/0.06!4Q2017/0.06/0.07!1Q2018/0.05/0.08|2020-07-29|0.09|0.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.831976|22.21212|2.4|0.6674558|26.891|34.192|1.646|0.33|0.49848|1.012|1.348|2.29903|1|18|0
2020-07-20 23:37:30|eur_1136|SCYR.MC|SCYR.MC|Sacyr, S.A.|EUR|MCE|577651968|Spain|Industrials|Engineering & Construction|http://www.sacyr.com|2.77|1.935|1652564|1.956|1.063|2.792|-0.18500006|0.16675|0.024400001|-0.22535999|727.091||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.12093|||1.4816233|1.817|10.895|-0.538|0.37|0.20655|0.926|1.005|-0.07254|0.61664003|18|0
2020-07-20 23:37:31|eur_1137|LBK.MC|LBK.MC|Liberbank, S.A.|EUR|MCE|2979120128|Spain|Financial Services|Banks—Regional|http://www.liberbank.es|0.56|0.168|1778857|0.1668|0.116|0.3778|-0.5427631|0|0.0026|0.03581||4Q2016/0.02/-0.01!1Q2017/0.02/0.01!2Q2017/0.02/0.01!4Q2017/0/0.01|2020-07-30||0.02|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.584883|3.36|-0.47|0.1648675|2.209||0.035|0.05|0.31179002|||0.1943|0|18|0
2020-07-20 23:37:33|eur_1138|OHL.MC|OHL.MC|Obrascon Huarte Lain, S.A.|EUR|MCE|285961984|Spain|Industrials|Engineering & Construction|http://www.ohl.es|5.28|0.67|712292|0.6755|0.45|1.6|-0.3941704|0.01987|-0.0016300001|-0.20928|117.76||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.975581|||0.313377|0.168|8.44|-0.499|0.42|0.0783|0.863|1.067|-0.048639998|0.42069998|18|0
2020-07-20 23:37:34|eur_1139|MEL.MC|MEL.MC|Melia Hotels International, S.A.|EUR|MCE|220034000|Spain|Consumer Cyclical|Lodging|http://www.meliahotelsinternational.com|13.89|3.67|1111256|3.73|2.51|8.4|-0.5386518|0.13491|||183.767|1Q2017/0.09/0.08!2Q2017/0.17/0.1!3Q2017/0.23/0.23!4Q2017/0.07/0.1|2020-07-30||0.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.329069|5.560606|1.62|0.66836643|1.729|12.813|0.096|0.66|0.22604|||0.01284|0.53015|18|0
2020-07-20 23:37:35|eur_1140|MRL.MC|MRL.MC|MERLIN Properties SOCIMI, S.A.|EUR|MCE|464692992|Spain|Real Estate|REIT—Diversified|http://www.merlinproperties.com|12.98|7.08|657467|7.12|6.68|13.57|-0.42019546|0.74723|0.01805|0.082329996|97.731|1Q2017/0.14/0.15!2Q2017/0.19/0.16!4Q2017/0.16/0.17!1Q2018/0.14/0.15|2020-07-30|0.16|0.14|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.162209|10.567163|2.32|0.5073814|19.224|25.727|1.142|0.67|0.36016|0.23|5.526|1.03986|1.0033001|18|0
2020-07-20 23:37:37|eur_1141|TRE.MC|TRE.MC|Tecnicas Reunidas, S.A.|EUR|MCE|53708500|Spain|Industrials|Engineering & Construction|http://www.tecnicasreunidas.es|25.83|13.45|193126|13.75|10|24.58|-0.35202634|0.01825|0.0115600005|-0.01538|213.458|4Q2016/0.73/0.7!1Q2017/0.68/0.56!2Q2017/0.38/0.63!4Q2017/-0.2/0.36|2020-07-29||0.73|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.415697|7.041885|1.21|2.4379191|0.067|3.685|-0.114|1.91|0.32337|0.987|0.995|-0.00123|0.20392999|18|0
2020-07-20 23:37:38|eur_1142|ABG.MC|ABG.MC|Abengoa, S.A.|EUR|MCE|1615619968|Spain|Industrials|Engineering & Construction|http://www.abengoa.es|0.05|0.0161|173171962|0.0161|0.0076|0.0263|-0.21844661|0.1832|0.04119||||2020-09-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.320348||||3.114|16.996|-0.027||0.04646|0.108|0.36|-0.31598|0.56179|18|0
2020-07-20 23:37:40|eur_1143|ABG-P.MC|ABG-P.MC||EUR|MCE||||||0.36|0.0062|1348869000|0.0062|0.0027|0.0125||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:37:41|eur_1144|LOG.MC|LOG.MC|Compania de Distribucion Integral Logista Holdings, S.A.|EUR|MCE|132218000|Spain|Industrials|Integrated Freight & Logistics|http://www.grupologista.com|23.23|15.88|68436|15.98|12.94|21.4|-0.18051285|0.02609|0.01783|0.32602|42.212|1Q2017/0.23/0.31!2Q2017/0.35/0.31!3Q2017/0.29/0.37!4Q2017/0.28/0.31|||0.23|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.714534|10.951724|-10.67|4.4345155|0.209|8.018|1.178|1.45|0.36389|0.316|0.853|0.015|0.060960002|18|0
2020-07-20 23:37:43|eur_1145|EBRO.MC|EBRO.MC|Ebro Foods, S.A.|EUR|MCE|153864992|Spain|Consumer Defensive|Packaged Foods|http://www.ebrofoods.es|22.07|18.56|27859|18.72|15.87|20.22|0.017944574|0.11623|||47.396||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.1|14.5|1.53|1.2624133|1.26|10.842|0.992|1.28|0.28542|||0.051409997|0.48637|18|0
2020-07-20 23:37:44|eur_1146|FCC.MC|FCC.MC|Fomento de Construcciones y Contratas, S.A.|EUR|MCE|407856000|Spain|Industrials|Waste Management|http://www.fcc.es/es/|9.67|8.4|20635|8.33|7.12|12.02|-0.28436428|0.14532|0.029679999|0.1259|219.607||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08779|||1.6650147|1.242|8.547|0.566|0.62|0.050419997|1.012|1.229|0.03443|0.64001|18|0
2020-07-20 23:37:46|eur_1147|ALM.MC|ALM.MC|Almirall, S.A.|EUR|MCE|174440992|Spain|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.almirall.com|10.83|11.12|576225|10.87|8.805|18.5|-0.35945785|0.26308|0.030350002|0.09443|35.541|1Q2017/0.11/0.13!2Q2017/-0.06/0.08!3Q2017/0.08/-0.05!4Q2017/0.03/0.05|2020-07-27||0.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.519767|20.592592|1.14|1.4363214|2.652|10.08|0.702|0.54|0.16877002|0.961|1.646|0.1427|0.7558|18|0
2020-07-20 23:37:47|eur_1148|PSG.MC|PSG.MC|Prosegur Compania de Seguridad, S.A.|EUR|MCE|547539968|Spain|Industrials|Security & Protection Services|http://www.prosegur.com|6.99|2.18|345664|2.1533|1.782|4.35|-0.48584902|0.21112|0.10582|0.44651002|234.155|2Q2017/0.08/0.05!3Q2017/0.08/0.05!4Q2017/0.07/0.1!1Q2018/0.1/0.08|2020-07-31|0.07|0.08|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.009883|6.4117646|1.69|1.2192395|0.544|2.576|0.779|0.34|0.24436001|1.688|1.73|0.09561|0.33956|18|0
2020-07-20 23:37:48|eur_1149|A3M.MC|A3M.MC|Atresmedia Corporacion de Medios de Comunicacion, S.A.|EUR|MCE|225027008|Spain|Communication Services|Entertainment|http://www.atresmediacorporacion.com|9.81|2.488|196807|2.532|2.056|3.996|-0.3233565|0.17806|0.071890004|0.24268|79.297|1Q2017/0.13/0.16!2Q2017/0.25/0.23!3Q2017/0.09/0.1!4Q2017/0.17/0.18|2020-07-30||0.13|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854651|3.4082189|3.34|1.2778633|0.811|4.555|0.524|0.73|0.14130999|0.766|1.411|0.11753|0.35676|18|0
2020-07-20 23:37:50|eur_1150|ACX.MC|ACX.MC|Acerinox, S.A.|EUR|MCE|265479008|Spain|Basic Materials|Steel|http://www.acerinox.com|13.64|7.168|726524|7.198|5.3|10.23|-0.096636534|0.07796|0.02513|-0.03568|101.356|2Q2017/0.19/0.21!3Q2017/0.02/0.06!4Q2017/0.28/0.2!1Q2018/0.21/0.22|2020-07-29|0.23|0.19|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.406395|7.625532|0.49|0.9945887|0.605|7.756|-0.238|0.94|0.45828998|1.162|1.851|-0.01368|0.2866|18|0
2020-07-20 23:37:51|eur_1151|ANA.MC|ANA.MC|Acciona, S.A.|EUR|MCE|54545600|Spain|Industrials|Engineering & Construction|http://www.acciona.com/es/?language=es|82.2|99|114043|96.25|76.35|126.7|-0.02973789|0.14109|0.02454|0.11237001|197.072|2Q2017/0.35/0.57!3Q2017/2.65/1.83!4Q2017/-0.21/1.08!1Q2018/1.07/1.19|2020-07-29|1.12|0.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.745348|20.41237|0.68|1.6071429|1.414|10.023|6.539|4.85|0.11306|0.599|0.88|0.044850003|0.73761004|18|0
2020-07-20 23:37:53|eur_1152|GRF-P.MC|GRF-P.MC||EUR|MCE||||||21.32|17.8|228296|17.3|14.28|23.65||||||2Q2017/0.24/0.26!3Q2017/0.25/0.22!4Q2017/0.13/0.25!1Q2018/0.24/0.22||0.26|0.24|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:37:54|eur_1153|AENA.MC|AENA.MC|Aena S.M.E., S.A.|EUR|MCE|150000000|Spain|Industrials|Airports & Air Services|http://www.aena.es|166.68|120.3|149678|121|89.5|177.15|-0.30459768|0.5919|0.07445|0.21360001|121.548|2Q2017/2.53/2.63!3Q2017/3.36/3.25!4Q2017/1.78/1.81!1Q2018/0.74/0.98|2020-07-29|2.98|2.53|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.201162|13.292818|2.94|2.932001|5.796|9.792|8.798|9.05|0.20549|0.516|0.519|0.30641|0.85296|18|0
2020-07-20 23:37:56|eur_1157|TIP.MI|TIP.MI|Tamburi Investment Partners S.p.A.|EUR|Milan|162246000|Italy|Financial Services|Capital Markets|http://www.tipspa.it|6.15|5.81|191162|5.8|4.535|7.36|0.0017271042|-2.3757899|-0.00877|0.04185|63.131|||||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|0.819186|||1.1410055|187|-78.711|0.19|0.18|0.098979995|1.167|1.172|4.4288597|0.56331|18|0
2020-07-20 23:37:57|eur_1158|RCS.MI|RCS.MI|RCS MediaGroup S.p.A.|EUR|Milan|517383008|Italy|Communication Services|Publishing|http://www.rcsmediagroup.it|1.57|0.633|225015|0.631|0.552|1.12|-0.298109|0.12482|0.05451|0.22038999|112.937||2016-03-09|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.2|5|||||0|0.877325|||1.4066668|0.745|5.973|0.103|0.11|0.0368|0.708|0.792|0.0647|0.15708|18|0
2020-07-20 23:37:59|eur_1159|MT.MI|MT.MI|Maire Tecnimont S.p.A.|EUR|Milan|328640000|Italy|Industrials|Engineering & Construction|http://www.mairetecnimont.com|5.47|1.656|788849|1.643|1.281|2.72|-0.32051283|0.06181|0.02467|0.2298|242.103||2020-05-07|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1.13|8|||||0|1.540697|||1.4706926|0.384|6.205|0.282|0.28|0.21500999|0.868|1.09|0.02963|0.23302999|18|0
2020-07-20 23:38:00|eur_1160|OVS.MI|OVS.MI|OVS S.p.A.|EUR|Milan|226191008|Italy|Consumer Cyclical|Apparel Manufacturing|http://www.ovscorporate.it|1.94|1.016|1890377|1.011|0.599|2.17|-0.39785588|0.111|0.02619|-0.17588|163.474||2020-09-22|||0m|0|0|-1m|1.11|9|-2m|1|9|-3m|1|9|||||0|1.93372|||0.2624645|||0.11||0.67934996|0.204|1.139|-0.10212|0.55339|18|0
2020-07-20 23:38:01|eur_1161|RWAY.MI|RWAY.MI|Rai Way S.p.A.|EUR|Milan|272000000|Italy|Communication Services|Broadcasting|http://www.raiway.it|5.11|5.9|186692|5.82|4.02|6.5|0.07777774|0.53944|0.15045|0.32099998|20.393||2020-07-30|||0m|0|0|-1m|0.4|10|-2m|0.55|11|-3m|0.5|12|||||0|0.875|||8.016304|7.119|13.197|0.234|0.21|0.24715|1.21|1.218|0.2858|0.64095|18|0
2020-07-20 23:38:03|eur_1162|BC.MI|BC.MI|Brunello Cucinelli S.p.A.|EUR|Milan|68000000|Italy|Consumer Cyclical|Luxury Goods|http://www.brunellocucinelli.com|29.64|25|74398|24.8|23.8|38.74|-0.1874181|0.17902|0.06982|0.18094999|186.948||2020-05-07|||0m|0|0|-1m|-0.1|10|-2m|-0.1|10|-3m|-0.4|10|||||1|0.664534|||5.7116747|3.584|20.023|0.773|0.71|0.38171002|0.546|1.344|0.08647|0.51271|18|1
2020-07-20 23:38:04|eur_1163|CERV.MI|CERV.MI|Cerved Group S.p.A.|EUR|Milan|191855008|Italy|Financial Services|Financial Data & Stock Exchanges|http://company.cerved.com|10.09|6.505|249493|6.56|4.752|9.7|-0.12533337|0.39376998|0.055359997|0.10908|149.637||2020-05-12|||0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|||||0|1.267441|||2.6958144|3.536|8.981|0.277|0.54|0.51308995|0.769|0.805|0.10431|0.47766|18|0
2020-07-20 23:38:06|eur_1164|FCT.MI|FCT.MI|Fincantieri S.p.A.|EUR|Milan|1692429952|Italy|Industrials|Aerospace & Defense|http://www.fincantieri.com|1.3|0.628|2411332|0.636|0.39|1.049|-0.3627255|0.03966|0.00974|-0.107609995|239.759||2020-07-30|||0m|0|0|-1m|0|7|-2m|-0.14|7|-3m|-0.13|8|||||0|1.546511|||1.0431894|0.56|14.106|-0.084|0.08|0.06|0.815|0.979|-0.02437|0.22715999|18|0
2020-07-20 23:38:07|eur_1165|ANIM.MI|ANIM.MI|Anima Holding S.p.A.|EUR|Milan|357488000|Italy|Financial Services|Asset Management|http://www.animaholding.it|5.34|4|1100646|3.998|2|4.968|0.23318934|0.27638|0.06651|0.13322|50.906|4Q2017/0.13/0.12!1Q2018/0.15/0.35!2Q2018/0.1/0.12!3Q2018/0.1/0.1|2020-05-07||0.13|0m|0|0|-1m|1|9|-2m|1|8|-3m|1.14|7|||||0|2.269767|||1.2228676|1.519|5.497|0.418|0.47|0.64397|3.282|3.445|0.14838|0.35397|18|0
2020-07-20 23:38:09|eur_1167|DLG.MI|DLG.MI|De'Longhi S.p.A.|EUR|Milan|149500000|Italy|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.delonghigroup.com|26.55|24.9|151211|24.7|11.17|25.22|0.4572271|0.12813|0.06428|0.14037|44.671||2016-03-01|||0m|0|0|-1m|-0.17|6|-2m|-0.14|7|-3m|-0.13|8|||||0|0.885465|||3.1261768|1.644|12.829|1.074|1.29|0.27971|2.181|2.999|0.07603|0.41542998|18|0
2020-07-20 23:38:10|eur_1168|UNI.MI|UNI.MI|Unipol Gruppo S.p.A.|EUR|Milan|714265024|Italy|Financial Services|Insurance—Diversified|http://www.unipol.it|4.89|3.736|1681737|3.704|2.49|5.506|-0.21508789|0.12356|0.01189|0.14852999|54.166|2Q2016/0.1/0.15|2020-08-06||0.1|0m|0|0|-1m|1.13|8|-2m|1.14|7|-3m|1.14|7|||||0|1.586046|||0.4003|0.453|3.666|1.26|0.62|0.19606|0.249|0.347|0.05466|0.19841999|18|0
2020-07-20 23:38:12|eur_1170|FBK.MI|FBK.MI|FinecoBank Banca Fineco S.p.A.|EUR|Milan|608801024|Italy|Financial Services|Banks—Regional|http://finecobank.com|10.53|13.06|1707918|12.84|6.664|13.08|0.3201728|0|0.011360001|0.2523|||2020-07-31|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.63|8|||||0|1.442441|||5.3766985|9.554||0.522|0.46|0.67728996|||0.45373002|0|18|0
2020-07-20 23:38:13|eur_1171|MONC.MI|MONC.MI|Moncler S.p.A.|EUR|Milan|252648000|Italy|Consumer Cyclical|Apparel Manufacturing|http://www.monclergroup.com|37.35|33.68|795795|33.23|25.89|43.61|-0.14045525|0.34092999|0.14668|0.30203|56.552||2020-07-27|||0m|0|0|-1m|0.76|21|-2m|0.86|21|-3m|0.95|21|||||0|0.790116|||6.505698|5.139|15.072|1.42|1.38|0.4737|1.682|2.075|0.22036|0.77734|18|0
2020-07-20 23:38:14|eur_1172|SFER.MI|SFER.MI|Salvatore Ferragamo S.p.A.|EUR|Milan|168640000|Italy|Consumer Cyclical|Luxury Goods|http://www.ferragamo.com|19.1|11.84|321721|11.82|9.498|21.29|-0.43794584|0.12088|0.03303|0.04614|98.07|4Q2017/0.22/0.28!1Q2018/0.05/0.05!2Q2018/0.29/0.31!3Q2018/0.04/0.02|2020-09-15||0.22|0m|0|0|-1m|0.23|26|-2m|0.19|26|-3m|0.15|26|||||0|1.029069|||2.785227|1.986|16.428|0.225|0.75|0.12564999|0.759|1.811|0.029679999|0.64214|18|0
2020-07-20 23:38:16|eur_1173|MDXH.BR|MDXH.BR|MDxHealth SA|EUR|Brussels|70528496|Belgium|Healthcare|Diagnostics & Research|http://www.mdxhealth.com|5.55|0.702|32489|0.691|0.512|1.4|-0.43821138|0|-0.43444002|-1.19987|55.78|||||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.33|3|||||0|1.232558|||2.507143|3.259|-1.071|-0.689||0.21695|2.762|2.964|0|0.0025499999|18|0
2020-07-20 23:38:17|eur_1175|REC.BR|REC.BR|Recticel SA/NV|EUR|Brussels|55211600|Belgium|Basic Materials|Chemicals|http://www.recticel.com|10.67|8.59|52081|8.83|4.26|8.9|0.20628417|0.06362|0.02831|0.091479994|79.067|||||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|2|||||0|1.697674|||1.7221332|0.632|9.931|0.45|0.65|0.23212999|0.509|0.905|0.02384|0.18396999|18|0
2020-07-20 23:38:19|eur_1176|AGFB.BR|AGFB.BR|Agfa-Gevaert NV|EUR|Brussels|167751008|Belgium|Industrials|Specialty Industrial Machinery|http://www.agfa.com|4.7|3.675|122433|3.69|2.9|4.92|-0.0043173432|0.06137|0.02676|-0.23301001|341.284|3Q2017/0.13/0.09!4Q2017/0.06/0.14|2020-05-12||0.13|0m|0|0|-1m|1|2|-2m|0.5|2|-3m|0|2|||||0|0.792441|||11.854838|0.434|7.074|-0.284|0.46|0.42894|0.99|1.601|-0.02121|0.32806998|18|0
2020-07-20 23:38:20|eur_1177|ECONB.BR|ECONB.BR|Econocom Group SE|EUR|Brussels|219050000|France|Technology|Information Technology Services|http://www.econocom.com|3.3|2.175|275526|2.255|1.371|3.19|-0.26403385|0.04804|0.02544|0.118540004|187.105||2020-07-29|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.375|||1.176948|0.303|6.3|0.189||0.23701|0.953|1.15|0.015269999|0.11505|18|0
2020-07-20 23:38:22|eur_1179|TESB.BR|TESB.BR|Tessenderlo Group NV|EUR|Brussels|43147000|Belgium|Basic Materials|Agricultural Inputs|http://www.tessenderlo.com|40.6|26.15|21579|26.15|19.64|32.65|-0.10291594|0.13919|0.044710003|0.12505999|63.388||2020-03-26|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.773837|||1.3735687|0.859|6.174|2.227||0.21519|1.22|2.117|0.05514|0.25056|18|0
2020-07-20 23:38:23|eur_1180|NYR.BR|NYR.BR|Nyrstar NV|EUR|Brussels|109873000|Switzerland|Basic Materials|Other Industrial Metals & Mining|http://www.nyrstar.com|0.54|0.0995|47070|0.102|0.088|0.2188|-0.46400422|-0.00102|-0.03085|-7.4367|||2020-07-29|||0m|0|0|-1m|0.09|11|-2m|0.09|11|-3m|0.18|11|||||0|0.504069||||0.001|-0.668|-7.066|0.61|0.0349|0.003|0.882|-0.20357999|0.29316|18|0
2020-07-20 23:38:24|eur_1181|BEKB.BR|BEKB.BR|NV Bekaert SA|EUR|Brussels|56562100|Belgium|Industrials|Metal Fabrication|http://www.bekaert.com|26.75|17.46|20607|17.52|13.61|28.26|-0.29183507|0.10273|0.03494|0.031630002|105.07||2020-03-04|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.71|7|||||0|1.19186|||0.6878348|0.479|4.666|0.73||0.1425|1.024|1.605|0.00956|0.13603|18|0
2020-07-20 23:38:26|eur_1182|EURN.BR|EURN.BR|Euronav NV|EUR|Brussels|211699008|Belgium|Energy|Oil & Gas Midstream|http://www.euronav.com|11.89|8.09|1032712|8.14|6.47|11.77|0.017500043|0.61133|0.05632|0.1328|61.044|4Q2017/0.12/-0.1!1Q2018/-0.25/-0.22!2Q2018/-0.35/-0.38!3Q2018/-0.27/-0.27|2020-08-06||0.12|0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.5|6|||||30|0.179069|||0.6868155|2.674|4.374|1.478|0.14|0.49904|1.9|2.335|0.28511|0.68437|18|30
2020-07-20 23:38:27|eur_1184|EV4.DE|EV4.DE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:29|eur_1185|MF6.DE|MF6.DE|MagForce AG|EUR|XETRA|27705200|Germany|Healthcare|Medical Devices|http://www.magforce.com||3.09|8017|3.05|2|5|-0.37755102|0|-0.10508|-0.53126997|113.364|||||||||||||||||||||0|0.896511|||5.8192086|95.467|-18.163|-0.315||0.08356|0.218|0.247|0|0.84456|18|0
2020-07-20 23:38:30|eur_1187|PNE3.DE|PNE3.DE|PNE AG|EUR|XETRA|76603296|Germany|Utilities|Utilities—Renewable|http://www.pne-ag.com|3.4|5.29|285369|5.38|2.65|5.39|1.0187619|0.22719|0.01873|-0.00393|116.863|4Q2015/-0.08/-0.16!2Q2017/-0.06/-0.09|2020-05-13||-0.08|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.829069|||1.725375|4.398|19.357|-0.009|0.09|0.3132|1.257|2.237|-0.0058099995|0.6104|18|0
2020-07-20 23:38:32|eur_1188|MDG1.DE|MDG1.DE|Medigene AG|EUR|XETRA|24562700|Germany|Healthcare|Biotechnology|http://www.medigene.com|15.68|5.8|105027|6.05|2.906|7.19|-0.07633585|-1.78166|-0.10764|-0.21572|6.171||2016-05-13|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.314534|||1.7412188|9.416|-5.285|-0.813|-0.63|0.10787|5.647|5.647|-1.8991499|0.96356004|18|0
2020-07-20 23:38:33|eur_1189|SANT.DE|SANT.DE|S&T AG|EUR|XETRA|65549200|Austria|Technology|Computer Hardware|http://www.snt.at|25.83|23.96|61213|23.64|13.2|26.18|0.1903323|0.06459|0.03509|0.12958|84.23|1Q2016/0.06/0.06!3Q2016/0.09/0.07!1Q2018/0.12/0.12!2Q2018/0.13/0.14|||0.06|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.579069|||4.183691|1.332|20.629|0.731|0.97|0.48551998|1.257|1.597|0.04162|0.37673|18|0
2020-07-20 23:38:35|eur_1190|ADV.DE|ADV.DE|ADVA Optical Networking SE|EUR|XETRA|50182000|Germany|Technology|Communication Equipment|http://www.adva.com|7.7|6.78|117643|6.8|3.885|8.54|-0.024390161|0.061189998|0.01546|-0.00492|48.351|4Q2017/-0.02/-0.05!1Q2018/-0.05/0.06!2Q2018/0.09/0.08!3Q2018/0.08/0.07|2020-07-23||-0.02|0m|0|0|-1m|0|5|-2m|0|5|-3m|0.2|5|||||0|1.329651|||1.3655589|0.729|11.906|-0.024|0.41|0.58785|1.044|1.795|-0.0021799998|0.33666|18|0
2020-07-20 23:38:36|eur_1191|LEI.DE|LEI.DE|Leifheit Aktiengesellschaft|EUR|XETRA|9509030|Germany|Consumer Defensive|Household & Personal Products|http://www.leifheit-group.com|29|25.9|5147|25.8|14|26.9|0.25853658|0.07586|0.027309999|0.05888|1.405||2020-08-13|||0m|0|0|-1m|0.5|4|-2m|0|3|-3m|0|4|||||0||||2.4146934|0.878|11.571|0.61|3.17|0.31057|2.06|3.137|0.024920002|0.43141997|18|0
2020-07-20 23:38:38|eur_1196|SKB.DE|SKB.DE|Koenig & Bauer AG|EUR|XETRA|16524800|Germany|Industrials|Specialty Industrial Machinery|http://www.koenig-bauer.com|71.5|19.92|21117|20.5|14.42|41.22|-0.40751445|0.02293|-0.00045000002|0.01539|46.587|3Q2015/0.71/0.64!2Q2016/0.94/0.94!4Q2016/1.54/2.98|2019-08-01||0.71|0m|0|0|-1m|1.14|7|-2m|1.14|7|-3m|1.14|7|||||0|1.025581|4.349345|0.86|0.7692308|0.325|14.188|0.388|4.58|0.58861|0.452|1.318|0.0055199997|0.25297|18|0
2020-07-20 23:38:39|eur_1197|ADL.DE|ADL.DE|ADLER Real Estate AG|EUR|XETRA|70633296|Germany|Real Estate|Real Estate Services|http://www.adler-ag.com|18.05|12.56|11466|12.66|5.57|14.98|0.062080503|0.0817|0.00659|0.09283|130.135||2020-05-18|||0m|0|0|-1m|0.75|8|-2m|0.88|8|-3m|1|8|||||0|1.393023|||0.63160014|6.769|82.848|2.686|1.53|0.060560003|0.055|2.206|0.18297|0.19545001|18|0
2020-07-20 23:38:40|eur_1198|AR4.DE|AR4.DE|AURELIUS Equity Opportunities SE & Co. KGaA|EUR|XETRA|29682600|Germany|Financial Services|Asset Management|http://www.aureliusinvest.com/en/|71.02|13.55|99308|13.71|10.78|40.18|-0.64203656|-0.054840002|-0.0657|-0.29041|215.019||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.473837|||0.96194804|0.267|-4.864|0.62|5.93|0.26697|0.684|1.178|0.0057599996|0.34932|18|0
2020-07-20 23:38:42|eur_1199|GYC.DE|GYC.DE|Grand City Properties S.A.|EUR|XETRA|167918000|Luxembourg|Real Estate|Real Estate Services|http://www.grandcityproperties.com|24.38|20.6|120664|20.22|13.82|24|-0.023188472|0.53233004|0.01942|0.08722|77.836|4Q2017/0.4/0.25!1Q2018/0.07/0.25!2Q2018/0.27/0.25!3Q2018/0.05/0.3|2020-05-18||0.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.397674|||0.76383996|12.113|22.755|1.915|1.16|0.37003|3.532|4.093|0.66693|0.55135|18|0
2020-07-20 23:38:43|eur_1201|SKYD.DE|SKYD.DE|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:45|eur_1202|RKET.DE|RKET.DE|Rocket Internet SE|EUR|XETRA|137263008|Germany|Technology|Software—Application|http://www.rocket-internet.com|32.77|18.9|104133|18.78|16|25.94|-0.2517928|-0.46463|-0.00522|-0.00519|1.456|4Q2017/0.28/-0.16|2020-09-24||0.28|0m|0|0|-1m|0.8|5|-2m|0.67|6|-3m|0.67|6|||||0|0.854651|||0.6721912|0.037|-0.08|-0.104|-0.45|0.28305|12.678|12.693|-0.21221|0.21221|18|0
2020-07-20 23:38:46|eur_1203|TUI1.DE|TUI1.DE|TUI AG|EUR|XETRA|587900992|Germany|Consumer Cyclical|Travel Services|http://www.tuigroup.com/de-de|19.04|3.869|2855084|4|2.423|12.715|-0.57219255|0.02789|0.00486|-0.00819|212.627||2020-08-13|||0m|0|0|-1m|1.33|12|-2m|1.33|12|-3m|1.33|12|||||0|1.502325|||1.0947934|0.422|15.124|-0.226|1.36|0.32678002|0.212|0.505|-0.00704|0.07206|18|0
2020-07-20 23:38:48|eur_1204|RWE3.DE|RWE3.DE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:49|eur_1205|HEN.DE|HEN.DE|Henkel AG & Co. KGaA|EUR|XETRA|259796000|Germany|Consumer Defensive|Household & Personal Products|http://www.henkel.com|100.17|76.1|44425|76.45|54.65|90.3|-0.092042744|0.18494|0.06534|0.11811|24.228|1Q2018/1.42/1.51|2020-08-06||1.42|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.686046|||1.784207|1.784|9.647|4.801|6.15|0.13003|0.709|1.073|0.10366|0.46251|18|0
2020-07-20 23:38:50|eur_1206|BMW3.DE|BMW3.DE|Bayerische Motoren Werke AG|EUR|XETRA|56867300|Germany|Consumer Cyclical|Auto Manufacturers|http://www.bmwgroup.com||45.24|41145|45.46|30.56|60.25|-0.18090093|0.11502|0.02252|0.08387|194.641|||||||||||||||||||||0|1.386627|||0.5018804|1.267|11.019|7.447||0.28675|0.792|1.141|0.04674|0.15323|18|0
2020-07-20 23:38:52|eur_1207|VOW.DE|VOW.DE|Volkswagen AG|EUR|XETRA|295089984|Germany|Consumer Cyclical|Auto Manufacturers|http://www.volkswagenag.com|195.4|148.6|43615|148.5|99.16|185|-0.038523793|0.11055|0.020480001|0.09443|164.016||2020-07-30|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.33|6|||||0|1.71279|||0.60040164|0.998|9.031|21.622||0.21079001|0.785|1.057|0.04587|0.17719999|18|0
2020-07-20 23:38:53|eur_1208|ALR.WA|ALR.WA|Alior Bank S.A.||YHD|130554000||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:55|eur_1213|CPS.WA|CPS.WA|Cyfrowy Polsat S.A.||YHD|639545984||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:56|eur_1216|EUR.WA|EUR.WA|Eurocash S.A.||YHD|139163008||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:58|eur_1217|ATT.WA|ATT.WA|Grupa Azoty S.A.||YHD|99195504||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:38:59|eur_1220|JSW.WA|JSW.WA|Jastrzebska Spolka Weglowa S.A.||YHD|117412000||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:39:00|eur_1221|KER.WA|KER.WA|Kernel Holding S.A.||YHD|81941200||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:39:02|eur_1230|PGE.WA|PGE.WA|PGE Polska Grupa Energetyczna S.A.||YHD|1869760000||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:39:03|eur_1235|PLY.WA|PLY.WA|Play Communications S.A.||YHD|254224992||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:39:05|eur_1237|TPE.WA|TPE.WA|TAURON Polska Energia S.A.||YHD|1225699968||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:39:06|eur_1238|SPACE.AT|SPACE.AT|Space Hellas S.A.|EUR|Athens|6456530|Greece|Technology|Technical & System Software|http://www.space.gr||4.56|1506|4.32|4.2|4.8|0|0.06913|0.04151|0.09616999|160.854|||||||||||||||||||||0|0.921511|||1.7966902|0.536|7.75|0.235||0|0.953|1.339|0.02098|0.21985|18|0
2020-07-20 23:39:08|eur_1239|IKTIN.AT|IKTIN.AT|Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company|EUR|Athens|28457600|Greece|Industrial Goods|General Building Materials|http://www.iktinos.gr||0.65|199884|0.645|0.64|2.55|0|0.26027|0.03955|0.08094|90.298|||||||||||||||||||||0|1.15872|||1.6009852|2.585|9.931|0.033||0.0642|0.375|0.871|0.08535|0.43707|18|0
2020-07-20 23:39:09|eur_1240|PROF.AT|PROF.AT|Profile Systems & Software A.E.|EUR|Athens|11400000|Greece|Technology|Business Software & Services|http://www.profilesw.com||3.785|4500|3.7|0.806|3.795|0|0.16790001|0.03618|0.09239|23.082|||||||||||||||||||||0|0.913372|||2.2529764|2.1|12.507|0.152||0|1.723|1.754|0.11215|0.53933996|18|0
2020-07-20 23:39:11|eur_1241|GEKTERNA.AT|GEKTERNA.AT|GEK TERNA Holdings, Real Estate, Construction S.A.|EUR|Athens|98173600|Greece|Industrial Goods|General Contractors|http://www.gekterna.com||6.4|65621|6.29|5.27|6.46|0|0.23066999|0.02279|0.07451|267.095|||||||||||||||||||||0|1.343023|||1.2558869|2.019|8.752|0.239||0.47269002|1.165|1.442|0.020299999|0.21004|18|0
2020-07-20 23:39:12|eur_1242|TATT.AT|TATT.AT|Attica Bank S.A.|EUR|Athens|461254016|Greece|Financial|Money Center Banks|http://www.atticabank.gr||0.2005|327199|0.194|0.036|0.205|0|0|-0.00245|-0.01698||||||||||||||||||||||0|2.18779|||0.19315992|-7.752||-0.018||0.00017000001|||-0.20264|0|18|0
2020-07-20 23:39:13|eur_1243|IASO.AT|IASO.AT|IASO S.A.|EUR|Athens|122157000|Greece|Healthcare|Hospitals|http://www.iaso.gr||1.27|411|1.27|1.27|1.44|0|0.080010004|0.00032000002|-0.07983|69.877|||||||||||||||||||||0|0.763372|||1.1472448|2.142|26.776|-0.035||0.83809|0.974|1.079|-0.044970002|0.22386|18|0
2020-07-20 23:39:15|eur_1244|ADMIE.AT|ADMIE.AT|Admie Holding S.A.|EUR|Athens|232000000|Greece|||http://www.admieholding.gr||2.375|145585|2.345|2.33|2.4||0.99169|0.04795|0.077199996|0.008|||||||||||||||||||||0|0.770319|||0.7468553|10.521|10.609|0.219||0.19102|464.167|464.188|0.99784|0.99938005|18|0
2020-07-20 23:39:16|eur_1245|ELPE.AT|ELPE.AT|Hellenic Petroleum S.A.|EUR|Athens|305635008|Greece|Basic Materials|Major Integrated Oil & Gas|http://www.helpe.gr||5.74|56045|5.5|5.47|8.8|0|-0.0013600001|-0.01856|-0.10149|157.046|||||||||||||||||||||0|0.931395|||0.92535865|0.438|-321.745|-0.74||0.02643|0.6|0.878|-0.02574|0.02854|18|0
2020-07-20 23:39:18|eur_1246|ABN.AS|ABN.AS|ABN AMRO Bank N.V.|EUR|Amsterdam|940000000|Netherlands|Financial Services|Banks—Diversified|http://www.abnamro.nl|27.59|8.22|4440994|8.396|5.68|19.265|-0.5523327|0|0.0029300002|0.05538||4Q2017/0.55/0.47!1Q2018/0.59/0.54!2Q2018/0.71/0.59!3Q2018/0.74/0.62|2020-08-12||0.55|0m|0|0|-1m|0.86|22|-2m|0.76|21|-3m|0.68|22|||||0|1.526315|||0.37260324|16.09||1.173|2.43|0.40982|||0.17298001|0|18|0
2020-07-20 23:39:19|eur_1247|AD.AS|AD.AS|Koninklijke Ahold Delhaize N.V.|EUR|Amsterdam|1063760000|Netherlands|Consumer Defensive|Grocery Stores|http://www.aholddelhaize.com|22.07|25.25|2038830|25.22|18.038|25.39|0.2266537|0.06705|0.045739997|0.13725|113.632|4Q2017/0.32/0.35!1Q2018/0.35/0.33!2Q2018/0.36/0.37!3Q2018/0.43/0.37|2020-08-05||0.32|0m|0|0|-1m|1.04|27|-2m|1.03|29|-3m|1.03|29|||||0|0.169767|||1.9147645|0.552|8.238|1.799|1.63|0.45878|0.539|0.779|0.02881|0.27328|18|0
2020-07-20 23:39:21|eur_1248|ADYEN.AS|ADYEN.AS|Adyen N.V.|EUR|Amsterdam|30186300|Netherlands|Technology|Software—Infrastructure|http://www.adyen.com|580.53|1434|66045|1402.5|562.8|1439.5|1.0001426|0.10005|0.07182|0.28129|7.105||2020-08-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.269169|||49.645145|15.23|152.224|6.68|5.56|0.53157|1.381|1.386|0.076799996|0.14066|18|0
2020-07-20 23:39:22|eur_1249|AGN.AS|AGN.AS|Aegon N.V.|EUR|Amsterdam|2038560000|Netherlands|Financial Services|Insurance—Diversified|http://www.aegon.com|5.61|2.774|6666506|2.77|1.556|4.659|-0.3893298|0.025829999|0.00211|0.05274|60.898|1Q2017/0.16/0.15!2Q2017/0.17/0.09!3Q2017/0.2/0.17!4Q2017/0.19/0.22|2020-08-13||0.16|0m|0|0|-1m|0.13|24|-2m|0.17|23|-3m|0.17|23|||||0|1.443604|||0.23314843|-0.093|-3.605|0.56|0.73|0.36594|1.013|2.162|0.01926|0.077199996|18|0
2020-07-20 23:39:23|eur_1250|AKZA.AS|AKZA.AS|Akzo Nobel N.V.|EUR|Amsterdam|191400000|Netherlands|Basic Materials|Specialty Chemicals|http://www.akzonobel.com|84.71|85.06|427891|84.4|45.73|92.12|0.02901733|0.13062|0.040120002|0.07837|34.838|4Q2017/0.92/0.69!1Q2018/0.93/0.54!2Q2018/0.52/0.56!3Q2018/0.6/1.01|2020-07-22||0.92|0m|0|0|-1m|0.15|20|-2m|0.18|22|-3m|0.26|23|||||0|1.047674|||2.5135932|1.953|14.95|2.888|2.98|0.57218|1.025|1.448|0.06427|0.43393|18|0
2020-07-20 23:39:25|eur_1251|ASRNL.AS|ASRNL.AS|ASR Nederland N.V.|EUR|Amsterdam|140748992|Netherlands|Financial Services|Insurance—Diversified|http://www.asrnl.com|41.94|29.18|501404|29.17|18.1|37.84|-0.18084806|0.17146999|0.01321|0.16781999|118.3||2020-08-26|||0m|0|0|-1m|0.63|16|-2m|0.64|14|-3m|0.67|15|||||0|1.199493|||0.6728619|0.19|1.107|5.943|3.65|0.6825|0.857|1.115|0.12086|0.26648|18|0
2020-07-20 23:39:26|eur_1252|IMCD.AS|IMCD.AS|IMCD N.V.|EUR|Amsterdam|52477500|Netherlands|Basic Materials|Specialty Chemicals|http://www.imcdgroup.com|66.25|90|164003|88.22|51.65|90.64|0.12957752|0.08262|0.05251|0.13069001|96.892||2020-02-27|||0m|0|0|-1m|0.63|8|-2m|0.44|9|-3m|0.44|9|||||0|1.048837|||5.4505816|1.984|24.009|2.058|2.23|0.71554|0.815|1.41|0.03993|0.22711|18|0
2020-07-20 23:39:28|eur_1253|LIGHT.AS|LIGHT.AS|Signify N.V.|EUR|Amsterdam|125939000|Netherlands|Industrials|Electrical Equipment & Parts|http://www.signify.com|25.97|24.66|520191|24.5|14.255|33.69|-0.08582085|0.117819995|0.04566|0.110080004|117.138|4Q2017/0.91/0.57!1Q2018/0.31/0.47!2Q2018/0.61/0.53!3Q2018/0.89/0.78|2020-07-24||0.91|0m|0|0|-1m|0.25|16|-2m|0.25|16|-3m|0.25|16|||||0|1.490171|||1.4056087|0.809|6.868|1.953|2.73|0.57924|0.988|1.551|0.04003|0.37910998|18|0
2020-07-20 23:39:29|eur_1254|TKWY.AS|TKWY.AS|Just Eat Takeaway.com N.V.|EUR|Amsterdam|61192900|Netherlands|Communication Services|Internet Content & Information|http://corporate.takeaway.com|61.81|93.12|498226|92.1|58.8|102.3|0.13844252|-0.011879999|-0.02099|-0.18165001|23.843||2020-02-13|||0m|0|0|-1m|0.88|8|-2m|0.83|6|-3m|0.71|7|||||0|0.662584|||5.0318813|14.084|-1185.436|-1.991|0.25|0.5034|0.414|0.563|-0.2777|0.73239|18|0
2020-07-20 23:39:31|eur_1255|ARGX.BR|ARGX.BR|argenx SE|EUR|Brussels|46999800|Netherlands|Healthcare|Biotechnology|http://www.argenx.com|130.71|236.6|90195|232|93.05|238.4|0.7417418|0|||0.62|2Q2017/0.01/-0.24!3Q2017/-0.41/-0.4!2Q2018/-0.07/-0.45!3Q2018/-0.51/-0.59|2020-05-14||0.01|0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.084883|||9.628846|130.325|-31.898|-6.253|-1.85|0.53429|||0|-2.908|18|0
2020-07-20 23:39:32|eur_1256|GLPG.AS|GLPG.AS|Galapagos NV|EUR|Amsterdam|65254600|Belgium|Healthcare|Biotechnology|http://www.glpg.com|115.91|185.85|464154|177.55|130.8|252.9|0.051524997|0.40117002|0.06407|0.07366|0.882|4Q2017/-0.59/-0.06!1Q2018/-0.73/-0.96!2Q2018/-0.42/-0.58!3Q2018/0.28/-0.62|2020-08-06||-0.59|0m|0|0|-1m|1.38|8|-2m|1.38|8|-3m|1.38|8|||||0|1.081976|||4.2416983|6.042|15.06|2.357|-2.34|0.41634|9.27|9.284|0.15376|0.52085|18|0
2020-07-20 23:39:33|eur_1257|PROX.BR|PROX.BR|Proximus PLC|EUR|Brussels|322982016|Belgium|Communication Services|Telecom Services|http://www.proximus.com|24.93|18.32|515717|18.24|16.485|28.26|-0.2902724|0.26174998|0.03786|0.12841|84.384|4Q2017/0.42/0.52!1Q2018/0.38/0.44!2Q2018/0.38/0.48!3Q2018/0.41/0.48|2020-07-31||0.42|0m|0|0|-1m|-0.39|23|-2m|-0.33|24|-3m|-0.33|24|||||0|0.242441|||1.9673538|1.493|5.705|1.21|1.75|0.18739|0.695|0.832|0.0698|0.35487998|18|0
2020-07-20 23:39:35|eur_1258|SOF.BR|SOF.BR|Sofina Societe Anonyme|EUR|Brussels|33618300|Belgium|Financial Services|Asset Management|http://www.sofinagroup.com|154|245|19078|239.5|151.4|254|0.41048288|0|0.10448|0.16933||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.601162|||1.0796709|6.22||35.15||0.07024|32.349|32.349|0.97126|0.9914|18|0
2020-07-20 23:39:36|eur_1259|WDP.BR|WDP.BR|Warehouses De Pauw NV|EUR|Brussels|172488992|Belgium|Real Estate|REIT—Industrial|http://www.wdp.eu|111.67|25.54|180760|24.645|16|29.14|0.087738514|0.84545|0.03143|0.21525|87.208||2020-07-31|||0m|0|0|-1m|0|3|-2m|0|3|-3m|-0.4|5|||||0|0.163372|||2.0402622|25.333|29.963|2.449|6.66|0.30517|0.213|0.227|1.6653|0.88627|18|0
2020-07-20 23:39:38|eur_1261|IG.MI|IG.MI|Italgas S.p.A.|EUR|Milan|809134976|Italy|Utilities|Utilities—Regulated Gas|http://www.italgas.it|5.11|5.28|1613100|5.23|4.047|6.294|-0.1335321|0.49458|0.04598|0.25441|253.162|1Q2018/0.09/0.1!3Q2018/0.09/0.11|2020-07-27||0.09|0m|0|0|-1m|0.76|21|-2m|0.75|20|-3m|0.8|20|||||0|0.579667|||2.6177492|4.839|9.784|0.502|0.41|0.29439|1.212|1.297|0.21812001|0.61601|18|0
2020-07-20 23:39:39|eur_1262|LDO.MI|LDO.MI|Leonardo S.p.a.|EUR|Milan|575008000|Italy|Industrials|Aerospace & Defense|http://www.leonardocompany.com/en/home|11.47|6.45|6013730|6.4|4.38|11.89|-0.43287545|0.106300004|0.037609998|0.1163|98.659|4Q2017/0.13/0.32!1Q2018/0.14/0.17!2Q2018/0.4/0.28!3Q2018/0.32/0.35|2020-07-30||0.13|0m|0|0|-1m|0.76|17|-2m|0.76|17|-3m|0.76|17|||||0|1.485465|||0.689692|0.607|5.712|1.192|0.99|0.22071|0.549|0.875|0.050180003|0.36453998|18|0
2020-07-20 23:39:41|eur_1263|PIRC.MI|PIRC.MI|Pirelli & C. S.p.A.|EUR|Milan|1000000000|Italy|Consumer Cyclical|Auto Parts|http://www.pirelli.com|7.36|3.74|3918653|3.769|3.039|5.94|-0.27934992|0.20737|0.032449998|0.08509|122.216|4Q2017/0.15/0.06!1Q2018/0.12/0.12!2Q2018/0.12/0.1!3Q2018/0.2/0.11|2020-08-05||0.15|0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|0|0|||||0|1.372549|||0.832406|1.616|7.795|0.377|0.6|0.16174|0.753|1.233|0.07069|0.69242996|18|0
2020-07-20 23:39:42|eur_1264|PST.MI|PST.MI|Poste Italiane SpA|EUR|Milan|1300850048|Italy|Industrials|Conglomerates|http://www.posteitaliane.it|7.97|8.186|6766674|7.788|6.104|11.635|-0.17517477|0.090550005|0.0058|0.14569001|1049.902|4Q2017/-0.03/-0.02!1Q2018/0.27/0.27!2Q2018/0.19/0.15!3Q2018/0.25/0.18|2020-07-30||-0.03|0m|0|0|-1m|0.58|12|-2m|0.54|13|-3m|0.54|13|||||0|0.954891|||1.2212442|1.967|21.719|0.93|0.78|0.1027|0.573|0.575|0.04|0.10609999|18|0
2020-07-20 23:39:43|eur_1265|RACE.MI|RACE.MI|Ferrari N.V.|EUR|Milan|184748000|Italy|Consumer Cyclical|Auto Manufacturers|http://www.ferrari.com|115.42|157|319926|154.1|114|169.05|0.03215003|0.29432|0.10379|0.45340002|139.474|4Q2017/0.71/0.71!1Q2018/0.78/0.73!2Q2018/0.84/0.81!3Q2018/0.77/1.02|2020-01-29||0.71|0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.7|10|||||49|0.918823|||18.961353|7.911|26.879|3.66|3.51|0.41769|2.09|2.625|0.18185|0.52257997|18|49
2020-07-20 23:39:45|eur_1266|COLO-B.CO|COLO-B.CO|Coloplast A/S|DKK|Copenhagen|194711008|Denmark|Healthcare|Medical Instruments & Supplies|http://www.coloplast.com|622.82|1095|194037|1094.5|756.4|1148.5|0.37707603|0.35505|0.28746998|0.63014|48.117|4Q2017/4.42/4.55!1Q2018/4.32/4.52!2Q2018/4.47/4.81!3Q2018/4.89/5.15|||4.42|0m|0|0|-1m|0.22|23|-2m|0.14|22|-3m|0.14|22|||||0|0.134883|||35.388794|12.55|35.346|18.861|22.37|0.23332001|0.779|1.138|0.21438|0.68211|18|0
2020-07-20 23:39:46|eur_1267|DEMANT.CO|DEMANT.CO|Demant A/S|DKK|Copenhagen|240691008|Denmark|Healthcare|Medical Instruments & Supplies|http://www.demant.com|229.75|196.6|280716|191.15|132.2|237.3|-0.021499932|0.16218|0.060879998|0.19954|130.661||2020-08-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.881395|||6.1936865|3.693|22.768|6||0.19457|0.543|0.782|0.09782|0.75773|18|0
2020-07-20 23:39:48|eur_1268|ORSTED.CO|ORSTED.CO|Orsted A/S|DKK|Copenhagen|420065984|Denmark|Utilities|Utilities—Renewable|http://orsted.com|450.21|879|377365|874|546|886|0.3776796|0.29884002|0.04808|0.10724|49.744|4Q2017/21.7/24.1!1Q2018/7.2/2.64!2Q2018/-1.1/-0.63!3Q2018/1.1/0.24|2020-08-12||21.7|0m|0|0|-1m|0.11|18|-2m|0.13|16|-3m|0|15|||||0|0.547815|||4.2946343|5.676|18.993|20.457|16.02|0.29282|0.742|1.806|0.13314|0.42970002|18|0
2020-07-20 23:39:49|eur_1269|RBREW.CO|RBREW.CO|Royal Unibrew A/S|DKK|Copenhagen|49174300|Denmark|Consumer Defensive|Beverages—Brewers|http://www.royalunibrew.com|470|620.8|136949|613.4|337.3|696.8|0.2623998|0.23294|0.10578|0.36655998|91.604|4Q2017/3.11/2.83!1Q2018/2.8/2.31!2Q2018/7.1/6.26!3Q2018/6.9/6.55|2020-08-24||3.11|0m|0|0|-1m|0.63|8|-2m|0.75|8|-3m|0.88|8|||||0|0.46279|||9.623015|4.289|18.411|22.836|21|0.56695|0.367|0.648|0.1475|0.53045|18|0
2020-07-20 23:39:51|eur_1270|ROCK-B.CO|ROCK-B.CO|ROCKWOOL International A/S|DKK|Copenhagen|10457600|Denmark|Industrials|Building Products & Equipment|http://www.rockwoolgroup.com|2218.55|2078|43477|2018|983.5|2094|0.18636096|0.19096|0.08922|0.14261||4Q2017/26.93/18.4!1Q2018/9.7/9!2Q2018/23.13/23.35!3Q2018/25.37/28.85|||26.93|0m|0|0|-1m|0.43|7|-2m|0.43|7|-3m|0.43|7|||||0|0.872674|||21.793392|||14.778|105.05|0.22163|1.292|1.785|0.10451999|0.66293|18|0
2020-07-20 23:39:52|eur_1271|SIM.CO|SIM.CO|SimCorp A/S|DKK|Copenhagen|39655800|Denmark|Technology|Software—Application|http://www.simcorp.com|491.42|729|66404|717|461|817|0.14903843|0.272|0.18250999|0.50443|43.731|4Q2017/7.09/5.83!1Q2018/3.06/1.74!2Q2018/2.16/2.54!3Q2018/2.69/3.09|2020-08-12||7.09|0m|0|0|-1m|0.5|6|-2m|0.5|6|-3m|-0.17|6|||||0|0.608139|||190.09126|||2.175|16.64|0.52902|1.703|1.756|0.19823|0.62481|18|0
2020-07-20 23:39:54|eur_1272|ELISA.HE|ELISA.HE|Elisa Oyj|EUR|Helsinki|160083008|Finland|Communication Services|Telecom Services|http://www.elisa.com|35.25|54.14|292350|53.44|40.79|58.88|0.28926408|0.34995|0.0923|0.32197|140.036|4Q2017/0.45/0.43!1Q2018/0.48/0.47!2Q2018/0.47/0.47!3Q2018/0.53/0.54|2020-10-16||0.45|0m|0|0|-1m|-0.32|22|-2m|-0.32|22|-3m|-0.32|22|||||0|0.084883|||8.636146|5.256|15.019|2.002|2.01|0.32599|0.61|0.702|0.17021999|0.45457|18|0
2020-07-20 23:39:55|eur_1273|FORTUM.HE|FORTUM.HE|Fortum Oyj|EUR|Helsinki|888294016|Finland|Utilities|Utilities—Renewable|http://www.fortum.com|19.62|17.835|933072|17.915|12.25|23.46|-0.15415484|0.33782002|0.01587|0.14431|62.724|4Q2017/0.25/0.25!1Q2018/0.34/0.34!2Q2018/0.13/0.13!3Q2018/0.05/0.07|2020-08-19||0.25|0m|0|0|-1m|-0.31|26|-2m|-0.43|28|-3m|-0.39|28|||||0|1.066279|||1.1500515|4.853|14.366|2.331|1.26|0.17089|0.439|1.168|0.39865002|0.54187|18|0
2020-07-20 23:39:57|eur_1274|HUH1V.HE|HUH1V.HE|Huhtamaki Oyj|EUR|Helsinki|104350000|Finland|Consumer Cyclical|Packaging & Containers|http://www.huhtamaki.com|29.33|35.44|166097|35.04|23.48|44.78|-0.0073654056|0.12698|0.05108|0.14959|90.605|4Q2017/0.51/0.44!1Q2018/0.4/0.44!2Q2018/0.47/0.53!3Q2018/0.38/0.44|2020-07-23||0.51|0m|0|0|-1m|0.71|7|-2m|0.86|7|-3m|0.86|7|||||0|1.069767|||2.7184167|1.376|10.837|1.91|1.95|0.42240003|0.9|1.404|0.058000002|0.17097001|18|0
2020-07-20 23:39:58|eur_1275|KCR.HE|KCR.HE|Konecranes Plc|EUR|Helsinki|79133504|Finland|Industrials|Farm & Heavy Construction Machinery|http://www.konecranes.com|40.34|21.68|205643|21.78|14.05|33.08|-0.2994532|0.059369996|0.02221|0.06606|91.389|4Q2017/0.47/0.64!1Q2018/0.16/0.27!2Q2018/0.39/0.47!3Q2018/0.62/0.48|2020-07-24||0.47|0m|0|0|-1m|0.69|13|-2m|0.64|11|-3m|0.64|11|||||0|1.61279|||1.382653|0.75|12.637|1|2.59|0.58522|0.728|1.26|0.023659999|0.54258|18|0
2020-07-20 23:39:59|eur_1276|KESKOB.HE|KESKOB.HE|Kesko Oyj|EUR|Helsinki|269790016|Finland|Consumer Defensive|Grocery Stores|http://www.kesko.fi|47.77|16.96|485414|16.98|11.565|69.98|-0.66758025|0.05784|0.04265|0.16248|147.617|4Q2017/0.65/0.57!1Q2018/0.33/0.29!2Q2018/0.61/0.68!3Q2018/0.81/0.82|||0.65|0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.75|8|||||0|0.211046|||3.3771405|0.889|15.37|0.875|2.67|0.38442|0.582|1.043|0.03194|0.14345|18|0
2020-07-20 23:40:01|eur_1277|KNEBV.HE|KNEBV.HE|KONE Oyj|EUR|Helsinki|442183008|Finland|Industrials|Specialty Industrial Machinery|http://www.kone.com|43|66.7|785744|64.28|42.39|67|0.25058365|0.14076|0.09357|0.34644002|19.198|4Q2017/0.54/0.56!1Q2018/0.33/0.35!2Q2018/0.43/0.48!3Q2018/0.42/0.47|2020-07-17||0.54|0m|0|0|-1m|0.04|27|-2m|0.07|27|-3m|-0.04|26|||||0|0.672093|||12.946428|3.194|22.689|1.779|1.91|0.33992|0.895|1.173|0.092489995|0.52227|18|0
2020-07-20 23:40:02|eur_1278|METSO.HE|METSO.HE|Neles Oyj|EUR|Helsinki|150198000|||||30.59|29.17|2179507|30.28|7.927|38.67||||||4Q2017/0.11/0.25!1Q2018/0.37/0.29!2Q2018/0.38/0.36!3Q2018/0.4/0.38|2020-08-06||0.11|0m|0|0|-1m|-0.28|18|-2m|-0.33|18|-3m|-0.33|18|||||0||||||||||||||18|0
2020-07-20 23:40:04|eur_1279|NESTE.HE|NESTE.HE|Neste Oyj|EUR|Helsinki|767836992|Finland|Energy|Oil & Gas Refining & Marketing|http://www.neste.com|75.61|37|597215|37.05|20.37|39.72|0.2147541|0.17889|0.13687|0.30751|21.107|4Q2017/1/0.9!1Q2018/1.28/1.13!2Q2018/0.87/0.89!3Q2018/1.19/1.1|2020-07-23||1|0m|0|0|-1m|-0.11|19|-2m|-0.16|19|-3m|-0.16|19|||||0|0.539534|||4.66877|2.045|11.431|2.2|4.52|0.25636998|1.457|2.394|0.12227|0.2366|18|0
2020-07-20 23:40:05|eur_1280|NOKIA.HE|NOKIA.HE|Nokia Corporation|EUR|Helsinki|5618930176|Finland|Technology|Communication Equipment|http://www.nokia.com|5.69|3.8785|12682489|3.8345|2.0825|5.119|-0.16359466|0.11614|0.0215|0.02308|37.224|4Q2017/0.13/0.12!1Q2018/0.02/0.04!2Q2018/0.03/0.04!3Q2018/0.06/0.05|2020-07-31||0.13|0m|0|0|-1m|0.79|29|-2m|0.86|29|-3m|0.76|29|||||0|0.42093|||1.3666314|0.914|7.87|0.059|0.32|0.30731001|1.141|1.374|0.01449|0.37157002|18|0
2020-07-20 23:40:07|eur_1281|NRE1V.HE|NRE1V.HE||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:40:08|eur_1282|ORNBV.HE|ORNBV.HE|Orion Oyj|EUR|Helsinki|105211000|Finland|Healthcare|Drug Manufacturers—General|http://www.orion.fi|32.65|46.48|470027|44.33|29.84|48.8|0.45439637|0.33708|||18.858|4Q2017/0.39/0.35!1Q2018/0.38/0.45!2Q2018/0.4/0.54!3Q2018/0.24/0.29|||0.39|0m|0|0|-1m|-0.33|9|-2m|-0.44|9|-3m|-0.78|9|||||0|0.589534|||7.755715|5.349|15.868|1.858|1.55|0.32121|||0.22979|0.62639|18|0
2020-07-20 23:40:10|eur_1283|SAMPO.HE|SAMPO.HE|Sampo Oyj|EUR|Helsinki|554152000|Finland|Financial Services|Insurance—Diversified|http://www.sampo.com|46.28|33.24|512118|32.96|21.34|42.46|-0.17603505|0.12036|0.011360001|0.07792|41.412|4Q2017/0.61/0.67!1Q2018/0.63/0.7!2Q2018/1.05/0.92!3Q2018/0.69/0.71|2020-08-05||0.61|0m|0|0|-1m|0.17|24|-2m|0.17|24|-3m|0.2|25|||||0|0.965116|||1.6849148|1.858|15.435|1.649|2.88|0.44149|23.129|24.753|0.112629995|0.29723|18|0
2020-07-20 23:40:11|eur_1284|STERV.HE|STERV.HE|Stora Enso Oyj|EUR|Helsinki|612364992|Finland|Basic Materials|Paper & Paper Products|http://www.storaenso.com|15.76|10.93|2484797|10.95|7.252|13.155|0.111675024|0.12164|0.031400003|0.11505|60.925|4Q2017/0.26/0.23!1Q2018/0.36/0.32!2Q2018/0.31/0.31!3Q2018/0.31/0.32|||0.26|0m|0|0|-1m|0.4|15|-2m|0.12|17|-3m|0.35|17|||||0|1.365116|||1.2282279|1.261|10.365|1.014|1.26|0.39869|0.692|1.172|0.083100006|0.39451998|18|0
2020-07-20 23:40:13|eur_1285|UPM.HE|UPM.HE|UPM-Kymmene Oyj|EUR|Helsinki|533324000|Finland|Basic Materials|Paper & Paper Products|http://www.upm.com|32.39|24.04|947978|24.01|20.31|31.5|0.07861638|0.16192|0.05026|0.097449996|13.845|4Q2017/0.56/0.48!1Q2018/0.54/0.53!2Q2018/0.48/0.49!3Q2018/0.62/0.66|2020-07-23||0.56|0m|0|0|-1m|0.33|15|-2m|0.18|17|-3m|0.24|17|||||0|1.060465|||1.3426417|1.294|7.99|1.776|2.31|0.49323002|1.268|1.822|0.09632|0.16018999|18|0
2020-07-20 23:40:14|eur_1286|VALMT.HE|VALMT.HE|Valmet Oyj|EUR|Helsinki|149494000|Finland|Industrials|Specialty Industrial Machinery|http://www.valmet.com|20.23|22.58|707135|22.66|13.33|25.2|0.029999971|0.09506|0.051799998|0.21315001|24.455|4Q2017/0.3/0.3!1Q2018/0.05/0.17!2Q2018/0.23/0.24!3Q2018/0.23/0.29|2020-07-23||0.3|0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.55|11|||||0|0.947674|||3.3621202|0.853|8.97|1.334|1.23|0.58388|0.729|1.011|0.05432|0.24280001|18|0
2020-07-20 23:40:15|eur_1287|WRT1V.HE|WRT1V.HE|Wartsila Oyj Abp|EUR|Helsinki|591723008|Finland|Industrials|Specialty Industrial Machinery|http://www.wartsila.com|16.58|7.73|3222498|7.512|5.006|12|-0.34678262|0.0708|0.02671|0.06813|65.469|4Q2017/0.35/0.32!1Q2018/0.12/0.16!2Q2018/0.22/0.19!3Q2018/0.19/0.19|2020-07-17||0.35|0m|0|0|-1m|0|21|-2m|0|21|-3m|0.05|21|||||0|1.054651|||2.204163|0.982|13.875|0.25|0.94|0.52093|0.843|1.321|0.028399998|0.43016|18|0
2020-07-20 23:40:17|eur_1288|1COV.DE|1COV.DE|Covestro AG|EUR|XETRA|182864992|Germany|Basic Materials|Specialty Chemicals|http://www.covestro.com|105.21|36.94|795744|36.74|23.54|48.18|-0.12897104|0.09276|0.02656|0.07097|44.137|1Q2017/2.31/1.85!2Q2017/2.39/1.99!3Q2017/2.43/2.1!4Q2017/2.8/2.13|2020-07-23|3|2.31|0m|0|0|-1m|0.57|21|-2m|0.36|22|-3m|0.18|22|||||0|1.400889|3.8439126|0.62|1.2066768|0.668|7.199|2.15|9.61|0.51936|1.308|2.106|0.03269|0.21106|18|0
2020-07-20 23:40:18|eur_1289|AT1.DE|AT1.DE|Aroundtown SA|EUR|XETRA|1352460032|Luxembourg|Real Estate|Real Estate Services|http://www.aroundtown.de||5.086|2488786|5.122|2.884|8.882|-0.29565454|0.76868|0.02175|0.11395001|77.527|||||||||||||||||||||0|1.088899|||0.4824969|15.434|20.078|0.884||0.29439|2.491|2.707|0.95782995|0.79532|18|0
2020-07-20 23:40:20|eur_1290|B4B.DE|B4B.DE|Metro AG|EUR|XETRA|360121984|Germany|Consumer Defensive|Food Distribution|http://www.metroag.de|13.22|8.828|618518|8.8|6.1|15.72|-0.43481052|0.03243|0.013830001|0.14031|404.47|4Q2017/0.64/0.57!1Q2018/-0.14/-0.08!2Q2018/0.16/0.1!3Q2018/0.17/0.31|2020-08-05||0.64|0m|0|0|-1m|1.12|17|-2m|1|16|-3m|1.07|14|||||0|1.182334|||1.9432093|0.325|10.03|-1.183||0.2182|0.164|0.885|-0.01572|0.17085|18|0
2020-07-20 23:40:21|eur_1291|DHER.DE|DHER.DE|Delivery Hero SE|EUR|XETRA|199120992|Germany|Communication Services|Internet Content & Information|http://www.deliveryhero.com|42.81|96.7|286912|95.24|38.59|106.2|1.3223605|-0.47236001|-0.17097001|-0.39597|6.387||2020-08-27|||0m|0|0|-1m|1.22|9|-2m|1.29|7|-3m|1.29|7|||||0|0.777136|||9.749949|14.744|-31.213|1.216||0.60745|1.349|1.537|0.18697001|0.25145|18|0
2020-07-20 23:40:23|eur_1292|G24.DE|G24.DE|Scout24 AG|EUR|XETRA|105163000|Germany|Communication Services|Internet Content & Information|http://www.scout24.com|44.8|73.25|184378|71.1|43.5|73.6|0.42199993|0.42863|0.021860002|0.06434|56.025|4Q2017/0.35/0.35!1Q2018/0.31/0.39!2Q2018/0.39/0.37!3Q2018/0.44/0.41|2020-08-13||0.35|0m|0|0|-1m|0.86|14|-2m|1|13|-3m|1|13|||||0|0.53939|||7.2582245|14.538|33.917|0.768|1.57|0.81364|0.846|1.054|0.221|0.74836|18|0
2020-07-20 23:40:24|eur_1293|IGY.DE|IGY.DE|innogy SE|EUR|XETRA|555555008|Germany|||http://www.innogy.com|33.34|43.6|274670|43.6|42.6|45.98|0.008558869|-0.07118|||202.856|4Q2016/0.81/0.32!1Q2017/1.23/0.95!2Q2017/0.31/0.77!3Q2017/0.09/0.18|2020-08-12||0.81|0m|0|0|-1m|0.37|27|-2m|0.37|27|-3m|0.44|25|||||0|-0.071816|20.961538|3.6|3.261764|1.273|-17.883|-0.446|2.08|0.00989|||-0.0074699996|0.19285999|18|0
2020-07-20 23:40:26|eur_1294|KBX.DE|KBX.DE|Knorr-Bremse Aktiengesellschaft|EUR|XETRA|161200000|Germany|Consumer Cyclical|Auto Parts|http://www.knorr-bremse.com|90.5|103.78|184111|102.78|70.79|104.12|0.09925127|0.18157|0.08845|0.30507|101.571||2020-09-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||9.012592|2.431|13.39|3.349||0.19654|1.289|1.649|0.07847|0.50272|18|0
2020-07-20 23:40:27|eur_1295|SHL.DE|SHL.DE|Siemens Healthineers AG|EUR|XETRA|999348992|Germany|Healthcare|Diagnostics & Research|http://www.siemens-healthineers.com|39.11|44.07|798069|42.855|28.5|47.265|0.18744802|0.18948|0.065349996|0.17205|67.03|1Q2018/0.42/0.36!2Q2018/0.34/0.37!3Q2018/0.43/0.46|2020-08-03||0.42|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.65801|||4.593496|3.232|17.059|1.558|1.86|0.05205|0.816|1.27|0.10425|0.39311|18|0
2020-07-20 23:40:28|eur_1296|UN01.DE|UN01.DE|Uniper SE|EUR|XETRA|365960000|Germany|Utilities|Utilities—Independent Power Producers|http://www.uniper.energy|24.18|30.58|237582|30.46|20.76|30.7|0.09332371|0.036989998|0.02016|0.030580001|21.638|3Q2017/-0.78/7.46!4Q2017/-0.32/9.68!2Q2018/0.57/0.7!3Q2018/-0.54/-1.46|2020-08-11||-0.78|0m|0|0|-1m|0.26|19|-2m|0.14|22|-3m|0.48|23|||||0|0.973055|||0.9915694|0.223|6.027|0.996|1.51|0.15913|0.316|1.084|0.0063|0.03587|18|0
2020-07-20 23:40:30|eur_1297|VNA.DE|VNA.DE|Vonovia SE|EUR|XETRA|542273984|Germany|Real Estate|Real Estate Services|http://www.vonovia.de|47.84|54.58|1013075|53.84|36.71|56.38|0.2164483|0.40733|0.01711|0.06364|113.451|4Q2017/0.45/0.38!1Q2018/0.24/0.47!2Q2018/0.22/0.52!3Q2018/0.38/0.56|2020-08-05||0.45|0m|0|0|-1m|0.92|26|-2m|0.88|25|-3m|0.92|24|||||0|0.422674|||1.451673|14.361|35.257|2.142|2.3|0.60148996|0.227|0.442|0.32173002|0.6185|18|0
2020-07-20 23:40:31|eur_1298|WAF.DE|WAF.DE|Siltronic AG|EUR|XETRA|30000000|Germany|Technology|Semiconductors|http://www.siltronic.com|150.17|92.14|39170|91.26|46.56|109.1|0.33890843|0.30984|0.08612|0.21948|5.315|4Q2016/0.52/0.02!1Q2017/0.56/0.63!2Q2017/1.13/0.92!3Q2017/2.12/1.95|2020-07-30|2.36|0.52|0m|0|0|-1m|1.2|5|-2m|0.8|5|-3m|0.8|5|||||0|2.171511|8.7919855|0.1|2.8739862|1.908|6.157|6.161|10.48|0.47198|2.883|3.671|0.15204|0.33089|18|0
2020-07-20 23:40:33|eur_1299|PBB.DE|PBB.DE|Deutsche Pfandbriefbank AG|EUR|XETRA|134475008|Germany|Financial Services|Mortgage Finance|http://www.pfandbriefbank.com|12.92|5.97|879644|6.065|4.952|15.74|-0.40713584|0|0.00241|0.043270003||3Q2016/0.9/0.26!2Q2017/0.35/0.25!4Q2017/0.42/0.29!1Q2018/0.29/0.28|2020-05-13||0.9|0m|0|0|-1m|0.75|12|-2m|0.75|12|-3m|0.73|11|||||0|1.446356|||0.24808843|57.568||0.917|1.05|0.4988|||0.33976|0|18|0
2020-07-20 23:40:34|eur_1300|FPE.DE|FPE.DE|Fuchs Petrolub SE|EUR|XETRA|69500000|Germany|Basic Materials|Specialty Chemicals|http://www.fuchs.com/group||31.1|13871|30.8|24.25|40.8|-0.014400005|0.15245|0.09851|0.14413999|1.71|||||||||||||||||||||0|1.043604|||2.7710953|1.647|10.802|1.64||0.18513|1.477|2.56|0.08802|0.34735|18|0
2020-07-20 23:40:36|eur_1301|SRT.DE|SRT.DE|Sartorius Aktiengesellschaft|EUR|XETRA|34212200|Germany|Healthcare|Medical Instruments & Supplies|http://www.sartorius.com||278|2271|266|138.5|314|0.53314126|0.26203|0.084960006|0.21839|94.044|||||||||||||||||||||0|0.188953|||23.459915|10.203|38.939|2.292||0.02116|0.684|1.398|0.08687|0.51687|18|0
2020-07-20 23:40:37|eur_1302|SHA.DE|SHA.DE|Schaeffler AG|EUR|XETRA|166000000|Germany|Consumer Cyclical|Auto Parts|http://www.schaeffler.com|15.26|6.52|398732|6.59|4.136|10.525|0.02584064|0.1407|0.05073|0.04146|125.933|4Q2016/0.28/0.41!1Q2017/0.42/0.42!2Q2017/0.31/0.37!3Q2017/0.46/0.37|2020-08-04|0.41|0.28|0m|0|0|-1m|0.61|18|-2m|0.5|18|-3m|0.53|17|||||0|1.596569|4.075|1.97|1.7522172|0.49|3.486|0.161|1.6|0.32036|0.829|1.544|0.00759|0.24611|18|0
2020-07-20 23:40:39|eur_1303|RIB.DE|RIB.DE|RIB Software SE|EUR|XETRA|48180300|Germany|Technology|Software—Application|http://www.rib-software.com/en||25.5|5925|25.52|16.8|29.6|0.4845841|0.13368|0.02069|0.01977|4.855|||||||||||||||||||||0|0.248837|||2.8816814|4.634|34.664|0.159||0.78506|1.967|2.17|0.03336|0.51554|18|0
2020-07-20 23:40:40|eur_1304|AM3D.DE|AM3D.DE|SLM Solutions Group AG|EUR|XETRA|19779000|Germany|Industrials|Specialty Industrial Machinery|http://www.slm-solutions.com|40.79|7.93|17162|7.48|4.885|18.5|-0.30093455|-0.34267|-0.12086|-0.74358004|179.231|4Q2016/0.12/0.29!1Q2017/-0.21/-0.06!2Q2017/-0.12/0.03!3Q2017/-0.11/-0.08|2020-05-07|0.32|0.12|0m|0|0|-1m|-0.14|7|-2m|-0.14|7|-3m|-0.14|7|||||0|2.163372|13.672414|-541.46|4.1474895|3.107|-9.067|-2.299|0.58|0.68961996|1.597|2.839|-0.72268|0.49277002|18|0
2020-07-20 23:40:42|eur_1305|SMHN.DE|SMHN.DE|SUSS MicroTec SE|EUR|XETRA|19115500|Germany|Technology|Semiconductor Equipment & Materials|http://www.suss.com|14.1|14.28|43301|13.8|5.99|14.8|0.58803236|0.013309999|-0.01822|-0.16833|33.391|2Q2016/-0.03/-0.12!3Q2016/-0.01/0.16!4Q2016/0.43/0.45!4Q2017/0.15/0.33|2020-05-08||-0.03|0m|0|0|-1m|1|7|-2m|1|6|-3m|1.2|5|||||0|1.9|||2.2771487|1.397|104.903|-1.194|0.65|0.65182996|0.887|2.294|-0.105950005|0.27792|18|0
2020-07-20 23:40:43|eur_1306|WUW.DE|WUW.DE|Wustenrot & Wurttembergische AG|EUR|XETRA|93695800|Germany|Financial Services|Insurance—Life|http://www.ww-ag.com|23.16|15.26|14830|15.18|11.1|19.98|-0.1916933|0.15212|0.00746|0.041750003|82.796|4Q2016/0.59/0.64!1Q2017/0.74/0.68!4Q2017/0.46/0.47!1Q2018/0.61/0.57|2020-08-14||0.59|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.801744|||0.31591585|-6.028|-39.628|2.074|2.45|0.09012|15.485|16.619|0.02977|0.30181998|18|0
2020-07-20 23:40:45|eur_1307|HBH.DE|HBH.DE|HORNBACH Holding AG & Co. KGaA|EUR|XETRA|15955000|Germany|Consumer Cyclical|Home Improvement Retail|http://www.hornbach-holding.de/de/|83.56|79|46759|78|32.65|79.1|0.5918367|0.08095|0.04828|0.111719996|88.165|3Q2016/2.59/2.82!4Q2016/0.91/0.76!1Q2017/-1.23/-1.02!3Q2017/2.85/2.72|2020-09-29||2.59|0m|0|0|-1m|1|8|-2m|1|8|-3m|1|8|||||0|1.567979|13.344594|1.16|0.88330334|0.473|5.847|9.467|5.92|0.41292998|0.865|1.922|0.03049|0.35751998|18|0
2020-07-20 23:40:46|eur_1308|HYQ.DE|HYQ.DE|Hypoport SE|EUR|XETRA|6298530|Germany|Financial Services|Credit Services|http://www.hypoport.com||426|4325|419.5|205.5|450|0.65483236|0.11605|0.057800002|0.14528|85.325|||||||||||||||||||||0|1.554069|||13.360095|7.736|66.662|4.188||0.30445|1.102|1.188|0.07294|0.59022|18|0
2020-07-20 23:40:47|eur_1309|WSU.DE|WSU.DE|WashTec AG|EUR|XETRA|13382300|Germany|Industrials|Specialty Industrial Machinery|http://www.washtec.de|75.92|37.6|19519|37.45|28.85|57.5|-0.2699805|0.10573|0.089370005|0.23898001|79.585|2Q2016/0.61/0.51!3Q2016/0.5/0.58|2020-04-28||0.61|0m|0|0|-1m|0.5|4|-2m|0.75|4|-3m|0.75|4|||||0|0.960465|13.428571||6.033376|1.297|12.264|1.604|2.8|0.62986|0.639|0.996|0.04974|0.54384|18|0
2020-07-20 23:40:49|eur_1310|ADJ.DE|ADJ.DE|ADO Properties S.A.|EUR|XETRA|50298500|Luxembourg|Real Estate|Real Estate Services|http://www.ado.properties/websites/ado/English/1000/ado-_-investor-relations.html|55.39|24.5|183787|24.6|13|41.8|-0.36793417|0.4655|0.00982|0.24358|56.478|4Q2017/0.92/0.19!1Q2018/0.32/0.36!2Q2018/0.67/0.28!3Q2018/0.33/0.4|2020-05-18||0.92|0m|0|0|-1m|0.2|10|-2m|0.3|10|-3m|0.5|10|||||0|0.471026|||0.68466353|19.97|42.9|12.778|1.81|0.24379|1.627|1.986|3.98483|0.72426003|18|0
2020-07-20 23:40:50|eur_1311|STM.DE|STM.DE|Stabilus S.A.|EUR|XETRA|24700000|Luxembourg|Industrials|Specialty Industrial Machinery|http://www.stabilus.com|78.3|45.42|26050|45.5|28.62|64.55|0.17147267|0.1741|0.06799|0.16424999|72.213|1Q2016/0.52/0.66!2Q2016/0.91/0.64!4Q2016/1.42/0.83!2Q2017/1.18/0.75|2020-08-03||0.52|0m|0|0|-1m|0.42|12|-2m|0.42|12|-3m|0.5|12|||||0|1.485465|10.997578||2.3205435|1.455|8.355|3.1|4.13|0.66919|1.442|2.158|0.08162|0.29143|18|0
2020-07-20 23:40:52|eur_1312|FRU.DE|FRU.DE|Ferratum Oyj|EUR|XETRA|21577800|Finland|Financial Services|Credit Services|http://www.ferratumgroup.com|29.5|3.35|35395|3.41|2.58|14.16|-0.681903|0|0.016970001|0.087460004|170|1Q2016/0.15/0.15!3Q2016/0.1/0.12!4Q2016/0.21/0.22!3Q2017/0.23/0.26|2020-08-20||0.15|0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.82093|3.1308408||0.60798544|0.344||0.468|1.07|0.32298002|1.647|1.647|0.06464|0.88598|18|0
2020-07-20 23:40:53|eur_1313|AAK.ST|AAK.ST|AAK AB (publ.)|SEK|Stockholm|253731008|Sweden|Consumer Defensive|Packaged Foods|http://www.aak.com|133.57|150.45|1008717|151.1|124.95|203.8|-0.21871763|0.09664|0.06273|0.15213001|53.079|4Q2017/1.39/1.22!1Q2018/1.24/1.22!2Q2018/1.2/1.22!3Q2018/1.39/1.36|2020-07-17||1.39|0m|0|0|-1m|0|6|-2m|0|6|-3m|-0.17|6|||||0|0.663953|||3.7799609|1.519|15.718|5.85|5.72|0.46405998|1.073|2.059|0.05291|0.26525998|18|0
2020-07-20 23:40:55|eur_1314|DOM.ST|DOM.ST|Dometic Group AB (publ)|SEK|Stockholm|295832992|Sweden|Technology|Consumer Electronics|http://www.dometic.com|83.57|87.36|1404683|83.54|37.64|99.84|-0.07177776|0.14136|0.02711|0.04399|86.3|4Q2017/0.94/0.64!1Q2018/1.27/1.59!2Q2018/2.13/2.48!3Q2018/1.47/1.63|2020-07-16||0.94|0m|0|0|-1m|0.4|5|-2m|0.5|6|-3m|0.29|7|||||0|2.071428|||1.4963003|2.082|14.731|2.532|6.33|0.75428003|1.86|2.565|0.04666|0.31636998|18|0
2020-07-20 23:40:56|eur_1315|EPI-A.ST|EPI-A.ST|Epiroc AB (publ)|SEK|Stockholm|812579008|Sweden|Industrials|Farm & Heavy Construction Machinery|http://www.epirocgroup.com|95.54|125.85|716160|124.5|78.1|126|0.19081771|0.23291999|0.12362|0.26134002|34.594|2Q2018/1.09/1.09!3Q2018/1.18/1.22|||1.09|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.939696|||6.1441193|3.665|15.734|4.927|5.18|0.68018997|2.088|3.221|0.14732|0.38027|18|0
2020-07-20 23:40:58|eur_1316|ESSITY-B.ST|ESSITY-B.ST|Essity AB (publ)|SEK|Stockholm|640606016|Sweden|Consumer Defensive|Household & Personal Products|http://www.essity.com|246.23|292.1|1272211|290.2|257.6|324.7|0.039398313|0.19253|0.06584|0.19708|77.377|4Q2017/4.37/3.17!1Q2018/2.61/2.66!2Q2018/3.07/2.91!3Q2018/2.67/2.9|||4.37|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.265338|||3.711233|1.995|10.36|14.974|13.22|0.54309|0.653|1.077|0.081920005|0.31672|18|0
2020-07-20 23:40:59|eur_1317|KIND-SDB.ST|KIND-SDB.ST|Kindred Group plc|SEK|Stockholm|227155008|Malta|Consumer Cyclical|Gambling|http://www.kindredgroup.com|1045.5|60.14|1053660|59.56|20.35|84.42|-0.28636467|0.14220001|0.07461|0.15755|105.219|4Q2017/25.3/18.28!1Q2018/15.29/14.54!2Q2018/13.41/11.71!3Q2018/16.32/14.23|||25.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.084883|||41.220013|||0.827|57.9|0.61449003|0.756|0.756|0.045300003|0.78424|18|0
2020-07-20 23:41:00|eur_1318|LUND-B.ST|LUND-B.ST|L E Lundbergforetagen AB (publ)|SEK|Stockholm|96000000|Sweden|Financial Services|Asset Management|http://www.lundbergforetagen.se|295|433.4|105152|433.2|331.2|470.8|0.21480656|0.18843001|0.01219|0.11188||||||0m|0|0|-1m|-1.6|5|-2m|-1.5|4|-3m|-1.5|4|||||0|0.515116|||1.427936|6.771|35.932|21.106||0.19291|0.282|0.86|0.24041|0.49144|18|0
2020-07-20 23:41:02|eur_1319|TELIA.ST|TELIA.ST|Telia Company AB (publ)|SEK|Stockholm|4089629952|Sweden|Communication Services|Telecom Services|http://www.teliacompany.com|36.04|36.15|10937378|36.27|30.29|44.9|-0.15157896|0.30206|0.026689999|0.03712|150.563|3Q2019/0.64/0.66!4Q2019/0.44/0.59!1Q2020/0.39/0.49!2Q2020/0.44/0.29|2020-07-17|0.5|0.64|0m|0|0|-1m|0.3|27|-2m|0.27|26|-3m|0.2|25|||||0|0.353488|17.214287|2.76|1.9371954|2.898|9.595|0.667|2.1|0.24051|0.607|0.925|0.03113|0.36297|18|0
2020-07-20 23:41:03|eur_1320|AM.PA|AM.PA|Dassault Aviation SA|EUR|Paris|8315280|France|Industrials|Aerospace & Defense|http://www.dassault-aviation.com|1778.4|818.5|5623|815.5|624|1455|-0.33045977|0.119969994|0.03063|0.16341999|12.563||2020-07-23|||0m|0|0|-1m|0.43|14|-2m|0.43|14|-3m|0.43|14|||||0|1.001744|||1.5304501|0.322|2.681|85.7||0.15722|0.556|1.116|0.09661999|0.31624|18|0
2020-07-20 23:41:05|eur_1321|AMUN.PA|AMUN.PA|Amundi Societe Anonyme|EUR|Paris|200828992|France|Financial Services|Asset Management|http://legroupe.amundi.com|67.28|72.4|110306|71.3|43.82|78.55|0.1640817|0.28366|||109.615|4Q2017/1.4/0.93!1Q2018/1.1/0.91!2Q2018/1.15/1!3Q2018/1.04/1.01|2020-07-31||1.4|0m|0|0|-1m|1.12|17|-2m|1.13|15|-3m|1.13|15|||||0|1.544486|||1.6337215|2.101|7.406|4.567|4.77|0.11076|||0.18754|0.549|18|0
2020-07-20 23:41:06|eur_1322|COV.PA|COV.PA|Covivio|EUR|Paris|94153000|France|Real Estate|REIT—Diversified|http://www.covivio.eu|95.61|64|152851|63.9|38.84|112.2|-0.31621182|0.75174004|0.02258|0.10641|93.237||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.182558|||0.67138034|15.579|20.724|8.607|5.56|0.34427|0.693|0.922|0.58647|0.70417|18|0
2020-07-20 23:41:08|eur_1323|EL.PA|EL.PA|EssilorLuxottica Societe anonyme|EUR|Paris|435227008|France|Healthcare|Medical Instruments & Supplies|http://www.essilorluxottica.com|124.83|117.25|462829|118.05|86.76|145|-0.008399844|0.20655|0.025239998|0.034479998|26.647||2020-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.805232|||1.4716773|3.209|15.538|2.44|4.84|0.25282|1.446|1.914|0.061929997|0.61282|18|0
2020-07-20 23:41:09|eur_1324|ELIS.PA|ELIS.PA|Elis SA|EUR|Paris|221180000|France|Industrials|Specialty Business Services|http://www.corporate-elis.com|24.01|10.41|224205|10.53|5.375|19|-0.3656627|0.3105|0.02747|0.047280002|133.62||2020-07-29|||0m|0|0|-1m|1.08|12|-2m|1|11|-3m|1|11|||||0|1.418023|||0.777562|1.86|5.99|0.628|1.38|0.58866|0.681|0.798|0.043270003|0.29895002|18|0
2020-07-20 23:41:11|eur_1325|ENGI.PA|ENGI.PA|ENGIE SA|EUR|Paris|2416800000|France|Utilities|Utilities—Diversified|http://www.engie.com|15.02|11.4|5438454|11.145|8.626|16.795|-0.19356|0.16028999|0.01865|0.041729998|101.924||2020-07-31|||0m|0|0|-1m|0.76|21|-2m|0.76|21|-3m|0.8|20|||||0|1.195348|||0.83144915|0.842|5.25|0.339|1.07|0.32369|0.899|1.045|0.01638|0.33481|18|0
2020-07-20 23:41:12|eur_1326|SPIE.PA|SPIE.PA|SPIE SA|EUR|Paris|157698000|France|Industrials|Engineering & Construction|http://www.spie.com|19.43|13.38|187063|13.3|7.805|19.72|-0.17544943|0.06533|0.02639|0.109689996|170.249||2020-04-29|||0m|0|0|-1m|0.75|12|-2m|0.92|12|-3m|0.92|12|||||0|1.690116|||1.4551387|0.528|8.079|0.965|1.73|0.55364|0.807|0.913|0.0215|0.08808|18|0
2020-07-20 23:41:14|eur_1327|TEP.PA|TEP.PA|Teleperformance SE|EUR|Paris|58728800|France|Industrials|Consulting Services|http://www.teleperformance.com|165.75|240.4|188252|231.6|150.3|246.8|0.28381383|0.16695|0.06163|0.16688|120.008||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.720348|||5.4959874|3.036|18.186|6.81|8.01|0.56386|1.403|1.497|0.0747|0.32716998|18|0
2020-07-20 23:41:15|eur_1328|WLN.PA|WLN.PA|Worldline S.A.|EUR|Paris|182608000|France|Technology|Software—Infrastructure|http://www.worldline.com|51.86|75.54|589875|74|36.36|80.48|0.14728677|0.20599002|0.04158|0.09616999|41.712||2020-07-23|||0m|0|0|-1m|0.58|19|-2m|0.58|19|-3m|0.6|20|||||0|1.064534|||4.2862005|6.033|29.285|1.688|1.17|0.49145|0.511|1.105|0.13067001|0.63361|18|0
2020-07-20 23:41:16|eur_1329|ALTUR.PA|ALTUR.PA|Altur Investissement SCA, SCR|EUR|Paris|4166470|France|Financial Services|Asset Management|http://www.altur-investissement.com|6.5|4.6|5939|4.48|3.99|6.24|-0.19133574|0|-0.018919999|0.01793|8.184|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.711627|||0.5717837||3.483|0.146||0.11|12.854|13.439|0|0|18|0
2020-07-20 23:41:18|eur_1330|CLA.PA|CLA.PA|Claranova SE|EUR|Paris|39200800|France|Technology|Software—Application|http://www.claranova.com|0.97|5.7|297660|5.475|2.73|10|-0.2772277|0.05742|0.054819997|-0.99164003|110.448|||||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|0.33|3|||||0|2.101162|||4.0112596|0.584|10.172|-1.062|0|0.01863|1.3|1.421|-0.11541|0.22577|18|0
2020-07-20 23:41:19|eur_1331|EUCAR.PA|EUCAR.PA|Europcar Mobility Group S.A.|EUR|Paris|154922000|France|Industrials|Rental & Leasing Services|http://europcar-mobility-group.com|11.68|2.026|1593918|2|1.22|6.31|-0.67105263|0.09766|0.0226|-0.010290001|669.919||2020-05-05|||0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|||||0|1.461046|||0.44177935|1.595|16.33|-0.049|1.35|0.66650003|0.38|1.082|-0.00254|0.6368|18|0
2020-07-20 23:41:21|eur_1332|IDIP.PA|IDIP.PA|IDI|EUR|Paris|7153910|France|Financial Services|Asset Management|http://www.idi.fr/en|43|40.8|386|41.5|30.1|46.3|-0.021226466|0.73769|0.03308|0.066700004|22.371|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.61279|||0.58445185|7.797|10.569|4.5|2.07|0.05284|0.408|0.408|0.65735|0.94555|18|0
2020-07-20 23:41:22|eur_1333|IVA.PA|IVA.PA|Inventiva S.A.|EUR|Paris|38378600|France|Healthcare|Biotechnology|http://www.inventivapharma.com|12.14|9.72|131495|10.06|1.54|14.98|4.5274725|-2.5569||-0.49205002|0.117|||||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.153628|||6.011132|26.151|-10.228|-1.083||0.53067|4.015|4.107|-2.73753|0.91344|18|0
2020-07-20 23:41:24|eur_1334|JBOG.PA|JBOG.PA|Jacques Bogart S.A.|EUR|Paris|15019800|France|Consumer Defensive|Household & Personal Products|http://www.groupe-bogart.com|10.1|8.86|2189|8.8|6.16|11.95|-0.03719914|0.0138|-0.00849|0.10378|204.688|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.086627|||1.3325311|0.927|67.178|0.667|0.67|0.02848|0.67|1.394|0.03326|0.48035|18|0
2020-07-20 23:41:25|eur_1335|KAZI.PA|KAZI.PA|Orchestra-Premaman S.A.|EUR|Paris|40197800|France|Consumer Cyclical|Apparel Manufacturing|http://fr.shop-orchestra.com|0.8|0.1785|5201|0.1785|0.16|0.444|-0.5603448|-0.05111|-0.07969|-9.82693||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.750581||||0.682|-13.337|-4.094||0.00681|0.323|1.057|-0.28701|0.41981998|18|0
2020-07-20 23:41:27|eur_1336|LBIRD.PA|LBIRD.PA|Lumibird SA|EUR|Paris|22267800|France|Healthcare|Diagnostics & Research|http://www.lumibird.com/en|16.96|12.04|7853|12.02|5.4|17.14|-0.19652402|0.13022|0.04429|0.08177|25.676|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||1.7742411|1.803|13.844|0.52||0.20751|2.217|3.008|0.07829|0.60683995|18|0
2020-07-20 23:41:28|eur_1337|MDM.PA|MDM.PA|Maisons du Monde S.A.|EUR|Paris|45135900|France|Consumer Cyclical|Home Improvement Retail|http://corporate.maisonsdumonde.com|32.6|11.49|152675|11.53|5.35|21.18|-0.44083416|0.120670006|0.048|0.09458|142.205||2020-07-28|||0m|0|0|-1m|1.27|11|-2m|1.3|10|-3m|1.38|8|||||0|1.809131|||0.81512487|1.046|8.67|1.255|1.63|0.70686996|0.391|1.114|0.047069997|0.64879996|18|0
2020-07-20 23:41:29|eur_1338|PSAT.PA|PSAT.PA|Passat Societe Anonyme|EUR|Paris|3953540|France|Consumer Cyclical|Specialty Retail|http://www.passat.fr||4.56|2747|4.5|3.42|5.36|0.24309397|0.10130999|0.048460003|0.06649|3.933|||||||||||||||||||||0|1.296511|||0.58192956|0.009|0.089|0.44||0|3.708|5.09|0.047280002|0.33266|18|0
2020-07-20 23:41:31|eur_1339|PWG.PA|PWG.PA|Prodways Group SA|EUR|Paris|51032200|France|Industrials|Specialty Industrial Machinery|http://www.prodways-group.com|4.95|1.7|69022|1.78|1.45|3.15|-0.34317344|0.00472|-0.015369999|-0.05444|22.183|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.743534|||1.1169515|1.236|261.964|-0.082||0.07002|1.281|1.619|-0.05644|0.47498|18|0
2020-07-20 23:41:32|eur_1340|AKERBP.OL|AKERBP.OL|Aker BP ASA|NOK|Oslo|359614016|Norway|Energy|Oil & Gas E&P|http://www.akerbp.com|36.26|184.65|746405|184.2|89.42|297.9|-0.28018755|0.71516|0.04933|-0.04236|209.499|4Q2017/0.16/0.32!1Q2018/0.45/0.39!2Q2018/0.38/0.42!3Q2018/0.35/0.4|2020-07-14||0.16|0m|0|0|-1m|0.77|22|-2m|0.91|22|-3m|0.91|23|||||0|1.654069|||34.72823|22.882|31.995|-0.269|1.7|0.16023001|0.565|0.704|-0.031630002|0.78009003|18|0
2020-07-20 23:41:34|eur_1341|EQNR.OL|EQNR.OL|Equinor ASA|NOK|Oslo|3302700032|Norway|Energy|Oil & Gas Integrated|http://www.equinor.com|27.19|139.95|2556892|141.15|95.2|187.2|-0.13484526|0.29649|0.0466|-0.013890001|78.468|4Q2017/0.4/0.37!1Q2018/0.44/0.46!2Q2018/0.51/0.45!3Q2018/0.6/0.53|2020-07-24||0.4|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||1|0.733139|||12.731987|7.83|26.409|-0.174|2.23|0.19812|1.047|1.229|-0.00935|0.35143003|18|1
2020-07-20 23:41:35|eur_1342|MOWI.OL|MOWI.OL|Mowi ASA|NOK|Oslo|517111008|Norway|Consumer Defensive|Farm Products|http://www.mowi.com|215.55|174.3|1051570|175|145.55|236.3|-0.20127797|0.11590999|0.03296|0.07301|70.075|4Q2017/0.57/2.56!1Q2018/3.41/2.2!2Q2018/3.32/2.63!3Q2018/1.05/2.77|2020-08-26||0.57|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.369186|||31.258966|||0.932|15.74|0.47289002|0.793|3.077|0.05096|0.38686|18|0
2020-07-20 23:41:37|eur_1344|SCHA.OL|SCHA.OL|Schibsted ASA|NOK|Oslo|104460000|Norway|Communication Services|Publishing|http://www.schibsted.com|324.5|286.7|323861|286.7|170|307.1|0.24543881|0.13708|0.04097|0.035269998|67.035|4Q2017/0.88/0.81!1Q2018/0.72/1.13!2Q2018/1.76/1.52!3Q2018/1.74/1.52|2020-07-17||0.88|0m|0|0|-1m|0.87|15|-2m|0.73|15|-3m|0.73|15|||||0|0.811627|||6.286867|4.11|29.98|2.698|8.56|0.52269|1.038|1.038|0.03313|0.59335|18|0
2020-07-20 23:41:38|eur_1345|TOM.OL|TOM.OL|Tomra Systems ASA|NOK|Oslo|147620000|Norway|Industrials|Waste Management|http://www.tomra.com|196.33|371.6|245029|364.8|201|384.6|0.4009217|0.17026|0.062129997|0.13131|54.025|4Q2017/1.06/1.15!1Q2018/0.51/0.68!2Q2018/1.22/1.36!3Q2018/1.71/1.53|2020-07-17||1.06|0m|0|0|-1m|-0.86|7|-2m|-0.57|7|-3m|-0.57|7|||||0|0.383139|||9.633183|5.931|34.838|4.605|5.73|0.71271|1.761|2.85|0.07117|0.60343|18|0
2020-07-20 23:41:40|eur_1346|ALTR.LS|ALTR.LS|Altri, S.G.P.S., S.A.|EUR|Lisbon|205132000|Portugal|Basic Materials|Paper & Paper Products|http://www.altri.pt|8.6|4.442|355880|4.37|2.75|6.415|-0.26861924|0.23475|0.03833|0.13904001|168.318||2020-09-10|||0m|0|0|-1m|0.17|6|-2m|0.25|4|-3m|0.25|4|||||0|1.452906|||1.9346689|2.116|9.016|0.34|0.93|0.13471|1.204|1.53|0.102139995|0.31835|18|0
2020-07-20 23:41:41|eur_1347|BCP.LS|BCP.LS|Banco Comercial Portugues, S.A.|EUR|Lisbon|15113700352|Portugal|Financial Services|Banks—Regional|http://ind.millenniumbcp.pt|0.33|0.1099|32639689|0.11|0.0846|0.2749|-0.59107804|0|0.00332|0.03548||4Q2017/0/0!1Q2018/0.02/0.01!2Q2018/0/0!3Q2018/0.01/0.01|2020-07-28||0|0m|0|0|-1m|0.2|10|-2m|0|8|-3m|0|8|||||0|1.802325|||0.27406484|5.044||0.01|0.03|0.1736|||0.09227|0|18|0
2020-07-20 23:41:42|eur_1348|COR.LS|COR.LS|Corticeira Amorim, S.G.P.S., S.A.|EUR|Lisbon|133000000|Portugal|Basic Materials|Lumber & Wood Production|http://www.corticeiraamorim.com|12.1|9.75|29742|9.7|7.48|11.78|-0.0020576715|0.15901|0.05589|0.14987999|40.539|||||0m|0|0|-1m|0|4|-2m|0|3|-3m|0|3|||||0|0.854651|||2.4590166|1.891|11.893|0.573|0.66|0.19003999|0.888|1.935|0.09741|0.48229998|18|0
2020-07-20 23:41:44|eur_1349|CTT.LS|CTT.LS|CTT - Correios De Portugal, S.A.|EUR|Lisbon|150000000|Portugal|Industrials|Integrated Freight & Logistics|http://www.ctt.pt|3.41|2.335|810321|2.27|1.732|3.408|0.13160515|0.11191|0.01887|0.21351999|179.287|4Q2017/0.06/0.11!1Q2018/0.07/0.07!2Q2018/0.07/0.05!3Q2018/0.04/0.02|2020-08-05||0.06|0m|0|0|-1m|0.92|12|-2m|0.92|12|-3m|1|13|||||0|0.694186|||2.6002228|0.331|2.961|0.19|0.24|0.33695|0.32|0.355|0.03963|0.51523|18|0
2020-07-20 23:41:45|eur_1350|EDP.LS|EDP.LS|EDP - Energias de Portugal, S.A.|EUR|Lisbon|3635130112|Portugal|Utilities|Utilities—Diversified|http://www.edp.pt|3.35|4.642|10291692|4.565|2.994|4.987|0.35459948|0.23149|0.02814|0.07376|134.968|3Q2017/0.05/0.12!1Q2018/0.05/0.06!2Q2018/0.06/0.04!3Q2018/-0.1/0.02|2020-07-30||0.05|0m|0|0|-1m|0.32|22|-2m|0.35|23|-3m|0.45|22|||||0|0.643604|||1.9487827|2.514|10.86|0.149|0.24|0.37687|0.508|0.899|0.03954|0.35056|18|0
2020-07-20 23:41:47|eur_1351|EDPR.LS|EDPR.LS|EDP Renovaveis, S.A.|EUR|Lisbon|872307968|Spain|Utilities|Utilities—Renewable|http://www.edpr.com/es|8.32|14.24|386941|13.8|8.43|14.24|0.5|0.68504995|0.01868|0.07503|46.851|4Q2017/0.13/0.05!1Q2018/0.11/0.07!2Q2018/0.05/0.03!3Q2018/-0.03/0.08|2020-09-03||0.13|0m|0|0|-1m|0.77|22|-2m|0.81|21|-3m|0.73|22|||||0|0.506395|||1.7578077|10.394|15.172|0.541|0.29|0.09791|||0.29692|0.82113|18|0
2020-07-20 23:41:48|eur_1352|EGL.LS|EGL.LS|Mota-Engil, SGPS, S.A.|EUR|Lisbon|231414000|Portugal|Industrials|Engineering & Construction|http://www.mota-engil.pt|3.52|1.23|634298|1.224|0.973|2.156|-0.3584906|0.105450004|0.01976|0.18135001|716.904||2020-08-27|||0m|0|0|-1m|0|4|-2m|0|4|-3m|0|4|||||0|1.927906|||3.7272727|0.864|8.196|0.115|0.2|0.14797|0.694|0.929|0.009459999|0.54675|18|0
2020-07-20 23:41:50|eur_1353|GALP.LS|GALP.LS|Galp Energia, SGPS, S.A.|EUR|Lisbon|829251008|Portugal|Energy|Oil & Gas Integrated|http://www.galp.com|17.2|10.335|1173041|10.4|7.738|15.95|-0.25581402|0.09911|0.037320003|0.04295|78.619|4Q2017/0.23/0.2!1Q2018/0.16/0.16!2Q2018/0.3/0.26!3Q2018/0.26/0.24|2020-07-27||0.23|0m|0|0|-1m|0.27|26|-2m|0.32|25|-3m|0.31|26|||||0|0.837209|||2.0232968|0.747|7.539|0.167|0.97|0.31885|0.93|1.388|0.00838|0.29669002|18|0
2020-07-20 23:41:51|eur_1354|IBS.LS|IBS.LS|Ibersol, S.G.P.S., S.A.|EUR|Lisbon|32400000|Portugal|Consumer Cyclical|Restaurants|http://www.ibersol.pt|11.8|5.68|11399|5.66|3.71|9.2|-0.2977668|0.08303001|0.02033|0.05234|232.285|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|2|||||0|1.11686|||0.8994457|1.282|15.439|0.32|0.86|0.25947002|0.521|0.617|0.022049999|0.2182|18|0
2020-07-20 23:41:52|eur_1355|JMT.LS|JMT.LS|Jeronimo Martins, SGPS, S.A.|EUR|Lisbon|628433984|Portugal|Consumer Defensive|Food Distribution|http://www.jeronimomartins.com|14.08|14.955|669565|14.795|13.105|17.425|0.01335609|0.05776|0.048649997|0.18364|132.265|4Q2017/0.16/0.19!1Q2018/0.13/0.13!2Q2018/0.15/0.15!3Q2018/0.18/0.18|2020-07-29||0.16|0m|0|0|-1m|-0.12|26|-2m|0.07|27|-3m|0.07|29|||||0|0.55872|||4.8133245|0.608|10.53|0.577|0.71|0.22565001|0.254|0.482|0.01899|0.21925|18|0
2020-07-20 23:41:54|eur_1356|NOS.LS|NOS.LS|NOS, S.G.P.S., S.A.|EUR|Lisbon|513510016|Portugal|Communication Services|Telecom Services|http://www.nos.pt|6.15|3.67|1540473|3.614|2.68|5.97|-0.38010287|0.30211002|0.04275|0.0861|137.327|4Q2017/0.04/0.07!1Q2018/0.07/0.07!2Q2018/0.09/0.09!3Q2018/0.09/0.08|2020-07-22||0.04|0m|0|0|-1m|0.47|15|-2m|0.47|15|-3m|0.47|15|||||0|0.993023|||1.8927282|1.998|6.612|0.177|0.31|0.27271998|0.638|0.823|0.05708|0.50852|18|0
2020-07-20 23:41:55|eur_1357|NVG.LS|NVG.LS|The Navigator Company, S.A.|EUR|Lisbon|711182976|Portugal|Basic Materials|Paper & Paper Products|http://www.thenavigatorcompany.com|5.45|2.236|1153836|2.182|1.869|3.688|-0.318125|0.20472|0.04459|0.1321|106.468||2020-07-28|||0m|0|0|-1m|1|7|-2m|1|6|-3m|1|6|||||0|1.276162|||1.5241991|1.438|7.025|0.21|0.37|0.09734|0.936|1.389|0.08939999|0.27036|18|0
2020-07-20 23:41:57|eur_1358|PHR.LS|PHR.LS|Pharol, SGPS S.A.|EUR|Lisbon|846441024|Portugal|Communication Services|Telecom Services|http://pharol.pt|6.86|0.1128|17299423|0.1|0.05|0.1558|-0.344692|0|-0.01778|0.14935|0.2||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.097093|||0.72774196||-15.8|0.025||0.03871|1.474|1.476|0|0|18|0
2020-07-20 23:41:58|eur_1359|RAM.LS|RAM.LS|Ramada Investimentos e Industria, S.A.|EUR|Lisbon|25641500|Portugal|Basic Materials|Steel|http://www.ramadainvestimentos.pt|12.77|3.4|21522|3.3|2.6|7|-0.5244957|0.12642999|0.02981|0.059|47.033|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.303488|||0.70247936|0.943|7.457|0.295||0.07256|1.509|1.961|0.06814|0.25367|18|0
2020-07-20 23:42:00|eur_1360|RENE.LS|RENE.LS|REN - Redes Energeticas Nacionais, SGPS, S.A.|EUR|Lisbon|663310016|Portugal|Utilities|Utilities—Diversified|http://www.ren.pt|2.67|2.49|284640|2.495|1.894|2.82|0|0.59959|0.02614|0.07554|197.479|3Q2016/0.06/0.07!4Q2016/0.06/0.06!1Q2017/0.03/0.06!2Q2017/0.07/0.07|2020-07-29||0.06|0m|0|0|-1m|-0.2|10|-2m|-0.1|10|-3m|-0.09|11|||||0|0.536046|||1.1479945|5.862|9.776|0.166|0.18|0.28952998|0.229|0.325|0.14463|0.68768996|18|0
2020-07-20 23:42:01|eur_1361|SEM.LS|SEM.LS|Semapa - Sociedade de Investimento e Gestao, SGPS, S.A.|EUR|Lisbon|79869400|Portugal|Basic Materials|Paper & Paper Products|http://www.semapa.pt|23.98|8.33|64802|8.23|6.96|14.28|-0.33735913|0.18688999|0.029579999|0.10504|181.025||2020-07-31|||0m|0|0|-1m|0.75|4|-2m|1|3|-3m|1|3|||||0|1.151162|||0.7145921|1.134|6.067|1.262|2.23|0.18200001|0.942|1.242|0.046079997|0.30875|18|0
2020-07-20 23:42:03|eur_1362|SON.LS|SON.LS|Sonae, SGPS, S.A.|EUR|Lisbon|1904019968|Portugal|Consumer Cyclical|Department Stores|http://www.sonae.pt/en|1.3|0.658|1572656|0.6505|0.5|0.958|-0.26247168|0.057490002|0.01332|0.05104|120.715||2020-08-26|||0m|0|0|-1m|1.33|6|-2m|1.43|7|-3m|1.43|7|||||0|1.090116|||0.6155285|0.638|11.101|0.045|0.11|0.21072|0.519|0.855|0.01337|0.23982|18|0
2020-07-20 23:42:04|eur_1363|SONC.LS|SONC.LS|Sonae Capital, SGPS, SA|EUR|Lisbon|246787008|Portugal|Industrials|Conglomerates|http://www.sonaecapital.pt|1.27|0.5|299002|0.502|0.39|0.825|-0.2998606|0.04617|-0.00464|-0.055710003|117.637|||||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.478488|||0.58685446|1.033|22.383|-0.059|-0.01|0.16153999|0.677|1.147|-0.04168|0.12791|18|0
2020-07-20 23:42:05|eur_1364|BUCN.SW|BUCN.SW|Bucher Industries AG|CHF|Swiss|10212200|Switzerland|Industrials|Specialty Industrial Machinery|http://www.bucherindustries.com|362.14|285.8|9555|285.4|220.2|346.8|-0.0505656|0.11557999|0.06763|0.16959|17.754||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.055232|||2.1269786|0.877|7.584|21.92|21.45|0.2333|1.062|1.945|0.07215|0.49195|18|0
2020-07-20 23:42:07|eur_1365|GALE.SW|GALE.SW|Galenica AG|CHF|Swiss|49176600|Switzerland|Healthcare|Medical Distribution|http://www.galenica.com|54.06|70.7|104956|69.9|50.4|72.25|0.33396947|0.060850002|0.05014|0.12963|65.63||2020-03-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.209061|||3.5111244|1.216|19.982|2.53||0.47381002|0.925|1.487|0.0378|0.11247|18|0
2020-07-20 23:42:08|eur_1366|STMN.SW|STMN.SW|Straumann Holding AG|CHF|Swiss|15893300|Switzerland|Healthcare|Medical Instruments & Supplies|http://www.straumann.com|795.47|940.2|65585|916.8|547.2|1065.5|0.099280596|0.30131|0.12089|0.23957|33.316||2020-08-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.765697|||10.940701|9.234|30.647|19.26|22.15|0.37569|1.109|1.523|0.192|0.75458|18|0
2020-07-20 23:42:10|eur_1367|TECN.SW|TECN.SW|Tecan Group Ltd.|CHF|Swiss|11766400|Switzerland|Healthcare|Medical Instruments & Supplies|http://www.tecan.com|239.25|389.8|25461|376.8|221.2|391.6|0.4707259|0.16205|0.0622|0.11509|7.265||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.088953|||7.0210195|6.602|40.742|6.13|7.22|0.70184|2.883|3.913|0.1149|0.46636|18|0
2020-07-20 23:42:11|eur_1368|VACN.SW|VACN.SW|VAT Group AG|CHF|Swiss|29984700|Switzerland|Industrials|Specialty Industrial Machinery|http://www.vatvalve.com|112.88|184.1|80527|180.7|100.55|186.3|0.46612573|0.25771|0.06834|0.13758999|48.542||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.204252|||10.547122|9.753|37.845|2.49||0.48683998|1.327|1.912|0.13118|0.58272|18|0
2020-07-20 23:42:13|eur_1369|ALC.SW|ALC.SW|Alcon Inc.|CHF|Swiss|488263008|Switzerland|Healthcare|Medical Instruments & Supplies|http://www.alcon.com||57|1195253|55.56|38.625|63.3|-0.05670631|0.19242||-0.028889999|19.754|||||||||||||||||||||17||||1.4527105|4.007|20.824|-1.24||0.57978|1.162|1.934|-0.08027001|0.48863998|18|17
2020-07-20 23:42:14|eur_1370|LHN.SW|LHN.SW|LafargeHolcim Ltd|CHF|Swiss|384708992|Switzerland|Basic Materials|Building Materials|http://www.lafargeholcim.com|52.49|44.6|1816801|44.16|28.3|53.98|-0.10805893|0.19950001|0.03427|0.08165|45.37|1Q2017/-0.03/-0.23!2Q2017/1.16/0.91!3Q2017/0.98/1.05!4Q2017/0.73/0.79|2020-07-30||-0.03|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.426162|||0.9581507|1.503|7.536|3.68||0.36009|0.86|1.335|0.08405|0.42216|18|0
2020-07-20 23:42:15|eur_1371|SIKA.SW|SIKA.SW|Sika AG|CHF|Swiss|141690000|Switzerland|Basic Materials|Specialty Chemicals|http://www.sika.com|155.17|199.95|396730|196|125.1|200|0.28820252|0.16441|0.083229996|0.31366|139.355||2020-07-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.848642|||9.07173|3.851|23.422|4.81||0.55917|1.351|1.921|0.09272|0.53569|18|0
2020-07-20 23:42:17|eur_1372|VIFN.SW|VIFN.SW|Vifor Pharma AG|CHF|Swiss|64893800|Switzerland|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.viforpharma.com|163|142.95|193775|141.5|97|190|-0.053195|0.2727|0.04305|0.07713|16.502||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826162|||2.7961426|5.073|18.603|2.45||0.31484|1.892|2.599|0.083450004|0.60058|18|0
2020-07-20 23:42:18|eur_1373|CLNX.MC|CLNX.MC|Cellnex Telecom, S.A.|EUR|MCE|385127008|Spain|Communication Services|Telecom Services|http://www.cellnextelecom.com|23.19|57.88|396208|56.92|30.0896|57.94|0.8678645|0.43735|0.00964|-0.01512|129.396||2020-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.569767|||4.4547067|23.715|54.225|-0.102||0.68087|3.355|3.358|-0.03513|0.83519|18|0
2020-07-20 23:42:20|eur_1374|NTGY.MC|NTGY.MC|Naturgy Energy Group, S.A.|EUR|MCE|960483008|Spain|Utilities|Utilities—Regulated Gas|http://www.naturgy.com||17.05|1886730|16.925|13.805|24.98|-0.25242937|0.18554|0.042|0.11861|135.05|||||||||||||||||||||0|0.871511|||1.5679603|1.579|8.509|1.43||0.50921|1.235|1.353|0.05788|0.30419|18|0
2020-07-20 23:42:21|eur_1375|SGRE.MC|SGRE.MC|Siemens Gamesa Renewable Energy, S.A.|EUR|MCE|679518016|Spain|Industrials|Specialty Industrial Machinery|http://www.siemensgamesa.com|14.97|19.075|2712683|18.55|10.68|19.105|0.21679235|0.057729997|-0.0013400001|-0.044889998|30.117|1Q2017/0.36/0.37!3Q2017/-0.03/0.1!4Q2017/0.05/0.39!1Q2018/0.24/0.39|2020-07-30|0.4|0.36|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.873362|21.925287|6.4|2.2754383|1.34|23.213|-0.392|0.87|0.19393|0.596|0.945|-0.02726|0.07215|18|0
2020-07-20 23:42:23|eur_1376|ALB.MC|ALB.MC|Corporacion Financiera Alba, S.A.|EUR|MCE|58240000|Spain|Financial Services|Asset Management|http://www.corporacionalba.es|53.54|35.5|5656|35.25|30.85|49.45|-0.24598932|0.48560002|0.0109399995|0.04242|5.103||2020-09-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.719186|||0.49776357|13.07|26.915|3.077|3.42|0.20704001|1.995|9.753|0.97337997|0.87126|18|0
2020-07-20 23:42:24|eur_1377|CDR.MC|CDR.MC|Codere, S.A.|EUR|MCE|118348000|Spain|Consumer Cyclical|Gambling|http://www.grupocodere.com|0.21|1.48|165098|1.472|0.81|4.01|-0.555287|0.13335|0.01679||||2020-05-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.297674||||1.047|7.852|-1.268||0.32234|0.752|0.875|-0.11517999|0.82447|18|0
2020-07-20 23:42:26|eur_1378|EKT.MC|EKT.MC|Euskaltel, S.A.|EUR|MCE|178484000|Spain|Communication Services|Telecom Services|http://www.euskaltel.com|8.46|8.01|56310|8.05|5.87|9.45|0.022871733|0.44318|0.02952|0.07006|156.328|4Q2016/0.11/0.11!2Q2017/0.11/0.1!4Q2017/0.12/-0.71|2020-04-23||0.11|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.749282|17.800001|1.56|1.4280621|4.238|9.563|0.388|0.45|0.39560002|0.446|0.461|0.10102|0.59763|18|0
2020-07-20 23:42:27|eur_1379|GCO.MC|GCO.MC|Grupo Catalana Occidente, S.A.|EUR|MCE|117905000|Spain|Financial Services|Insurance—Diversified|http://www.grupocatalanaoccidente.com|40.82|20.35|59546|20.35|16.08|34.6|-0.38612372|0.1434|0.02253|0.120340005|8.836||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.063372|||0.69004107|0.42|2.926|3.27|2.98|0.1276|0.532|0.75|0.09205|0.40102002|18|0
2020-07-20 23:42:28|eur_1380|VID.MC|VID.MC|Vidrala, S.A.|EUR|MCE|27020600|Spain|Consumer Cyclical|Packaging & Containers|http://www.vidrala.com|81.95|89.2|4685|89.1|68.7|100|0.10408926|0.26650998|0.07858|0.21490999|50.278||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.614534|||3.3357017|2.715|10.189|5.27||0.13605|0.716|1.212|0.14172|0.64774|18|0
2020-07-20 23:42:30|eur_1381|ARION.IC|ARION.IC|Arion banki hf.|ISK|Iceland|1718000000|Iceland|Financial Services|Banks—Regional|http://www.arionbanki.is|91.8|65.2|1536742|65.75|49|88.3|-0.17503136|0|0.00874|0.0559||2Q2018/1.35/1.33!3Q2018/0.63/1.24|||1.35|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.997024|||0.61010987|7.688||-1.168|6.51|0.78005|||-0.048460003|0|18|0
2020-07-20 23:42:31|eur_1382|EIK.IC|EIK.IC|Eik fasteignafelag hf.|ISK|Iceland|3422560000|Iceland|Real Estate|Real Estate Services|http://www.eik.is|13.3|7.18|20000|7.18|5.9|9.3|-0.17376292|0.64829004|0.03323|0.06933|190.812|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.357967|||0.75978833|9.779|15.084|0.639||0.64651|0.84|0.841|0.25223|0.63761|18|0
2020-07-20 23:42:33|eur_1383|EIM.IC|EIM.IC|Eimskipafelag Islands hf.|ISK|Iceland|180867008|Iceland|Industrials|Marine Shipping|http://www.eimskip.com|310.35|139.5|1428|139.5|120|194.5|-0.22928178|0.055960003|0.01446|-0.00641|102.233|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.362971|||94.0027|||0.074||0.62473|1.386|1.472|-0.00228|0.08367|18|0
2020-07-20 23:42:34|eur_1384|FESTI.IC|FESTI.IC|Festi hf.|ISK|Iceland|330000000|Iceland|Consumer Cyclical|Specialty Retail|http://festi.is|127.5|136.5|181586|139.5|99|146|0.08984375|0.07546|0.03497|0.10298|132.791|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.113933|||1.5877447|0.914|12.114|8.447||0.61193|0.648|1.163|0.03258|0.22875999|18|0
2020-07-20 23:42:36|eur_1385|GRND.IC|GRND.IC||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:42:37|eur_1386|HAGA.IC|HAGA.IC|Hagar hf|ISK|Iceland|1188999936|Iceland|Consumer Defensive|Grocery Stores|http://www.hagar.is|40|49.6|1673111|49.7|36.7|52.25|0.16393447|0.06038|0.054229997|0.124989994|97.873|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.038876|||2.3986845|0.696|11.518|2.541||0.72143996|0.423|0.962|0.02625|0.22178|18|0
2020-07-20 23:42:38|eur_1387|HEIMA.IC|HEIMA.IC|Heimavellir hf.|ISK|Iceland|10282399744|Iceland|Real Estate|Real Estate Services|http://www.heimavellir.is||1.48|150000|1.46|1.08|1.54|0.17741942|0.61184|0.022650002|0.06782|143.049|||||||||||||||||||||0|-0.075688|||0.8208541|12.946|21.159|0.119||0.25619|2.648|4.856|0.40383|0.70739|18|0
2020-07-20 23:42:40|eur_1388|ICEAIR.IC|ICEAIR.IC|Icelandair Group hf.|ISK|Iceland|5437660160|Iceland|Industrials|Airports & Air Services|http://www.icelandairgroup.is|27.3|1.98|2624022|1.82|1.4|9.29|-0.80109286|0.06|-0.02463|-0.78731|218.462|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.221709|||53.51351|6.866|114.42|-0.043||0.72446|0.333|0.605|-0.15792|0.29766|18|0
2020-07-20 23:42:41|eur_1389|KVIKA.IC|KVIKA.IC|Kvika banki hf.|ISK|Iceland|1835020032|Iceland|Financial Services|Banks—Regional|http://www.kvika.is||10.48|13102380|10.3|6.6|11.12|-0.055045843|0|0.019709999|0.15652001||||||||||||||||||||||0|0.483548|||1.2901636|-0.463||1.088||0.3343|||0.3463|0|18|0
2020-07-20 23:42:43|eur_1390|MARL.IC|MARL.IC|Marel hf.|ISK|YHD|659728000||||||580|409195|578|576|580||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:42:44|eur_1391|ORIGO.IC|ORIGO.IC|Origo hf.|ISK|Iceland|459599008|Iceland|Technology|Information Technology Services|http://www.origo.is||30.8|45417|30.8|19.4|32.5|0.232|0.03763|0.020650001|0.08113|31.77|||||||||||||||||||||0|0.017321|||1.8656489|0.952|25.286|1.271||0.51697|0.937|1.317|0.03739|0.25524|18|0
2020-07-20 23:42:46|eur_1392|REGINN.IC|REGINN.IC|Reginn hf.|ISK|Iceland|1659000064|Iceland|Real Estate|Real Estate Services|http://www.reginn.is|31.9|17.15|500000|17.1|16.3|24.15|-0.22536808|0.67666|0.02931|0.08451|195.747|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.207082|||0.6749046|11.787|17.419|2.064||0.66533995|0.631|0.631|0.37952998|0.72086|18|0
2020-07-20 23:42:47|eur_1393|REITIR.IC|REITIR.IC|Reitir fasteignafelag hf.|ISK|Iceland|754713984|Iceland|Real Estate|REIT—Diversified|http://www.reitir.is|104.9|52.5|27874|53.2|47.8|85|-0.37115836|0|0.03187|0.02829|207.999|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.372209|||0.7730251|10.623||1.905||0.73140997|0.908|1.013|0.110419996|0.7066|18|0
2020-07-20 23:42:49|eur_1394|SIMINN.IC|SIMINN.IC|Siminn hf.|ISK|Iceland|8750000128|Iceland|Communication Services|Telecom Services|http://www.siminn.is|4.5|5.98|17220242|6.03|4.45|6.3|0.3340708|0.34209|0.048309997|0.08793|55.986|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|1|||||0|0.088539|||1.3991576|2.532|7.401|0.37||0.73977995|0.557|0.918|0.11233|0.46667|18|0
2020-07-20 23:42:50|eur_1395|SJOVA.IC|SJOVA.IC|Sjova-Almennar tryggingar hf.|ISK|Iceland|1504999936|Iceland|Financial Services|Insurance—Diversified|http://www.sjova.is|18.8|20.3|1065000|20.3|13.6|21.85|0.10027087|0.13436|0.03428|0.15663|2.439|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.30023|||1.7384602|1.157|8.611|1.724||0.45562|0.278|0.328|0.102189995|0.31996|18|0
2020-07-20 23:42:51|eur_1396|SKEL.IC|SKEL.IC|Skeljungur hf.|ISK|Iceland|1985639936|Iceland|Consumer Cyclical|Specialty Retail|http://www.skeljungur.is|8.5|8.43|72463|8.42|7|10.14|0.033128858|0.05809|0.04739|0.12204|99.709|||||0m|0|0|-1m|0|0|-2m|1|1|-3m|0|0|||||0|0.282433|||1.768037|0.492|8.478|0.562||0.68333|0.635|0.953|0.02219|0.17625|18|0
2020-07-20 23:42:53|eur_1397|SYN.IC|SYN.IC|Syn hf.|ISK|Iceland|296440992|Iceland|Communication Services|Telecom Services|http://www.syn.is|91.2|23.1|471810|22.85|22.85|38.85|-0.30757576|0.12198|0.008|-0.28284|209.922|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.21478|||0.81123793|1.216|9.972|-9.342||0.75241995|0.52|0.805|-0.13958|0.35096002|18|0
2020-07-20 23:42:54|eur_1398|TM.IC|TM.IC|TM hf.|ISK|Iceland|771900032|Iceland|Financial Services|Insurance—Diversified|http://www.tm.is|35.3|33.55|1022100|33.55|23.5|36.85|0.023645997|0.02939|0.00412|0.14284|201.331|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.350654|||1.4276595|3.111|105.852|3.151||0.67996|0.412|0.461|0.12134|0.24774|18|0
2020-07-20 23:42:56|eur_1399|VIS.IC|VIS.IC|Vatryggingafelag Islands hf.|ISK|Iceland|1910000000|Iceland|Financial Services|Insurance—Diversified|http://www.vis.is|14.1|10.33|2843195|10.33|7.9|12.95|-0.19422776|0.0028400002|-0.0020299999|-0.027460001|27.591|||||0m|0|0|-1m|1|1|-2m|0|1|-3m|0|1|||||0|0.139337|||1.4731888|-0.452|-159.429|-0.196||0.58326|1.344|1.376|-0.0152|0.22114|18|0
2020-07-20 23:42:57|eur_1400|AVST.PR|AVST.PR|Avast Plc|CZK|Prague|1024990016|Czech Republic|Technology|Software—Infrastructure|http://www.avast.com||175.5|87650|171.55|79|175.5|0.7685567|0.48869|0.07475|0.24585|97.35|||||||||||||||||||||0|0.462847|||158.3935|199.529|408.293|0.24||0.39429|0.566|0.65|0.2855|0.75824|18|0
2020-07-20 23:42:59|eur_1401|CETV.PR|CETV.PR|Central European Media Enterprises Ltd.|CZK|Prague|254298000|Bermuda|Communication Services|Broadcasting|http://www.cme.net|4.69|90.1|2854|91|50|113|-0.06952965|0.35571998|0.08947|0.22121|109.586|2Q2016/0.06/-0.9!3Q2016/-0.14/-0.1!1Q2017/-0.09/-0.1!4Q2017/0.1/0.29|||0.06|0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||12|1.30084|||78.827644|34.513|97.022|0.308|0.28|0.23451|1.488|1.678|0.16822|0.5165|18|12
2020-07-20 23:43:00|eur_1402|CEZ.PR|CEZ.PR|CEZ, a. s.|CZK|Prague|535439008|Czech Republic|Utilities|Utilities—Renewable|http://www.cez.cz|549.19|481.5|119359|477|347.4|535|-0.1059044|0.32781|0.03033|0.07074|67.401|1Q2016/18.5/12.4!2Q2016/7/10.45!4Q2016/3.73/6!1Q2017/16/13.7|2020-08-11||18.5|0m|0|0|-1m|0.35|17|-2m|0.06|18|-3m|0.12|17|||||0|0.620862|||0.9601273|1.464|4.467|34.217|24.76|0.075040005|0.886|1.184|0.088690005|0.43163|18|0
2020-07-20 23:43:02|eur_1403|KOFOL.PR|KOFOL.PR|Kofola CeskoSlovensko a.s.|CZK|Prague|22291900|Czech Republic|Consumer Defensive|Beverages—Non-Alcoholic|http://www.company.kofola.cz|464.75|226|724|225|190|310|-0.2647059|0.15627|0.052600004|0.20135|202.714||2020-05-15|||0m|0|0|-1m|1|2|-2m|1.33|3|-3m|1.33|3|||||0|0.442542|||3.0477526|1.152|7.374|11.556||0.03799|0.646|0.882|0.0402|0.47712|18|0
2020-07-20 23:43:03|eur_1404|KOMB.PR|KOMB.PR|Komercni banka, a.s.|CZK|Prague|188856000|Czech Republic|Financial Services|Banks—Regional|http://www.kb.cz|1029.83|576|75195|575|465|908.5|-0.36499172|0|0.01234|0.1351||4Q2017/19.62/17.48!1Q2018/15.88/14.71!2Q2018/19.88/18.18!3Q2018/22.26/18.77|2020-08-03||19.62|0m|0|0|-1m|0.65|17|-2m|0.65|17|-3m|0.65|17|||||0|0.706697|||1.016133|4.521||76.159|74.35|0.20643|||0.43967998|0|18|0
2020-07-20 23:43:04|eur_1405|MONET.PR|MONET.PR|MONETA Money Bank, a.s.|CZK|Prague|511000000|Czech Republic|Financial Services|Banks—Regional|http://www.moneta.cz|94.12|54.2|804885|54.2|48.25|87.3|-0.31823897|0|0.01669|0.14578||4Q2017/1.57/1.54!1Q2018/2.3/2.07!2Q2018/1.9/1.75!3Q2018/2.43/1.97|2020-07-31||1.57|0m|0|0|-1m|0.91|11|-2m|1.09|11|-3m|1.09|11|||||0|0.778867|||1.0878291|1.118||7.372|7.02|0.66723996|||0.38923|0|18|0
2020-07-20 23:43:06|eur_1406|PEGAS.PR|PEGAS.PR|PFNonwovens a.s.|CZK|Prague|8763860|Czech Republic|Consumer Cyclical|Textile Manufacturing|http://www.pfnonwovens.cz|34.99|668|593|680|470|730|-0.05027932|0.17968|0.03798|0.090500005|92.074|||||0m|0|0|-1m|-1.25|4|-2m|0|4|-3m|0|4|||||0|0.255966|||1.0671079|1.652|9.195|53.99||0.0086|1.232|1.733|0.072340004|0.24812001|18|0
2020-07-20 23:43:07|eur_1407|STOCK.PR|STOCK.PR|Stock Spirits Group PLC|CZK|Prague|200000000|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.stockspirits.com||68.3|1102|68.6|39.15|75.5|0.11003232|0.20639999|0.06106|0.10651|32.958|||||||||||||||||||||0|0.579069||||||||0.79190004|1.242|1.564|0.10742|0.47044|18|0
2020-07-20 23:43:09|eur_1408|TABAK.PR|TABAK.PR|Philip Morris CR a.s.|CZK|Prague|2745390|Czech Republic|Consumer Defensive|Tobacco|http://www.pmi.com/markets/czech-republic/cs/about-us/overview|17273|13320|420|13340|12000|15540|-0.027696788|0.33255002|0.19247|0.41816002|3.688||2020-09-30|||0m|0|0|-1m|1.25|4|-2m|1.5|2|-3m|0|2|||||0|0.168591|||3.8762498|1.787|5.373|1464.481|1190.14|0.055749997|1.631|1.893|0.2352|0.50948|18|0
2020-07-20 23:43:10|eur_1409|TELEC.PR|TELEC.PR|O2 Czech Republic a.s.|CZK|Prague|300881984|Czech Republic|Communication Services|Telecom Services|http://www.o2.cz|277.29|216|49568|218|203|240|-0.02022469|0.25591|0.11205|0.34236|123.3|2Q2016/4.22/4.16|2020-08-07||4.22|0m|0|0|-1m|-0.29|7|-2m|0.2|5|-3m|0.25|8|||||0|-0.533487|||4.1641765|1.945|7.602|18.263||0.02014|0.932|0.998|0.1387|0.3173|18|0
2020-07-20 23:43:12|eur_1410|VIG.PR|VIG.PR|Vienna Insurance Group AG|CZK|Prague|128000000|Austria|Financial Services|Insurance—Diversified|http://www.vig.com|15.6|533|339|537.5|385.8|666.5|-0.11957413|0.08091|0.00931|0.073979996|31.121|4Q2017/16.01/19.65!1Q2018/15.26/14.61!2Q2018/12.34/14.82!3Q2018/13.75/13.5|||16.01|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.206976|||||||61.12|0.116780005|10.206|14.183|0.03108|0.12014|18|0
2020-07-20 23:43:13|eur_1411|AKKO.BD|AKKO.BD|AKKO Invest Nyrt.|HUF|Budapest|33042800|Hungary|Financial Services|Capital Markets|http://www.plotinus.hu||454|79541|454.5|264|535|0.06160581|0|0.00211|0.041500002|1.069|||||||||||||||||||||0|1.337182|||2.2271717|-293.656|1375.395|-25.949||0|19.986|19.986|0|0|18|0
2020-07-20 23:43:15|eur_1412|ANY.BD|ANY.BD|ANY Biztonsagi Nyomda Nyrt.|HUF|Budapest|14345800|Hungary|Industrials|Specialty Business Services|http://www.any.hu|1395|1220|1150|1215|1100|1405|-0.01219511|0.08151|0.05662|0.20171|97.955||2020-05-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.205927|||2.660549|0.721|8.85|87.116||0.07203|0.559|0.915|0.03711|0.24666001|18|0
2020-07-20 23:43:16|eur_1413|CIG.BD|CIG.BD||HUF|Budapest|||||||303|1048683|281|265|324||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:18|eur_1414|ELMU.BD|ELMU.BD|Budapesti Elektromos Muvek Nyrt.|HUF|Budapest|6074440||||||33000|235|33000|27800|35000||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:19|eur_1415|EMASZ.BD|EMASZ.BD|Eszak-magyarorszagi Aramszolgaltato Nyrt.|HUF|Budapest|3050420||||||30000|381|30000|24200|31600||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:20|eur_1416|GSP.BD|GSP.BD||HUF|Budapest|||||||3200|1673|3250|3200|3280||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:22|eur_1417|MOL.BD|MOL.BD|MOL Magyar Olaj- es Gazipari Nyilvanosan Mukodo Reszvenytarsasag|HUF|Budapest|767329984|Hungary|Energy|Oil & Gas Integrated|http://www.mol.hu|3531|1750|1170429|1775|1501|3120|-0.4277885|0.12126|0.03179|0.04591|54.637|4Q2017/109/95.99!1Q2018/86/96.47!2Q2018/104.6/83.47!3Q2018/129/128.62|2020-08-07||109|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.653964|||0.55620056|0.386|3.183|177.033||0.18796|1.085|1.442|0.02406|0.21865|18|0
2020-07-20 23:43:23|eur_1418|MTEL.BD|MTEL.BD||HUF|Budapest|||||||387|291519|379.5|378.5|387||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:25|eur_1419|OPUS.BD|OPUS.BD|OPUS GLOBAL Nyrt.|HUF|Budapest|683742016|Hungary|Industrials|Engineering & Construction|http://opusglobal.hu||241|73451|244|146|437|-0.4285714|0.105629995|-0.00514|-0.01694|47.287|||||||||||||||||||||0|1.460739|||0.81218344|1.444|13.671|-39.7||0.01469|0.604|1.308|-0.13155|0.22973|18|0
2020-07-20 23:43:26|eur_1420|OTP.BD|OTP.BD|OTP Bank Nyrt.|HUF|Budapest|278332000|Hungary|Financial Services|Banks—Regional|http://www.otpbank.hu|12185|10760|339097|10780|7865|15850|-0.14580029|0|0.01794|0.16275999||4Q2017/227/193.81!1Q2018/303/223.67!2Q2018/342/285.71!3Q2018/326.92/300.6|2020-08-07||227|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.768668|||1.2960486|0.625||1287.079||0.38708|||0.31773|0|18|0
2020-07-20 23:43:28|eur_1421|PERGY.BD|PERGY.BD||HUF|Budapest|||||||610|1725|610|602|610||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:29|eur_1422|RABA.BD|RABA.BD|Raba Jarmuipari Holding Nyrt.|HUF|Budapest|13364500|Hungary|Consumer Cyclical|Auto Parts|http://www.raba.hu||864|1166|858|666|1245|-0.26666665|0.05372|0.00644|-0.04887|47.658|||||||||||||||||||||0|0.191301|||0.5670836|0.422|7.863|-76.755||0.0115|0.503|0.914|-0.02185|0.183|18|0
2020-07-20 23:43:30|eur_1423|RICHT.BD|RICHT.BD||HUF|Budapest|||||||6620|197568|6580|6510|6665||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:32|eur_1424|ZWACK.BD|ZWACK.BD|Zwack Unicum Nyrt.|HUF|Budapest|2000000|Hungary|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.zwackunicum.hu||16600|120|16600|14800|17700|-0.005988002|0.18954|0.11732|0.25588|20.24|||||||||||||||||||||0|0.076597|||5.3756475|2.274|11.996|848||0.0081|1.072|1.571|0.12149|0.62127|18|0
2020-07-20 23:43:33|eur_1425|BAL1R.RG|BAL1R.RG|AS Latvijas balzams|EUR|Riga|7496900|Latvia|Consumer Defensive|Beverages—Wineries & Distilleries|http://lb.lv||9|102|9|7.05|11.5|-0.021739125|0.12483|0.0304|0.08059|2.671|||||||||||||||||||||0|-0.28137|||0.59121066|||1.25||0|1.351|3.266|0.122980006|0.22627|18|0
2020-07-20 23:43:35|eur_1426|DPK1R.RG|DPK1R.RG|AS Ditton pievadkezu rupnica|EUR|Riga|7400000|Latvia|Consumer Cyclical|Auto Parts|http://www.dpr.lv||0.147|106|0.147|0.09|0.21|0.035211205|0.1319|0.01832|0.05195|374.083|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.188606|||0.88023955|1.101|8.346|0.008||0|0.435|1.038|0.012209999|0.17847|18|0
2020-07-20 23:43:36|eur_1427|GRD1R.RG|GRD1R.RG|Akciju sabiedriba Grindeks|EUR|Riga|9585000|Latvia|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.grindex.lv|4|15|28|15.5|11|16|0.1742425|0.17936|0.08056|0.09257|31.594|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.423787|||1.3069618|1.176|6.557|1.073||0.011080001|1.1|2.118|0.06656|0.59196|18|0
2020-07-20 23:43:38|eur_1428|GZE1R.RG|GZE1R.RG|AS Latvijas Gaze|EUR|Riga|39900000|Latvia|Utilities|Utilities—Regulated Gas|http://lg.lv||10|297|10|8.1|10.5|0|0.12962|0.02943|0.05019|7.032|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.153964|||1|1.232|9.506|0.457||0|3.966|4.915|0.06782|0.25656|18|0
2020-07-20 23:43:39|eur_1429|HMX1R.RG|HMX1R.RG|HansaMatrix AS|EUR|Riga|1829380|Latvia|Industrials|Conglomerates|http://www.hansamatrix.com|8.9|6.95|34|7|5.2|7.6|0.07692313|0.09302|0.0138|-0.048720002|139.804|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.334794|||1.4997842|1.032|11.091|-0.23||0.22905001|0.129|0.773|-0.01761|0.1242|18|0
2020-07-20 23:43:41|eur_1430|OLF1R.RG|OLF1R.RG|AS Olainfarm|EUR|Riga|14085100|Latvia|Healthcare|Drug Manufacturers—Specialty & Generic|http://lv.olainfarm.com|8.5|7.1|6011|7.06|5.36|7.8|0.0056979656|0.25182|0.10034|0.1441|15.645|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|0.438029|||0.7744328|0.737|2.928|1.239||0.017029999|1.847|3.076|0.12962|0.60374|18|0
2020-07-20 23:43:42|eur_1431|RAR1R.RG|RAR1R.RG|AS Rigas autoelektroaparatu rupnica|EUR|Riga|3565510|Latvia|Real Estate|Real Estate Services|http://www.as-rar.lv||0.36|3|0.36|0.122|0.368|0.764706|3.55175|-0.0168|-0.06321|9.536|||||||||||||||||||||0|0.889915|||0.7741936|65.273|18.378|-0.03||0|0.146|0.287|0|0|18|0
2020-07-20 23:43:44|eur_1432|RJR1R.RG|RJR1R.RG|AS Rigas Juvelierizstradajumu Rupnica|EUR|Riga|4742980|Latvia|Consumer Cyclical|Luxury Goods|http://www.rigagold.lv||0.155|207|0.15|0.0915|1|0.63934433|-0.016549999|-0.01666|-0.01626|1.627|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.530792|||0.58935356|0.602|-36.388|-0.005||0|17.433|27.721|-0.01885|0.27778998|18|0
2020-07-20 23:43:45|eur_1433|RKB1R.RG|RKB1R.RG|AS Rigas kugu buvetava|EUR|Riga|10000000|Latvia|Industrials|Aerospace & Defense|http://www.riga-shipyard.com||0.115|1032|0.115|0.085|0.238|-0.041666627|0|-0.05009|-0.23052|40.796|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.111239|||0.096719936|6.69|-1.253|-0.452||0|0.561|0.698|0|0|18|0
2020-07-20 23:43:47|eur_1434|RRR1R.RG|RRR1R.RG|AS VEF Radiotehnika RRR|EUR|Riga|2549080|Latvia|Technology|Consumer Electronics|http://www.rrr.lv||0.21|110|0.2|0.179|0.22|0|1.3366799|0.01548|0.020680001|16.448|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.644186|||1.0344827|16.977|12.701|0.004||0|1.033|1.888|0.29027|0.42944|18|0
2020-07-20 23:43:48|eur_1435|SAF1R.RG|SAF1R.RG|SAF Tehnika A/S|EUR|Riga|2970180|Latvia|Technology|Communication Equipment|http://www.saftehnika.com||3.74|597|3.7|2.5|4.26|-0.07499999|0.046469998|0.01895|0.07284|11.3|||||||||||||||||||||0|0.870284|||1.1798106|0.536|11.533|0.245||0.00068999996|2.154|4.515|0.04152|0.40416|18|0
2020-07-20 23:43:50|eur_1436|SCM1R.RG|SCM1R.RG|AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija|EUR|Riga|422440|Latvia|Consumer Defensive|Farm Products|http://www.sigmas.lv||3.6|22|3.6|1.93|4.2|0.43999994|0.1074|0.03046|0.040760003||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.127406|||0.9909166|1.09|10.146|0.147||0|6.924|17.888|0.05098|0.57046|18|0
2020-07-20 23:43:51|eur_1437|SMA1R.RG|SMA1R.RG|AS PATA Saldus|EUR|Riga|828452|Latvia|Basic Materials|Lumber & Wood Production|http://patasaldus.lv||18.9|1|18.9|16|25|0.049999952|0.04817|0.00312|-0.06589|130.564|||||||||||||||||||||0|0.119681|||1.1882309|0.605|12.559|-1.082|||1.347|2.071|-0.01671|0.013780001|18|0
2020-07-20 23:43:52|eur_1438|VSS1R.RG|VSS1R.RG|AS Valmieras stikla skiedra|EUR|Riga|23903200|Latvia|Consumer Cyclical|Textile Manufacturing|http://www.valmiera-glass.com||1.17|100|1.15|1|1.6|-0.12213737|0.05723|-0.01566|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.115116||||0.601|10.496|-0.082||0.00508|0.226|0.555|-0.01641|0.48894|18|0
2020-07-20 23:43:54|eur_1439|APG1L.VS|APG1L.VS|APB Apranga|EUR|Vilnius|55292000|Lithuania|Consumer Cyclical|Apparel Retail|http://aprangagroup.lt|2|1.665|1997|1.67|1.25|2.29|-0.061797738|0.085930005|0.04543|0.14273|126.482|2Q2017/0.05/0.06!3Q2017/0.11/0.08!1Q2018/-0.02/0.03!2Q2018/0.06/0.06|2020-07-30||0.05|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.886066|||1.627566|0.788|9.171|0.167|0.14|0.64166|0.181|1.37|0.039690003|0.43523|18|0
2020-07-20 23:43:55|eur_1440|INC1L.VS|INC1L.VS|AB INVL Technology|EUR|Vilnius|||||||1.95|3665|2|1.5|2.02||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:43:57|eur_1441|INL1L.VS|INL1L.VS|INVL Baltic Farmland, AB|EUR|Vilnius|3228510|Lithuania|Real Estate|Real Estate Services|http://invlbalticfarmland.com/lit/lt||4.52|42|4.94|3.44|5|0.43604648|0||||||||||||||||||||||||0|-0.050423|||1.0854948|23.742||0.359||0|||1.7391299|0.90255|18|0
2020-07-20 23:43:58|eur_1442|IVL1L.VS|IVL1L.VS|Invalda INVL, AB|EUR|Vilnius|11610500|Lithuania|Financial Services|Asset Management|http://www.invaldainvl.com||6.95|1136|7.05|5.6|8.95|0.22608697|0.69545|0.16820998|0.2733|1.849|||||||||||||||||||||0|0.366435|||0.9298903|2.38|3.422|1.77||0|3.47|3.56|0.65021|0.99087995|18|0
2020-07-20 23:44:00|eur_1443|KNF1L.VS|KNF1L.VS|AB Klaipedos nafta|EUR|Vilnius|380952000|Lithuania|Energy|Oil & Gas Refining & Marketing|http://www.kn.lt||0.363|25258|0.363|0.301|0.414|-0.057142794|0.29815|0.01667|0.04395|236.6|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.535026|||0.726|5.311|17.813|0.022||0.0092400005|1.283|1.342|0.08696|0.24899|18|0
2020-07-20 23:44:01|eur_1444|LNA1L.VS|LNA1L.VS|AB Linas Agro Group|EUR|Vilnius|158168992|Lithuania|Consumer Defensive|Farm Products|http://www.linasagro.lt|0.6|0.57|23227|0.56|0.46|0.64|-0.11811024|0.0076599997|-0.0025799999|-0.00364|110.054|||||0m|0|0|-1m|-1|1|-2m|-1|1|-3m|-1|1|||||0|0.316397|||0.5352112|0.391|51.065|-0.005||0.00928|0.466|1.229|-0.0011100001|0.04423|18|0
2020-07-20 23:44:02|eur_1445|PTR1L.VS|PTR1L.VS|AB Panevezio Statybos Trestas|EUR|Vilnius|16350000|Lithuania|Industrials|Engineering & Construction|http://www.pst.lt||0.625|2|0.625|0.52|0.85|-0.14965987|0.00603|-0.0073100002|0.02308|34.963|||||||||||||||||||||0|0.507313|||0.29761907|0.152|25.193|0.025||0.024489999|0.823|1.633|0.00368|0.05323|18|0
2020-07-20 23:44:04|eur_1446|PZV1L.VS|PZV1L.VS|Pieno Zvaigzdes, AB|EUR|Vilnius|45134400|Lithuania|Consumer Defensive|Packaged Foods|http://pienozvaigzdes.lt||0.96|60|0.96|0.7|1.04|-0.010309339|0.06277|0.04402|0.17807|108.475|||||||||||||||||||||0|0.440338|||1.4976599|0.397|6.33|0.101||0.02497|0.691|1.082|0.02834|0.204|18|0
2020-07-20 23:44:05|eur_1447|RSU1L.VS|RSU1L.VS|Rokiskio Suris AB|EUR|Vilnius|35006700|Lithuania|Consumer Defensive|Packaged Foods|http://www.rokiskio.com||2.5|932|2.5|2.1|2.76|0.008064508|0.065|0.014049999|0.03141|11.795|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.230946|||0.6691649|0.48|7.38|0.12||0.06382|1.205|3.185|0.01968|0.096829996|18|0
2020-07-20 23:44:07|eur_1448|SAB1L.VS|SAB1L.VS|AB Siauliu Bankas|EUR|Vilnius|600726016|Lithuania|Financial Services|Banks—Regional|http://www.sb.lt|0.62|0.441|216231|0.442|0.32|0.558|-0.0942623|0|0.01847|0.15248||||||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.813317|||0.8305085|0.316||0.072||0.35854|||0.44658002|0|18|0
2020-07-20 23:44:08|eur_1449|TEL1L.VS|TEL1L.VS|Telia Lietuva, AB|EUR|Vilnius|582612992|Lithuania|Communication Services|Telecom Services|http://www.telia.lt|2.8|1.44|6498|1.435|1.135|1.44|0.23706901|0.30155|0.07021|0.1808|59.797||2020-07-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.30408|||2.8015566|2.511|8.327|0.093||0.00017000001|0.9|0.992|0.13623999|0.45112|18|0
2020-07-20 23:44:10|eur_1450|UTR1L.VS|UTR1L.VS|AB Utenos Trikotazas|EUR|Vilnius|9503000|Lithuania|Consumer Cyclical|Apparel Manufacturing|http://www.ut.lt||0.96|30|0.94|0.8|1.09|-0.060000002|0.051609997|0.01778|0.04346|40.907|||||||||||||||||||||0|-0.0204|||0.8735214|0.393|7.614|0.048||0|0.553|1.43|0.014880001|0.18922001|18|0
2020-07-20 23:44:11|eur_1451|VBL1L.VS|VBL1L.VS|Vilniaus Baldai AB|EUR|Vilnius|3886270|Lithuania|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.vilniausbaldai.lt||8.45|3|8.3|5.7|11.6|0.13698626|0.07461|0.025390001|0.24374|181.307|||||||||||||||||||||0|0.473826|||1.526097|1.004|13.464|1.206||0|0.24|0.669|0.06725|0.10767999|18|0
2020-07-20 23:44:13|eur_1452|VLP1L.VS|VLP1L.VS|AB Vilkyskiu pienine|EUR|Vilnius|11943000|Lithuania|Consumer Defensive|Packaged Foods|http://www.vilkyskiu.lt||1.9|64|1.9|1.39|2.46|-0.21487606|0.046680003|0.00981|0.028110001|82.752|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.705927|||0.71915215|0.418|8.951|0.072||0.17113|0.324|0.739|0.00753|0.07323|18|0
2020-07-20 23:44:14|eur_1453|ZMP1L.VS|ZMP1L.VS|AB Zemaitijos pienas|EUR|Vilnius|46147800|Lithuania|Consumer Defensive|Packaged Foods|http://www.zpienas.lt||1.78|1155|1.78|1.4|1.89|-0.0055865645|0.0871|0.062319998|0.12844|17.289|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.47806|||0.94030637|0.467|5.366|0.241||0|1.443|3.119|0.058330003|0.22167999|18|0
2020-07-20 23:44:16|eur_1454|ARC1T.TL|ARC1T.TL|Arco Vara AS|EUR|Tallinn|8998370|Estonia|Real Estate|Real Estate—Development|http://www.arcovara.com/et/||1.09|4491|1.07|0.84|1.35|-0.036036015|0.07645|0.02104|0.03968|97.815|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.577367|||0.7364865|1.515|19.813|0.053||0.21079001|0.153|1.724|0.03637|0.14794|18|0
2020-07-20 23:44:17|eur_1455|BLT1T.TL|BLT1T.TL|AS Baltika|EUR|Tallinn|54079500|Estonia|Consumer Cyclical|Apparel Retail|http://www.baltikagroup.com|0.55|0.128|28075|0.125|0.077|0.385|-0.5833334|-0.17593999|-0.13843||1054.595|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.962278|||4.740741|0.705|-4.005|-0.044||0.00084|0.16|0.893|-0.07914|0.45529997|18|0
2020-07-20 23:44:18|eur_1456|EEG1T.TL|EEG1T.TL|AS Ekspress Grupp|EUR|Tallinn|29779300|Estonia|Communication Services|Advertising Agencies|http://www.egrupp.ee|1.25|0.78|75|0.795|0.59|0.86|-0.047904134|0.08177|0.01931|0.02548|47.02|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.318321|||0.457478|0.651|7.965|0.043||0.14127|0.69|0.849|0.01871|0.1895|18|0
2020-07-20 23:44:20|eur_1457|HAE1T.TL|HAE1T.TL|AS Harju Elekter|EUR|Tallinn|17739900|Estonia|Industrials|Electrical Equipment & Parts|http://www.harjuelekter.com|3|4.39|1141|4.37|3.2|4.89|-0.02888894|0.043860003|0.022839999|0.04338|24.432|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.733641|||1.1706666|0.601|13.704|0.169||0.00092|0.779|1.448|0.02016|0.12996|18|0
2020-07-20 23:44:21|eur_1458|LHV1T.TL|LHV1T.TL|AS LHV Group|EUR|Tallinn|28819100|Estonia|Financial Services|Banks—Regional|http://www.lhv.ee|12.4|14|5118|13.95|9.6|14.95|0.19794929|0|0.00839|0.13475999||||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.669193|||1.9390582|-14.514||0.78|0.75|0.06242|||0.31841|0|18|0
2020-07-20 23:44:23|eur_1459|MRK1T.TL|MRK1T.TL|AS Merko Ehitus|EUR|Tallinn|17700000|Estonia|Industrials|Engineering & Construction|http://group.merko.ee/en|10|8.96|3435|9|6.56|10.6|-0.06250006|0.05789|0.03539|0.1126|49.048|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.565434|||1.1999464|0.632|10.914|0.876||0.04823|0.727|2.417|0.05072|0.11147001|18|0
2020-07-20 23:44:24|eur_1460|NCN1T.TL|NCN1T.TL|Nordecon AS|EUR|Tallinn|30756700|Estonia|Industrials|Engineering & Construction|http://www.nordecon.com|1.1|1.08|2610|1.07|0.78|1.2|0|0.02634|0.028380001|0.1184|80.371|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.449576|||1.1157025|0.221|8.395|0.085||0.011390001|0.619|0.949|0.0105|0.05074|18|0
2020-07-20 23:44:26|eur_1461|PKG1T.TL|PKG1T.TL|AS Pro Kapital Grupp|EUR|Tallinn|56688000|Estonia|Real Estate|Real Estate—Diversified|http://www.prokapital.com|2.46|0.85|161|0.85|0.65|1.49|-0.38405794|0.13791999|0.01846|-0.39263|179.809|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.733641|||0.71548826|3.161|22.922|-0.546||0.00238|0.106|0.505|-0.60512|0.27186|18|0
2020-07-20 23:44:27|eur_1462|PRF1T.TL|PRF1T.TL|AS PRFoods|EUR|Tallinn|37682900|Estonia|Consumer Defensive|Farm Products|http://www.prfoods.ee||0.406|374|0.406|0.361|0.534|-0.19762844|0.03411|0.00709|-0.056649998|92.633|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.49943|||0.72890484|0.388|11.385|-0.035||0.07542|0.3|0.886|-0.013300001|0.12681|18|0
2020-07-20 23:44:28|eur_1463|SFG1T.TL|SFG1T.TL|AS Silvano Fashion Group|EUR|Tallinn|36000000|Estonia|Consumer Cyclical|Apparel Retail|http://www.silvanofashion.com|2.7|1.67|3633|1.675|1.37|2.35|-0.26855898|0.28009|0.1825|0.22528|30.147|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.741339|||2.689211|1.189|4.244|0.17|0.31|0.11367|0.832|2.619|0.11266|0.55501|18|0
2020-07-20 23:44:30|eur_1464|SKN1T.TL|SKN1T.TL|Nordic Fibreboard AS|EUR|Tallinn|4499060|Estonia|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.nordicfibreboard.com||0.32|4|0.32|0.29|0.5|-0.2727273|0.0109399995|-0.03224|-0.80943|434.12|||||||||||||||||||||0|0.610084|||1.4159292|0.441|40.336|-0.361||0|0.183|0.264|-0.12139|0.13444|18|0
2020-07-20 23:44:31|eur_1465|TAL1T.TL|TAL1T.TL|AS Tallink Grupp|EUR|Tallinn|669881984|Estonia|Industrials|Marine Shipping|http://www.tallink.com|1.03|0.736|170121|0.74|0.6|1.01|-0.22594136|0.16274999|0.028180001|0.05523|74.506|2Q2017/0.03/0.01!3Q2017/0.07/0.07!2Q2018/0.02/0.03!3Q2018/0.07/0.07|2020-08-06||0.03|0m|0|0|-1m|1|3|-2m|0.67|3|-3m|1|2|||||0|0.535026|||0.6216216|1.154|7.09|0.067|0.07|0.03413|0.203|0.421|0.0484|0.20127001|18|0
2020-07-20 23:44:33|eur_1466|TKM1T.TL|TKM1T.TL|Tallinna Kaubamaja Grupp AS|EUR|Tallinn|40729200|Estonia|Consumer Cyclical|Department Stores|http://www.tkmgroup.ee|9.3|8.3|11336|8.36|7.46|9.34|0.0072288513|0.05524|0.039300002|0.14336|142.681|||||0m|0|0|-1m|-0.5|2|-2m|-0.5|2|-3m|-0.5|2|||||0|0.308698|||1.6720387|0.846|15.312|0.713||0.015570001|0.266|0.904|0.04042|0.24994|18|0
2020-07-20 23:44:34|eur_1467|TPD1T.TL|TPD1T.TL|AS Trigon Property Development|EUR|Tallinn|4499060|Estonia|Real Estate|Real Estate—Diversified|http://www.trigonproperty.com||0.51|52|0.515|0.304|0.59|0.038306475|0|-0.00942|0.17986||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.027713|||1.0736842|||0.078||0|3.35|3.444|0|0|18|0
2020-07-20 23:44:36|eur_1468|TSM1T.TL|TSM1T.TL|AS Tallinna Sadam|EUR|Tallinn|263000000|Estonia|Industrials|Marine Shipping|http://www.ts.ee|2.3|1.83|40879|1.84|1.37|2.14|-0.07070708|0.54903|0.04798|0.11321|52.981|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.670931|||1.2432065|4.961|9.035|0.165||0.13664|1.496|1.51|0.3337|0.57845|18|0
2020-07-20 23:44:37|eur_1469|TVEAT.TL|TVEAT.TL|AS Tallinna Vesi|EUR|Tallinn|20000000|Estonia|Utilities|Utilities—Regulated Water|http://www.tallinnavesi.ee|10|13|2042|13|10.4|13.8|0.15044248|0.49742|0.059660003|0.23103|76.792|||||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.161662|||2.1473405|4.59|9.228|1.331||0.0093|5.826|5.873|0.42994|0.53012|18|0
2020-07-20 23:44:39|eur_1470|TIGO-SDB.ST|TIGO-SDB.ST|Millicom International Cellular S.A.|SEK|Stockholm|101069000|Luxembourg|Communication Services|Telecom Services|http://www.millicom.com||257.2|693613|249.9|196.2|525.5|-0.51|0.3568|0.02229|-0.0291|324.99|||||||||||||||||||||1|0.710364|||11.898044|7.332|20.549|0.138||0.50924|1.138|1.414|0.00319|0.72317004|18|1
2020-07-20 23:44:48|gdr_uk_0000|ACID.IL|ACID.IL||USD|IOB|||||||3.16|108|2.88|3.16|462||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:50|gdr_uk_0001|AFID.IL|AFID.IL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:51|gdr_uk_0002|AGRO.IL|AGRO.IL||USD|IOB|||||||9.5|34875|9.34|9.42|1040||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:52|gdr_uk_0003|AKRN.IL|AKRN.IL||USD|IOB|||||||8|100|8|8|8||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:54|gdr_uk_0004|AVGR.IL|AVGR.IL||USD|IOB|||||||0.11|881|0.11|0.11|0.11||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:55|gdr_uk_0005|AXB.IL|AXB.IL||USD|IOB|||||||29|117952|28.9|28.65|4705||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:57|gdr_uk_0006|BKM.IL|BKM.IL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:44:58|gdr_uk_0007|BQAD.IL|BQAD.IL||USD|IOB|||||||0.41|5000|0.41|0.41|590||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:00|gdr_uk_0008|CBKD.IL|CBKD.IL||USD|IOB|||||||3.85|546075|3.75|3.75|459||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:01|gdr_uk_0012|EFGD.IL|EFGD.IL||USD|IOB|||||||1.6|33166|1.6|1.6|1.61||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:03|gdr_uk_0013|ELSA.IL|ELSA.IL||USD|IOB|||||||9.9|2900|9.9|9.9|1280||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:04|gdr_uk_0014|ETLN.IL|ETLN.IL||USD|IOB|||||||1.55|973880|1.51|1.525|335.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:05|gdr_uk_0015|FIVE.IL|FIVE.IL||USD|IOB|||||||35.32|197718|34.94|34.44|35.32||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:07|gdr_uk_0016|GAID.IL|GAID.IL||USD|IOB|||||||8.1|1166|8.24|8.1|4520||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:08|gdr_uk_0017|GCLA.IL|GCLA.IL||USD|IOB|||||||1.71|3148|1.71|1.71|1.71||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:10|gdr_uk_0018|GEEC.L|GEEC.L|Great Eastern Energy Corporation Limited|GBp|LSE|119124000|India|Energy|Oil & Gas E&P|http://www.geecl.com|3.83|12.5|10597|12.5|0.125|45|-0.7222222|0.57254004|0.05856|0.10399|78.086||2019-11-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.793604|||17.17033|2.082|3.637|7.5||0.15414|0.673|0.856|0.2535|0.96936|18|0
2020-07-20 23:45:11|gdr_uk_0019|GLPR.IL|GLPR.IL||USD|IOB|||||||3.16|21595|3.12|3.04|396||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:13|gdr_uk_0021|GLTR.IL|GLTR.IL||USD|IOB|||||||5.78|251171|5.8|5.6|1096||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:14|gdr_uk_0022|GRTB.IL|GRTB.IL||USD|IOB|||||||2.48|22149|2.6|2.32|745||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:16|gdr_uk_0024|HHPD.IL|HHPD.IL||USD|IOB|||||||6.06|36454|6.09|5.95|637||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:17|gdr_uk_0025|HMSG.IL|HMSG.IL||USD|IOB|||||||4.3|450|4.3|4.3|1000||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:18|gdr_uk_0026|HSBK.IL|HSBK.IL||USD|IOB|||||||11.8|310428|11.85|11.8|1325||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:20|gdr_uk_0027|HYUD.IL|HYUD.IL||USD|IOB|||||||28|9060|26|26.8|4490||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:21|gdr_uk_0028|KCEL.IL|KCEL.IL||USD|IOB|||||||6.15|6514|6.15|6.15|522||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:23|gdr_uk_0031|LGLD.IL|LGLD.IL||USD|IOB|||||||11.2|2000|11.2|11.1|1790||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:24|gdr_uk_0033|LSRG.IL|LSRG.IL||USD|IOB|||||||1.97|5738|1.936|1.954|315||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:26|gdr_uk_0034|LTOD.IL|LTOD.IL||USD|IOB|||||||12.46|19031|12.38|12.24|2245||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:27|gdr_uk_0035|MAIL.IL|MAIL.IL||USD|IOB|||||||25.45|264551|25.15|25.2|3350||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:28|gdr_uk_0037|MGNT.IL|MGNT.IL||USD|IOB|||||||14.11|524719|13.26|13.15|2279||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:30|gdr_uk_0038|MHPC.IL|MHPC.IL||USD|IOB|||||||6.4|955|6.4|6.4|1465||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:31|gdr_uk_0039|MMK.IL|MMK.IL||USD|IOB|||||||6.93|5812|6.84|6.93|1056||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:33|gdr_uk_0040|NCSP.IL|NCSP.IL||USD|IOB|||||||12.9|357|12.9|12.5|1240||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:34|gdr_uk_0041|NLMK.IL|NLMK.IL||USD|IOB|||||||19.4|64524|19.16|19.11|2710||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:36|gdr_uk_0043|NVTK.IL|NVTK.IL||USD|IOB|||||||153.4|66911|152|150|13350||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:37|gdr_uk_0044|OKEY.IL|OKEY.IL||USD|IOB|||||||0.63|58374|0.63|0.625|0.645||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:38|gdr_uk_0046|OTPD.IL|OTPD.IL||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:40|gdr_uk_0047|PHOR.IL|PHOR.IL||USD|IOB|||||||12.12|112860|12|11.96|1623||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:41|gdr_uk_0050|RIFS.IL|RIFS.IL||USD|IOB|||||||1.7|3600|1.7|1.7|2420||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:43|gdr_uk_0051|ROSN.IL|ROSN.IL||USD|IOB|||||||5.03|937360|4.99|4.912|633.6||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:44|gdr_uk_0052|SBER.IL|SBER.IL||USD|IOB|||||||11.83|2631907|11.685|11.565|1981.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:46|gdr_uk_0053|SBID.IL|SBID.IL||USD|IOB|||||||25.85|36435|25.1|25.4|4935||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:47|gdr_uk_0055|SMSD.IL|SMSD.IL||USD|IOB|||||||990|1983|988|981|96000||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:49|gdr_uk_0056|SMSN.IL|SMSN.IL||USD|IOB|||||||1136|14048|1138|1129|116100||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:50|gdr_uk_0057|SNGR.IL|SNGR.IL||USD|IOB|||||||6.6|60|6.6|6.6|930||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:52|gdr_uk_0058|SSA.IL|SSA.IL||USD|IOB|||||||5.31|127850|5.07|5.03|443.2||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:53|gdr_uk_0059|SVST.IL|SVST.IL||USD|IOB|||||||12.35|132356|12.15|12.11|12.37||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:55|gdr_uk_0061|TCS.IL|TCS.IL||USD|IOB|||||||23.15|299649|22.95|22.7|2245||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:56|gdr_uk_0062|TMKS.IL|TMKS.IL||USD|IOB|||||||3.2|18439|3.305|3.17|599||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:57|gdr_uk_0063|TTST.IL|TTST.IL||USD|IOB|||||||4.61|5691|4.57|4.52|1200||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:45:59|gdr_uk_0065|VTBR.IL|VTBR.IL||USD|IOB|||||||0.971|1038627|0.916|0.9115|0.971||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:00|gdr_uk_0066|ATAD.IL|ATAD.IL||USD|IOB|||||||46.54|163772|46|45.52|6190||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:02|gdr_uk_0067|EVR.L|EVR.L|EVRAZ plc|GBp|LSE|1451910016|United Kingdom|Basic Materials|Steel|http://www.evraz.com|7|304.4|1331869|307.4|2.78|684.2|-0.5326847|0.21150999|0.12162|0.18882999|251.867||2020-08-06|||0m|0|0|-1m|0.5|14|-2m|0.38|13|-3m|0.38|13|||||0|1.465697|||263.77814|0.681|3.219|22|0.95|0.16549|0.97|1.688|0.027379999|0.30508|18|0
2020-07-20 23:46:03|gdr_uk_0068|HYDR.IL|HYDR.IL||USD|IOB|||||||1.058|248817|1.038|1.028|129.8||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:05|gdr_uk_0069|LKOD.IL|LKOD.IL||USD|IOB|||||||68.9|741226|68.9|68.16|6762||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:06|gdr_uk_0070|LNTA.IL|LNTA.IL||USD|IOB|||||||2.53|481|2.475|2.46|709||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:07|gdr_uk_0071|MNOD.IL|MNOD.IL||USD|IOB|||||||25.68|1415806|25.58|25.23|2066||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:09|gdr_uk_0072|OGZD.IL|OGZD.IL||USD|IOB|||||||5.234|17803105|5.118|5.088|517.8||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:10|gdr_uk_0073|PGIL.L|PGIL.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:12|gdr_uk_0074|POLY.L|POLY.L|Polymetal International plc|GBp|LSE|471801984|Cyprus|Basic Materials|Other Precious Metals & Mining|http://www.polymetalinternational.com|10.89|1655|1124867|1614|15.235|1758|0.61158264|0.47373|0.12562999|0.28853|90.415||2020-08-25|||0m|0|0|-1m|0.29|17|-2m|0.06|18|-3m|0.06|18|||||0|-0.206976|||403.65854|4.059|8.568|101|1.12|0.37587002|1.039|2.756|0.21371001|0.52582|18|0
2020-07-20 23:46:13|gdr_uk_0075|RKMD.IL|RKMD.IL||USD|IOB|||||||7.4|32259|7.21|7.04|704||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:14|gdr_uk_0076|SGGD.IL|SGGD.IL||USD|IOB|||||||5.16|280086|5.04|5.03|542||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:23|uk_0000|CRG.IR|CRG.IR|CRH plc|EUR|Irish|784928000|Ireland|Basic Materials|Building Materials|http://www.crh.com||34.05|1462291|33.4|16.3|36.74|0.13143635|0.14784001|0.04289|0.096260004|60.309|||||||||||||||||||||0|0.975581|||1.5868207|1.334|9.027|2.39||0.49298|1.092|1.613|0.076799996|0.32986|18|0
2020-07-20 23:46:24|uk_0002|KRZ.IR|KRZ.IR|Kerry Group plc|EUR|Irish|176680992|Ireland|Consumer Defensive|Packaged Foods|http://www.kerrygroup.com||107.5|184083|107.3|88.5|126.5|0.013220072|0.14677|0.05845|0.1318|58.206|||||||||||||||||||||0|0.292441|||4.1592507|2.899|19.754|3.199||0.34947|0.828|1.327|0.07823|0.46648|18|0
2020-07-20 23:46:26|uk_0004|SK3.IR|SK3.IR|Smurfit Kappa Group Plc|EUR|Irish|238566000|Ireland|Consumer Cyclical|Packaging & Containers|http://www.smurfitkappa.com||27.24|586231|27.4|19.93|36.1|-0.03859651|0.16389999|0.06708|0.16454001|123.254|||||||||||||||||||||0|1.01686|||2.180421|1.107|6.754|2||0.55318|0.793|1.21|0.052610002|0.33212003|18|0
2020-07-20 23:46:27|uk_0006|GL9.IR|GL9.IR|Glanbia plc|EUR|Irish|296046016|Ireland|Consumer Defensive|Packaged Foods|http://www.glanbia.com||10.5|190545|10.32|7.435|14.64|-0.2863071|0.07846|0.04113|0.109510005|52.018|||||||||||||||||||||0|0.104651|||1.8213357|0.945|12.045|0.609||0.30003|0.741|1.228|0.046490002|0.20122999|18|0
2020-07-20 23:46:29|uk_0007|KRX.IR|KRX.IR|Kingspan Group plc|EUR|Irish|183154000|Ireland|Industrials|Building Products & Equipment|http://www.kingspan.com||65.25|388109|62.2|37.44|65.3|0.32566082|0.12535|0.07177|0.19328|45.92|||||||||||||||||||||0|0.615116|||5.700681|2.594|20.691|2.029||0.57109|1.026|1.661|0.07928|0.29077998|18|0
2020-07-20 23:46:30|uk_0008|GCC.IR|GCC.IR||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:46:31|uk_0009|HSBA.L|HSBA.L|HSBC Holdings plc|GBp|LSE|20366100480|United Kingdom|Financial Services|Banks—Diversified|http://www.hsbc.com|9.2|374.3|15949055|379.55|3.759|741|-0.42718083|0|0.00226|0.03196|||2020-08-03|||0m|0|0|-1m|0.1|21|-2m|0.14|22|-3m|0.05|22|||||0|0.510465|||39.764153|-3.003||17.9|0.77|0.36413|||0.10098|0|18|0
2020-07-20 23:46:33|uk_0010|BP.L|BP.L|BP p.l.c.|GBp|LSE|20262799360|United Kingdom|Energy|Oil & Gas Integrated|http://www.bp.com|7.99|303.2|22737539|309.3|3.04|556.2|-0.4086042|0.087290004|0.0050199996|-0.03296|86.748|4Q2017/0.11/0.1!1Q2018/0.13/0.11!2Q2018/0.14/0.14!3Q2018/0.19/0.15|2020-08-04||0.11|0m|0|0|-1m|0.39|28|-2m|0.32|28|-3m|0.31|29|||||0|0.555813|||69.30286|0.462|5.291|-16.1|0.61|0.35077|0.581|1.01|-0.0121|0.13975|18|0
2020-07-20 23:46:34|uk_0011|RDSA.L|RDSA.L|Royal Dutch Shell plc|GBp|LSE|4101240064|Netherlands|Energy|Oil & Gas Integrated|http://www.shell.com||1272.8|3061202|1303.2|3.045|2636|-0.49004114|0.13063|0.025510002|0.05345|51.841|||||||||||||||||||||1|0.848837|||55.40658|0.557|4.264|122.3||0.33909|0.769|1.115|0.030569999|0.18318|18|1
2020-07-20 23:46:36|uk_0012|GSK.L|GSK.L|GlaxoSmithKline plc|GBp|LSE|5017269760|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.gsk.com|1644.5|1648.4|5495548|1660.2|16.272|1857|0.003384471|0.28508|0.07779|0.50810003|159.258|4Q2017/27.2/25.98!1Q2018/24.6/24.25!2Q2018/28.1/26.07!3Q2018/35.5/33.18|2020-07-29||27.2|0m|0|0|-1m|0.5|30|-2m|0.53|30|-3m|0.53|30|||||0|0.423837|||626.52985|3.319|11.642|107|113.85|0.49269|0.543|0.869|0.15291001|0.68181|18|0
2020-07-20 23:46:37|uk_0013|BATS.L|BATS.L|British American Tobacco p.l.c.|GBp|LSE|2294220032|United Kingdom|Consumer Defensive|Tobacco|http://www.bat.com|3825.26|2705.5|3613806|2785|30.97|3507|-0.091205716|0.43919|0.045890003|0.09009|70.708||2020-07-31|||0m|0|0|-1m|1|20|-2m|0.95|21|-3m|0.95|21|||||0|0.664534|||96.905334|4.054|9.23|249|315.24|0.53087|0.365|0.705|0.22042999|0.82852995|18|0
2020-07-20 23:46:39|uk_0014|AZN.L|AZN.L|AstraZeneca PLC|GBp|LSE|1312269952|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.astrazeneca.com|78.83|9320|5076382|9187|83.8|10120|0.4399687|0.23658001|0.03598|0.116639994|171.717|4Q2017/1.3/0.84!1Q2018/0.48/0.6!2Q2018/0.69/0.7!3Q2018/0.71/0.7|2020-07-30||1.3|0m|0|0|-1m|0.64|33|-2m|0.65|34|-3m|0.66|35|||||0|0.276162|||1134.51|5.566|23.527|115.7|3.82|0.54422003|0.558|0.752|0.06028|0.7972|18|0
2020-07-20 23:46:40|uk_0015|VOD.L|VOD.L|Vodafone Group Plc|GBp|LSE|26824200192|United Kingdom|Communication Services|Telecom Services|http://www.vodafone.com|2.01|129.28|33081399|129.8|0.987|1602|0.0113761425|0.28027|0.0175|-0.00722|129.876||2020-05-12|||0m|0|0|-1m|0.81|27|-2m|0.81|26|-3m|0.75|28|||||0|0.72093|||50.42122|||-28.2|0.1|0.51866|0.837|1.022|-0.02046|0.31778|18|0
2020-07-20 23:46:41|uk_0016|DGE.L|DGE.L|Diageo plc|GBp|LSE|2337400064|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.diageo.com|2916.05|2793|1560063|2816|26.725|3633.5|-0.16686392|0.34136|0.08176|0.31469|151.224||2020-08-04|||0m|0|0|-1m|0.5|30|-2m|0.52|29|-3m|0.57|30|||||1|0.314534|||874.72595|6.119|17.925|127.8|135.8|0.58803004|0.52|1.147|0.2317|0.61547|18|1
2020-07-20 23:46:43|uk_0017|PRU.L|PRU.L|Prudential plc|GBp|LSE|2608859904|United Kingdom|Financial Services|Insurance—Life|http://www.prudentialplc.com|2079.18|1218|3940602|1252.5|12.025|1749.5|-0.26861316|0.03029|0.0028900001|0.093760006|87.142||2020-08-11|||0m|0|0|-1m|0.82|22|-2m|0.82|22|-3m|0.87|23|||||0|1.138372|||162.14058|0.489|16.16|30.2||0.64572|0.301|1.358|0.00835|0.08289|18|0
2020-07-20 23:46:44|uk_0018|LLOY.L|LLOY.L|Lloyds Banking Group plc|GBp|LSE|70762201088|United Kingdom|Financial Services|Banks—Regional|http://www.lloydsbankinggroup.com|75.37|30.41|109366073|30.565|0.304|73.66|-0.46112484|0|0.0027200002|0.044299997||4Q2017/1.43/1.55!1Q2018/2.03/1.82!2Q2018/2.09/2.02!3Q2018/2.12/1.9|2019-07-31||1.43|0m|0|0|-1m|0.5|24|-2m|0.48|25|-3m|0.46|26|||||0|1.087209|||55.59415|-8.971||2.3|7.79|0.55092996|||0.14054|0|18|0
2020-07-20 23:46:46|uk_0019|BARC.L|BARC.L|Barclays PLC|GBp|LSE|17344700416|United Kingdom|Financial Services|Banks—Diversified|http://www.home.barclays|221.84|116.22|25109785|116.4|1.1256|192.99|-0.256705|0|0.00225|0.043709997||4Q2017/2.55/1.74!1Q2018/7.03/5.61!2Q2018/7.8/5.55!3Q2018/6.6/4.24|2020-07-29||2.55|0m|0|0|-1m|0.35|23|-2m|0.39|23|-3m|0.38|24|||||0|1.230232|||29.370735|6.292||11.6|23.24|0.67127|||0.15094|0|18|0
2020-07-20 23:46:47|uk_0021|RB.L|RB.L|Reckitt Benckiser Group plc|GBp|LSE|711104000|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.rb.com|7085.56|7836|471196|7754|73.44|8191.3|0.17841947|0.29309|0.05999|-0.2293|130.796||2020-07-28|||0m|0|0|-1m|0.5|24|-2m|0.5|24|-3m|0.6|25|||||0|0.249418|||593.99634|5.125|17.485|-519.7|355.06|0.69056|0.404|0.564|-0.2867|0.60548|18|0
2020-07-20 23:46:49|uk_0022|ULVR.L|ULVR.L|The Unilever Group|GBp|LSE|1164140032|Netherlands|Consumer Defensive|Household & Personal Products|http://www.unilever.com|45.13|4339|1088692|4376|43.24|5333|-0.1300199|0.2141|0.098450005|0.46348|203.493||2020-07-23|||0m|0|0|-1m|0.62|21|-2m|0.6|20|-3m|0.6|20|||||0|0.434883|||863.48254|||252.7|2.17|0.51374|0.533|0.783|0.10821|0.44013|18|0
2020-07-20 23:46:50|uk_0024|BT-A.L|BT-A.L|BT Group plc|GBp|LSE|9917009920|United Kingdom|Communication Services|Telecom Services|http://www.btplc.com|284.59|115.5|12628045|116.75|1.12|212.25|-0.37573522|0.28656998|0.04481|0.13911|175.398|2Q2017/6.3/6.18!3Q2017/6.4/6.3!4Q2017/6.4/6.59!1Q2018/8.8/8.43|||6.3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.704069|||76.74419|1.34|4.677|17.4|25.61|0.46256|0.894|1.092|0.0757|0.39450002|18|0
2020-07-20 23:46:51|uk_0025|RIO.L|RIO.L|Rio Tinto Group|GBp|LSE|1246690048|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.riotinto.com|53.7|4959.5|1770008|4941|44.87|5152|0.025529265|0.4345|0.09401|0.14668|31.199||2020-02-26|||0m|0|0|-1m|0.52|27|-2m|0.67|27|-3m|0.63|27|||||0|0.659883|||198.14223|2.043|4.703|487.8|4.5|0.48407|1.219|1.555|0.18556999|0.37533|18|0
2020-07-20 23:46:53|uk_0026|NG.L|NG.L|National Grid plc|GBp|LSE|3510159872|United Kingdom|Utilities|Utilities—Diversified|http://www.nationalgridet.com|912.93|896.2|6405846|891.6|8.904|1073.8|0.06970608|0.31024998|0.03041|0.065409996|163.031||2020-06-18|||0m|0|0|-1m|0.26|19|-2m|0.26|19|-3m|0.37|19|||||0|0.13372|||160.72453|4.207|13.561|36.3|58.47|0.55266|0.555|0.677|0.08693|1|18|0
2020-07-20 23:46:54|uk_0030|GLEN.L|GLEN.L|Glencore plc|GBp|LSE|13324300288|Switzerland|Basic Materials|Other Industrial Metals & Mining|http://www.glencore.com|4.95|183.34|17318400|183.82|1.414|2334.5|-0.32493567|0.0464|0.00799|-0.03559|94.477||2020-08-06|||0m|0|0|-1m|0.77|26|-2m|0.81|26|-3m|0.88|25|||||0|1.726744|||60.072083|0.27|5.828|-3|0.46|0.35814|0.39|1.061|-0.0018799999|0.02142|18|0
2020-07-20 23:46:56|uk_0031|STAN.L|STAN.L|Standard Chartered PLC|GBp|LSE|3156179968|United Kingdom|Financial Services|Banks—Diversified|http://www.sc.com|8.78|442.3|2558234|443|4.271|740.8|-0.37038088|0|0.0027700001|0.04033|||2019-07-29|||0m|0|0|-1m|-0.29|21|-2m|-0.29|21|-3m|-0.27|22|||||0|1.40872|||28.87641|-0.065||47.9|0.82|0.73353|||0.1427|0|18|0
2020-07-20 23:46:57|uk_0032|WPP.L|WPP.L|WPP plc|GBp|LSE|1225330048|United Kingdom|Communication Services|Advertising Agencies|http://www.wpp.com|1078.52|596.6|2085657|608.2|6.154|1085.5|-0.342202|0.12149999|0.0247|0.07749|80.041||2020-08-27|||0m|0|0|-1m|0.7|30|-2m|0.77|30|-3m|0.76|29|||||0|1.123837|||92.252975|0.888|7.309|49.5|122.38|0.55578|0.939|0.989|0.04716|0.18202999|18|0
2020-07-20 23:46:59|uk_0033|CPG.L|CPG.L|Compass Group PLC|GBp|LSE|1783859968|United Kingdom|Consumer Cyclical|Restaurants|http://www.compass-group.com|1741.25|1114.5|1813992|1135|11.01|2150|-0.4207706|0.07256|0.06683|0.32376|164.111||2020-05-19|||0m|0|0|-1m|0.45|29|-2m|0.45|29|-3m|0.46|28|||||0|0.428488|||500.8989|0.912|12.563|64.9|89.73|0.83742994|0.611|0.7|0.04119|0.24216999|18|0
2020-07-20 23:47:00|uk_0034|TSCO.L|TSCO.L|Tesco PLC|GBp|LSE|9793500160|United Kingdom|Consumer Defensive|Grocery Stores|http://www.tescoplc.com|269.93|214.1|13431064|214.6|2.218|332.67|-0.08758497|0.06374|0.03323|0.07008|128.733||2020-10-07|||0m|0|0|-1m|0|19|-2m|-0.05|19|-3m|0.11|19|||||0|0.384302|||156.73499|0.537|8.423|9.9|16.73|0.63060004|0.579|0.734|0.014989999|0.06578|18|0
2020-07-20 23:47:02|uk_0035|RR.L|RR.L|Rolls-Royce Holdings plc|GBp|LSE|1931000064|United Kingdom|Industrials|Aerospace & Defense|http://www.rolls-royce.com|974.81|264.8|5826419|264.4|2.804|899.6|-0.69497|-0.01254|-0.01554||||2020-08-27|||0m|0|0|-1m|-0.36|22|-2m|-0.43|21|-3m|-0.36|22|||||0|0.937209||||0.38|-30.334|-69.1|26.41|0.64836|0.738|1.072|-0.07928|0.056789998|18|0
2020-07-20 23:47:03|uk_0036|LGEN.L|LGEN.L|Legal & General Group Plc|GBp|LSE|5966510080|United Kingdom|Financial Services|Insurance—Life|http://www.legalandgeneralgroup.com|288.79|225.5|6638370|227.4|2.14|324.7|-0.15527493|0.12405|0.00287|0.19774|57.175||2020-08-05|||0m|0|0|-1m|0.22|23|-2m|0.22|23|-3m|0.17|24|||||0|1.248837|||142.90242|0.254|2.045|30.7||0.58486|0.476|1.489|0.09278|0.17499|18|0
2020-07-20 23:47:05|uk_0037|BA.L|BA.L|BAE Systems plc|GBp|LSE|3215759872|United Kingdom|Industrials|Aerospace & Defense|http://www.baesystems.com|652.67|489.9|4716845|486.2|4.796|672.8|-0.072137356|0.108219996|0.04087|0.27532|87.371||2020-07-30|||0m|0|0|-1m|0.65|20|-2m|0.75|20|-3m|0.8|20|||||0|0.455813|||290.22513|0.984|9.094|46.1|46.05|0.77652|0.781|1.012|0.08063|0.6448|18|0
2020-07-20 23:47:06|uk_0038|AV.L|AV.L|Aviva plc|GBp|LSE|3927670016|United Kingdom|Financial Services|Insurance—Diversified|http://www.aviva.com|551.33|291.5|5233716|292.5|2.712|439.4|-0.29704398|0.1066|0.00651|0.1434|51.437||2020-08-06|||0m|0|0|-1m|0.71|21|-2m|0.67|21|-3m|0.64|22|||||0|1.106395|||65.256325|-0.094|-0.883|63.1|59.61|0.54583|1.342|2.281|0.054920003|0.30021|18|0
2020-07-20 23:47:07|uk_0040|SSE.L|SSE.L|SSE plc|GBp|LSE|1039440000|United Kingdom|Utilities|Utilities—Diversified|http://www.sse.com|1324|1417.5|1872112|1436|13.4794|1703|0.24329007|0.21664|0.02954|0.087019995|217.933||2020-06-17|||0m|0|0|-1m|0.68|19|-2m|0.68|19|-3m|0.68|19|||||0|0.444767|||297.29446|3.73|17.219|-5.7|100.49|0.67995|0.301|0.667|-0.00184|0.29649|18|0
2020-07-20 23:47:09|uk_0041|AAL.L|AAL.L|Anglo American plc|GBp|LSE|1363059968|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.angloamerican.com|24.5|1963.4|1658657|1959.2|18.388|2283.5|-0.12535715|0.29618|0.072569996|0.1497|34.201||2020-07-30|||0m|0|0|-1m|0.36|25|-2m|0.44|25|-3m|0.6|25|||||1|1.232558|||98.371666|1.182|3.99|276|2.44|0.66975|1.193|1.943|0.11875|0.53596|18|1
2020-07-20 23:47:10|uk_0042|REL.L|REL.L|RELX PLC|GBp|LSE|1931430016|United Kingdom|Communication Services|Publishing|http://www.relx.com|1738.5|1786|2439950|1811|18.385|2109|-0.067456245|0.30466998|0.092080005|0.66344|293.105||2020-07-23|||0m|0|0|-1m|0.65|20|-2m|0.67|21|-3m|0.67|21|||||0|0.281395|||1593.2202|5.244|17.211|76.9|1.04|0.6094|0.331|0.411|0.19113001|0.65011|18|0
2020-07-20 23:47:12|uk_0043|CNA.L|CNA.L|Centrica plc|GBp|LSE|5838309888|United Kingdom|Utilities|Utilities—Diversified|http://www.centrica.com|153.87|40.93|21354635|41.28|0.3804|95.32|-0.5323969|0.20658001|0.12722|-0.38412|297.66||2020-07-24|||0m|0|0|-1m|-0.05|19|-2m|-0.21|19|-3m|-0.32|19|||||0|1.097093|||196.77884|0.302|1.46|-17.8|12.59|0.79880995|0.665|0.934|-0.04512|0.30339|18|0
2020-07-20 23:47:14|uk_0044|EXPN.L|EXPN.L|Experian plc|GBp|LSE|916449024|Ireland|Industrials|Consulting Services|http://www.experianplc.com|25.64|2849|869480|2828|28.01|2956|0.16282892|0.30469|0.09236|0.28440002|198.246||2020-05-20|||0m|0|0|-1m|0.38|16|-2m|0.35|17|-3m|0.41|17|||||0|0.467441|||1126.0869|5.768|18.93|74.2|1.12|0.56206|0.622|0.629|0.13033|0.42169997|18|0
2020-07-20 23:47:15|uk_0045|PSON.L|PSON.L|Pearson plc|GBp|LSE|752409984|United Kingdom|Communication Services|Publishing|http://www.pearson.com|770.6|553.2|1762457|554.6|5.7066|951.2|-0.37755334|0.1344|0.03014|0.06013|39.394||2020-07-24|||0m|0|0|-1m|-0.25|20|-2m|-0.24|21|-3m|-0.3|20|||||0|-0.380813|||99.891655|1.442|10.732|34|55.9|0.95632005|1.062|2.127|0.06823|0.51977|18|0
2020-07-20 23:47:17|uk_0048|ABF.L|ABF.L|Associated British Foods plc|GBp|LSE|791673984|United Kingdom|Consumer Defensive|Packaged Foods|http://www.abf.co.uk|2786.87|1929.5|426083|1916.5|1554|2730|-0.18238056|0.13069001|0.057550002|0.07874|44.991||2020-04-21|||0m|0|0|-1m|1|22|-2m|1|22|-3m|1|22|||||0|0.689534|||168.72159|1.127|8.624|89.4|149.43|0.2783|0.963|1.76|0.044299997|0.23045999|18|0
2020-07-20 23:47:18|uk_0049|SN.L|SN.L|Smith & Nephew plc|GBp|LSE|875564032|United Kingdom|Healthcare|Medical Devices|http://www.smith-nephew.com|18.49|1638.5|776134|1641|14.985|2023|-0.06013745|0.2643|0.06877|0.119820006|39.817||2020-07-29|||0m|0|0|-1m|0.41|17|-2m|0.41|17|-3m|0.41|17|||||0|0.263953|||278.46704|3.135|11.861|68.4|1.01|0.60827|0.962|2.058|0.116780005|0.74095|18|0
2020-07-20 23:47:19|uk_0050|NXT.L|NXT.L|NEXT plc|GBp|LSE|132949000|United Kingdom|Consumer Cyclical|Apparel Retail|http://www.nextplc.co.uk|5337.47|5042|194686|5030|48.36|7358|-0.08211678|0.22854|0.14425|1.51096|565.391||2020-09-17|||0m|0|0|-1m|-0.38|24|-2m|-0.25|24|-3m|-0.25|24|||||0|1.085465|||1459.3344|2.072|9.064|468.8||0.79584|1.435|2.059|0.14303|0.39426|18|0
2020-07-20 23:47:21|uk_0052|LAND.L|LAND.L|Land Securities Group plc|GBp|LSE|741473984|United Kingdom|Real Estate|REIT—Diversified|http://www.landsec.com|934.22|549.2|1211894|550|5.394|1019.5|-0.34131736|0.64237|0.02078|-0.08913|60.937||2020-05-12|||0m|0|0|-1m|0.42|19|-2m|0.48|21|-3m|0.52|21|||||0|1.211046|||46.47935|10.877|16.932|-112.4|58.84|0.67541003|1.404|1.481|-1.12281|0.73549|18|0
2020-07-20 23:47:22|uk_0053|ITV.L|ITV.L|ITV plc|GBp|LSE|4025410048|United Kingdom|Communication Services|Broadcasting|http://www.itv.com|177.5|64.6|16284231|66.82|0.724|165.9|-0.37551403|0.21403|0.110740006|0.55356|131.435||2020-08-06|||0m|0|0|-1m|0.63|24|-2m|0.54|24|-3m|0.5|24|||||0|1.459302|||304.71698|1.092|5.1|11.8|14.19|0.69914|0.856|1.142|0.14299|0.22666|18|0
2020-07-20 23:47:24|uk_0054|WTB.L|WTB.L|Whitbread PLC|GBp|LSE|201832000|United Kingdom|Consumer Cyclical|Restaurants|http://www.whitbread.co.uk|4741.39|2280|419168|2314|21.6|5194|-0.50608325|0.30461|0.03401|0.046350002|92.043||2020-05-21|||0m|0|0|-1m|0.19|26|-2m|0.2|25|-3m|0.32|25|||||1|0.788372|||81.19947|2.914|9.568|145|249.12|0.61275|1.253|1.311|0.10519|0.35771|18|1
2020-07-20 23:47:25|uk_0056|MKS.L|MKS.L|Marks and Spencer Group plc|GBp|LSE|1950060032|United Kingdom|Consumer Cyclical|Department Stores|http://corporate.marksandspencer.com|294.84|98.62|6586029|98.84|0.9854|236.5|-0.5215876|0.074489996|0.03861|0.00887|112.781||2020-05-20|||0m|0|0|-1m|-0.12|25|-2m|-0.04|25|-3m|-0.04|25|||||0|1.151744|||51.905266|0.575|7.724|1.2|24.99|0.66656995|0.265|0.657|0.00233|0.34487|18|0
2020-07-20 23:47:27|uk_0057|BLND.L|BLND.L|British Land Company Plc|GBp|LSE|926683008|United Kingdom|Real Estate|REIT—Retail|http://www.britishland.com|651.59|369.6|1502375|372.7|3.802|649.4|-0.29917258|0.57164|0.02016|-0.14069|53.645||2020-05-27|||0m|0|0|-1m|0.47|19|-2m|0.55|20|-3m|0.55|20|||||0|1.267441|||48.682823|10.713|18.741|-110|35.46|0.70345|0.245|0.297|-1.53284|0.67463|18|0
2020-07-20 23:47:28|uk_0058|KGF.L|KGF.L|Kingfisher plc|GBp|LSE|2110130048|United Kingdom|Consumer Cyclical|Home Improvement Retail|http://www.kingfisher.com|269.15|227.8|3174685|227.3|1.01|229.8|102.27124|0.079730004|0.03891|0.0013400001|45.898||2020-09-22|||0m|0|0|-1m|-0.16|19|-2m|-0.15|20|-3m|-0.15|20|||||0|1.140697|||82.53623|0.63|7.9|0.4|26.35|0.75638|0.149|1.125|0.00068999996|0.36958|18|0
2020-07-20 23:47:30|uk_0059|RBS.L|RBS.L|The Royal Bank of Scotland Group plc|GBp|LSE|12124999680|United Kingdom|Financial Services|Banks—Diversified|http://www.rbs.com|301.06|119.45|7412701|120.6|1.192|265|-0.47221005|0|0.00434|0.0733||4Q2017/3/4.11!1Q2018/8.49/8.35!2Q2018/8.45/6.91!3Q2018/9.4/7.95|2020-07-31||3|0m|0|0|-1m|0.18|22|-2m|-0.09|22|-3m|-0.09|23|||||0|1.506395|||32.663383|-8.666||22.5|27.9|0.22760001|||0.26240999|0|18|0
2020-07-20 23:47:31|uk_0060|BRBY.L|BRBY.L|Burberry Group plc|GBp|LSE|404707008|United Kingdom|Consumer Cyclical|Luxury Goods|http://www.burberryplc.com|1915.22|1425.5|1056177|1463|15.76|2353|-0.3655681|0.19836001|0.09736|0.09079|120.372||2020-05-22|||0m|0|0|-1m|0|28|-2m|-0.04|27|-3m|-0.07|27|||||0|0.851162|||473.74542|2.391|12.052|29.8|84.75|0.69119|1.638|2.312|0.04622|0.67364997|18|0
2020-07-20 23:47:32|uk_0061|CPI.L|CPI.L|Capita plc|GBp|LSE|1668969984|United Kingdom|Industrials|Specialty Business Services|http://www.capita.com|156.85|40.04|4991971|39.16|0.4273|185.25|-0.67037034|0.11784001|0.04526|-3.00763|||2020-07-30|||0m|0|0|-1m|0.06|17|-2m|0.06|18|-3m|0.06|18|||||0|1.517441||||0.583|4.948|-3.9|12.9|0.90513|0.462|0.521|-0.01745|0.27826|18|0
2020-07-20 23:47:34|uk_0062|JMAT.L|JMAT.L|Johnson Matthey Plc|GBp|LSE|193532992|United Kingdom|Basic Materials|Specialty Chemicals|http://www.matthey.com|3697.29|2296|299351|2307|20.7692|3294|-0.2541222|0.04733|0.050619997|0.093839996|50.708||2020-06-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.427325|||156.53122|0.382|8.072|132.1|241.73|0.78768|0.71|1.321|0.01749|0.068670005|18|0
2020-07-20 23:47:35|uk_0063|IHG.L|IHG.L|InterContinental Hotels Group PLC|GBp|LSE|182656000|United Kingdom|Consumer Cyclical|Lodging|http://www.ihgplc.com|56.94|3789|504872|3878|34.93|5770|-0.29349607|0.2555|0.12968001||||2020-08-11|||0m|0|0|-1m|-0.09|23|-2m|-0.09|22|-3m|-0.17|23|||||0|0.934883||||2.809|10.993|209.2|3.17||0.578|0.685|0.1114|0.50145|18|0
2020-07-20 23:47:37|uk_0064|UU.L|UU.L|United Utilities Group PLC|GBp|LSE|681888000|United Kingdom|Utilities|Utilities—Regulated Water|http://www.unitedutilities.com|809.27|878.8|1237047|873.6|9.076|1104|0.10163927|0.57882|0.031140001|0.03517|282.337||2020-05-22|||0m|0|0|-1m|0|15|-2m|-0.06|16|-3m|-0.06|16|||||0|0.252906|||202.30203|7.418|12.816|15.6|55.82|0.59607|0.674|0.688|0.057439998|0.92309|18|0
2020-07-20 23:47:38|uk_0065|LSE.L|LSE.L|London Stock Exchange Group plc|GBp|LSE|351447008|United Kingdom|Financial Services|Financial Data & Stock Exchanges|http://www.lseg.com|4810.83|8482|277245|8400|75.147|8628|0.46955907|0.48358002|0.0007|0.12402|60.694||2020-07-30|||0m|0|0|-1m|0.88|16|-2m|0.8|15|-3m|0.79|14|||||0|0.542441|||857.3739|13.178|27.252|118.1|196.28|0.79978997|0.003|1.001|0.18021|0.90925|18|0
2020-07-20 23:47:40|uk_0066|BNZL.L|BNZL.L|Bunzl plc|GBp|LSE|336856992|United Kingdom|Consumer Defensive|Food Distribution|http://www.bunzl.com|2475.38|2283|420633|2262|21.76|2292|0.0390445|0.07248|0.05928|0.20309|134.587||2020-08-24|||0m|0|0|-1m|0.27|15|-2m|0.27|15|-3m|0.27|15|||||0|0.489534|||436.3532|1.002|13.83|104.5|129.91|0.75061995|0.792|1.343|0.03744|0.24590999|18|0
2020-07-20 23:47:41|uk_0067|CCL.L|CCL.L|Carnival Corporation & Plc|GBp|LSE|182572992|United States|Consumer Cyclical|Leisure|http://www.carnivalcorp.com|68.94|977.8|2308807|1014.5|9.45|3864|-0.7071305|0.15906|0.0057099997|-0.13135|106.819|1Q2018/0.54/0.41!2Q2018/0.78/0.59!3Q2018/2.41/2.34!4Q2018/0.7/0.69|2020-09-24||0.54|0m|0|0|-1m|0.5|10|-2m|0.67|9|-3m|0.67|9|||||0|1.966946|||35.565414|1.37|8.611|-424.7|5.28|0.48127997|0.632|0.693|-0.17525999|0.28065002|18|0
2020-07-20 23:47:43|uk_0069|TUI.L|TUI.L|TUI AG|GBp|LSE|587900992|Germany|Consumer Cyclical|Travel Services|http://www.tuigroup.com/de-de|15.65|350.1|2144964|363.2|3.656|1090|-0.5681331|0.02789|0.00486|-0.00819|212.627|4Q2017/-0.12/-0.35!1Q2018/-0.37/-0.56!2Q2018/0.17/0.34!3Q2018/1.18/1.61|||-0.12|0m|0|0|-1m|0.92|12|-2m|0.92|12|-3m|0.91|11|||||0|1.502325|||47.775654|||145.1|1.36|0.32678002|0.212|0.505|-0.00704|0.07206|18|0
2020-07-20 23:47:44|uk_0070|HMSO.L|HMSO.L|Hammerson plc|GBp|LSE|766294016|United Kingdom|Real Estate|REIT—Retail|http://www.hammerson.com|479.33|75.26|1563871|78.8|0.79416|325.3|-0.70662695|0.66676|0.01893|-0.11737|60.011||2020-07-27|||0m|0|0|-1m|0.52|21|-2m|0.52|21|-3m|0.48|21|||||0|1.543023|||13.157344|8.623|12.933|-102.1|30.7|0.78192|0.558|2.799|-2.1045198|0.85372|18|0
2020-07-20 23:47:45|uk_0071|BDEV.L|BDEV.L|Barratt Developments PLC|GBp|LSE|1018300032|United Kingdom|Consumer Cyclical|Residential Construction|http://www.barrattdevelopments.co.uk|609.25|547.4|2336136|541.6|4.85|979.54|-0.15822202|0.18874|0.08394|0.16016|5.184||2020-09-02|||0m|0|0|-1m|0.38|16|-2m|0.27|15|-3m|0.27|15|||||0|1.176744|||114.614746|1.046|5.542|73.3||0.64388|0.548|3.843|0.15355|0.22643|18|0
2020-07-20 23:47:47|uk_0072|AHT.L|AHT.L|Ashtead Group plc|GBp|LSE|454195008|United Kingdom|Industrials|Rental & Leasing Services|http://www.ashtead-group.com|2438.13|2667|1012993|2653|26.65|2879|0.2042669|0.45196998|0.080970004|0.25628|188.561|1Q2018/32/28.06!2Q2018/25/30.03!3Q2018/44.58/38.15!4Q2018/53.8/44.08|2020-09-08||32|0m|0|0|-1m|0.94|17|-2m|0.94|17|-3m|0.94|17|||||0|1.325581|||401.83817|3.412|7.549|161.5|193.48|0.64169|1.487|1.601|0.14637|0.95451|18|0
2020-07-20 23:47:48|uk_0073|SGE.L|SGE.L|The Sage Group plc|GBp|LSE|1090889984|United Kingdom|Technology|Software—Application|http://www.sage.com|617|690.2|2758356|680|6.63037|816.6|-0.15737301|0.30091998|0.092659995|0.22348|70.813||2020-05-13|||0m|0|0|-1m|0.53|19|-2m|0.47|19|-3m|0.5|20|||||0|0.652325|||463.2215|3.915|13.01|30.6|33.93|0.69675004|1.105|1.105|0.17195|0.93245006|18|0
2020-07-20 23:47:50|uk_0074|PSN.L|PSN.L|Persimmon Plc|GBp|LSE|318942016|United Kingdom|Consumer Cyclical|Residential Construction|http://www.persimmonhomes.com|2602|2614|652950|2629|22.58|3328|0.29507387|0.28591|0.14086|0.26308|0.273||2020-08-18|||0m|0|0|-1m|0|16|-2m|0|16|-3m|0.19|16|||||0|1.149418|||255.67293|2.067|7.23|266.3|276.67|0.54787|0.909|4.084|0.23259|0.30983|18|0
2020-07-20 23:47:51|uk_0075|TW.L|TW.L|Taylor Wimpey plc|GBp|LSE|3644410112|United Kingdom|Consumer Cyclical|Residential Construction|http://www.taylorwimpey.co.uk|187.15|140.1|12433239|141.7|0.02071|170.392|83.521324|0.19407|0.10058|0.20625|3.404||2020-07-29|||0m|0|0|-1m|0.6|15|-2m|0.53|15|-3m|0.53|15|||||0|1.402325|||138.57567|0.949|4.89|20.6|20.96|0.61474997|0.705|4.441|0.15523|0.24049999|18|0
2020-07-20 23:47:53|uk_0076|SVT.L|SVT.L|Severn Trent Plc|GBp|LSE|238724000|United Kingdom|Utilities|Utilities—Regulated Water|http://www.severntrent.com|1994.18|2437|314437|2426|24.52|2716|0.18805099|0.47914|0.033150002|0.1319|517.255||2020-05-20|||0m|0|0|-1m|-0.21|14|-2m|-0.21|14|-3m|-0.21|14|||||0|0.428488|||466.233|6.57|13.712|66.3||0.66026|0.523|0.566|0.08582|0.33025002|18|0
2020-07-20 23:47:54|uk_0077|MNDI.L|MNDI.L|Mondi plc|GBp|LSE|485553984|United Kingdom|Basic Materials|Paper & Paper Products|http://www.mondigroup.com|23.21|1516.5|713336|1515|14.585|170250|-0.15339482|0.21711999|0.08631|0.20608999|51.904||2020-08-06|||0m|0|0|-1m|0.69|13|-2m|0.85|13|-3m|0.69|13|||||0|0.818023|||197.79575|||161.8|1.67|0.77285004|0.562|1.052|0.111719996|0.44992|18|0
2020-07-20 23:47:56|uk_0078|STJ.L|STJ.L|St. James's Place plc|GBp|LSE|536816992|United Kingdom|Financial Services|Financial Conglomerates|http://www.sjp.co.uk|1321.29|969|560429|968.6|9.432|1777.5|-0.10439205|0.04334|0.00418|0.1491|63.739||2020-07-28|||0m|0|0|-1m|0.9|21|-2m|0.9|21|-3m|0.95|21|||||0|1.385465|||543.77106|-0.081|-1.86|27.5|50.67|0.79595|1.103|1.447|0.00885|0.14591|18|0
2020-07-20 23:47:57|uk_0079|TPK.L|TPK.L|Travis Perkins plc|GBp|LSE|252144000|United Kingdom|Industrials|Building Products & Equipment|http://www.travisperkinsplc.co.uk|1180.87|1165|423158|1142.5|11.13|1841|-0.12752962|0.04565|0.022920001|0.0463|77.136||2020-09-08|||0m|0|0|-1m|0.38|21|-2m|0.5|20|-3m|0.5|20|||||0|1.315697|||112.08389|0.666|14.586|48.4|108.23|0.76849|0.709|1.3|0.01741|0.29251|18|0
2020-07-20 23:47:58|uk_0080|DLG.L|DLG.L|Direct Line Insurance Group plc|GBp|LSE|1364550016|United Kingdom|Financial Services|Insurance—Diversified|http://www.directlinegroup.co.uk|379.93|295.5|1756564|295.9|2.714|355|-0.10819769|0.18667999|0.03649|0.14246|16.585||2020-08-04|||0m|0|0|-1m|0.61|18|-2m|0.72|18|-3m|0.78|18|||||0|0.292441|||135.05484|1.082|5.797|29.2|31.1|0.77417|0.305|0.559|0.12704|0.37701|18|0
2020-07-20 23:48:00|uk_0081|III.L|III.L|3i Group plc|GBp|LSE|973094976|||||1082.6|865|1154640|862.8|8.284|1189|||||||2020-05-14|||0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.63|8|||||0||||||||||||||18|0
2020-07-20 23:48:01|uk_0082|GFS.L|GFS.L|G4S plc|GBp|LSE|1551590016|United Kingdom|Industrials|Security & Protection Services|http://www.g4s.com|241|131.65|5379033|131.95|1.117|223.5|-0.32849872|0.07644|0.054619998|-0.15355|974.834||2020-07-23|||0m|0|0|-1m|0.41|17|-2m|0.41|17|-3m|0.47|17|||||0|1.413953|||752.2857|0.545|7.127|-5.9|19.11|0.9555|1.041|1.485|-0.011729999|0.1726|18|0
2020-07-20 23:48:03|uk_0084|MRW.L|MRW.L|Wm Morrison Supermarkets PLC|GBp|LSE|2405060096|United Kingdom|Consumer Defensive|Grocery Stores|http://www.morrisons.co.uk|251.79|183.05|4153487|183.95|1.879|211.4|-0.105736494|0.05685|0.03081|0.0785|60.868||2020-09-10|||0m|0|0|-1m|-0.24|17|-2m|-0.35|17|-3m|-0.39|18|||||1|0.284302|||96.39284|0.391|6.877|14.4||0.79132|0.16|0.389|0.01984|0.038829997|18|1
2020-07-20 23:48:04|uk_0085|MGGT.L|MGGT.L|Meggitt PLC|GBp|LSE|780705024|United Kingdom|Industrials|Aerospace & Defense|http://www.meggitt.com|577.07|311.8|2311792|303.6|2.891|701.8|-0.45591396|0.21746999|0.04744|0.089949995|43.41||2020-09-08|||0m|0|0|-1m|0.44|18|-2m|0.44|18|-3m|0.33|18|||||0|0.883139|||98.2976|1.433|6.587|28.3|36.74|0.79955|0.674|1.25|0.09779|0.35041|18|0
2020-07-20 23:48:06|uk_0086|SMIN.L|SMIN.L|Smiths Group plc|GBp|LSE|396207008|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.smiths.com|1664.33|1486|397055|1491|13.54|2246.4|-0.06078738|0.18496999|0.04705|0.04536|66.83||2020-09-18|||0m|0|0|-1m|0.6|15|-2m|0.6|15|-3m|0.6|15|||||0|0.728488|||265.21506|2.782|15.038|62.8|105.91|0.73718|0.921|2.755|0.09595|0.41888002|18|0
2020-07-20 23:48:07|uk_0088|RSA.L|RSA.L|RSA Insurance Group plc|GBp|LSE|1034529984|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.rsagroup.com|643.31|433.7|1257461|432.8|4.095|736.84|-0.24335665|0.09584|0.01947|0.08914|27.107||2020-07-30|||0m|0|0|-1m|0.33|18|-2m|0.33|18|-3m|0.37|19|||||0|0.64186|||110.63776|0.726|7.576|32.5|49.43|0.74088997|0.531|0.681|0.05198|0.10858|18|0
2020-07-20 23:48:09|uk_0089|ISAT.L|ISAT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:48:10|uk_0090|DC.L|DC.L|Dixons Carphone plc|GBp|LSE|1166460032|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.dixonscarphone.com|178.64|79.9|2841691|79.9|0.8725|166.45|-0.32913518|0.04857|0.01107|-0.06545|101.228||2020-07-15|||0m|0|0|-1m|0.83|18|-2m|0.82|17|-3m|1.18|17|||||0|1.422674|||40.435223|0.253|5.203|-14.1||0.82242996|0.481|0.818|-0.01603|1|18|0
2020-07-20 23:48:12|uk_0091|SDR.L|SDR.L|Schroders plc|GBp|LSE|282500000|United Kingdom|Financial Services|Asset Management|http://www.schroders.com|3276|2957|148672|2959|29.2|3465|-0.006380141|0.28452|0.02079|0.13274|11.054||2020-07-30|||0m|0|0|-1m|0.48|21|-2m|0.55|20|-3m|0.53|19|||||0|1.155232|||215.94975|1.46|5.132|175.8|221.9|0.33353|1.351|1.495|0.19021|0.81404996|18|0
2020-07-20 23:48:13|uk_0092|PFG.L|PFG.L|Provident Financial plc|GBp|LSE|253616000|United Kingdom|Financial Services|Credit Services|http://www.providentfinancial.com|730.2|166|510281|168.3|1.61|492.7|-0.9958362|0|0.02881|0.1162|275.733||2020-08-26|||0m|0|0|-1m|0.21|14|-2m|0.31|13|-3m|0.5|14|||||0|0.850581|||56.829853|3.55||33.1|61.86|0.83984|4.23|4.273|0.1432|0.26315|18|0
2020-07-20 23:48:15|uk_0093|ITRK.L|ITRK.L|Intertek Group plc|GBp|LSE|161392992|United Kingdom|Industrials|Consulting Services|http://www.intertek.com|5039.06|5496|103290|5494|53.9|6178|-0.008303225|0.20827|0.11581001|0.35234|111.925||2020-07-31|||0m|0|0|-1m|0.05|20|-2m|0.1|20|-3m|0.15|20|||||0|0.57093|||925.4083|3.263|15.668|192.6|213.32|0.81419|1.007|1.067|0.104820006|0.55986|18|0
2020-07-20 23:48:16|uk_0095|CRDA.L|CRDA.L|Croda International Plc|GBp|LSE|128889000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.croda.com|5017.35|5638|246586|5604|48.62|5650|0.16847372|0.27263|0.10512|0.23979001|72.484|||||0m|0|0|-1m|0.58|19|-2m|0.58|19|-3m|0.58|19|||||0|0.673837|||844.51764|5.646|20.71|172.4|208.08|0.71322995|0.861|1.687|0.16252|0.37178|18|0
2020-07-20 23:48:17|uk_0096|AGK.L|AGK.L|Aggreko Plc|GBp|LSE|256128000|United Kingdom|Industrials|Rental & Leasing Services|http://www.plc.aggreko.com|828.33|435|371665|442.2|4.33|881|-0.43524903|0.33788|0.05645|0.094639994|49.374||2020-08-06|||0m|0|0|-1m|-0.12|17|-2m|-0.06|17|-3m|-0.06|17|||||0|0.834302|||81.46067|1.056|3.126|50.7|52.88|0.694|1.367|1.924|0.07998|0.60074|18|0
2020-07-20 23:48:19|uk_0097|INF.L|INF.L|Informa plc|GBp|LSE|1502130048|United Kingdom|Communication Services|Publishing|http://www.informa.com|898.2|425|3129517|436|4.633|900.8|-0.4778443|0.32395|0.03484|0.04133|49.193||2020-09-21|||0m|0|0|-1m|0.84|19|-2m|0.84|19|-3m|0.84|19|||||0|0.758139|||94.23503|2.881|8.893|18|51.61|0.77803004|0.354|0.456|0.07802|0.42029998|18|0
2020-07-20 23:48:20|uk_0098|SBRY.L|SBRY.L|J Sainsbury plc|GBp|LSE|2221479936|United Kingdom|Consumer Defensive|Grocery Stores|http://www.about.sainsburys.co.uk|317|190.75|6139426|194.25|1.9875|20130|-0.061140597|0.05646|0.02187|0.01954|93.4||2020-04-30|||0m|0|0|-1m|0.21|19|-2m|0.17|18|-3m|0.17|18|||||0|0.388165|||54.236565|0.383|6.786|5.8|21.21|0.70461|0.454|0.63|0.00524|0.07912|18|0
2020-07-20 23:48:22|uk_0099|EZJ.L|EZJ.L|easyJet plc|GBp|LSE|456750016|United Kingdom|Industrials|Airlines|http://www.easyjet.com|1479.74|639.4|2650797|663|6.742|1570|-0.40135437|0.107250005|0.04374|0.10547|88.671||2020-06-24|||0m|0|0|-1m|-0.04|27|-2m|-0.04|26|-3m|0|27|||||0|1.629651|||120.12024|0.464|4.325|61.2|126.57|0.48141998|0.473|0.546|0.03783|0.26634002|18|0
2020-07-20 23:48:23|uk_0100|WEIR.L|WEIR.L|The Weir Group PLC|GBp|LSE|259612000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.global.weir|1957.11|1154|956330|1111|10.435|1640|-0.25033736|0.1452|0.03821|-0.19299|94.509||2020-07-29|||0m|0|0|-1m|0.74|19|-2m|0.74|19|-3m|0.53|19|||||0|1.587209|||198.00961|1.518|10.454|-146.4|116.19|0.77285004|0.675|1.26|-0.14272|0.32841|18|0
2020-07-20 23:48:25|uk_0101|EMG.L|EMG.L|Man Group plc|GBp|LSE|1478880000||Financial|Asset Management||4.69|129.55|1589553|129.4|1.285|177.1|-0.23680335|0.33423|0.06499|0.17718|21.121||2020-07-30|||0m|0|0|-1m|0.67|18|-2m|0.67|18|-3m|0.67|18|||||0|0.998255|||118.63554|1.558|4.662|18.4|0.2|0.73844004|2.22|2.56|0.25606|0.48786998|18|0
2020-07-20 23:48:26|uk_0102|DCC.L|DCC.L|DCC plc|GBp|LSE|98492800|Ireland|Energy|Oil & Gas Refining & Marketing|http://www.dcc.ie|8369.82|7002|160618|7088|66.48|8558.3|0.04821062|0.041160002|0.03556|0.10217|95.497||2020-05-19|||0m|0|0|-1m|0.87|15|-2m|0.93|15|-3m|0.87|15|||||0|0.68372|||277.07648|0.513|12.459|249.2|376.12|0.69753|1.208|1.495|0.01664|0.11792|18|0
2020-07-20 23:48:28|uk_0103|DLN.L|DLN.L|Derwent London Plc|GBp|LSE|111947000|United Kingdom|Real Estate|REIT—Office|http://www.derwentlondon.com|3138.13|2802|109473|2804|27.7|4362|-0.0733642|0.63824004|0.01679|0.06364|23.226||2020-08-11|||0m|0|0|-1m|0.26|19|-2m|0.26|19|-3m|0.21|19|||||0|0.645348|||70.83807|17.971|28.157|253.1|111|0.77522004|0.814|2.396|1.2205|0.79457|18|0
2020-07-20 23:48:29|uk_0104|IMI.L|IMI.L|IMI plc|GBp|LSE|272214016|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.imiplc.com|1169.71|994.5|252216|986|9.155|1214.5|-0.00784862|0.17982|0.0889|0.2228|74.095||2020-07-24|||0m|0|0|-1m|0.35|20|-2m|0.45|20|-3m|0.3|20|||||0|1.271511|||379.58017|1.658|9.223|57.5|76.64|0.87389|0.826|1.372|0.08334|0.43465|18|0
2020-07-20 23:48:30|uk_0106|COB.L|COB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:48:32|uk_0107|BKG.L|BKG.L|The Berkeley Group Holdings plc|GBp|LSE|125707000|United Kingdom|Consumer Cyclical|Residential Construction|http://www.berkeleygroup.co.uk|3660.5|4488|263350|4425|41.12|5562|0.16233253|0.24702999|0.05545|0.13524|16.201||2020-06-17|||0m|0|0|-1m|0.27|15|-2m|0.4|15|-3m|0.4|15|||||0|0.89593|||181.74455|2.302|9.32|313.4|327.23|0.65649|0.89|2.737|0.21355|0.33191|18|0
2020-07-20 23:48:33|uk_0108|SMDS.L|SMDS.L|DS Smith Plc|GBp|LSE|1372729984|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.dssmith.com|497.76|278.6|4201032|281.9|2.778|397.8|-0.23188013|0.14579001|0.03749|0.08974|81.856||2020-07-02|||0m|0|0|-1m|0.57|14|-2m|0.71|14|-3m|0.77|13|||||0|0.935465|||114.040115|0.995|6.826|38.2|40.52|0.66991997|0.626|0.879|0.08721|0.10922|18|0
2020-07-20 23:48:35|uk_0109|INCH.L|INCH.L|Inchcape plc|GBp|LSE|393273984|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.inchcape.com|694.6|458.2|556015|458.2|4.788|725|-0.24576128|0.056209996|0.06312|0.24711001|157.154||2020-07-30|||0m|0|0|-1m|1|7|-2m|1|7|-3m|1|7|||||0|1.206976|||142.74144|0.369|6.568|78.4|62.7|0.7846|0.358|1.148|0.03442|0.13562|18|0
2020-07-20 23:48:36|uk_0110|ADM.L|ADM.L|Admiral Group plc|GBp|LSE|294038016|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.admiralgroup.co.uk|1965.5|2374|257997|2363|22.89|2508|0.041887164|0.4069|0.04704|0.50707|72.632||2020-08-12|||0m|0|0|-1m|-0.35|17|-2m|-0.41|17|-3m|-0.29|17|||||0|0.263953|||751.50366|3.002|7.377|148|132.95|0.53218|1.239|1.802|0.31787002|0.73587|18|0
2020-07-20 23:48:38|uk_0111|WMH.L|WMH.L|William Hill plc|GBp|LSE|1049230016|United Kingdom|Consumer Cyclical|Gambling|http://www.williamhillplc.com|264.08|118.6|3287055|120.95|1.1075|206.8|-0.26384664|0.09736|0.041810002|-0.08722|331.012||2020-08-05|||0m|0|0|-1m|0.05|21|-2m|0|21|-3m|-0.05|20|||||0|1.709302|||331.2849|1.053|10.813|-3.1|16.39|0.61627996|0.607|0.661|-0.01701|0.76108|18|0
2020-07-20 23:48:39|uk_0113|PNN.L|PNN.L|Pennon Group Plc|GBp|LSE|421329984|United Kingdom|Utilities|Utilities—Regulated Water|http://www.pennon-group.co.uk|764.7|1093|884010|1088.5|11.11|1589.5|0.44133997|0.70017|0.02319|0.072230004|218.977||2020-06-04|||0m|0|0|-1m|0.23|13|-2m|0.23|13|-3m|0.23|13|||||0|0.165697|||268.2867|12.383|17.686|47.5|57.93|0.61832|0.666|3.759|0.32574|0.97660005|18|0
2020-07-20 23:48:41|uk_0114|INTU.L|INTU.L|intu properties plc|GBp|LSE|1355040000|||||144.34|1.776|165597940|3.91|0.558|83.58|||||||2020-07-29|||0m|0|0|-1m|0|22|-2m|-0.14|22|-3m|-0.18|22|||||0||||||||||||||18|0
2020-07-20 23:48:42|uk_0115|INVP.L|INVP.L|Investec Group|GBp|LSE|696083008|South Africa|Financial Services|Capital Markets|http://www.investec.com|610.5|171|985764|174.45|1.584|516.6|-0.65591717|0|0.0051200003|0.05468|||2020-05-21|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0|0.990762|||36.84551|-1.438||114.4|56.83|0.69139|||0.69098|0|18|0
2020-07-20 23:48:43|uk_0116|SGRO.L|SGRO.L|SEGRO Plc|GBp|LSE|1190940032|United Kingdom|Real Estate|REIT—Industrial|http://www.segro.com|719.31|931|1401324|921.2|8.906|946.4|0.22304833|0.60555|0.01678|0.12086|26.327||2020-08-05|||0m|0|0|-1m|0.32|19|-2m|0.32|19|-3m|0.32|19|||||0|0.622093|||132.92404|27.708|45.756|78.9|24.38|0.725|0.846|1.008|1.98358|0.71352994|18|0
2020-07-20 23:48:45|uk_0117|HIK.L|HIK.L|Hikma Pharmaceuticals PLC|GBp|LSE|230450000|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.hikma.com|23.92|2237|763338|2258|22.07|2670|0.25305212|0.26371|0.08146|0.25457|32.175||2020-08-07|||0m|0|0|-1m|0.31|13|-2m|0.31|13|-3m|0.38|13|||||0|0.031976|||256.00824|2.584|9.798|200|1.34|0.31968|0.824|1.256|0.22021|0.49298|18|0
2020-07-20 23:48:46|uk_0118|RMV.L|RMV.L|Rightmove plc|GBp|LSE|873100032|United Kingdom|Communication Services|Internet Content & Information|http://www.plc.rightmove.co.uk|466.31|586.4|1303858|574.2|5.428|710.6|0.1029582|0.74461|1.6530299|6.41974|29.531||2020-08-07|||0m|0|0|-1m|0.35|20|-2m|0.35|20|-3m|0.35|20|||||0|0.69593|||12476.597|17.284|23.212|19.5|19.55|0.91196996|1.335|1.427|0.59826|1|18|0
2020-07-20 23:48:48|uk_0119|CAPC.L|CAPC.L|Capital & Counties Properties PLC|GBp|LSE|851084032|United Kingdom|Real Estate|REIT—Retail|http://www.capitalandcounties.com|288.85|144|832518|143.9|1.45|275|-0.33379632|0.38412997|0.0054|-0.022809999|22.624||2020-08-12|||0m|0|0|-1m|-0.22|18|-2m|-0.33|18|-3m|-0.33|18|||||0|0.977325|||49.65517|20.625|53.692|-29.7||0.88013|4.381|4.643|0|0.79219|18|0
2020-07-20 23:48:49|uk_0121|TATE.L|TATE.L|Tate & Lyle plc|GBp|LSE|468415008|United Kingdom|Consumer Defensive|Packaged Foods|http://www.tateandlyle.com|724.44|649.6|634947|647.2|6.638|811.4|-0.14617413|0.17175|0.07154|0.16966999|51.608||2019-11-07|||0m|0|0|-1m|-0.07|14|-2m|-0.21|14|-3m|-0.2|15|||||0|0.316279|||215.09933|1.201|6.991|52.1|52.05|0.6783|1.154|2.228|0.08501001|0.43546|18|0
2020-07-20 23:48:51|uk_0122|HWDN.L|HWDN.L|Howden Joinery Group Plc|GBp|LSE|597089024|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.howdenjoinerygroupplc.com|496.27|538.4|914196|526.8|5.46|736.8|0.060599923|0.18160999|0.17938|0.35355|||2020-07-23|||0m|0|0|-1m|0.47|15|-2m|0.6|15|-3m|0.6|15|||||0|0.715697|||523.7354|1.823|10.036|34.8|34.44|0.80947|1.599|2.645|0.13198|0.62276|18|0
2020-07-20 23:48:52|uk_0123|MERL.L|MERL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:48:53|uk_0124|HL.L|HL.L|Hargreaves Lansdown plc|GBp|LSE|474319008|United Kingdom|Financial Services|Asset Management|http://www.hl.co.uk|1810.38|1589|685214|1560|15.39|2186|-0.24963927|0.6494|0.21696|0.63478|4.949||2020-08-07|||0m|0|0|-1m|-0.18|17|-2m|-0.18|17|-3m|-0.18|17|||||0|0.902325|||1706.767|14.407|22.186|55.2|63.44|0.48487|1.644|1.681|0.52311003|0.80438006|18|0
2020-07-20 23:48:55|uk_0125|BTG.L|BTG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:48:56|uk_0126|TLW.L|TLW.L|Tullow Oil plc|GBp|LSE|1410909952|United Kingdom|Energy|Oil & Gas E&P|http://www.tullowoil.com|3.24|30.23|9399538|30.68|0.3024|251.31|-0.8491642|0.73541|-0.09302|-0.87397003|457.178||2020-09-09|||0m|0|0|-1m|0.32|25|-2m|0.28|25|-3m|0.48|25|||||0|2.631976|||43.247498|2.758|3.75|-120.8|0.33|0.54286|0.737|1.011|-1.00683|0.42298|18|0
2020-07-20 23:48:58|uk_0127|GPOR.L|GPOR.L|Great Portland Estates Plc|GBp|LSE|253868000|United Kingdom|Real Estate|REIT—Office|http://www.gpe.co.uk|704.21|582.2|505324|584.2|6.26|971.8|-0.1423958|0.57673|0.01303|0.02296|22.232||2020-05-20|||0m|0|0|-1m|0.16|19|-2m|0.16|19|-3m|0.21|19|||||0|0.707558|||66.7967|18.771|32.548|20|19.57|0.76532996|1.842|1.858|0.51956004|0.86057997|18|0
2020-07-20 23:48:59|uk_0128|ANTO.L|ANTO.L|Antofagasta plc|GBp|LSE|985857024|United Kingdom|Basic Materials|Copper|http://www.antofagasta.co.uk|11.28|1047.5|1814408|1035|9.204|1056.5|0.09454322|0.43934|0.058909997|0.089499995|29.325||2020-08-20|||0m|0|0|-1m|-0.17|23|-2m|-0.26|23|-3m|-0.35|23|||||1|0.694767|||139.85315|2.575|5.861|50.9|0.75|0.22965999|1.947|2.328|0.101|0.40304002|18|1
2020-07-20 23:49:00|uk_0129|SXS.L|SXS.L|Spectris plc|GBp|LSE|116119000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.spectris.com|2717.08|2635|130024|2605|24.75|3072|-0.03661245|0.10012|0.0276|0.18329|18.169||2020-08-04|||0m|0|0|-1m|0.6|15|-2m|0.6|15|-3m|0.6|15|||||0|0.733139|||231.22148|1.889|18.866|201.6|171.18|0.9234|1.214|1.748|0.14344|0.56017|18|0
2020-07-20 23:49:02|uk_0130|MRO.L|MRO.L|Melrose Industries PLC|GBp|LSE|4858250240|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.melroseplc.net|248|116.75|8086130|116.8|1.11418|309.4|-0.36383444|0.12009|0.01502|0.00696|55.556||2020-03-05|||0m|0|0|-1m|1.29|14|-2m|1.29|14|-3m|1.29|14|||||0|2.425581|||75.37121|0.873|7.273|-1.3|11.83|0.75014997|0.679|1.131|-0.0054699997|0.20379|18|0
2020-07-20 23:49:03|uk_0131|ESNT.L|ESNT.L|Essentra plc|GBp|LSE|263220992|United Kingdom|Basic Materials|Specialty Chemicals|http://www.essentraplc.com|489.17|333|244579|324.2|2.896|459.127|-0.22809523|0.12648|0.03222|0.07197|66.642||2020-08-28|||0m|0|0|-1m|0.29|7|-2m|0|6|-3m|0|6|||||0|1.202906|||163.71683|1.201|9.492|14.5|28.37|0.8525|0.816|1.265|0.039419997|0.089829996|18|0
2020-07-20 23:49:07|uk_0132|HLMA.L|HLMA.L|Halma plc|GBp|LSE|379644992|United Kingdom|Industrials|Conglomerates|http://www.halma.com|1370.42|2270|800827|2258|19.025|2377|0.13982832|0.23893999|0.08703|0.1741|42.361||2020-07-14|||0m|0|0|-1m|0.47|15|-2m|0.4|15|-3m|0.43|14|||||0|0.505813|||756.41455|6.675|27.934|48.6||0.78469|1.23|1.837|0.13778|1|18|0
2020-07-20 23:49:09|uk_0133|CCH.L|CCH.L|Coca-Cola HBC AG|GBp|LSE|364096000|Switzerland|Consumer Defensive|Beverages—Non-Alcoholic|http://www.coca-colahellenic.com|27.82|2063|640249|2092|19.72|2933|-0.23454082|0.15361|0.06274|0.16779|123.128||2020-08-05|||0m|0|0|-1m|0.13|16|-2m|0.19|16|-3m|0.19|16|||||0|0.786046|||215.65962|||143.3|1.34|0.21997999|0.942|1.153|0.06939|0.37654|18|0
2020-07-20 23:49:10|uk_0134|PFC.L|PFC.L|Petrofac Limited|GBp|LSE|345912992||Basic Materials|Oil & Gas Equipment & Services||8.63|164|660081|170.7|1.737|460.3|-0.5836586|0.092580006|0.043070003|0.06864|158.643||2020-08-11|||0m|0|0|-1m|0.53|19|-2m|0.4|20|-3m|0.33|21|||||0|0.879651|||87.002655|0.231|2.499|21.3|0.89|0.57480997|1.005|1.262|0.013200001|0.11229999|18|0
2020-07-20 23:49:12|uk_0135|IGG.L|IGG.L|IG Group Holdings plc|GBp|LSE|369439008|United Kingdom|Financial Services|Capital Markets|http://www.iggroup.com|765.88|819|538691|817|8.045|873.465|0.40862072|0|0.13215|0.1834|17.814||2020-07-23|||0m|0|0|-1m|0.2|5|-2m|0|5|-3m|0|5|||||0|0.277906|||371.76578|5.629||40.4|52.03|0.77906996|3.125|3.276|0.30733|0.49793997|18|0
2020-07-20 23:49:13|uk_0136|DMGT.L|DMGT.L|Daily Mail and General Trust plc|GBp|LSE|210458000|United Kingdom|Communication Services|Publishing|http://www.dmgt.com|715.18|644|38818|655|6.534|960|-0.15917844|0.105450004|0.02902|0.15129|26.206||2020-05-28|||0m|0|0|-1m|0.46|13|-2m|0.38|13|-3m|0.5|14|||||0|0.463953|||134.30656|0.956|9.062|105.9|40.17|0.41307998|1.368|1.439|0.18773001|1|18|0
2020-07-20 23:49:15|uk_0137|SPX.L|SPX.L|Spirax-Sarco Engineering plc|GBp|LSE|73666600|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.spiraxsarcoengineering.com|6619.62|10645|108222|10475|97.64|10685|-0.98804903|0.24299999|0.097629994|0.20964001|60.825||2020-08-12|||0m|0|0|-1m|0.43|14|-2m|0.36|14|-3m|0.38|13|||||0|0.752906|||950.02234|6.48|26.667|225.5|266.35|0.78809|1.757|2.549|0.13409|0.75555|18|0
2020-07-20 23:49:16|uk_0139|AML.L|AML.L|Aston Martin Lagonda Global Holdings plc|GBp|LSE|1824009984|United Kingdom|Consumer Cyclical|Auto Manufacturers|http://www.astonmartinlagonda.com|1849.11|55.1|31026269|57.5|0.4874|1044|-0.9421878|-0.03944|-0.01898|-0.45457|283.35||2020-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||41.74242|2.09|-53|-87.6||0.06166|0.185|0.648|-0.22775|0.31378|18|0
2020-07-20 23:49:18|uk_0141|HSX.L|HSX.L|Hiscox Ltd|GBp|LSE|346304992|Bermuda|Financial Services|Insurance—Property & Casualty|http://www.hiscoxgroup.com|19.9|805.2|675975|809.6|7.672|1779|-0.52875435|0.032279998|0.00441|0.021979999|36.516||2020-08-03|||0m|0|0|-1m|0|16|-2m|0|16|-3m|-0.12|17|||||0|0.407558|||106.17088|0.081|2.494|16.9|1.17|0.46120998|0.721|1.15|0.01679|0.13418001|18|0
2020-07-20 23:49:19|uk_0142|RTO.L|RTO.L|Rentokil Initial plc|GBp|LSE|1854329984|United Kingdom|Industrials|Specialty Business Services|http://www.rentokil-initial.com|371.77|554.4|1703502|554.4|5.05671|562|0.31623936|0.18275999|0.05667|0.30933002|135.748||2020-07-30|||0m|0|0|-1m|0.71|14|-2m|0.71|14|-3m|0.79|14|||||0|0.611627|||1019.1176|4.148|22.697|15.2|14.19|0.96757007|0.862|1.011|0.10455|0.79064006|18|0
2020-07-20 23:49:20|uk_0143|WG.L|WG.L|John Wood Group PLC|GBp|LSE|681539008|United Kingdom|Energy|Oil & Gas Integrated|http://www.woodplc.com|9.86|223.4|2027394|226.2|1.87804|560.8|-0.56600153|0.05546|0.0185|0.01608|87.968||2020-08-18|||0m|0|0|-1m|0.87|15|-2m|0.86|14|-3m|0.87|15|||||0|1.282558|||33.771732|0.363|6.541|10.5|0.72|0.88693|0.81|0.951|0.00728|0.11343|18|0
2020-07-20 23:49:22|uk_0144|BAB.L|BAB.L|Babcock International Group PLC|GBp|LSE|505596992|United Kingdom|Industrials|Engineering & Construction|http://www.babcockinternational.com|779|285.3|1293275|288.5|3.079|659.8|-0.35731786|0.07136|0.01416|-0.071100004|123.169||2020-06-11|||0m|0|0|-1m|0.69|16|-2m|0.69|16|-3m|0.69|16|||||0|0.931395|||56.88933|0.728|10.198|-38.6|82.62|0.81004995|1.069|1.3|-0.043870002|0.11439|18|0
2020-07-20 23:49:23|uk_0146|BWY.L|BWY.L|Bellway p.l.c.|GBp|LSE|123341000|United Kingdom|Consumer Cyclical|Residential Construction|http://www.bellwayplc.co.uk|3622|2686|488065|2619|23.54|4336|-0.09502417|0.20053|0.108710006|0.18238|0.658||2020-10-12|||0m|0|0|-1m|1|16|-2m|1.07|15|-3m|1.07|15|||||0|1.272674|||108.81983|0.986|4.915|423.3|452.39|0.74787|0.255|5.244|0.16003|0.23547001|18|0
2020-07-20 23:49:25|uk_0147|SHB.L|SHB.L|Shaftesbury PLC|GBp|LSE|307417984|United Kingdom|Real Estate|REIT—Retail|http://www.shaftesbury.co.uk|956.54|502.5|160119|497|5.36|992.5|-0.3883077|0.64996004|0.012940001|-0.10468|40.881||2020-06-10|||0m|0|0|-1m|-0.31|16|-2m|-0.25|16|-3m|-0.12|17|||||0|0.685465|||57.38922|19.536|30.057|-97.7|19.98|0.5826|6.406|6.63|-2.38902|0.78679|18|0
2020-07-20 23:49:26|uk_0148|RMG.L|RMG.L|Royal Mail plc|GBp|LSE|1000000000|United Kingdom|Industrials|Integrated Freight & Logistics|http://www.royalmailgroup.com|321.59|181.8|2225592|183.75|1.69794|258.6|-0.17822003|0.04875|0.0212|0.03144|50.222||2020-06-25|||0m|0|0|-1m|0.13|16|-2m|0.06|16|-3m|0.06|16|||||1|1.212209|||32.308514|0.276|5.656|16.1|28.34|0.65904|0.927|0.972|0.01485|0.35969|18|1
2020-07-20 23:49:28|uk_0149|ROR.L|ROR.L|Rotork plc|GBp|LSE|872745024|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.rotork.com|306.71|283.4|1198901|280.2|2.832|344.7|-0.07341266|0.25244|0.11295|0.17872|2.14||2020-08-04|||0m|0|0|-1m|0.16|19|-2m|0.11|19|-3m|0.11|19|||||0|1.309883|||457.8352|3.489|13.823|10.8|13.65|0.74021006|2.108|2.746|0.14059|0.46557|18|0
2020-07-20 23:49:29|uk_0150|CBG.L|CBG.L|Close Brothers Group plc|GBp|LSE|151326000|United Kingdom|Financial Services|Capital Markets|http://www.closebrothers.com|1557.64|1131|182841|1139|10.93|1663|-0.17463768|0|0.01862|0.13878|||2020-03-10|||0m|0|0|-1m|-0.08|13|-2m|-0.07|14|-3m|-0.07|14|||||0|0.670348|||118.25596|3.465||127.6|130.68|0.79007006|||0.23385|0|18|0
2020-07-20 23:49:31|uk_0151|HAS.L|HAS.L|Hays plc|GBp|LSE|1677730048|United Kingdom|Industrials|Staffing & Employment Services|http://www.haysplc.com|193.33|121.7|3099256|120.2|1.1824|186|-0.18286884|0.03893|0.09356|0.22854|50.831||2020-08-27|||0m|0|0|-1m|0.17|18|-2m|0.21|19|-3m|0.21|19|||||0|1.177906|||285.01172|0.322|8.261|9.7|13.74|0.75371003|1.539|1.539|0.023440002|0.06963|18|0
2020-07-20 23:49:32|uk_0152|AA.L|AA.L|AA plc|GBp|LSE|620849984|United Kingdom|Consumer Cyclical|Personal Services|http://www.theaa.com|119|23.4|1441906|23.5|0.2175|74|-0.52563584|0.26834|0.08411||||2020-09-29|||0m|0|0|-1m|0.63|8|-2m|0.57|7|-3m|0.57|7|||||0|1.82093||||2.776|10.345|13.7|14.63|0.78389|0.429|0.575|0.08744001|0.60502|18|0
2020-07-20 23:49:33|uk_0153|TCG.L|TCG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:49:35|uk_0154|ICP.L|ICP.L|Intermediate Capital Group plc|GBp|LSE|290446016|United Kingdom|Financial Services|Asset Management|http://www.icgam.com|1304|1407|856858|1400|12.57|1896|0.01449275|0|0.016339999|0.08177|155.085||2020-06-04|||0m|0|0|-1m|0.8|10|-2m|0.7|10|-3m|0.7|10|||||0|1.643604|||304.41367|13.296||38.2|78.48|0.77497|2.155|2.162|0.3025|1|18|0
2020-07-20 23:49:36|uk_0155|OCDO.L|OCDO.L|Ocado Group plc|GBp|LSE|747864000|United Kingdom|Consumer Defensive|Grocery Stores|http://www.ocadogroup.com|985.69|2099|1189551|2140|19.625|2249|0.7540984|0.0307|0.0007|-0.14064999|99.138||2020-07-14|||0m|0|0|-1m|0.41|17|-2m|0.44|16|-3m|0.33|15|||||0|1.059883|||1350.7079|7.418|241.661|-17.2||0.49543|2.579|2.748|-0.06267|0.33648998|18|0
2020-07-20 23:49:38|uk_0157|JUP.L|JUP.L|Jupiter Fund Management Plc|GBp|LSE|553060992|United Kingdom|Financial Services|Asset Management|http://www.jupiteram.com/en/Jupiter-Fund-Management-plc|404.08|249.6|629786|251.8|2.522|437.8|-0.33474237|0.43655998|0.11309|0.19869|9.4||2020-07-29|||0m|0|0|-1m|0.21|19|-2m|0.21|19|-3m|0.17|18|||||0|1.631395|||181.39534|2.039|4.669|26.8||0.70546997|2.106|2.138|0.32391998|1|18|0
2020-07-20 23:49:39|uk_0158|TALK.L|TALK.L|TalkTalk Telecom Group PLC|GBp|LSE|1146269952|United Kingdom|Communication Services|Telecom Services|http://www.talktalkgroup.com|119|79.5|665644|77.4|0.8365|125.5|-0.28266913|0.21479|0.083450004|0.44092|248.768||2020-06-11|||0m|0|0|-1m|-0.5|18|-2m|-0.22|18|-3m|-0.2|20|||||0|0.418604|||224.57626|1.173|5.464|13.2||0.53246|0.466|0.568|0.09751|0.5137|18|0
2020-07-20 23:49:41|uk_0159|PHNX.L|PHNX.L|Phoenix Group Holdings plc|GBp|LSE|721676992|United Kingdom|Financial Services|Insurance—Life|http://www.thephoenixgroup.com|750.8|666.4|707938|666|6.392|806|-0.06866169|0.025899999|0.0019200001|0.0201|41.945||2020-03-09|||0m|0|0|-1m|0.4|10|-2m|0.4|10|-3m|0.55|11|||||0|0.779069|||90.938866|0.094|3.633|8.6|26.55|0.75105006|0.039|0.184|0.0029199999|0.08831|18|0
2020-07-20 23:49:42|uk_0161|TCY.L|TCY.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:49:43|uk_0162|BVIC.L|BVIC.L|Britvic plc|GBp|LSE|266840000|United Kingdom|Consumer Defensive|Beverages—Non-Alcoholic|http://www.britvic.com|881.67|792.5|484158|789|7.08|1079|-0.10696095|0.13576001|0.05565|0.21847999|195.263||2020-05-27|||0m|0|0|-1m|0.41|17|-2m|0.41|17|-3m|0.41|17|||||0|0.636627|||487.69232|1.963|14.461|31.8|62.63|0.76738|0.518|0.745|0.05757|0.5238|18|0
2020-07-20 23:49:45|uk_0163|GNK.L|GNK.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:49:46|uk_0165|GFTU.L|GFTU.L|Grafton Group plc|GBp|LSE|238632000|Ireland|Industrials|Building Products & Equipment|http://www.graftonplc.com|864|693.5|135706|682.5|6.49|997|-0.09841478|0.09016|0.04573|0.10825|64.773||2020-02-27|||0m|0|0|-1m|0.64|11|-2m|0.45|11|-3m|0.55|11|||||0|1.263953|||121.02967|0.807|8.952|50|51.63|0.69799006|1.22|1.773|0.04462|0.34028998|18|0
2020-07-20 23:49:48|uk_0166|VCT.L|VCT.L|Victrex plc|GBp|LSE|86594600|United Kingdom|Basic Materials|Specialty Chemicals|http://www.victrexplc.com|2699.64|1957|112218|1940|19.08|2574|-0.0046177506|0.41828|0.13284001|0.19969|1.719||2020-05-11|||0m|0|0|-1m|0.17|18|-2m|0.17|18|-3m|0.06|18|||||0|0.808139|||361.0035|5.448|13.026|103.1|138.02|0.95585996|2.355|4.399|0.29787|0.60007|18|0
2020-07-20 23:49:49|uk_0167|SPD.L|SPD.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:49:51|uk_0168|SMWH.L|SMWH.L|WH Smith PLC|GBp|LSE|130863000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.whsmithplc.co.uk|2135|1020|262659|1022|10.5009|2660|-0.51471984|0.147|0.089209996|0.38251|283.102||2020-05-14|||0m|0|0|-1m|0.45|11|-2m|0.6|10|-3m|0.64|11|||||0|1.150581|||323.8095|1.475|10.032|91.4|125.05|0.69827|0.355|0.857|0.07039|0.61836|18|0
2020-07-20 23:49:52|uk_0169|BBY.L|BBY.L|Balfour Beatty plc|GBp|LSE|690000000|United Kingdom|Industrials|Engineering & Construction|http://www.balfourbeatty.com|338.33|262|321090|262.8|2.562|296.935|0.19021738|0.01983|0.014479999|0.1016|60.276||2020-08-12|||0m|0|0|-1m|1.1|10|-2m|1|10|-3m|1.11|9|||||0|0.594186|||133.19777|0.257|12.946|18.8|22|0.78130996|0.87|0.934|0.01778|0.05223|18|0
2020-07-20 23:49:53|uk_0170|DRX.L|DRX.L|Drax Group plc|GBp|LSE|396913984|United Kingdom|Utilities|Utilities—Renewable|http://www.drax.com|419.22|263.6|496776|259|2.52|364.6|-0.074338794|0.055949997|0.00988|0.00028|74.475||2020-07-29|||0m|0|0|-1m|0.43|14|-2m|0.43|14|-3m|0.27|15|||||0|1.415697|||60.933887|0.407|7.277|0.1|29.41|0.80411005|0.727|1.278|0.00011|0.13324|18|0
2020-07-20 23:49:55|uk_0171|MCRO.L|MCRO.L|Micro Focus International plc|GBp|LSE|334656992|United Kingdom|Technology|Software—Infrastructure|http://www.microfocus.com|19.13|292.5|3075308|294|4.24|1787|-0.8259531|0.31798|0.01906|-0.16274|104.206||2020-07-07|||0m|0|0|-1m|0.4|10|-2m|0.44|9|-3m|0.55|11|||||0|1.71686|||19.515612|1.713|5.388|-258|2.08|0.59481|0.821|0.832|-0.30532|0.76795|18|0
2020-07-20 23:49:56|uk_0172|SGC.L|SGC.L|Stagecoach Group plc|GBp|LSE|550187008|United Kingdom|Industrials|Railroads|http://www.stagecoach.com|172.67|53.45|1864594|53.05|0.5675|166.8|-0.6155797|0.13989|0.05316|1.02724|1055.694||2020-07-22|||0m|0|0|-1m|0.4|10|-2m|0.1|10|-3m|0.09|11|||||0|1.159302|||607.38635|0.412|2.944|18.9|16.54|0.54185003|0.543|0.586|0.06476|0.25347|18|0
2020-07-20 23:49:58|uk_0173|BEZ.L|BEZ.L|Beazley plc|GBp|LSE|608484992|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.beazley.com|7.58|423.8|1228369|434.6|4.068|634|-0.18993473|0.11576|0.022149999|0.15141|36.559||2020-02-06|||0m|0|0|-1m|0.18|11|-2m|0.27|11|-3m|0.42|12|||||0|0.630813|||136.8863|-1.115|-9.635|44|32.53|0.81264997|1.044|1.251|0.08879|0.20427999|18|0
2020-07-20 23:49:59|uk_0175|BBA.L|BBA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:50:01|uk_0177|ELM.L|ELM.L|Elementis plc|GBp|LSE|580801024|United Kingdom|Basic Materials|Specialty Chemicals|http://www.elementis.com|3.33|69.45|480246|70|0.618|185.7|-0.9946808|0.19150999|0.03382|0.05094|66.2||2020-07-28|||0m|0|0|-1m|1|10|-2m|0.9|10|-3m|0.9|10|||||0|1.705232|||44.43378|1.029|5.371|7.9|0.2|0.86481005|1.235|2.24|0.05311|0.3679|18|0
2020-07-20 23:50:02|uk_0179|RTN.L|RTN.L|The Restaurant Group plc|GBp|LSE|491496000|United Kingdom|Consumer Cyclical|Restaurants|http://www.trgplc.com|211.56|52.8|641655|56.7|0.56|167.7|-0.622|0.12358|0.049039997|-0.09391|86.293||2020-09-01|||0m|0|0|-1m|0.59|17|-2m|0.56|16|-3m|0.63|16|||||0|1.550581|||64.547676|0.537|4.341|-8.2|21.44|0.87725997|0.321|0.498|-0.03765|0.12997|18|0
2020-07-20 23:50:04|uk_0181|ASHM.L|ASHM.L|Ashmore Group PLC|GBp|LSE|712740992|United Kingdom|Financial Services|Asset Management|http://www.ashmoregroup.com|406.64|410|700916|408.8|281.8|581.5|-0.22722119|0.64968|0.14317|0.27908|1.365||2020-09-11|||0m|0|0|-1m|0.05|21|-2m|0.1|21|-3m|0.05|21|||||1|1.368604|||338.56317|6.214|9.564|30.7|26.62|0.53618|6.278|6.403|0.66054|0.72897005|18|1
2020-07-20 23:50:05|uk_0182|FRES.L|FRES.L|Fresnillo Plc|GBp|LSE|736894016|Mexico|Basic Materials|Other Precious Metals & Mining|http://www.fresnilloplc.com|13.82|1097|1447699|1091.5|8.216|1100|0.37746084|0.33469|0.02913|0.06425|24.82||2020-07-28|||0m|0|0|-1m|-0.13|16|-2m|-0.13|16|-3m|-0.13|16|||||1|0.227906|||257.08926|4.102|12.256|27.7|0.57|0.18312|4.617|6.369|0.09624|0.21781999|18|1
2020-07-20 23:50:07|uk_0183|PGIL.L|PGIL.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:50:08|uk_0184|LRE.L|LRE.L|Lancashire Holdings Limited|GBp|LSE|242510000|Bermuda|Financial Services|Insurance—Specialty|http://www.lancashiregroup.com|8.11|810|531813|809|7.99|852.5|0.18883169|0.29194|0.03019|0.10451999|29.015|4Q2017/-0.03/0.14!1Q2018/0.21/0.17!2Q2018/0.17/0.14!3Q2018/-0.12/0.09|2020-07-29||-0.03|0m|0|0|-1m|-0.31|16|-2m|-0.31|16|-3m|-0.29|17|||||0|0.454651|||136.70886|3.014|10.323|58|0.67|0.89597|0.823|1.354|0.23886|0.52349997|18|0
2020-07-20 23:50:10|uk_0185|QQ.L|QQ.L|QinetiQ Group plc|GBp|LSE|568001984|United Kingdom|Industrials|Aerospace & Defense|http://www.qinetiq.com|289.25|316.2|866454|308.2|2.958|394.4|0.12893772|0.15668|0.05804|0.12784|3.145||2020-05-21|||0m|0|0|-1m|0.5|8|-2m|0.25|8|-3m|0.25|8|||||0|0.283139|||202.17392|1.554|9.921|18.6|16.79|0.89707|0.826|1.052|0.09908|0.15929|18|0
2020-07-20 23:50:11|uk_0186|FGP.L|FGP.L|FirstGroup plc|GBp|LSE|1219670016|United Kingdom|Industrials|Railroads|http://www.firstgroupplc.com|99.1|33.3|3621835|35.26|0.4912|138.8|-0.67945457|0.06488|0.0092|-0.24044001|356.692||2020-07-08|||0m|0|0|-1m|0.5|10|-2m|0.5|10|-3m|0.45|11|||||0|1.41686|||33.333332|0.477|7.35|-27|13.7|0.80652|0.695|0.751|-0.04219|0.01469|18|0
2020-07-20 23:50:12|uk_0187|ULE.L|ULE.L|Ultra Electronics Holdings plc|GBp|LSE|71017400|United Kingdom|Industrials|Aerospace & Defense|http://www.ultra.group|1698.13|2132|75527|2088|19.8|2346|0.18300283|0.15762|0.06103|0.17524|55.039||2020-07-30|||0m|0|0|-1m|1|9|-2m|1|9|-3m|1|9|||||0|0.141279|||350.7733|1.979|12.559|104.9|121.59|0.88841003|1.305|1.812|0.09026|0.28968|18|0
2020-07-20 23:50:14|uk_0188|IPF.L|IPF.L|International Personal Finance plc|GBp|LSE|223707008|United Kingdom|Financial Services|Credit Services|http://www.ipfin.co.uk|308.5|61.8|378182|64.4|0.5229|179.8|-0.4177215|0.2092|0.08387999|0.16517|159.51||2020-07-29|||0m|0|0|-1m|1|4|-2m|0.6|5|-3m|0.6|5|||||0|0.911046|||31.434385|0.902|4.31|30.3|29.97|1.0689499|2.639|2.683|0.080749996|0.72613|18|0
2020-07-20 23:50:15|uk_0189|ECM.L|ECM.L|Electrocomponents plc|GBp|LSE|447228000|United Kingdom|Industrials|Industrial Distribution|http://www.electrocomponents.com|737.73|672.5|337591|661.5|6.6|731.2|0.112886906|0.113520004|0.08505999|0.23632999|54.396||2020-06-02|||0m|0|0|-1m|0.6|10|-2m|0.6|10|-3m|0.6|10|||||0|1.006395|||416.6667|1.633|14.388|34.6|39.06|0.98901004|1.051|1.831|0.07918|0.43745|18|0
2020-07-20 23:50:17|uk_0190|MTO.L|MTO.L|Mitie Group plc|GBp|LSE|365940992|United Kingdom|Industrials|Specialty Business Services|http://www.mitie.com|196|35.85|2267118|37|0.429862|170.1|-0.7711812|0.042969998|0.05045|1.18943|398.385||2020-06-25|||0m|0|0|-1m|0.2|10|-2m|0|10|-3m|0|10|||||0|1.130813|||160.76233|0.152|3.53|24.4|18.83|0.62740004|0.848|0.91|0.04163|0.13226|18|0
2020-07-20 23:50:18|uk_0192|AVV.L|AVV.L|AVEVA Group plc|GBp|LSE|161512000|United Kingdom|Technology|Software—Application|http://www.aveva.com|2993.8|4194|119563|4081|40.4|5350|0.019230723|0.18662001|0.031070001|0.03611|3.6||2020-06-09|||0m|0|0|-1m|0.5|8|-2m|0.38|8|-3m|0.33|9|||||0|1.184419|||347.96313|7.831|41.964|43.1|94.94|0.30765|1.395|1.488|0.08371|0.77200997|18|0
2020-07-20 23:50:20|uk_0193|GENL.L|GENL.L|Genel Energy plc|GBp|LSE|277670016|United Kingdom|Energy|Oil & Gas E&P|http://www.genelenergy.com|3.7|147.2|120806|149.6|1.27|225.6|-0.21345949|0.83615994|0.0422|0.076469995|21.708||2020-08-06|||0m|0|0|-1m|0.4|15|-2m|0.35|17|-3m|0|17|||||0|2.036627|||29.487179|0.863|1.032|37|0.57|0.16474001|5.668|5.699|0.27545|0.90005|18|0
2020-07-20 23:50:21|uk_0194|SRP.L|SRP.L|Serco Group plc|GBp|LSE|1233379968|United Kingdom|Industrials|Specialty Business Services|http://www.serco.com|106.42|157.3|702029|156.9|1.50286|169|-0.989089|0.045339998|0.04284|0.10885|124.314||2020-08-06|||0m|0|0|-1m|0.12|17|-2m|0.12|17|-3m|0.06|16|||||0|0.681976|||354.27927|0.769|16.964|4.2|5.46|0.65953004|0.856|0.937|0.01551|0.105399996|18|0
2020-07-20 23:50:23|uk_0197|EDP.LS|EDP.LS|EDP - Energias de Portugal, S.A.|EUR|Lisbon|3635130112|Portugal|Utilities|Utilities—Diversified|http://www.edp.pt|3.35|4.642|10291692|4.565|2.994|4.987|0.35459948|0.23149|0.02814|0.07376|134.968|3Q2017/0.05/0.12!1Q2018/0.05/0.06!2Q2018/0.06/0.04!3Q2018/-0.1/0.02|2020-07-30||0.05|0m|0|0|-1m|0.32|22|-2m|0.35|23|-3m|0.45|22|||||0|0.643604|||1.9487827|2.514|10.86|0.149|0.24|0.37687|0.508|0.899|0.03954|0.35056|18|0
2020-07-20 23:50:24|uk_0198|GALP.LS|GALP.LS|Galp Energia, SGPS, S.A.|EUR|Lisbon|829251008|Portugal|Energy|Oil & Gas Integrated|http://www.galp.com|17.2|10.335|1173041|10.4|7.738|15.95|-0.25581402|0.09911|0.037320003|0.04295|78.619|4Q2017/0.23/0.2!1Q2018/0.16/0.16!2Q2018/0.3/0.26!3Q2018/0.26/0.24|2020-07-27||0.23|0m|0|0|-1m|0.27|26|-2m|0.32|25|-3m|0.31|26|||||0|0.837209|||2.0232968|0.747|7.539|0.167|0.97|0.31885|0.93|1.388|0.00838|0.29669002|18|0
2020-07-20 23:50:25|uk_0199|BCP.LS|BCP.LS|Banco Comercial Portugues, S.A.|EUR|Lisbon|15113700352|Portugal|Financial Services|Banks—Regional|http://ind.millenniumbcp.pt|0.33|0.1099|32639689|0.11|0.0846|0.2749|-0.59107804|0|0.00332|0.03548||4Q2017/0/0!1Q2018/0.02/0.01!2Q2018/0/0!3Q2018/0.01/0.01|2020-07-28||0|0m|0|0|-1m|0.2|10|-2m|0|8|-3m|0|8|||||0|1.802325|||0.27406484|5.044||0.01|0.03|0.1736|||0.09227|0|18|0
2020-07-20 23:50:27|uk_0200|JMT.LS|JMT.LS|Jeronimo Martins, SGPS, S.A.|EUR|Lisbon|628433984|Portugal|Consumer Defensive|Food Distribution|http://www.jeronimomartins.com|14.08|14.955|669565|14.795|13.105|17.425|0.01335609|0.05776|0.048649997|0.18364|132.265|4Q2017/0.16/0.19!1Q2018/0.13/0.13!2Q2018/0.15/0.15!3Q2018/0.18/0.18|2020-07-29||0.16|0m|0|0|-1m|-0.12|26|-2m|0.07|27|-3m|0.07|29|||||0|0.55872|||4.8133245|0.608|10.53|0.577|0.71|0.22565001|0.254|0.482|0.01899|0.21925|18|0
2020-07-20 23:50:28|uk_0201|SMT.L|SMT.L|Scottish Mortgage Investment Trust plc|GBp|LSE|1453760000||||||915|2988487|903|8.145|960|||||||2020-05-15|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:50:30|uk_0202|ATST.L|ATST.L|Alliance Trust PLC|GBp|LSE|326724000||||||806|184183|808|7.57|875|||||||2020-03-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:50:31|uk_0203|FRCL.L|FRCL.L|Foreign & Colonial Investment Trust PLC|GBp|YHD|542180992||||||632|279473|641|6.75|689||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:50:33|uk_0204|RCP.L|RCP.L|RIT Capital Partners plc|GBp|LSE|156896992|||||1095|1804|123669|1794|23.92|2105|||||||2020-08-03|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0||||||||||||||18|0
2020-07-20 23:50:34|uk_0205|HICL.L|HICL.L|HICL Infrastructure PLC Ord|GBp|LSE|1863640064|||||161|165.6|2604546|166|1.71|183|||||||2020-05-20|||0m|0|0|-1m|0.67|6|-2m|0.67|6|-3m|0.67|6|||||0||||||||||||||18|0
2020-07-20 23:50:36|uk_0206|TEM.L|TEM.L|Templeton Emerging Markets Investment Trust plc|GBp|LSE|239583008||||||810|112495|811|7.73|876.988|||||||2020-06-04|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:50:37|uk_0207|BET.L|BET.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:50:39|uk_0208|WTAN.L|WTAN.L|Witan Investment Trust plc|GBp|LSE|865353024||||||185.2|805380|186.2|1.632|235.5|||||||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:50:40|uk_0209|MRC.L|MRC.L|Mercantile Investment Trust|GBp|LSE|791523008||||||193|772072|191.6|1.8804|279.104|||||||2020-09-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:50:41|uk_0210|RPC.L|RPC.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:50:43|uk_0212|SNR.L|SNR.L|Senior plc|GBp|LSE|419417984|United Kingdom|Industrials|Aerospace & Defense|http://www.seniorplc.com|274.5|58.05|608899|57.25|0.655|212.6|-0.7188114|0.10498|0.03677|0.051620003|43.853||2020-08-03|||0m|0|0|-1m|0.5|12|-2m|0.58|12|-3m|0.58|12|||||0|1.276162|||42.968174|0.42|4.003|7|17.09|0.84181|0.644|1.467|0.02629|0.19635999|18|0
2020-07-20 23:50:44|uk_0213|PTEC.L|PTEC.L|Playtech plc|GBp|LSE|299328000|Isle of Man|Consumer Cyclical|Gambling|http://www.playtech.com|7.12|303.3|371765|312.1|2.807|460.7|-0.30920756|0.18238|0.02753|0.01076|83.994||2020-08-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.41279|||58.80186|||94.2|0.75|0.67882|1.18|1.341|-0.0129700005|1|18|0
2020-07-20 23:50:46|uk_0214|VSVS.L|VSVS.L|Vesuvius plc|GBp|LSE|271214016|United Kingdom|Basic Materials|Steel|http://www.vesuvius.com|702.5|389.8|94478|392|3.628|540|-0.99239576|0.12915|0.05|0.07671|42.615||2020-07-30|||0m|0|0|-1m|1.08|12|-2m|1.08|12|-3m|1.08|12|||||0|1.464534|||98.78357|0.791|6.125|29.6|48.67|0.89758|1.223|1.697|0.04695|0.27882|18|0
2020-07-20 23:50:47|uk_0215|JE.L|JE.L|Just Eat plc|GBp|LSE|683150016|||||868.56|857.157|3710576|861|574.4|8150|||||||2020-07-29|||0m|0|0|-1m|1.18|17|-2m|1.18|17|-3m|1.18|17|||||0||||||||||||||18|0
2020-07-20 23:50:49|uk_0216|PAG.L|PAG.L|Paragon Banking Group PLC|GBp|LSE|256482000|United Kingdom|Financial Services|Mortgage Finance|http://www.paragonbankinggroup.co.uk|540.57|356.6|230916|359.2|3.478|555.5|-0.19280899|0|0.0077600004|0.10303|580.517||2020-06-10|||0m|0|0|-1m|0.73|15|-2m|0.67|15|-3m|0.57|14|||||0|1.204069|||80.82502|19.333||43.6|56.87|0.77065|2.051|2.051|0.38721|0.53419|18|0
2020-07-20 23:50:50|uk_0217|BOY.L|BOY.L|Bodycote plc|GBp|LSE|191456000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.bodycote.com|934.06|620.5|135161|628.5|6.105|975|-0.17465526|0.26885998|0.07561|0.13192001|11.405||2020-07-23|||0m|0|0|-1m|0.56|18|-2m|0.65|17|-3m|0.69|16|||||0|1.18779|||167.25067|1.742|6.479|49.2|55.86|0.85788|0.968|1.103|0.13033|0.37153998|18|0
2020-07-20 23:50:52|uk_0219|EDIN.L|EDIN.L|The Edinburgh Investment Trust plc|GBp|LSE|174243008||||||468|218590|468|4.6086|672.84|||||||2020-06-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:50:53|uk_0220|GNC.L|GNC.L|Greencore Group plc|GBp|LSE|446156992|Ireland|Consumer Defensive|Packaged Foods|http://www.greencore.com|217.13|115|832949|118.1|1.25|282.2|-0.4783569|0.090229996|0.05152|0.21784|119.736||2020-05-19|||0m|0|0|-1m|1.5|10|-2m|1.5|10|-3m|1.5|10|||||0|0.725581|||151.51515|0.619|6.866|14.4|18.54|0.63515|0.565|0.696|0.04405|0.32736|18|0
2020-07-20 23:50:54|uk_0221|BVS.L|BVS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:50:56|uk_0222|MYI.L|MYI.L|Murray International Trust Plc|GBp|LSE|129412000||||||978|146301|976|9.94|1299.5|||||||2020-08-13|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:50:57|uk_0224|INDV.L|INDV.L|Indivior PLC|GBp|LSE|732435968|United States|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.indivior.com|2.98|83|628026|82.5|0.7665|99.75|0.875|0.16570999|0.041300002|-1.10465|730.769|3Q2017/0.07/0.09!4Q2017/0.07/0.07!2Q2018/0.09/0.09!3Q2018/0.12/0.05|2020-07-30||0.07|0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.75|8|||||0|-0.364534|||1566.0377|-0.033|-0.196|-13|0.05|0.83829004|1.635|1.749|-0.13571|0.83|18|0
2020-07-20 23:50:59|uk_0225|JLT.L|JLT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:51:00|uk_0226|POLY.L|POLY.L|Polymetal International plc|GBp|LSE|471801984|Cyprus|Basic Materials|Other Precious Metals & Mining|http://www.polymetalinternational.com|10.89|1655|1124867|1614|15.235|1758|0.61158264|0.47373|0.12562999|0.28853|90.415||2020-08-25|||0m|0|0|-1m|0.29|17|-2m|0.06|18|-3m|0.06|18|||||0|-0.206976|||403.65854|4.059|8.568|101|1.12|0.37587002|1.039|2.756|0.21371001|0.52582|18|0
2020-07-20 23:51:02|uk_0227|CTY.L|CTY.L|The City of London Investment Trust plc|GBp|LSE|416404992|||||394|335|480688|336|3.38|448.5|||||||2020-09-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:51:03|uk_0228|NEX.L|NEX.L|National Express Group PLC|GBp|LSE|614086016|United Kingdom|Industrials|Railroads|http://www.nationalexpressgroup.com|440.63|162|766829|166.9|1.79|485|-0.60261905|0.14713|0.03509|0.12841|163.218||2020-08-13|||0m|0|0|-1m|1.18|11|-2m|1.18|11|-3m|1.36|11|||||0|1.131395|||76.95962|0.809|5.496|27.5|34.34|0.73682|0.514|0.583|0.051409997|0.45361|18|0
2020-07-20 23:51:05|uk_0229|GFRD.L|GFRD.L|Galliford Try plc|GBp|LSE|111053000|United Kingdom|Consumer Cyclical|Residential Construction|http://www.gallifordtry.co.uk|1054|103.32|292737|102.88|1.1496|201.396|0.5520177|0.06356|0.03098|0.16328|74.589||2020-09-16|||0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.86|7|||||0|0.859302|||16.37401|0.137|2.149|93.6|137.41|0.68497|0.25|1.274|0.03916|0.11453|18|0
2020-07-20 23:51:06|uk_0230|NBLS.L|NBLS.L|NB Global Floating Rate Income Fund GBP|GBp|LSE|392488000||||||80.8|487594|80.8|0.80772|93.457|||||||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:51:08|uk_0231|UTG.L|UTG.L|The Unite Group plc|GBp|LSE|398143008|United Kingdom|Real Estate|REIT—Diversified|http://www.unite-group.co.uk|888.13|934|428314|948|6.835|1351|-0.09195405|0.73463|0.022330001|-0.03371|54.228||2020-07-29|||0m|0|0|-1m|1.22|9|-2m|1.22|9|-3m|1|8|||||0|0.911627|||110.558716|25.32|34.466|-31.5|39.4|0.83612|0.584|0.73|-0.44577998|0.83508|18|0
2020-07-20 23:51:09|uk_0232|UDG.L|UDG.L|UDG Healthcare plc|GBp|LSE|251048000|Ireland|Healthcare|Medical Care Facilities|http://www.udghealthcare.com|10.26|731|265210|726|7.065|846|-0.07868022|0.14105|0.052399997|0.097449996|35.847||2020-05-19|||0m|0|0|-1m|0.4|10|-2m|0.33|9|-3m|0.4|10|||||0|0.50872|||193.5911|1.495|10.596|35.7|0.52|0.48278|1.518|1.603|0.06702|0.3019|18|0
2020-07-20 23:51:11|uk_0233|IPO.L|IPO.L|IP Group Plc|GBp|LSE|1062350016|United Kingdom|Financial Services|Asset Management|http://www.ipgroupplc.com|141.67|67.9|2297934|66|0.629|78.8|-0.027982354|0|-0.03957|-0.06678|9.686||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.115116|||62.98702|-13.202|-7.412|-7.1|15.2|0.69985|5.425|5.488|0|0|18|0
2020-07-20 23:51:12|uk_0234|MONY.L|MONY.L|Moneysupermarket.com Group PLC|GBp|LSE|536665984|United Kingdom|Communication Services|Internet Content & Information|http://corporate.moneysupermarket.com|340.77|287.4|1015831|286.6|3.194|402.1|-0.2254054|0.32002997|0.25129|0.47474|17.26||2020-07-28|||0m|0|0|-1m|0.92|13|-2m|1|12|-3m|0.92|12|||||0|0.429069|||774.6631|3.985|12.453|17.7|18.57|0.87196|1.216|1.323|0.24433|0.68588996|18|0
2020-07-20 23:51:13|uk_0235|SHI.L|SHI.L|SIG plc|GBp|LSE|1181560064|United Kingdom|Industrials|Industrial Distribution|http://www.sigplc.com|145.78|33.78|3967297|34.38|0.2982|139.5|-0.72950435|-0.03013|-0.04269|-0.32783002|188.885||2020-09-04|||0m|0|0|-1m|0.19|16|-2m|0.29|14|-3m|0.2|15|||||0|1.765697|||67.967804|0.3|-9.97|-21|11.55|0.81672996|0.447|1.052|-0.05762|0.25877002|18|0
2020-07-20 23:51:15|uk_0236|INPP.L|INPP.L|International Public Partnerships Limited|GBp|LSE|1610800000|||||160|166.4|1637912|167.4|1.64|171.8|||||||2020-09-04|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.5|4|||||0||||||||||||||18|0
2020-07-20 23:51:16|uk_0237|ELTA.L|ELTA.L|Electra Private Equity PLC|GBp|LSE|38282800|||||450|191.75|11225|192|1.86|427|||||||2019-06-21|||0m|0|0|-1m|-0.2|5|-2m|-0.25|4|-3m|-0.25|4|||||0||||||||||||||18|0
2020-07-20 23:51:18|uk_0238|DOM.L|DOM.L|Domino's Pizza Group plc|GBp|LSE|462230016|United Kingdom|Consumer Cyclical|Restaurants|http://corporate.dominos.co.uk|314.67|307.2|386028|308.6|3.036|372.8|0.19612408|0.20795|0.16514||||2020-08-11|||0m|0|0|-1m|0.21|14|-2m|0.21|14|-3m|0.21|14|||||0|0.921511||||3.227|15.52|2.8|18.05|0.74531996|0.354|1.154|0.02577|0.46193|18|0
2020-07-20 23:51:19|uk_0239|SSPG.L|SSPG.L|SSP Group plc|GBp|LSE|537596032|United Kingdom|Consumer Cyclical|Restaurants|http://www.foodtravelexperts.com|699.62|233.2|1006533|245.8|2.454|725|-0.64169097|0.09277|0.03724|0.16535999|442.1||2020-06-03|||0m|0|0|-1m|0.13|16|-2m|0.13|16|-3m|0.31|16|||||0|0.944186|||273.38803|1.208|13.025|13.7|26.78|0.82916|0.573|0.608|0.022750001|0.26339|18|0
2020-07-20 23:51:21|uk_0241|GRG.L|GRG.L|Greggs plc|GBp|LSE|101322000|United Kingdom|Consumer Defensive|Grocery Stores|http://corporate.greggs.co.uk|1340|1531|268543|1512|15.95|2550|-0.38134205|0.15121001|0.11796|0.25743|79.498||2020-03-03|||0m|0|0|-1m|0.57|7|-2m|0.57|7|-3m|0.57|7|||||0|1.102325|||444.79956|1.462|9.67|85|70.42|0.75434995|0.542|0.682|0.074489996|0.64706004|18|0
2020-07-20 23:51:22|uk_0242|CRST.L|CRST.L|Crest Nicholson Holdings plc|GBp|LSE|256920992|United Kingdom|Consumer Cyclical|Residential Construction|http://www.crestnicholson.com|404.7|211.6|580061|210|1.95459|524|-0.41209406|0.10055|0.02913|-0.01186|44.183||2020-06-24|||0m|0|0|-1m|1.08|12|-2m|1|12|-3m|1|12|||||0|1.603488|||67.26002|0.78|7.76|-3.9|75.17|0.79841006|1.079|4.394|-0.01201|0.16677|18|0
2020-07-20 23:51:23|uk_0243|SVS.L|SVS.L|Savills plc|GBp|LSE|143058000|United Kingdom|Real Estate|Real Estate Services|http://www.savills.com|1079.75|740|113665|742.5|7.845|1268|-0.17545807|0.08477|0.05752|0.16584|89.129||2020-03-12|||0m|0|0|-1m|0.6|5|-2m|0.6|5|-3m|0.6|5|||||0|1.428488|||201.85489|0.651|7.683|58.8|65.38|0.69955003|1.025|1.092|0.04295|1|18|0
2020-07-20 23:51:25|uk_0245|RAT.L|RAT.L|Rathbone Brothers Plc|GBp|LSE|57358900|United Kingdom|Financial Services|Asset Management|http://www.rathbones.com|2669.7|1522|20030|1500|13.88|2470|-0.30555558|0.28332|0.01767|0.05671|16.679||2020-07-29|||0m|0|0|-1m|-0.1|10|-2m|-0.11|9|-3m|-0.1|10|||||0|0.649418|||169.3369|2.139|7.549|48.7||0.75772005|0.141|1.102|0.07063|0.93821996|18|0
2020-07-20 23:51:26|uk_0246|GOG.L|GOG.L|The Go-Ahead Group plc|GBp|LSE|43177400|United Kingdom|Industrials|Railroads|http://www.go-ahead.com|1982.78|705|189857|726.5|7.995|2308.91|-0.66582334|0.05263|0.03645|0.26990998|359.212||2020-09-10|||0m|0|0|-1m|1.1|10|-2m|1.1|10|-3m|1.09|11|||||0|1.481395|||117.48042|0.197|3.752|140.4|163.13|0.72028|0.767|0.786|0.01568|0.25943002|18|0
2020-07-20 23:51:28|uk_0247|PZC.L|PZC.L|PZ Cussons Plc|GBp|LSE|428724992|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.pzcussons.com|253.33|189.4|195269|189|1.84|229|-0.1674009|0.14413999|0.053600002|0.07842|42.988||2020-07-21|||0m|0|0|-1m|0.5|4|-2m|0.5|4|-3m|0.5|4|||||0|0.511627|||192.87169|1.417|9.827|8.8|14.53|0.34769002|1.036|1.703|0.053979997|0.35799|18|0
2020-07-20 23:51:30|uk_0248|HSV.L|HSV.L|HomeServe plc|GBp|LSE|335983008|United Kingdom|Industrials|Specialty Business Services|http://www.homeserveplc.com|987.2|1349|380101|1350|12.39|1368|0.171875|0.20065|0.06791|0.16795|99.056||2020-05-19|||0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|||||0|0.530813|||710|4.449|22.171|31.5||0.76411|1.289|1.343|0.09361|0.54727|18|0
2020-07-20 23:51:31|uk_0249|MAB.L|MAB.L|Mitchells & Butlers plc|GBp|LSE|429200992|United Kingdom|Consumer Cyclical|Restaurants|http://www.mbplc.com|274.17|155.6|1165791|165.4|1.82242|483|-0.46035892|0.17751|0.03277|-0.01506|181.714||2020-07-02|||0m|0|0|-1m|0|16|-2m|-0.2|15|-3m|0|15|||||0|1.373837|||44.751225|1.534|8.644|-5.9|34.58|0.28217|0.377|0.408|-0.01196|0.19187|18|0
2020-07-20 23:51:33|uk_0250|OPHR.L|OPHR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:51:34|uk_0251|TRY.L|TRY.L|TR Property Investment Trust plc|GBp|LSE|317351008|||||195|339.5|392631|334|3.3258|497.832|||||||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:51:36|uk_0252|ASL.L|ASL.L|Aberforth Smaller Companies Trust Plc|GBp|LSE|89533104||||||883|91276|883|9.12|1547.68|||||||2020-07-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|2|||||0||||||||||||||18|0
2020-07-20 23:51:37|uk_0253|EVR.L|EVR.L|EVRAZ plc|GBp|LSE|1451910016|United Kingdom|Basic Materials|Steel|http://www.evraz.com|7|304.4|1331869|307.4|2.78|684.2|-0.5326847|0.21150999|0.12162|0.18882999|251.867||2020-08-06|||0m|0|0|-1m|0.5|14|-2m|0.38|13|-3m|0.38|13|||||0|1.465697|||263.77814|0.681|3.219|22|0.95|0.16549|0.97|1.688|0.027379999|0.30508|18|0
2020-07-20 23:51:39|uk_0254|WKP.L|WKP.L|Workspace Group plc|GBp|LSE|180748992|United Kingdom|Real Estate|REIT—Office|http://www.workspace.co.uk|1083.5|590.5|319393|587.5|6.47|1317|-0.32895488|0.65489|0.02406|0.036229998|32.753||2020-06-05|||0m|0|0|-1m|0.64|11|-2m|0.64|11|-3m|0.45|11|||||0|1.268604|||53.366474|10.137|15.478|39.7|46.58|0.65102994|1.026|1.253|0.44672|0.75588|18|0
2020-07-20 23:51:40|uk_0255|BYG.L|BYG.L|Big Yellow Group Plc|GBp|LSE|175524992|United Kingdom|Real Estate|REIT—Industrial|http://www.bigyellow.co.uk|959.82|1003|246773|1005|9.975|1245.3|-0.008875728|0.63452|0.03209|0.08093|36||2020-06-09|||0m|0|0|-1m|0.08|13|-2m|0.08|12|-3m|0.09|11|||||0|0.502325|||143.0609|15.654|24.67|55.6|44.87|0.70205003|1.507|1.574|0.71291|0.7428|18|0
2020-07-20 23:51:41|uk_0256|MGAM.L|MGAM.L|Morgan Advanced Materials plc|GBp|LSE|285369984|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.morganadvancedmaterials.com|371.82|232.5|145845|232|2.35553|339.4|-0.08517355|0.15083|0.0779|0.27078|92.825||2020-07-30|||0m|0|0|-1m|0.5|12|-2m|0.5|12|-3m|0.67|12|||||0|1.581976|||244.4795|0.879|5.825|25.5|27.19|0.84129995|0.931|1.462|0.06965|0.12863|18|0
2020-07-20 23:51:43|uk_0257|LMP.L|LMP.L|LondonMetric Property Plc|GBp|LSE|908283008|United Kingdom|Real Estate|REIT—Diversified|http://www.londonmetric.com|194.8|221.4|1403133|223.2|2.064|245.4|0.08034849|0.84402|0.025840001|-0.0052|65.14||2020-06-10|||0m|0|0|-1m|0.4|10|-2m|0.44|9|-3m|0.2|10|||||0|0.687209|||129.47368|26.135|30.966|-0.7|9.22|0.72688|2.077|2.129|-0.05455|0.98851997|18|0
2020-07-20 23:51:44|uk_0258|PLI.L|PLI.L|Perpetual Income and Growth Investment Trust Plc|GBp|LSE|213852992|||||375|224|134635|224.5|2.18|360.26|||||||2020-06-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:51:46|uk_0259|CNE.L|CNE.L|Cairn Energy PLC|GBp|LSE|589553024|United Kingdom|Energy|Oil & Gas E&P|http://www.cairnenergy.com|3.37|130.3|390911|132.1|1.147|216.8|-0.17126721|0.5075|0.07148|0.083780006|19.437||2020-09-08|||0m|0|0|-1m|1|23|-2m|1.04|24|-3m|0.96|24|||||0|1.910465|||52.16173|1.67|3.29|15.9|0.22|0.83742|1.064|1.814|0.17548001|0.83071|18|0
2020-07-20 23:51:47|uk_0260|DTY.L|DTY.L|Dignity plc|GBp|LSE|50020100|United Kingdom|Consumer Cyclical|Personal Services|http://www.dignityfunerals.co.uk|1221.25|251.5|142876|251.5|2.305|659|-0.9960237|0.2033|0.01569||||2020-07-29|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.745348||||1.829|8.995|69.8|70.3|0.814|0.505|0.71|0.10298|0.52287|18|0
2020-07-20 23:51:49|uk_0262|MNKS.L|MNKS.L|Monks Investment Trust|GBp|LSE|224068992||||||1136|201905|1126|10.52|1142|||||||2020-06-17|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:51:50|uk_0263|HFD.L|HFD.L|Halfords Group plc|GBp|LSE|199116992|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.halfordscompany.com|321|146.4|910148|156.4|1.456|215.6|-0.2691589|0.08908|0.04336|0.04448|162.739||2020-07-07|||0m|0|0|-1m|0|15|-2m|-0.08|13|-3m|-0.21|14|||||0|1.616279|||78.83683|0.682|7.657|8.7|28.78|0.87541|0.569|1.153|0.015149999|0.51052|18|0
2020-07-20 23:51:52|uk_0264|DEB.L|DEB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:51:53|uk_0265|FCSS.L|FCSS.L|Fidelity China Special Situations PLC|GBp|LSE|516687008||||||301|866393|301|2.74429|318.5|||||||2020-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:51:55|uk_0266|3IN.L|3IN.L|3i Infrastructure plc|GBp|LSE|891433984|||||246.5|298.5|484249|299.5|2.96085|317.788|||||||2020-05-07|||0m|0|0|-1m|0.8|5|-2m|0.4|5|-3m|0.4|5|||||0||||||||||||||18|0
2020-07-20 23:51:56|uk_0267|CINE.L|CINE.L|Cineworld Group plc|GBp|LSE|1371970048|United Kingdom|Communication Services|Entertainment|http://www.cineworldplc.com|4.36|54.78|11193579|57.36|0.57|257.2|-0.769546|0.24173|0.04089|0.05671|266.086||2020-04-08|||0m|0|0|-1m|0.79|14|-2m|0.77|13|-3m|0.69|13|||||0|1.69593|||25.586174|1.929|7.979|13.1||0.59626|0.25|0.301|0.04126|0.37087002|18|0
2020-07-20 23:51:57|uk_0268|DPLM.L|DPLM.L|Diploma PLC|GBp|LSE|113240000|United Kingdom|Industrials|Industrial Distribution|http://www.diplomaplc.com|1375|1870|130439|1832|18.32|2152|0.2395128|0.18436001|0.111619994|0.20464|27.944||2020-05-11|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.5|6|||||0|0.577325|||661.011|3.846|20.862|55.8|64.97|0.71225|1.086|2.027|0.11111|0.36380002|18|0
2020-07-20 23:51:59|uk_0269|WWH.L|WWH.L|Worldwide Healthcare Trust PLC|GBp|LSE|57673800||||||3640|99138|3630|34.855|3650|||||||2020-06-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:00|uk_0270|MARS.L|MARS.L|Marston's PLC|GBp|LSE|660361984|United Kingdom|Consumer Cyclical|Restaurants|http://www.marstons.co.uk|108.33|45.1|3746180|47.98|0.524|133.8|-0.6102356|0.16412|0.028380001|-0.07395|268.102||2020-06-26|||0m|0|0|-1m|0.4|15|-2m|0.47|15|-3m|0.47|15|||||0|1.259302|||39.11535|1.976|12.038|-9.5|14.8|0.58994997|0.217|0.308|-0.05323|0.38191003|18|0
2020-07-20 23:52:02|uk_0272|RSW.L|RSW.L|Renishaw plc|GBp|LSE|72778896|United Kingdom|Technology|Scientific & Technical Instruments|http://www.renishaw.com|4799.9|4800|208017|4880|38.96|4930|0.31891894|0.1574|0.052529998|0.08289|4.006||2020-08-13|||0m|0|0|-1m|-0.3|10|-2m|-0.1|10|-3m|0.1|10|||||0|0.901162|||591.64307|6.528|41.473|65.4||0.41339|2.944|5.047|0.0887|0.46743|18|0
2020-07-20 23:52:03|uk_0274|GRI.L|GRI.L|Grainger plc|GBp|LSE|673660032|United Kingdom|Real Estate|Real Estate Services|http://www.graingerplc.co.uk|290.48|293|630468|287.8|2.8114|341.8|0.2288642|0.53429|0.02536|0.081149995|88.736||2020-05-14|||0m|0|0|-1m|1.33|9|-2m|1.33|9|-3m|1.25|8|||||0|0.754069|||128.56516|13.856|25.934|17.1|13.72|0.84172994|3.385|11.653|0.52146|0.67785|18|0
2020-07-20 23:52:05|uk_0275|SYNT.L|SYNT.L|Synthomer plc|GBp|LSE|424851008|United Kingdom|Basic Materials|Specialty Chemicals|http://www.synthomer.com|515.42|307.4|204181|303.8|2.726|384.4|-0.07603407|0.11349|0.06005|0.14816|18.613||2020-08-06|||0m|0|0|-1m|0.57|14|-2m|0.57|14|-3m|0.57|14|||||0|1.057558|||201.04643|0.914|8.049|21.4|35.07|0.53944|0.967|1.411|0.057979997|0.18765|18|0
2020-07-20 23:52:06|uk_0276|DPH.L|DPH.L|Dechra Pharmaceuticals PLC|GBp|LSE|108011000|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.dechra.com|2680.86|3006|635000|2996|28.02|3090|0.04463041|0.16115|0.03508|0.05831|63.997||2020-09-07|||0m|0|0|-1m|0.86|7|-2m|0.86|7|-3m|0.83|6|||||0|0.696511|||647.70526|6.653|41.283|27.8|98.76|0.79484004|0.546|0.937|0.057329997|0.58268|18|0
2020-07-20 23:52:08|uk_0277|MLC.L|MLC.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:52:09|uk_0278|HSTN.L|HSTN.L|Hansteen Holdings PLC|GBp|LSE|428742016|||||107.42|116.2|5096975|116.2|85|118.2|||||||2020-08-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:11|uk_0281|GNS.L|GNS.L|Genus plc|GBp|LSE|65091600|United Kingdom|Healthcare|Biotechnology|http://www.genusplc.com|2332.5|3530|38809|3504|34.54|3760|0.32827902|0.07571|0.013250001|0.07707|27.934||2020-09-08|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.8|5|||||0|0.390116|||461.67932|4.574|60.411|57.6|79.8|0.77642995|1.122|1.81|0.07436|0.35511002|18|0
2020-07-20 23:52:12|uk_0282|KIE.L|KIE.L|Kier Group plc|GBp|LSE|162116000|United Kingdom|Industrials|Engineering & Construction|http://www.kier.co.uk|725.45|73.75|1391999|74.05|0.80377|154.6|-0.08861536|0.0379|0.02566|-0.37276|214.393||2020-09-17|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|0.356976|||30.922432|0.141|3.717|-167.8|107.71|0.88588995|0.832|1.047|-0.06847|0.093310006|18|0
2020-07-20 23:52:13|uk_0283|JMG.L|JMG.L|JPMorgan Emerging Markets Inv Trust|GBp|LSE|119705000||||||1048|107498|1038|9.75|1277.55|||||||2020-09-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:52:15|uk_0284|BRW.L|BRW.L|Brewin Dolphin Holdings PLC|GBp|LSE|303232992|United Kingdom|Financial Services|Asset Management|http://www.brewin.co.uk|385.89|271|328862|266.5|2.495|377.2|-0.14363754|0.22493|0.07264|0.16228001|17.71||2020-05-13|||0m|0|0|-1m|0.8|10|-2m|0.8|10|-3m|0.8|10|||||0|1.148255|||251.15848|2.017|8.966|15.6|24.53|0.72954005|1.553|1.553|0.13272999|0.45261002|18|0
2020-07-20 23:52:16|uk_0287|NTG.L|NTG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:52:18|uk_0288|SMP.L|SMP.L|St. Modwen Properties PLC|GBp|LSE|222376992|United Kingdom|Real Estate|Real Estate—Development|http://www.stmodwen.co.uk|465.8|344.5|56344|345.5|3.35|539|-0.19181287|0.08095|0.01273|0.046469998|33.534||2020-07-28|||0m|0|0|-1m|1.8|5|-2m|1.8|5|-3m|1.8|5|||||0|0.938372|||71.148285|2.527|31.218|22.6|19.95|0.64473|0.764|3.422|0.11793|0.17748|18|0
2020-07-20 23:52:19|uk_0290|RDW.L|RDW.L|Redrow plc|GBp|LSE|352190016|United Kingdom|Consumer Cyclical|Residential Construction|http://www.redrowplc.co.uk|654.7|460|1449121|460.4|4.238|850.76|-0.17491043|0.19284001|0.09563|0.19174999|4.568||2020-02-05|||0m|0|0|-1m|0.92|13|-2m|0.92|13|-3m|1.08|13|||||0|1.419767|||96.11367|0.778|4.035|85.9|66.78|0.48084|0.2|3.562|0.15258001|0.23807|18|0
2020-07-20 23:52:21|uk_0291|JAM.L|JAM.L|JPMorgan American Investment Trust plc|GBp|LSE|205000992||||||500|178917|496.5|0|527.5|||||||2020-08-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:22|uk_0292|DNLM.L|DNLM.L|Dunelm Group plc|GBp|LSE|202271008|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.dunelm.com|581.82|1224|157830|1221|11.64|1450|0.31786287|0.14935|0.16871001|0.75652003|262.439||2020-09-10|||0m|0|0|-1m|0.43|14|-2m|0.43|14|-3m|0.43|14|||||0|1.273255|||1714.2858|2.515|16.841|55.6|46.93|0.43401|0.056|0.823|0.09977|0.50229|18|0
2020-07-20 23:52:24|uk_0293|TMPL.L|TMPL.L|Temple Bar Investment Trust Plc|GBp|LSE|66872800||||||760|52589|753|6.76|1495.6|||||||2020-08-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:25|uk_0294|PDL.L|PDL.L|Petra Diamonds Limited|GBp|LSE|865430976|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.petradiamonds.com|0.74|1.568|3631403|1.622|0.017|18.42|-0.90121806|0.27131|-0.09009|-0.47944|249.461||2020-09-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.079069|||4.48|1.718|6.331|-20.6|0.09|0.58431|0.719|1.99|-0.39654|0.11168|18|0
2020-07-20 23:52:26|uk_0295|BHMG.L|BHMG.L|BH Macro Limited GBP|GBp|LSE|14764400||||||3450|5678|3450|34.455|3670|||||||2020-08-21|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:52:28|uk_0296|CWD.L|CWD.L|Countrywide plc|GBp|LSE|32763000|United Kingdom|Real Estate|Real Estate Services|http://www.countrywide.co.uk|14.82|117|104432|122|1|399.5|-0.54814816|0.080010004|0.051609997|-0.23567|182.438||2020-07-29|||0m|0|0|-1m|-0.63|8|-2m|-0.38|8|-3m|-0.38|8|||||0|2.527325|||39.248573|0.406|5.075|-127.3|5.11|0.93273|0.473|1.024|-0.08454|0.98086|18|0
2020-07-20 23:52:29|uk_0297|SAGA.L|SAGA.L|Saga plc|GBp|LSE|1122000000|United Kingdom|Financial Services|Insurance—Diversified|http://www.saga.co.uk|152.5|16.2|2246369|16.4|0.1543|60|-0.65690374|0.18847999|0.0359|-0.40385|112.615||2020-09-17|||0m|0|0|-1m|1.13|8|-2m|1.25|8|-3m|1.11|9|||||0|1.230232|||30.916033|0.987|5.237|-27.9||0.90769|0.252|0.85|-0.39173|0.46662|18|0
2020-07-20 23:52:31|uk_0298|SPI.L|SPI.L|Spire Healthcare Group plc|GBp|LSE|401080992|United Kingdom|Healthcare|Medical Care Facilities|http://www.spirehealthcare.com|152.82|85|293943|84|0.847|145|-0.2764858|0.16191|0.02578|0.0076200003|124.332||2020-09-17|||0m|0|0|-1m|0.44|9|-2m|0.33|9|-3m|0.44|9|||||1|1.273837|||36.247334|1.442|8.907|1.8|12.37|0.64565|0.769|1.033|0.0073400005|0.46023998|18|1
2020-07-20 23:52:32|uk_0299|PMO.L|PMO.L|Premier Oil plc|GBp|LSE|922028992|United Kingdom|Energy|Oil & Gas E&P|http://www.premier-oil.com|1.84|40.82|10375380|41.72|0.4787|120.7|-0.47706187|0.60068|0.04374|0.14368|256.5||2020-08-20|||0m|0|0|-1m|0.33|15|-2m|0.38|16|-3m|0.25|16|||||0|3.475581|||29.882868|1.925|3.204|18.2|0.36|0.57264|0.734|0.931|0.10368|0.90762|18|0
2020-07-20 23:52:34|uk_0300|PCT.L|PCT.L|Polar Capital Technology Trust|GBp|LSE|137264992||||||2050|150264|2050|20.225|2195|||||||2020-07-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:52:35|uk_0301|CLDN.L|CLDN.L|Caledonia Investments plc|GBp|LSE|55373700||||||2640|11820|2640|25.876|3691.68|||||||2020-05-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:37|uk_0302|FEV.L|FEV.L|Fidelity European Values PLC|GBp|LSE|411465984||||||271|272344|269.5|2.6|284.46|||||||2020-07-31|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:52:38|uk_0303|BTEM.L|BTEM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:52:39|uk_0305|GSS.L|GSS.L|Genesis Emerging Markets Fund|GBp|LSE|121467000|United Kingdom|Financial Services|Asset Management|http://www.genesisemf.com/||744|19387|745|6.48|820|-0.99129534|0|0.15923001|0.24979|||2020-09-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.859302|||64.75196|-1.475||257.2||0.80814004|169.946|169.946|0.93002|1|18|0
2020-07-20 23:52:41|uk_0306|HTG.L|HTG.L|Hunting PLC|GBp|LSE|164940000|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.huntingplc.com|10.95|228.2|82175|231|2.072|568|-0.58076227|0.12739|0.02683|0.03429|4.143||2020-08-27|||0m|0|0|-1m|0.4|15|-2m|0.4|15|-3m|0.13|15|||||0|0.824418|||31.2346|0.333|2.612|23.5|0.6|0.70639|2.125|4.694|0.041350003|0.2775|18|0
2020-07-20 23:52:42|uk_0308|FCPT.L|FCPT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:52:44|uk_0309|BNKR.L|BNKR.L|The Bankers Investment Trust PLC|GBp|LSE|128608000||||||1020|80336|1026|9.2|1038|||||||2020-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:45|uk_0310|SCIN.L|SCIN.L|The Scottish Investment Trust PLC|GBp|LSE|73713504||||||750|62607|750|7.3732|924.02|||||||2020-06-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:47|uk_0311|TED.L|TED.L|Ted Baker Plc|GBp|LSE|184507008|United Kingdom|Consumer Cyclical|Apparel Retail|http://www.tedbakerplc.com|2118.44|70.6|887073|76|0.777|1118|-0.9200841|-0.02961|-0.04737|-0.37347|234.409||2019-03-21|||0m|0|0|-1m|1.18|11|-2m|1.09|11|-3m|1|10|||||0|0.92093|||21.169415|0.522|-17.641|-158|139.65|0.62858003|0.341|0.817|-0.11169|0.48354998|18|0
2020-07-20 23:52:48|uk_0313|KLR.L|KLR.L|Keller Group plc|GBp|LSE|72120200|United Kingdom|Industrials|Engineering & Construction|http://www.keller.com|1008.71|617|25129|614|6.1|898.61|0.037162185|0.07542|0.04364|0.052670002|97.786||2020-08-04|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.290697|||113.37743|0.321|4.251|29.7|98.47|0.86603|1.263|1.413|0.0093|0.10972|18|0
2020-07-20 23:52:50|uk_0315|CWK.L|CWK.L|Cranswick plc|GBp|LSE|52291400|United Kingdom|Consumer Defensive|Packaged Foods|http://www.cranswick.plc.uk|3340|3658|55266|3630|35.58|4020|0.45200002|0.08841|0.07419|0.1439|27.404||2020-06-23|||0m|0|0|-1m|0.71|7|-2m|0.71|7|-3m|0.63|8|||||0|0.318604|||311.16028|1.227|13.874|158.6|158.99|0.84083|1.072|1.659|0.0496|0.13274|18|0
2020-07-20 23:52:51|uk_0316|JDW.L|JDW.L|J D Wetherspoon plc|GBp|LSE|120380000|United Kingdom|Consumer Cyclical|Restaurants|http://www.jdwetherspoon.com|1227.31|901.5|118442|940|9.96|1734|-0.4039315|0.124359995|0.05074|0.19464001|478.355||2020-09-11|||0m|0|0|-1m|-0.38|16|-2m|-0.2|15|-3m|-0.13|15|||||0|1.122093|||294.0313|1.301|10.465|58|76.29|0.51812|0.134|0.249|0.03276|0.1463|18|0
2020-07-20 23:52:52|uk_0317|ETO.L|ETO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:52:54|uk_0318|CEY.L|CEY.L|Centamin plc|GBp|LSE|1155960064||Basic Materials|Gold||1.68|194.7|5389863|190.75|88.277|194.7|0.6117449|0.46301997|0.0854|0.13412||4Q2017/0.03/0.04!1Q2018/0.06/0.03!2Q2018/0.02/0.02!3Q2018/0.02/0.01|2020-08-04||0.03|0m|0|0|-1m|1.07|14|-2m|0.92|13|-3m|0.92|13|||||0|0.619186|||173.99464|2.939|6.348|7.5|0.09|0.7857|5.009|6.747|0.13407|0.36856|18|0
2020-07-20 23:52:55|uk_0319|BGEO.L|BGEO.L|Bank of Georgia Group PLC|GBp|LSE|47528700|United Kingdom|Financial Services|Banks—Regional|http://bankofgeorgiagroup.com|75.67|860|46892|896|690|1845|-0.43964976|0|0.01717|0.15029|||2020-05-14|||0m|0|0|-1m|0.75|12|-2m|0.69|13|-3m|0.58|12|||||0|1.361975|||||||11.68|0.56076|||0.35446|0|18|0
2020-07-20 23:52:57|uk_0320|LWDB.L|LWDB.L|The Law Debenture Corporation p.l.c.|GBp|LSE|118431000||||||545|166452|538|4.9775|674.93|||||||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:52:58|uk_0322|DCG.L|DCG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:53:00|uk_0323|PNL.L|PNL.L|Personal Assets Trust|GBp|LSE|2758180||||||44850|5256|44850|438|45200|||||||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:01|uk_0324|RDI.L|RDI.L|RDI REIT P.L.C.|GBp|LSE|380316000|United Kingdom|Real Estate|REIT—Diversified|http://www.rdireit.com|39.55|93.4|316088|88.9|0.788|143.22|-0.21187943|0.75271004|0.02475|-0.1163|103.305||2020-05-11|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.194186|||55.529133|12.86|17.085|-23.8|3|0.42617|1.401|6.094|-1.08806|0.89626|18|0
2020-07-20 23:53:03|uk_0326|DLAR.L|DLAR.L|De La Rue plc|GBp|LSE|194907008|United Kingdom|Industrials|Specialty Business Services|http://www.delarue.com|577.5|123|687998|121.2|1.28|304.5|-0.5932886|0.07819|0.03385|1.12812|140.021||2020-06-17|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|1.893023|||164|0.555|7.096|32.7|47.02|0.81865996|0.328|0.582|0.07305|0.22708|18|0
2020-07-20 23:53:04|uk_0327|PETS.L|PETS.L|Pets at Home Group Plc|GBp|LSE|500000000|United Kingdom|Consumer Cyclical|Specialty Retail|http://investors.petsathome.com|134.13|228.4|408055|230|2.386|317.08|0.1330049|0.13137001|0.044439998|0.0735|67.637||2020-06-10|||0m|0|0|-1m|0.3|10|-2m|0.3|10|-3m|0.3|10|||||0|0.276744|||122.6638|1.606|12.226|13.2|13.36|0.84121|0.359|0.695|0.06366|0.48999|18|0
2020-07-20 23:53:06|uk_0328|PAY.L|PAY.L|PayPoint plc|GBp|LSE|68415600|United Kingdom|Technology|Information Technology Services|http://www.paypoint.com|1084.6|558|99561|555|5.943|1100|-0.38470066|0.29387|0.14551|1.03228|185.079||2020-05-28|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.2|5|||||0|1.088953|||987.6106|1.658|5.644|66.3|66.39|0.89788|0.916|0.93|0.21415001|0.48597|18|0
2020-07-20 23:53:07|uk_0329|TEP.L|TEP.L|Telecom Plus PLC|GBp|LSE|78628000|United Kingdom|Utilities|Utilities—Diversified|http://www.uw.co.uk|1341.67|1382|39167|1396|13.79|1585|0.044910192|0.074829996|0.06843|0.15998|46.401||2020-06-16|||0m|0|0|-1m|0.83|6|-2m|0.8|5|-3m|0.8|5|||||0|0.209883|||486.79114|1.316|17.585|45.7|65.04|0.53378|1.415|1.521|0.040999997|0.19148001|18|0
2020-07-20 23:53:09|uk_0330|KAZ.L|KAZ.L|KAZ Minerals PLC|GBp|LSE|472439008|United Kingdom|Basic Materials|Copper|http://www.kazminerals.com|8.03|567.2|695439|556|4.63445|598.2|-0.042699695|0.51853|0.103769995|0.35377997|152.346||2020-08-18|||0m|0|0|-1m|0.44|18|-2m|0.56|18|-3m|0.5|18|||||0|1.68372|||126.69198|2.408|4.644|117|1.1|0.28583|0.954|1.587|0.25198|0.60371|18|0
2020-07-20 23:53:10|uk_0331|CARD.L|CARD.L|Card Factory plc|GBp|LSE|341625984|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.cardfactoryinvestors.com|213.67|44.15|691354|43.1|0.4835|184.7|-0.75086707|0.18958999|0.092819996|0.22969|132.506||2020-09-29|||0m|0|0|-1m|0.8|5|-2m|1.2|5|-3m|1.2|5|||||0|1.390697|||68.13272|0.964|5.084|15.1|18.04|0.86867|0.168|0.742|0.11428001|0.35814|18|0
2020-07-20 23:53:12|uk_0332|BAG.L|BAG.L|A.G. BARR p.l.c.|GBp|LSE|112029000|United Kingdom|Consumer Defensive|Beverages—Non-Alcoholic|http://www.agbarr.co.uk|712.5|440.5|72891|442|4.47|689|-0.28478962|0.18146|0.07925|0.14255|3.793||2020-09-22|||0m|0|0|-1m|0.38|8|-2m|0.22|9|-3m|0.22|9|||||0|0.350581|||235.18419|1.91|10.527|26.5|32.14|0.46969002|1.102|1.442|0.11654|0.41494|18|0
2020-07-20 23:53:13|uk_0335|LMI.L|LMI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:53:15|uk_0336|RSE.L|RSE.L|Riverstone Energy Limited|GBp|LSE|69085600|||||1519|284.5|2747|284.5|3.16|862|||||||2020-04-22|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0||||||||||||||18|0
2020-07-20 23:53:16|uk_0337|FSJ.L|FSJ.L|James Fisher and Sons plc|GBp|LSE|50334100|United Kingdom|Industrials|Specialty Business Services|http://www.james-fisher.com|1756.25|1286|28491|1294|13.25|2190|-0.37031633|0.13644|0.05034|0.118310004|79.267||2020-08-25|||0m|0|0|-1m|0.5|4|-2m|0.2|5|-3m|0.2|5|||||0|1.118604|||206.68594|1.43|10.481|72.7|90.24|0.59613997|1.185|1.479|0.05947|0.29930001|18|0
2020-07-20 23:53:17|uk_0338|BRWM.L|BRWM.L|BlackRock World Mining Trust plc|GBp|LSE|173604992||||||405|521542|401.5|3.7002|412.4999|||||||2020-10-13|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:53:19|uk_0339|ALM.L|ALM.L|Allied Minds plc|GBp|LSE|242118000|United States|Financial Services|Asset Management|http://www.alliedminds.com|1.42|35|67424|33.5|0.31087|75|-0.5179856|0|-0.16790001|0.36769|6.447||2019-09-19|||0m|0|0|-1m|0|3|-2m|0|3|-3m|-0.67|3|||||0|1.309302|||55.467514|0.113|-0.006|21|-0.35|0.78874|6.887|7.436|19.06947|0.46768|18|0
2020-07-20 23:53:20|uk_0342|RPS.L|RPS.L|RPS Group plc|GBp|LSE|228927008|United Kingdom|Industrials|Consulting Services|http://www.rpsgroup.com|204.25|53.1|164203|51|0.45|185.6|-0.5906902|0.085439995|0.034930002|-0.00339|46.371||2020-09-07|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|2.164534|||33.249844|0.417|4.875|-0.5|18.66|0.79823|1.371|1.462|-0.00201|0.22963|18|0
2020-07-20 23:53:22|uk_0343|BWNG.L|BWNG.L|N Brown Group plc|GBp|LSE|285153984|United Kingdom|Consumer Cyclical|Internet Retail|http://www.nbrown.co.uk|171.88|37.9|1099193|35.3|0.33643|163.9|-0.709465|0.137|0.047259998|0.087139994|173.701||2020-06-25|||0m|0|0|-1m|0.44|9|-2m|0.33|9|-3m|0.56|9|||||0|2.227906|||33.930172|1.028|7.506|9.6|22.54|0.47178|4.765|5.477|0.04606|0.73945|18|0
2020-07-20 23:53:23|uk_0346|CCC.L|CCC.L|Computacenter plc|GBp|LSE|114141000|United Kingdom|Technology|Information Technology Services|http://www.computacenter.com|1505.61|1763|127978|1719|0.1|1950|0.28379393|0.03423|0.04744|0.21603|40.111||2020-09-09|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|4|||||0|0.822093|||403.1557|0.389|11.364|89|80.38|0.44489|1.04|1.205|0.02012|0.13124|18|0
2020-07-20 23:53:25|uk_0347|ERM.L|ERM.L|Euromoney Institutional Investor PLC|GBp|LSE|109289000|United Kingdom|Financial Services|Financial Data & Stock Exchanges|http://www.euromoneyplc.com|1419|797|35691|817|8.08|1510|-0.37346625|0.22137|0.02483|0.04795|26.3||2020-06-04|||0m|0|0|-1m|1|6|-2m|0.83|6|-3m|1|5|||||0|0.764534|||158.92323|3.591|16.223|61.3|78.83|0.78935|0.718|0.719|0.25607002|0.76692003|18|0
2020-07-20 23:53:26|uk_0349|NMC.L|NMC.L|NMC Health Plc|GBp|LSE|208704000|||||54.44|5|2000000|938.4|0.1|3059|||||||2020-04-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:28|uk_0350|ACA.L|ACA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:53:29|uk_0352|UKCM.L|UKCM.L|UK Commercial Property REIT Limited|GBp|LSE|1299410048|||||86|65.4|602150|66.2|0.596|91.7|||||||2020-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:30|uk_0353|SIA.L|SIA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:53:32|uk_0354|NOG.L|NOG.L|Nostrum Oil & Gas PLC|GBp|LSE|185234000|United Kingdom|Energy|Oil & Gas E&P|http://www.nostrumoilandgas.com|2.47|11.2|44757|11.56|0.135|48.05|-0.74311113|0.49936|-0.53952|-19.42465|||2020-08-18|||0m|0|0|-1m|0.71|14|-2m|0.62|13|-3m|0.62|13|||||0|2.381976||||3.748|7.505|-551.5|0.44|0.36492002|1.508|2.148|0|0.43027002|18|0
2020-07-20 23:53:33|uk_0356|RNK.L|RNK.L|The Rank Group Plc|GBp|LSE|390684000|United Kingdom|Consumer Cyclical|Gambling|http://www.rank.com|173.33|148|156617|150|1.424|328.79|-0.06947887|0.20355|0.07027|0.12145001|102.141||2020-08-20|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.5|4|||||0|1.353488|||142.3077|1.189|5.84|12.9|13.9|0.49206|0.574|0.585|0.06758|0.46755|18|0
2020-07-20 23:53:35|uk_0357|AO.L|AO.L|AO World plc|GBp|LSE|477939008|United Kingdom|Consumer Cyclical|Internet Retail|http://www.ao-world.com|160|164.8|651481|159.4|1.322|178.647|1.1540539|0.01978|-0.00059999997|0.01684|132.999||2020-07-14|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0|5|||||0|0.470348|||963.7427|0.811|40.985|0.4|1.49|0.45539|0.535|0.802|0.00162|0.17042999|18|0
2020-07-20 23:53:36|uk_0358|CLI.L|CLI.L|CLS Holdings plc|GBp|LSE|407396000|United Kingdom|Real Estate|Real Estate Services|http://www.clsholdings.com|276.67|201|106317|200|1.84412|322.5|-0.0990991|0.56399|0.021329999|0.116280004|74.501||2020-08-12|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.763372|||68.1125|10.523|18.657|33.3|14.3|0.35930002|1.419|1.485|0.97975|0.79971004|18|0
2020-07-20 23:53:38|uk_0360|DJAN.L|DJAN.L|Daejan Holdings Plc|GBp|LSE|16295400||||||8050|19669|8040|4715|8100|||||||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:39|uk_0362|JD.L|JD.L|JD Sports Fashion plc|GBp|LSE|973233024|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.jdplc.com|505.71|636.6|807609|646.6|6.128|890|0.04492569|0.106120005|0.100039996|0.21192|157.361||2020-09-08|||0m|0|0|-1m|1.5|8|-2m|1.43|7|-3m|1.43|7|||||0|1.35|||508.06064|1.297|12.222|25.3||0.31032|0.441|1.178|0.04027|0.47044|18|0
2020-07-20 23:53:41|uk_0365|RDSB.L|RDSB.L|Royal Dutch Shell plc|GBp|LSE|3706180096|Netherlands|Energy|Oil & Gas Integrated|http://www.shell.com|36.11|1217.4|4205190|1240.6|8.891|2641|-0.51642954|0.13063|0.025510002|0.05345|51.841|4Q2017/0.6/0.51!1Q2018/0.66/0.64!2Q2018/0.56/0.71!3Q2018/0.67/0.69|||0.6|0m|0|0|-1m|0.72|29|-2m|0.75|28|-3m|0.63|30|||||0|0.848837|||52.99495|0.542|4.147|122.3|3.09|0.48854|0.769|1.115|0.030569999|0.18318|18|0
2020-07-20 23:53:42|uk_0366|CRH.L|CRH.L|CRH plc|GBp|LSE|784928000|Ireland|Basic Materials|Building Materials|http://www.crh.com|27.82|3077|555283|3042|27.3|3116|0.14749146|0.14784001|0.04289|0.096260004|60.309||2020-02-26|||0m|0|0|-1m|1|7|-2m|1.17|6|-3m|1.17|6|||||0|0.975581|||143.29623|||413.5|1.88|0.49298|1.092|1.613|0.076799996|0.32986|18|0
2020-07-20 23:53:43|uk_0367|IAG.L|IAG.L|International Consolidated Airlines Group, S.A.|GBp|LSE|1986259968|Spain|Industrials|Airlines|http://www.iairgroup.com|7.17|211|12260902|218.9|2.198|684|-0.51441884|0.13853|||208.727|2Q2017/0.24/0.23!3Q2017/0.52/0.48!4Q2017/0.18/0.18!2Q2018/0.26/0.35|2020-07-31||0.24|0m|0|0|-1m|0.69|16|-2m|0.65|17|-3m|0.5|18|||||0|1.50872|||52.33135|||160.1|1.03|0.31594|||-0.00153|0.27032|18|0
2020-07-20 23:53:45|uk_0368|BSD.L|BSD.L|B.S.D Crown Ltd.|GBp|LSE|129340000|Israel|Consumer Defensive|Food Distribution|http://www.bsd-c.com||24.5|2000|24.5|0.24|27|0.029411793|0.10258|0.039839998|0.08473|0.803|||||||||||||||||||||0|-140.25975|||52.915768|||1.1||0|7.117|8.717|0.03768|0.2998|18|0
2020-07-20 23:53:46|uk_0369|FTC.L|FTC.L|Filtronic plc|GBp|LSE|213898000|United Kingdom|Technology|Communication Equipment|http://www.filtronic.com|7.56|10.75|468755|11.25|0.072|11.9|0.40625|0.02276|0.00501|0.11005|39.506||2020-08-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.152906|||244.31818|1.803|79.242|-1|0.47|0.19964|0.588|1.523|-0.14777|0.44531|18|0
2020-07-20 23:53:48|uk_0370|GHT.L|GHT.L|Gresham Technologies plc|GBp|LSE|68256496|United Kingdom|Technology|Software—Application|http://www.greshamtech.com|180|126|45256|126|1.28001|156|0.06779659|0.05432|0.01327|-0.00562|4.92||2020-07-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.935465|||335.10638|3.061|56.351|2.8|4.7|0.66606003|0.962|1.056|0.07604|0.84242994|18|0
2020-07-20 23:53:49|uk_0372|888.L|888.L|888 Holdings plc|GBp|LSE|368736000|Gibraltar|Consumer Cyclical|Gambling|http://corporate.888.com|2.76|200|474393|201.5|1.6644|204.5|0.2538892|0.12725|0.08372|0.256|31.876||2020-09-08|||0m|0|0|-1m|1.5|6|-2m|1.17|6|-3m|1.33|6|||||0|0.784302|||447.4273|1.24|9.745|11.3|0.22|0.40287998|0.581|0.603|0.074250005|0.68606|18|0
2020-07-20 23:53:51|uk_0373|AAIF.L|AAIF.L|Aberdeen Asian Income Fund Limited|GBp|LSE|176770000|||||202|183.75|195343|185|1.82|229.59|||||||2019-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:53:52|uk_0374|AAS.L|AAS.L|Aberdeen Standard Asia Focus PLC|GBp|LSE|32472200||||||988|6010|992|9.44|1214.34|||||||2019-04-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:54|uk_0375|ABD.L|ABD.L|Aberdeen New Dawn Investment Trust PLC|GBp|LSE|110429000||||||255|11589|258|2.44|278.43|||||||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:55|uk_0378|AEFS.L|AEFS.L|Alcentra European Floating Rate Income Fund Limited|GBp|LSE|124034000||||||88|13277|88.5|0.8628|102||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:53:57|uk_0379|AEP.L|AEP.L|Anglo-Eastern Plantations Plc|GBp|LSE|39636400|United Kingdom|Consumer Defensive|Farm Products|http://www.angloeastern.co.uk|11.89|485.5|17989|500|4.85759|680|0.06382978|0.124350004|0.010140001|0.03368|1.791||2020-05-19|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.672093|||47.969566|0.99|7.959|40.6|1.54|0.12328|5.09|5.699|0.07345|0.10439|18|0
2020-07-20 23:53:58|uk_0383|AGR.L|AGR.L|Assura Plc|GBp|LSE|2661280000|United Kingdom|Real Estate|REIT—Healthcare Facilities|http://www.assuraplc.com|61.33|78.1|2237761|77.1|0.777|88|0.19349849|0.84126|0.0276|0.06111|65.041||2020-05-21|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.096511|||144.62962|24.118|28.67|3.3|2.94|0.76286006|0.569|0.882|0.70762|0.93004|18|0
2020-07-20 23:54:00|uk_0384|AIE.L|AIE.L|Ashoka India Equity Investment Trust plc|GBp|LSE|67648496|||||117|103|54952|103|0.99|119.5||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:01|uk_0385|ALY.L|ALY.L|Laura Ashley Holdings plc|GBp|LSE|727763008|||||8.3|0.39|2241520|0.9795|0.03|4.2|||||||2020-02-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-20 23:54:02|uk_0386|ANW.L|ANW.L|Aberdeen New Thai Investment Trust Plc|GBp|LSE|16404300||||||472|710|472|4.64|715.37|||||||2019-10-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:04|uk_0387|APF.L|APF.L|Anglo Pacific Group plc|GBp|LSE|181759008|United Kingdom|Basic Materials|Coking Coal|http://www.anglopacificgroup.com|196.4|136|227511|134.8|1.3|217|-0.34879225|0.87247|0.09706|0.13066|16.548||2020-04-07|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.5|4|||||0|1.234302|||108.8|4.901|5.617|16|16.77|0.54621|1.219|1.224|0.52029|0.87202|18|0
2020-07-20 23:54:05|uk_0389|ARW.L|ARW.L|Arrow Global Group PLC|GBp|LSE|177278000|United Kingdom|Financial Services|Asset Management|http://www.arrowglobal.net|409|84.6|278405|86|0.842|306.8|-0.68218774|0|0.02026|0.15802|592.657||2020-05-14|||0m|0|0|-1m|1.25|8|-2m|1.13|8|-3m|1.25|8|||||0|1.677325|||71.21212|4.219||16.9|39.35|0.72929|0.711|0.711|0.11476|0.60266995|18|0
2020-07-20 23:54:07|uk_0390|ATR.L|ATR.L|Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc|GBp|LSE|97771200||||||379.5|53013|379|3.65|393|||||||2020-04-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:08|uk_0391|ATS.L|ATS.L|Artemis Alpha Trust PLC|GBp|LSE|39580500||||||269|18193|279.5|2.69|371.2|||||||2019-12-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:10|uk_0392|ATT.L|ATT.L|Allianz Technology Trust Plc|GBp|LSE|39652200||||||2410|100855|2345|22.326|2480||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:11|uk_0394|AVON.L|AVON.L|Avon Rubber p.l.c.|GBp|LSE|31023000|United Kingdom|Industrials|Aerospace & Defense|http://www.avon-rubber.com|1361.43|3485|68612|3460|31.15|3962.25|1.7591708|0.18064|0.0775|0.16830999|92.91||2020-05-19|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1.33|6|||||0|0.718604|||1327.619|5.621|31.119|41.5|67.33|0.79379|0.573|1.002|0.06387|0.4007|18|0
2020-07-20 23:54:13|uk_0396|BBGI.L|BBGI.L|BBGI SICAV S.A.|GBp|LSE|631169984|||||149|170|247328|169.4|1.626|170.5|||||||2020-03-26|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0.67|3|||||0||||||||||||||18|0
2020-07-20 23:54:14|uk_0397|BBOX.L|BBOX.L|Tritax Big Box REIT Plc|GBp|LSE|1706969984|||||167.89|147.1|1749723|145.2|1.447|162.6|||||||2020-03-17|||0m|0|0|-1m|1|6|-2m|0.8|5|-3m|0.5|4|||||0||||||||||||||18|0
2020-07-20 23:54:16|uk_0398|BEE.L|BEE.L|Baring Emerging Europe Plc|GBp|LSE|12382700||||||665|16733|666|6.54|930.298|||||||2020-05-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:17|uk_0400|BGFD.L|BGFD.L|Baillie Gifford Japan Trust PLC|GBp|LSE|91858200||||||802|71755|800|7.73|851|||||||2020-04-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:19|uk_0401|BGS.L|BGS.L|Baillie Gifford Shin Nippon PLC|GBp|LSE|279576992||||||192.4|363299|193|1.882|197.6|||||||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:20|uk_0402|BHGG.L|BHGG.L|BH Global Limited|GBp|LSE|19967800||||||1807.5|9113|1797.5|18.3|1950||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:21|uk_0404|BIOG.L|BIOG.L|The Biotech Growth Trust PLC|GBp|LSE|39207300||||||1378|52694|1350|12.4|1395.19|||||||2020-06-04|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:54:23|uk_0405|BMS.L|BMS.L|Braemar Shipping Services plc|GBp|LSE|31709200|United Kingdom|Industrials|Marine Shipping|http://www.braemar.com|365|121|7400|121|1.1716|241.844|-0.31830984|0.107700005|0.03688|0.08474|115.574||2019-10-24|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.14593|||66.62996|0.629|5.841|11.6|25.8|0.42873|0.658|0.658|0.03325|0.80629|18|0
2020-07-20 23:54:24|uk_0406|BMY.L|BMY.L|Bloomsbury Publishing plc|GBp|LSE|79095000|United Kingdom|Communication Services|Publishing|http://www.bloomsbury.com|266.67|200|35583|195|1.93|304|-0.17021275|0.10109|0.04066|0.07158|9.708||2020-05-20|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.376162|||100|0.816|8.076|13.8|16.23|0.78824997|1.331|2.225|0.06451|0.53937|18|0
2020-07-20 23:54:26|uk_0409|BRCI.L|BRCI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:27|uk_0410|BRFI.L|BRFI.L|BlackRock Frontiers Investment Trust Plc|GBp|LSE|241823008||||||93.2|179314|94.4|0.93841|145|||||||2019-12-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:54:29|uk_0411|BRGE.L|BRGE.L|BlackRock Greater Europe Investment Trust plc|GBp|LSE|84323104||||||443|35931|439|4.155|443.5333|||||||2019-05-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:30|uk_0412|BRLA.L|BRLA.L|BlackRock Latin American Investment Trust Plc|GBp|LSE|39259600||||||336.5|7811|339|3.34245|544|||||||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:32|uk_0413|BRNA.L|BRNA.L|BlackRock North American Income Trust plc|GBp|LSE|81204000||||||156.5|48343|156.5|1.51|204||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:33|uk_0414|BRSC.L|BRSC.L|BlackRock Smaller Companies Trust|GBp|LSE|48829800||||||1296|53935|1254|12.686|1806|||||||2019-11-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:35|uk_0416|BSIF.L|BSIF.L|Bluefield Solar Income Fund Limited|GBp|LSE|370500000|||||110|131.5|853170|131.5|1.32|145.5|||||||2020-02-25|||0m|0|0|-1m|-0.67|3|-2m|-0.67|3|-3m|-0.67|3|||||0||||||||||||||18|0
2020-07-20 23:54:36|uk_0417|BUT.L|BUT.L|Brunner Investment Trust Plc|GBp|LSE|42692700||||||790|16224|798|7.62|935.14|||||||2020-02-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:54:37|uk_0418|BVC.L|BVC.L|BATM Advanced Communications Ltd.|GBp|LSE|440279008|Israel|Healthcare|Medical Instruments & Supplies|http://www.batm.com|0.31|146.5|2150386|136.5|0.973|150.5|2.1022727|0.00215|-0.0085|0.03489|16.363||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.280813|||593.11743|4.967|2312.637|0.9|0.01|0.39663|1.568|2.091|0.03174|0.26861|18|0
2020-07-20 23:54:39|uk_0419|CAL.L|CAL.L|Capital & Regional Plc|GBp|LSE|111820000|United Kingdom|Real Estate|REIT—Retail|http://www.capreg.com|50.35|84.5|3265|80|0.82|302.5|-0.48979592|0.50956|0.02999|-0.29947|130.019||2020-09-04|||0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.17|6|||||0|1.456395|||23.387768|5.394|10.586|-162.3|4.46|0.18473|2.936|3.118|-1.36108|0.60292|18|0
2020-07-20 23:54:40|uk_0420|CAR.L|CAR.L|Carclo plc|GBp|LSE|73419200|United Kingdom|Consumer Cyclical|Auto Parts|http://www.carclo-plc.com|109.67|10|68500|10|0.0791|20.9|-0.2907802|0.04798|0.00521|-0.63986|956.225||2020-01-21|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1.67|3|||||0|0.43779|||136.9863|0.251|5.229|-37.2|12.45|0.63947|0.82|1.573|-0.18049999|0.50776|18|0
2020-07-20 23:54:42|uk_0421|CAU.L|CAU.L|Centaur Media Plc|GBp|LSE|146860000|United Kingdom|Communication Services|Advertising Agencies|http://www.centaurmedia.com|57|24|3464|24|0.23|48.8|-0.4893617|0.00402|-0.01984|-0.1252|7.038||2020-03-18|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.6|||56.074764|0.589|146.447|1.3|5.24|0.72176003|0.811|0.867|0.03823|0.95372003|18|0
2020-07-20 23:54:43|uk_0422|CCPG.L|CCPG.L|CVC Credit Partners European Opportunities Limited GBP|GBp|LSE|233780992||||||87.8|211440|90.2|0.872|105||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:45|uk_0424|CGT.L|CGT.L|Capital Gearing Trust Plc|GBp|LSE|11669600||||||4470|9677|4455|43.5|4490|||||||2019-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:54:46|uk_0425|CHG.L|CHG.L|Chemring Group PLC|GBp|LSE|281888992|United Kingdom|Industrials|Aerospace & Defense|http://www.chemring.co.uk|216.5|247.5|107622|244.5|2.367|367.75|0.33606553|0.19048999|0.05012|0.120129995|52.367||2020-06-03|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|0.804651|||220.98215|1.954|10.258|13.4||1.16011|0.947|1.533|0.09925|0.76092005|18|0
2020-07-20 23:54:48|uk_0426|CHW.L|CHW.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:49|uk_0427|CIR.L|CIR.L|Circassia Group Plc|GBp|LSE|376912000|United Kingdom|Healthcare|Biotechnology|http://www.circassia.com|99|26.1|393863|26.325|0.24|29.954|0.28414643|-0.48718|-0.096990004|-0.45847|132.075||2019-05-14|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.123255|||115.48673|2.942|-6.039|-12.9|-5.11|0.37053|0.966|1.169|-0.77404|0.74038005|18|0
2020-07-20 23:54:50|uk_0429|CKN.L|CKN.L|Clarkson PLC|GBp|LSE|30374900|United Kingdom|Industrials|Marine Shipping|http://www.clarksons.com|3300|2080|24144|2100|21.55|3135|-0.19540232|0.1551|0.051170003|-0.02674|16.737||2020-04-03|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|4|||||0|1.373255|||167.32362|1.414|9.116|-42.4|137.84|0.59619|1.546|1.58|-0.03526|0.96061|18|0
2020-07-20 23:54:52|uk_0430|CLIG.L|CLIG.L|City of London Investment Group PLC|GBp|LSE|26560700|United Kingdom|Financial Services|Asset Management|http://www.citlon.co.uk|400|416|11862|415|2.92|479.52|-0.04707235|0.39872003|0.29502|0.47179002|8.726||2020-02-17|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.827325|||556.1497|2.848|7.144|37.6|38.63|0.39200002|3.029|3.029|0.2876|1|18|0
2020-07-20 23:54:53|uk_0432|CMHY.L|CMHY.L|City Merchants High Yield Trust Limited|GBp|LSE|101741000||||||183|69609|180.75|1.76|199.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:55|uk_0434|CNCT.L|CNCT.L|Connect Group PLC|GBp|LSE|247700000|United Kingdom|Communication Services|Publishing|http://www.connectgroupplc.com|77.2|20.3|285757|19.5|0.167|39.7|-0.502551|0.025020001|0.06404||||2020-05-13|||0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.17|6|||||0|0.676744||||0.098|3.901|-18.2|11.13|0.86305|0.446|0.692|-0.03086|0.05658|18|0
2020-07-20 23:54:56|uk_0435|COST.L|COST.L|Costain Group PLC|GBp|LSE|274950016|United Kingdom|Industrials|Engineering & Construction|http://www.costain.com|515|59.5|554501|61.3|0.662|217.125|-0.6415205|0.01904|0.01741|-0.01706|92.581||2020-03-11|||0m|0|0|-1m|2|5|-2m|2|6|-3m|2|5|||||0|2.054651|||40.865387|0.026|1.342|-2.7|36.37|0.61737|1.225|1.324|-0.0025099998|0.0437|18|0
2020-07-20 23:54:58|uk_0436|CPR.L|CPR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:54:59|uk_0437|CREI.L|CREI.L|Custodian REIT Ord|GBp|LSE|420052992||||||88.4|111453|87.1|0.86873|119.4|||||||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:01|uk_0439|CSN.L|CSN.L|Chesnara plc|GBp|LSE|150064992|United Kingdom|Financial Services|Insurance—Life|http://www.chesnara.co.uk|471|287.5|51314|284.5|2.705|363|-0.2041958|0.06789|0.0075199995|0.17184|19.32||2020-04-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0.5|2|||||0|0.275581|||90.722626|-4.856|-71.532|52.5|27.49|0.77393997|15.934|16.13|0.054899998|0.11562|18|0
2020-07-20 23:55:02|uk_0440|CSRT.L|CSRT.L|Consort Medical plc|GBp|LSE|49960600|||||1137.5|1010|770|1005|702|1075|||||||2019-06-13|||0m|0|0|-1m|1.22|9|-2m|1.22|9|-3m|1.22|9|||||0||||||||||||||18|0
2020-07-20 23:55:03|uk_0441|CTR.L|CTR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:05|uk_0442|CYN.L|CYN.L|CQS Natural Resources G&I plc|GBp|LSE|66888500||||||90.2|481084|89.4|0.7831|114.44|||||||2019-10-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:06|uk_0444|DIA.L|DIA.L|Dialight plc|GBp|LSE|32558900|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.dialight.com|491.67|307|708|305|3.1|395|-0.016129017|0.03841|0.01287|-0.21190001|43.215||2020-03-16|||0m|0|0|-1m|0.4|5|-2m|0.4|5|-3m|0.75|4|||||0|0.472674|||148.02315|0.85|22.128|-49.8|55.25|0.90216005|0.722|2.207|-0.10662|0.35828|18|0
2020-07-20 23:55:08|uk_0445|DIG.L|DIG.L|Dunedin Income Growth Investment Trust PLC|GBp|LSE|148187008||||||264|78004|263.5|2.52|307|||||||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:09|uk_0446|DIVI.L|DIVI.L|Diverse Income Trust|GBp|LSE|378288992||||||80.4|274127|82|0.81|98||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:11|uk_0448|DNE.L|DNE.L|Dunedin Enterprise Investment Trust|GBp|LSE|20644100|||||465|248|11042|248|2.38|384.8|||||||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:12|uk_0449|DRTY.L|DRTY.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:14|uk_0450|DVO.L|DVO.L|Devro plc|GBp|LSE|166948992|United Kingdom|Consumer Defensive|Packaged Foods|http://www.devro.com|229|140.8|85800|139|1.542|213.5|-0.3219512|0.2544|0.06349|-0.37398|199.332||2020-03-04|||0m|0|0|-1m|0.29|7|-2m|0.29|7|-3m|0.29|7|||||0|0.45872|||313.58575|1.439|5.655|-24.8||0.83669996|1.294|2.424|-0.1656|0.34919998|18|0
2020-07-20 23:55:15|uk_0454|EFM.L|EFM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:17|uk_0455|ENQ.L|ENQ.L|EnQuest PLC|GBp|LSE|1695800064|United Kingdom|Energy|Oil & Gas E&P|http://www.enquest.com|0.42|13.94|1227966|14.14|0.1356|30|-0.39675766|0.49820998|0.04361|-0.58252|418.811||2020-09-03|||0m|0|0|-1m|-0.36|11|-2m|-0.33|12|-3m|-0.17|12|||||0|2.787209|||41.242603|1.43|2.87|-27.4|0.16|0.47568|0.545|0.675|-0.27289|0.2447|18|0
2020-07-20 23:55:18|uk_0456|EPG.L|EPG.L|EP Global Opportunities Trust|GBp|LSE|40337700||||||273|4233|271|0|392|||||||2020-03-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:19|uk_0457|EUT.L|EUT.L|Baillie Gifford European Growth Trust plc|GBp|LSE|40244400||||||861|18196|861|7.98|880|||||||2019-11-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:21|uk_0458|EWI.L|EWI.L|Edinburgh Worldwide Investment Trust Plc|GBp|LSE|332459008||||||280|1298840|275.5|2.61|287.656|||||||2019-06-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:22|uk_0459|EXI.L|EXI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:24|uk_0461|FAN.L|FAN.L|Volution Group plc|GBp|LSE|198123008|United Kingdom|Industrials|Building Products & Equipment|http://www.volutiongroupplc.com|221.4|175|90786|180|1.805|270.2|0.04651165|0.19373|0.054180004|0.11462|54.478||2020-03-16|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.139534|||199.7717|1.782|9.198|9.8|14.19|0.79595|1.088|1.802|0.08151|0.47786|18|0
2020-07-20 23:55:25|uk_0462|FAS.L|FAS.L|Fidelity Asian Values PLC|GBp|LSE|74265000||||||335|43089|336|3.18419|460|||||||2019-10-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:27|uk_0463|FCI.L|FCI.L|F&C Capital and Income Investment Trust Plc|GBp|YHD|101459000||||||279|16725|281|3.068|309||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:28|uk_0464|FCRE.L|FCRE.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:30|uk_0466|FDL.L|FDL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:31|uk_0467|FDM.L|FDM.L|FDM Group (Holdings) plc|GBp|LSE|109192000|United Kingdom|Technology|Information Technology Services|http://www.fdmgroup.com|1052|968|18870|962|9.03|1112|0.07366073|0.20288|0.28118|0.56423|30.856||2018-07-23|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.398255|||1409.0248|3.817|18.816|37.2|31.2|0.77054|2.381|2.52|0.14962|0.48457|18|0
2020-07-20 23:55:33|uk_0468|FEET.L|FEET.L|Fundsmith Emerging Equities Trust Plc|GBp|LSE|26640100||||||1092.5|12081|1100|10.85|1281.04|||||||2020-03-05|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:55:34|uk_0470|FGT.L|FGT.L|Finsbury Growth & Income Trust PLC|GBp|LSE|217366000||||||832|209404|837|8.2731|966|||||||2020-01-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:36|uk_0471|FJV.L|FJV.L|Fidelity Japan Trust PLC|GBp|LSE|131297000||||||179.5|118886|180.5|0|189.29|||||||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:37|uk_0473|FOUR.L|FOUR.L|4imprint Group plc|GBp|LSE|28085500|United Kingdom|Communication Services|Advertising Agencies|http://investors.4imprint.com|28.43|2320|46859|2325|23.9|3540|-0.11259544|0.0645|0.26863|0.80434996|3.249||2020-03-03|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|1.28779|||1032.0286|0.709|10.995|151.9||0.96101|1.439|1.736|0.04962|0.2997|18|0
2020-07-20 23:55:38|uk_0474|FOXT.L|FOXT.L|Foxtons Group plc|GBp|LSE|330097984|United Kingdom|Real Estate|Real Estate Services|http://www.foxtonsgroup.co.uk|63|39|1013546|38.2|0.37039|98|-0.3492334|-0.02852|-0.021300001|-0.06504|48.25||2020-02-28|||0m|0|0|-1m|-0.22|9|-2m|-0.13|8|-3m|-0.13|8|||||0|1.032558|||92.63658|1.381|-48.426|-2.8|5.22|0.79716|0.974|1.085|-0.07274|0.62740004|18|0
2020-07-20 23:55:40|uk_0475|FPEO.L|FPEO.L|F&C Private Equity Trust|GBp|YHD|73941400||||||367|15158|367|3.33|336.94||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:41|uk_0476|FSFL.L|FSFL.L|Foresight Solar Fund Limited|GBp|LSE|606312000|||||96|110|323373|110|1.09|127.03|||||||2020-03-09|||0m|0|0|-1m|-0.33|3|-2m|-0.33|3|-3m|-0.33|3|||||0||||||||||||||18|0
2020-07-20 23:55:43|uk_0477|FSTA.L|FSTA.L|Fuller, Smith & Turner P.L.C.|GBp|LSE|32339800|United Kingdom|Consumer Cyclical|Restaurants|http://www.fullers.co.uk|1162|670|13006|671|7.32|1250|-0.37581396|0.14948|0.02553|0.028369999|32.337||2019-06-06|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|0.863372|||72.502975|1.463|9.787|317.8|63.93|0.54689|1.317|1.43|0.52825|0.12646|18|0
2020-07-20 23:55:44|uk_0478|FSV.L|FSV.L|Fidelity Special Values PLC|GBp|LSE|290028992||||||184.2|404755|183.6|1.844|280.5|||||||2019-11-01|||0m|0|0|-1m|0|0|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:55:46|uk_0479|FXPO.L|FXPO.L|Ferrexpo plc|GBp|LSE|588624000|Switzerland|Basic Materials|Steel|http://www.ferrexpo.com|2.99|191|694352|191.6|1.637|271.4|-0.28132033|0.4098|0.20306998|0.3634|30.487||2020-08-05|||0m|0|0|-1m|-0.75|12|-2m|-0.5|12|-3m|-0.64|11|||||1|1.184883|||82.89931|0.931|2.271|68.4|0.52|0.33693|0.972|1.85|0.26705|0.6139|18|1
2020-07-20 23:55:47|uk_0480|GAW.L|GAW.L|Games Workshop Group PLC|GBp|LSE|32675800|United Kingdom|Consumer Cyclical|Leisure|http://www.games-workshop.com|3500|8455|78474|8705|78.95|8875|0.8364979|0.39056998|0.39821997|0.72333|23.522||2020-01-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.402325|||2274.6838|10.108|25.88|244.6|176|0.77772003|1.514|2.041|0.28768|0.68813|18|0
2020-07-20 23:55:49|uk_0481|GCP.L|GCP.L|GCP Infrastructure Investments|GBp|LSE|879219008|||||125.7|114.2|3566171|112.4|1.126|134.8|||||||2019-05-23|||0m|0|0|-1m|1|2|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:55:50|uk_0482|GDWN.L|GDWN.L|Goodwin PLC|GBp|LSE|7363200|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.goodwin.co.uk||3205|165|3170|30.5|3700|-0.08381504|0.18051|0.054840002|0.11618|34.902||2018-08-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.590116|||220.13875|2.021|11.196|146.1||0.03558|0.736|1.652|0.087749995|0.31|18|0
2020-07-20 23:55:52|uk_0483|GEMD.L|GEMD.L|Gem Diamonds Limited|GBp|LSE|139328000|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.gemdiamonds.com|1.72|23|334448|23.5|0.252|80.4|-0.6858289|0.20403999|0.0377|0.06363|13.442||2020-03-11|||0m|0|0|-1m|0.44|9|-2m|0.44|9|-3m|0.44|9|||||1|0.796511|||20.140106|0.767|3.759|1.9|0.19|0.68191004|0.504|1.274|0.01438|0.19589001|18|1
2020-07-20 23:55:53|uk_0484|GLE.L|GLE.L|MJ Gleeson plc|GBp|LSE|58067500|United Kingdom|Consumer Cyclical|Residential Construction|http://www.mjgleesonplc.com|781.25|686|8967|690|6.5352|1010|-0.13965088|0.14114|0.077010006|0.13207|1.703||2020-02-13|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.060465|||185.50568|1.471|10.424|46.4|49.33|0.58962|1.03|4.873|0.10937|0.28937|18|0
2020-07-20 23:55:55|uk_0485|GMD.L|GMD.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:55:56|uk_0487|HAN.L|HAN.L|Hansa Trust Plc|GBp|LSE|40000000|||||800|160|11050|160.5|1.57338|279.7|||||||2019-06-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:57|uk_0488|HDIV.L|HDIV.L|Henderson Diversified Income Trust PLC|GBp|LSE|191318000||||||85.6|182345|84.8|0.818|97.903|||||||2018-12-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:55:59|uk_0489|HEFT.L|HEFT.L|Henderson European Focus Trust plc|GBp|LSE|21448600|||||217|1260|5832|1250|12|1398|||||||2019-12-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:56:00|uk_0490|HFEL.L|HFEL.L|Henderson Far East Income Limited|GBp|LSE|141108992|||||3.51|324|196614|326|5.2|377|||||||2020-04-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:56:02|uk_0491|HFG.L|HFG.L|Hilton Food Group plc|GBp|LSE|81901904|United Kingdom|Consumer Defensive|Packaged Foods|http://www.hiltonfoodgroupplc.com|1048|1150|51698|1146|12.3|1352|0.21785331|0.04166|0.04162|0.18843001|199.006||2020-04-07|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.331976|||504.60727|0.671|16.098|40.1|43.18|0.67082|0.793|1.046|0.01822|0.13664|18|0
2020-07-20 23:56:03|uk_0493|HGT.L|HGT.L|HgCapital Trust Plc|GBp|LSE|408424992|||||2002|238|1202835|237|2.35|275.81|||||||2020-03-09|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0||||||||||||||18|0
2020-07-20 23:56:05|uk_0494|HHI.L|HHI.L|Henderson High Income Trust|GBp|LSE|128596000||||||137|162894|143|1.3963|195|||||||2018-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:06|uk_0495|HILS.L|HILS.L|Hill & Smith Holdings PLC|GBp|LSE|79466000|United Kingdom|Industrials|Engineering & Construction|http://www.hsholdings.co.uk|1279.6|1298|35267|1324|11.968|1534|-0.9886741|0.13661|0.063930005|0.16128|78.599||2020-03-04|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.17|6|||||0|0.799418|||335.4872|1.824|13.35|60.8|79.72|0.70972997|1.141|1.896|0.06967|0.36922002|18|0
2020-07-20 23:56:08|uk_0496|HLCL.L|HLCL.L|Helical plc|GBp|LSE|121266000|United Kingdom|Real Estate|Real Estate Services|http://www.helical.co.uk|430.33|303|41821|306|2.98621|540|-0.16164386|0.42763|0.012519999|0.0664|61.269||2020-06-04|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|0.780232|||60.721447|12.912|30.194|31.7|17.02|0.76708|2.188|2.282|0.76234|0.69825|18|0
2020-07-20 23:56:09|uk_0497|HNE.L|HNE.L|Henderson EuroTrust plc|GBp|LSE|21185500||||||1300|11296|1287.5|12.2375|1301.51|||||||2020-04-02|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:56:10|uk_0498|HNT.L|HNT.L|Huntsworth plc|GBp|LSE|383916992|||||148.33|107.5|505026|107.5|58.24|111|||||||2020-03-03|||0m|0|0|-1m|2|3|-2m|2|3|-3m|2|3|||||0||||||||||||||18|0
2020-07-20 23:56:12|uk_0499|HOC.L|HOC.L|Hochschild Mining plc|GBp|LSE|517196992|United Kingdom|Basic Materials|Gold|http://www.hochschildmining.com|2.49|251.8|2993555|233.8|1.869|257.6|0.0774194|0.39331|0.053489998|0.051859997|25.026||2020-08-12|||0m|0|0|-1m|0.43|7|-2m|0.29|7|-3m|0.38|8|||||1|1.925581|||176.57784|1.858|4.725|5.7|0.15|0.41511002|1.274|1.862|0.03832|0.31917998|18|1
2020-07-20 23:56:13|uk_0501|HRI.L|HRI.L|Herald Investment Trust|GBp|LSE|66921800||||||1602|39983|1606|15.3|1725.41|||||||2020-02-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:15|uk_0502|HSD.L|HSD.L|Hansard Global Plc|GBp|LSE|137556992|United Kingdom|Financial Services|Insurance—Life|http://www.hansard.com|115.5|31.3|7450|31.2|0.31|48|-0.3261339|0.03366|0.0025099998|0.15498|4.183||2020-09-24|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.591279|4.576023|3.24|163.02083|-6.719|-199.605|3|6.84|0.19769|25.389|25.389|0.0257|0.88862|18|0
2020-07-20 23:56:16|uk_0503|HSL.L|HSL.L|Henderson Smaller Companies Investment Trust|GBp|LSE|74701800||||||762|71590|752|7.5|1104|||||||2020-01-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:18|uk_0505|IAT.L|IAT.L|Invesco Asia Trust plc|GBp|LSE|66853300||||||287.5|10335|287.5|2.6812|310.5|||||||2020-01-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:56:19|uk_0506|IBT.L|IBT.L|International Biotechnology Trust|GBp|LSE|38361800||||||800|30148|806|7.6395|816|||||||2019-04-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:56:20|uk_0507|IEM.L|IEM.L|Impax Environmental Markets plc|GBp|LSE|244376992|||||125|340.5|126267|347|3.15|361|||||||2020-04-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:22|uk_0508|IPU.L|IPU.L|Invesco Perpetual UK Smaller Companies Investment Trust Plc|GBp|LSE|33826900||||||384.5|44412|388|3.78206|640|||||||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:23|uk_0509|ITE.L|ITE.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:25|uk_0510|IVI.L|IVI.L|Invesco Income Growth Trust plc|GBp|LSE|58551500||||||236|19290|238|2.315|322.33|||||||2020-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:26|uk_0511|JAI.L|JAI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:28|uk_0512|JCH.L|JCH.L|JPMorgan Claverhouse Investment Trust Plc|GBp|LSE|58150700||||||576|20985|576|5.68|798|||||||2020-08-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:29|uk_0513|JEMI.L|JEMI.L|JPMorgan Global Emerging Markets Income Trust|GBp|LSE|297240000||||||114.5|336935|113.75|0.82|118.5|||||||2020-04-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:56:31|uk_0514|JEO.L|JEO.L|European Opportunities Trust plc|GBp|LSE|112864000||||||711|161243|708|6.81|945.5|||||||2020-02-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:56:32|uk_0515|JESC.L|JESC.L|JPMorgan European Smaller Companies Trust Plc|GBp|LSE|159463008||||||365|31518|365|3.3325|418.31|||||||2020-06-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:33|uk_0516|JETG.L|JETG.L|JPMorgan European Investment Trust (Growth Pool)|GBp|LSE|74259800||||||279|30239|275.5|0|338.76||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:35|uk_0517|JETI.L|JETI.L|JPMorgan European Investment Trust Income Pool|GBp|LSE|89181600||||||119.5|78193|121.5|1.13078|176.89||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:36|uk_0518|JFJ.L|JFJ.L|JPMorgan Japanese Investment Trust plc|GBp|LSE|160620000||||||536|164696|540|5.1369|572.84|||||||2020-05-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:38|uk_0519|JGCI.L|JGCI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:39|uk_0520|JII.L|JII.L|JPMorgan Indian Investment Trust|GBp|LSE|78381200||||||566|87026|560|5.34|812|||||||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:41|uk_0521|JLEN.L|JLEN.L|JLEN Environmental Assets Group Limited|GBp|LSE|546720000|||||108|121.5|479857|120.5|1.10003|124.5|||||||2019-06-13|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0.67|3|||||0||||||||||||||18|0
2020-07-20 23:56:42|uk_0522|JMC.L|JMC.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:44|uk_0523|JMF.L|JMF.L|JPMorgan Mid Cap Investment Trust Plc|GBp|LSE|23709400||||||882|28202|896|8.60183|1430||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:45|uk_0524|JMI.L|JMI.L|JPMorgan Smaller Companies Investment Trust plc|GBp|LSE|78051696||||||224|37553|222|2.003|325.92||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:46|uk_0525|JMO.L|JMO.L|JPMorgan Global Growth & Income Investment Trust|GBp|YHD|||||||277|0|280|0|3.33||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:48|uk_0527|JPS.L|JPS.L|JPMorgan Japan Smaller Companies Investment Trust Plc|GBp|LSE|54510300||||||446|36418|446.5|4.34|514.87|||||||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:49|uk_0528|JRS.L|JRS.L|JPMorgan Russian Securities plc|GBp|LSE|44691700|United Kingdom|Financial Services|Asset Management|http://am.jpmorgan.co.uk/investment-trusts/trusts/russian-securities-jpm-it.aspx?isin=GB0032164732||622|21970|612|6.13333|804|-0.13559324|0|-0.00333|-0.01661|||2020-06-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.938953|||99.647545|92.974||-10.8||0.74226|27.021|27.021|-1.69561|1|18|0
2020-07-20 23:56:51|uk_0529|JUS.L|JUS.L|Jupiter US Smaller Companies PLC|GBp|LSE|12937300||||||942|1736|944|9.06588|1231.26|||||||2020-03-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:52|uk_0530|KCOM.L|KCOM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:56:54|uk_0531|KIT.L|KIT.L|Keystone Investment Trust plc|GBp|LSE|63001400||||||252|41328|254|0|385.734|||||||2019-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:56:55|uk_0532|KMR.L|KMR.L|Kenmare Resources plc|GBp|LSE|109736000|Ireland|Basic Materials|Other Industrial Metals & Mining|http://www.kenmareresources.com|5.51|187.5|54928|186|1.955|292|-0.122641504|0.33772|0.03662|0.05149|7.328||2020-08-19|||0m|0|0|-1m|1.5|2|-2m|1.33|3|-3m|1.33|3|||||0|0.702906|||23.054222|0.694|2.056|40||0.53016996|2.672|4.08|0.16535999|0.34144002|18|0
2020-07-20 23:56:57|uk_0533|LAM.L|LAM.L|Lamprell plc|GBp|LSE|341727008|United Arab Emirates|Energy|Oil & Gas Equipment & Services|http://www.lamprell.com|1|21.5|1037041|21.5|0.1955|59|-0.6047794|-0.25443|-0.11152001|-0.60733|36.631||2020-05-13|||0m|0|0|-1m|0.5|6|-2m|1|6|-3m|1|6|||||0|1.410465|||34.73344|0.341|-1.34|-53.7|-0.13|0.49351|1.052|1.754|-0.70461|-0.10599|18|0
2020-07-20 23:56:58|uk_0534|LBOW.L|LBOW.L|ICG-Longbow Senior Secured UK Property Debt Investments|GBp|LSE|121303000||||||71.5|30280|73.25|0.71|100||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:57:00|uk_0535|LIO.L|LIO.L|Liontrust Asset Management PLC|GBp|LSE|60829800|United Kingdom|Financial Services|Asset Management|http://www.liontrust.co.uk|689.2|1275|50445|1290|13.5|1495|0.63291144|0.26314|0.07703|0.17989|6.514||2020-07-08|||0m|0|0|-1m|1|5|-2m|1|5|-3m|1|5|||||0|1.343023|||786.5515|5.381|20.45|23.9|52.26|0.76186997|1.193|1.193|0.10453|0.85976|18|0
2020-07-20 23:57:01|uk_0536|LMS.L|LMS.L|LMS Capital plc|GBp|LSE|80727400||||||32.4|17499|32.4|0.31622|60|||||||2020-04-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:02|uk_0537|LOOK.L|LOOK.L|Lookers plc|GBp|LSE|390137984|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.lookers.co.uk|133.83|21|11072|21|0.1804|66|-0.53846157|0.01432|0.01667|0.071609996|77.11||2020-03-11|||0m|0|0|-1m|1.67|6|-2m|1.67|6|-3m|1.67|6|||||0|1.50872|||21.169355|0.058|4.033|7.1|15.68|0.54764|0.29|1.067|0.0058|0.104899995|18|0
2020-07-20 23:57:04|uk_0538|LSL.L|LSL.L|LSL Property Services plc|GBp|LSE|104159000|United Kingdom|Real Estate|Real Estate Services|http://www.lslps.co.uk|268|218|16048|214|1.85509|345|0.049019575|0.16386999|0.066139996|0.09139|60.237||2020-03-10|||0m|0|0|-1m|0.2|5|-2m|0.25|4|-3m|0.25|4|||||0|1.38779|||158.54546|0.98|5.981|12.6|24.83|0.96602|0.272|0.456|0.041690003|1|18|0
2020-07-20 23:57:05|uk_0541|LWB.L|LWB.L|Low & Bonar PLC|GBp|LSE|689756032|||||42|15.45|5670404|15.4|3.744|15.5|||||||2020-03-27|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0||||||||||||||18|0
2020-07-20 23:57:07|uk_0542|LWI.L|LWI.L|Lowland Investment Company plc|GBp|LSE|27018600||||||958|23349|955|9.8|1489.65|||||||2020-06-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:08|uk_0543|MAJE.L|MAJE.L|Majedie Investments PLC|GBp|LSE|53016200||||||196.5|7645|195.5|1.77|302.63|||||||2019-05-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:10|uk_0544|MCB.L|MCB.L|McBride plc|GBp|LSE|182798000|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.mcbride.co.uk|170.17|60|493934|61|0.6|88.5|-0.10162008|0.054380003|0.028180001|0.098859996|222.496||2020-09-08|||0m|0|0|-1m|1.4|5|-2m|2|4|-3m|1.6|5|||||0|0.665116|||180.18018|0.332|6.113|1.4|16.07|0.80761003|0.708|1.122|0.0037|0.33793998|18|0
2020-07-20 23:57:11|uk_0545|MCKS.L|MCKS.L|McKay Securities Plc|GBp|LSE|94264000|United Kingdom|Real Estate|REIT—Diversified|http://www.mckaysecurities.plc.uk|300|185|199114|188|1.73|286|-0.14932126|0.57346|0.02059|0.026099999|62.551||2019-05-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.99593|||56.40244|12.574|21.926|8.6|9.5|0.53648996|0.327|6.259|0.27632|0.75795|18|0
2020-07-20 23:57:12|uk_0546|MCLS.L|MCLS.L|McColl's Retail Group plc|GBp|LSE|115194000|United Kingdom|Consumer Defensive|Grocery Stores|http://www.mccollsplc.co.uk|113.33|36.5|202367|40.2|0.411|70.4|-0.42571425|0.02624|0.02079|-1.06511|339.113||2019-12-10|||0m|0|0|-1m|2|3|-2m|2|3|-3m|2|3|||||0|1.402906|||108.63095|0.115|4.391|-83.3|22.39|0.52703|0.304|0.713|-0.07872|0.25907|18|0
2020-07-20 23:57:14|uk_0547|MCP.L|MCP.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:57:15|uk_0548|MCT.L|MCT.L|Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC|GBp|LSE|106487000||||||81.1|34021|80.8|80.24801|105|||||||2020-04-17|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:57:17|uk_0549|MER.L|MER.L|Mears Group plc|GBp|LSE|110490000|United Kingdom|Industrials|Specialty Business Services|http://www.mearsgroup.co.uk|418.4|149.5|34858|147|1.52|323|-0.41434264|0.05683|0.03434|0.12892|330.734||2020-03-24|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.061046|||138.68275|0.534|9.39|-59.8||0.88531995|0.899|1.131|-0.07335|0.24109|18|0
2020-07-20 23:57:18|uk_0550|MGNS.L|MGNS.L|Morgan Sindall Group plc|GBp|LSE|45953700|United Kingdom|Industrials|Engineering & Construction|http://www.morgansindall.com|1612.4|1126|45506|1148|12.06|1980|0.017730474|0.03061|0.038510002|0.19155|15.045||2020-08-05|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|0.948837|||128.08554|0.125|4.098|153.1|103.24|0.65145|0.698|1.082|0.02318|0.1079|18|0
2020-07-20 23:57:20|uk_0551|MKLW.L|MKLW.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:57:21|uk_0552|MMC.L|MMC.L|Management Consulting Group PLC|GBp|LSE|1516530048|||||8|0.23|732940|0.329|0.05|1.9|||||||2019-09-20|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:57:23|uk_0553|MNP.L|MNP.L|Martin Currie Global Portfolio Trust plc|GBp|LSE|82094600||||||330|19877|327|2.57|330|||||||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:24|uk_0554|MNZS.L|MNZS.L|John Menzies plc|GBp|LSE|84309296|United Kingdom|Industrials|Airports & Air Services|http://www.johnmenziesplc.com|779.33|122|738368|124.6|1.16|489.5|-0.9969903|0.04941|0.02815|0.09544|552.806||2020-03-10|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|2.165116|||117.53372|0.373|7.553|12.8|61.3|0.61928004|0.93|0.992|0.00815|0.86844003|18|0
2020-07-20 23:57:26|uk_0555|MOSB.L|MOSB.L|Moss Bros Group plc|GBp|LSE|100800000|||||40|21.6|23862|21.9|12|26.5|||||||2020-05-25|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0||||||||||||||18|0
2020-07-20 23:57:27|uk_0556|MPO.L|MPO.L|Macau Property Opportunities Fund Limited|GBp|LSE|61835700|||||286|59.75|2000|60|0.67|152|||||||2020-02-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:28|uk_0557|MRCH.L|MRCH.L|The Merchants Trust Plc|GBp|LSE|118770000||||||360|280451|370.5|3.83|569|||||||2020-09-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:30|uk_0558|MSLH.L|MSLH.L|Marshalls plc|GBp|LSE|200052000|United Kingdom|Basic Materials|Building Materials|http://www.marshalls.co.uk|497.71|633.5|107564|625.5|6.13|876|-0.030232549|0.16672|0.086219996|0.20591|38.285||2020-09-15|||0m|0|0|-1m|0.88|8|-2m|0.88|8|-3m|0.88|8|||||0|0.765116|||426.02554|2.401|14.4|29.1|27.12|0.75472|0.671|1.309|0.107489996|0.63346|18|0
2020-07-20 23:57:31|uk_0559|MTC.L|MTC.L|Mothercare plc|GBp|LSE|374192000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.mothercareplc.com|18|6.9|270152|6.7|0.068|19.85|-0.663739|0.010670001|-0.0167|||||||0m|0|0|-1m|0.25|4|-2m|0.25|4|-3m|0.25|4|||||0|1.185465||||0.328|30.732|-28.9||0.52437997|0.348|0.865|-0.20289|0.11670999|18|0
2020-07-20 23:57:33|uk_0560|MTE.L|MTE.L|Montanaro European Smaller Companies Trust Plc|GBp|LSE|16733300||||||1295|21846|1300|11.95|1317|||||||2019-11-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:34|uk_0561|MTU.L|MTU.L|Montanaro UK Smaller Companies Trust|GBp|LSE|167380000||||||105|198760|105.5|1.03|150|||||||2019-06-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:36|uk_0562|MTVW.L|MTVW.L|Mountview Estates P.L.C.|GBp|LSE|3899010|United Kingdom|Real Estate|Real Estate Services|http://www.mountviewplc.co.uk||10600|497|10600|103|12850|0.07614207|0.55166|0.05246|0.07582|8.736||2019-06-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.526744|||108.884346|6.827|12.376|725.7||0.07389|0.569|38.617|0.43617|0.63746|18|0
2020-07-20 23:57:37|uk_0563|MUT.L|MUT.L|Murray Income Trust Plc|GBp|LSE|66110400||||||774|52202|778|7.63|945.338|||||||2020-09-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:38|uk_0565|NAIT.L|NAIT.L|The North American Income Trust plc|GBp|LSE|143278000||||||228.5|211315|227|0|317.446||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:57:40|uk_0566|NAS.L|NAS.L|North Atlantic Smaller Companies Investment Trust PLC|GBp|LSE|14160000||||||2960|3497|2980|26.09|4238.52|||||||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:41|uk_0567|NCC.L|NCC.L|NCC Group plc|GBp|LSE|278942016|United Kingdom|Technology|Software—Application|http://www.nccgroup.trust/uk/|245.17|170|261397|175.8|1.75|236|0.024475455|0.15268|0.042090002|0.06425|41.46||2020-07-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493604|||229.72972|2.097|13.735|4.7||0.82313|1.309|1.321|0.05167|0.40093|18|0
2020-07-20 23:57:43|uk_0568|NCYF.L|NCYF.L|CQS New City High Yield Fund Ltd|GBp|LSE|432102016||||||51.6|771941|50.6|0.47545|61.8|||||||2020-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:44|uk_0569|NESF.L|NESF.L|NextEnergy Solar Ord|GBp|LSE|584206016|||||116|108.6|158398|108.4|1|126.5|||||||2020-06-30|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0||||||||||||||18|0
2020-07-20 23:57:46|uk_0572|NXR.L|NXR.L|Norcros plc|GBp|LSE|80571696|United Kingdom|Industrials|Building Products & Equipment|http://www.norcros.com|330|155|32168|155|1.53|305|-0.27570093|0.08041|0.03284|0.09474|104.215||2019-11-14|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.23779|||119.59876|0.545|6.778|13.5|32.43|0.81561995|1.33|2.383|0.03187|1|18|0
2020-07-20 23:57:47|uk_0574|OSB.L|OSB.L|OneSavings Bank Plc|GBp|LSE|446211008|United Kingdom|Financial Services|Mortgage Finance|http://www.osb.co.uk|492.29|272.2|317280|269|2.588|461|-0.2815171|0|0.0099599995|0.14873|||2019-03-14|||0m|0|0|-1m|1.07|14|-2m|1.07|14|-3m|1.07|14|||||0|0.928488|||82.08685|6.446||52.2|61.75|0.8688|||0.48444|0|18|0
2020-07-20 23:57:49|uk_0575|OXB.L|OXB.L|Oxford Biomedica plc|GBp|LSE|82047000|United Kingdom|Healthcare|Biotechnology|http://www.oxb.com|1085.99|865|422969|862|7.00374|897.98|0.23142862|-0.11627|-0.06684|-0.29113|11.092||2020-05-06|||0m|0|0|-1m|1.25|4|-2m|1|3|-3m|1|3|||||0|0.368604|||879.065|10.177|-87.534|-22.1|-0.07|0.59907|1.817|1.967|-0.2508|0.44235|18|0
2020-07-20 23:57:50|uk_0576|OXIG.L|OXIG.L|Oxford Instruments plc|GBp|LSE|57440100|United Kingdom|Technology|Semiconductor Equipment & Materials|http://www.oxinst.com|1109.38|1352|32150|1316|13.5|1672|-0.03377384|0.16856001|0.063|0.14103|14.507||2020-06-09|||0m|0|0|-1m|0.17|12|-2m|0.18|11|-3m|0.4|10|||||0|0.68372|||308.2535|2.193|13.009|58.4|55.19|0.72913|0.96|1.333|0.10649|0.50032|18|0
2020-07-20 23:57:51|uk_0577|P2P.L|P2P.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:57:53|uk_0579|PAC.L|PAC.L|Pacific Assets Trust plc|GBp|LSE|120958000||||||261|184857|252|2.5|308|||||||2020-04-07|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0||||||||||||||18|0
2020-07-20 23:57:54|uk_0580|PCFT.L|PCFT.L|Polar Capital Global Financials Trust plc|GBp|LSE|123221000||||||109|348459|110|1.08|154.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:57:56|uk_0581|PCGH.L|PCGH.L|Polar Capital Global Healthcare Trust|GBp|LSE|121270000||||||252|89315|253|2.37|274.18|||||||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:57:57|uk_0582|PCTN.L|PCTN.L|Picton Property Income Limited|GBp|LSE|547606016|||||100|68.6|609885|69.1|0.672|108.2|-0.2726316|0.61499|0.02486|0.04463|32.782||2019-11-12|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.338372|||73.44753|11.395|18.528|4.1|4.52|0.52843|2.015|2.015|0.4929|0.73662|18|0
2020-07-20 23:57:59|uk_0583|PDG.L|PDG.L|Pendragon PLC|GBp|LSE|1396940032|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.pendragonplc.com|24|8.82|1301861|8.9|0.0848|14.7|-0.37762243|0.020469999|0.00585|-0.57881|258.792||2020-09-16|||0m|0|0|-1m|1.17|6|-2m|1.17|6|-3m|1.17|6|||||0|1.261046|||72.89256|0.124|6.043|-8.4|4.21|0.67971003|0.128|0.921|-0.02875|0.10187|18|0
2020-07-20 23:58:00|uk_0584|PFD.L|PFD.L|Premier Foods plc|GBp|LSE|849062016|United Kingdom|Consumer Defensive|Packaged Foods|http://www.premierfoods.co.uk|48|85.5|4228203|93.8|0.682|96.214|1.504673|0.15748|0.02264|0.03519|36.161||2020-06-24|||0m|0|0|-1m|-0.33|6|-2m|-0.33|6|-3m|-0.33|6|||||1|2.173837|||43.160023|1.363|8.656|5.4|7.72|0.5646|0.734|0.975|0.05489|0.35119998|18|1
2020-07-20 23:58:01|uk_0585|PHI.L|PHI.L|Pacific Horizon Investment Trust|GBp|LSE|62055300||||||526|124345|514|4.7555|534.89|||||||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:03|uk_0586|PHP.L|PHP.L|Primary Health Properties PLC|GBp|LSE|1314230016|United Kingdom|Real Estate|REIT—Healthcare Facilities|http://www.phpgroup.co.uk|125.21|150.2|1499941|148.8|1.52|167.6|0.09411764|0|0.03162|-0.07072|104.347||2020-07-29|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0|0.061627|||148.71288|24.309||-6.5|5.55|0.73232|2.332|2.421|-0.58779997|0.95383|18|0
2020-07-20 23:58:04|uk_0587|PHTM.L|PHTM.L|Photo-Me International plc|GBp|LSE|378012000|United Kingdom|Consumer Cyclical|Leisure|http://www.photo-me.co.uk|139|46|533216|45.7|0.442|107.8|-0.9953032|0.18972999|0.01503|0.00906|63.381||2020-07-07|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|1|||||0|1.509883|||152.31789|0.846|4.46|0.3|10.21|0.48139|1.12|1.387|0.00525|0.22678|18|0
2020-07-20 23:58:06|uk_0588|PIN.L|PIN.L|Pantheon International PLC|GBp|LSE|54089400|||||2417|2165|14337|2170|19.44|2949.4|||||||2020-02-27|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0||||||||||||||18|0
2020-07-20 23:58:07|uk_0589|PLP.L|PLP.L|Polypipe Group plc|GBp|LSE|227964992|United Kingdom|Industrials|Building Products & Equipment|http://www.polypipe.com|459|440.5|212558|437|4.275|620|0.050480723|0.21157|0.06524|0.14323|58.937||2020-09-15|||0m|0|0|-1m|1.2|5|-2m|1.2|5|-3m|1.25|4|||||0|0.534302|||244.1796|2.325|10.991|24.6|26.49|0.84085|0.778|1.371|0.110810004|0.42985|18|0
2020-07-20 23:58:09|uk_0590|POG.L|POG.L|Petropavlovsk PLC|GBp|LSE|3312829952|United Kingdom|Basic Materials|Gold|http://www.petropavlovsk.net|0.13|28.9|15986232|28.3|0.2495|34.55|1.7107279|0.3442|0.057439998|0.041539997|97.972||2020-05-27|||0m|0|0|-1m|0.33|3|-2m|0.33|3|-3m|1|2|||||0|0.299418|||152.91005|2.052|5.962|0.8|0.02|0.44961|0.331|1.183|0.03625|0.70637|18|0
2020-07-20 23:58:10|uk_0591|PRV.L|PRV.L|Porvair plc|GBp|LSE|46037600|United Kingdom|Industrials|Pollution & Treatment Controls|http://www.porvair.com|532.5|550|19905|550|5.14|796.474|-0.07094592|0.13485|0.06125|0.1154|25.451||2020-02-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.084883|||249.09421|1.825|13.535|24.3|22.6|0.46067002|1.148|1.88|0.076469995|0.32355|18|0
2020-07-20 23:58:12|uk_0593|QED.L|QED.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:13|uk_0594|RCDO.L|RCDO.L|Ricardo plc|GBp|LSE|53406200|United Kingdom|Industrials|Consulting Services|http://ricardo.com|994|380|22038|386|3.77|846|-0.46537393|0.11845|0.05967|0.11201999|87.823||2020-09-10|||0m|0|0|-1m|1.33|6|-2m|1.4|5|-3m|1.25|4|||||0|1.158139|||125.16469|0.797|6.729|34.1|58.63|0.82445|1.774|2.118|0.047020003|0.35175|18|0
2020-07-20 23:58:14|uk_0595|RECI.L|RECI.L|Real Estate Credit Investments Limited|GBp|LSE|229332000|||||2.01|120|168114|122.5|1.205|173.5|||||||2020-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:16|uk_0596|RICA.L|RICA.L|Ruffer Investment Company Limited|GBp|LSE|180788000||||||241|267412|241|2.38|250|||||||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:17|uk_0597|RM.L|RM.L|RM plc|GBp|LSE|83875000|United Kingdom|Technology|Software—Application|http://www.rmplc.com|241.33|243|7751|257|2.22|310|0.07983196|0.120579995|0.08989|0.31081|51.974||2020-07-07|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.402325|||427.8169|1.12|9.287|16.6|21.78|0.82742995|0.516|1.128|0.066360004|0.40675998|18|0
2020-07-20 23:58:19|uk_0598|RNO.L|RNO.L|Renold plc|GBp|LSE|225418000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.renold.com|43|11|107611|10.9|0.1035|25.9|-0.57915056|0.0924|0.031089999||||2020-06-16|||0m|0|0|-1m|1.25|4|-2m|1.75|4|-3m|1.75|4|||||0|1.644767||||0.413|4.473|0.8|5.43|0.72564006|1.189|2.308|0.0095|0.64308|18|0
2020-07-20 23:58:20|uk_0600|RWA.L|RWA.L|Robert Walters plc|GBp|LSE|76067504|United Kingdom|Industrials|Staffing & Employment Services|http://www.robertwaltersgroup.com|802|403.5|1899|400|4|614|-0.19999999|0.04597|0.080520004|0.21704|63.574||2020-04-08|||0m|0|0|-1m|1.4|5|-2m|1.67|6|-3m|1.67|6|||||0|1.468604|||176.66376|0.223|4.847|44.9|48.83|0.85622|1.493|1.517|0.02796|0.33344|18|0
2020-07-20 23:58:22|uk_0601|SAFE.L|SAFE.L|Safestore Holdings plc|GBp|LSE|210440000|United Kingdom|Real Estate|REIT—Industrial|http://www.safestore.com|589.67|755|104776|748|7.165|886.888|0.17149568|0.53734|0.03574|0.21369|54.52||2020-06-18|||0m|0|0|-1m|1.11|9|-2m|1.11|9|-3m|1.25|8|||||0|0.755232|||166.59311|13.159|24.489|88.5|28.09|0.67767996|0.65|0.667|1.18481|0.65252995|18|0
2020-07-20 23:58:23|uk_0602|SCAM.L|SCAM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:24|uk_0603|SCF.L|SCF.L|Schroder Income Growth Fund plc|GBp|LSE|68688304||||||241.5|30520|241.5|1.71168|267|||||||2019-05-30|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:58:26|uk_0604|SCP.L|SCP.L|Schroder UK Mid Cap|GBp|LSE|35361200||||||432|124689|439|0|700||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:27|uk_0605|SDL.L|SDL.L|SDL plc|GBp|LSE|91109296|United Kingdom|Technology|Software—Application|http://www.sdl.com|534.5|526|6593|512|4.91|640|0.08245242|0.10762999|0.05229|0.0787|12.673||2020-08-11|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.14|7|||||0|1.161046|||189.34485|1.252|11.632|21.1|26.57|0.87121004|1.162|1.254|0.05209|0.52085996|18|0
2020-07-20 23:58:29|uk_0606|SDP.L|SDP.L|Schroder Investment Trust - Schroder AsiaPacific Fund plc|GBp|LSE|167371008||||||492|87310|485.5|0|502|||||||2020-05-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:30|uk_0608|SDY.L|SDY.L|Speedy Hire Plc|GBp|LSE|526819008|United Kingdom|Industrials|Specialty Business Services|http://www.speedyservices.com|75.25|54.6|267664|51.6|0.51|88|-0.99104166|0.21515|0.05292|0.08157|83.611||2017-05-18|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.051744|||135.48387|1.037|4.819|3.2|2.95|0.84153|1.075|1.151|0.04131|0.55127|18|0
2020-07-20 23:58:32|uk_0609|SEP.L|SEP.L|Standard Life Private Equity Trust|GBp|YHD|||||||429|0|429|0|3.34||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:33|uk_0612|SFR.L|SFR.L|Severfield plc|GBp|LSE|307624992|United Kingdom|Industrials|Engineering & Construction|http://www.severfield.com|98.67|61.5|3904|61.5|0.5836|96|-0.059633076|0.09441|0.05451|0.11383|21.427||2020-06-17|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.846511|||102.49999|0.56|5.927|6.6||0.80067|1.134|1.198|0.06236|0.07807|18|0
2020-07-20 23:58:35|uk_0613|SHRS.L|SHRS.L|Shires Income|GBp|LSE|30769600||||||225.5|35619|227|2.3495|299.46|||||||2019-11-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:36|uk_0615|SJG.L|SJG.L|Schroder Japan Growth Fund plc|GBp|LSE|124898000||||||171|12950|171|1.95|221.4|||||||2020-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:37|uk_0618|SLET.L|SLET.L|Standard Life Equity Income Trust Plc|GBp|YHD|49162800||||||389|62905|390|4.45|457||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:39|uk_0619|SLI.L|SLI.L|Standard Life Investments Property Income Trust|GBp|LSE|406864992|||||83|56|667292|56.2|0.584|99.3|||||||2019-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:40|uk_0620|SLS.L|SLS.L|Standard Life UK Smaller Companies Trust Plc|GBp|LSE|100065000||||||492|85572|485|4.81|644||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:42|uk_0621|SMIF.L|SMIF.L|TwentyFour Select Monthly Income Ord|GBp|LSE|222215008||||||87.7|99583|87.7|0.834|99||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:43|uk_0622|SOI.L|SOI.L|Schroder Oriental Income Fund Limited|GBp|LSE|270968000|||||234|227|259682|227.5|2.24|276||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:58:45|uk_0623|SPO.L|SPO.L|Sportech PLC|GBp|LSE|188751008|United Kingdom|Consumer Cyclical|Gambling|http://www.sportechplc.com|53|17.05|935|16.625|0.17534|35|-0.49314022|0.03478|-0.00971|-0.32097|20.339||2020-03-19|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.504651|||84.82587|0.363|10.448|-7.7|3.8|0.737|1.123|1.306|-0.22327|0.72375|18|0
2020-07-20 23:58:46|uk_0624|SPT.L|SPT.L|Spirent Communications plc|GBp|LSE|611742016|United Kingdom|Technology|Software—Infrastructure|http://corporate.spirent.com|1.77|271|600973|265|2.265|271.5|0.6378244|0.2087|0.098780006|0.20591|8.203||2020-08-06|||0m|0|0|-1m|0.91|11|-2m|0.91|11|-3m|0.83|12|||||0|0.737209|||410.60605|2.982|14.289|12.6|0.1|1.34087|2.052|2.252|0.15488|0.73193|18|0
2020-07-20 23:58:48|uk_0625|SQN.L|SQN.L|SQN Asset Finance Income Ord|GBp|LSE|355976000|||||105|25.5|332347|26.75|0.319|94.196|||||||2020-04-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:49|uk_0626|SREI.L|SREI.L|Schroder Real Estate Investment Trust|GBp|LSE|518512992|||||64|35.4|802105|33|0.294|58.1|||||||2020-06-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:50|uk_0627|SST.L|SST.L|The Scottish Oriental Smaller Companies Trust plc|GBp|LSE|29505200||||||840|24962|840|7.18|1146.92|||||||2020-04-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:58:52|uk_0628|STCK.L|STCK.L|Stock Spirits Group PLC|GBp|LSE|200000000|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.stockspirits.com|2.94|231|86722|234|2.2288|258.06|0.08083141|0.20639999|0.06106|0.10651|32.958||2020-05-13|||0m|0|0|-1m|1.25|4|-2m|1|4|-3m|1|4|||||0|0.579069|||111.972855|||15|0.17|0.79190004|1.242|1.564|0.10742|0.47044|18|0
2020-07-20 23:58:53|uk_0629|STHR.L|STHR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:58:55|uk_0630|STOB.L|STOB.L|Stobart Group Limited|GBp|LSE|624926016||Services|Trucking||296|28.75|1483217|30.45|0.3125|145|-0.73840207|-0.06612|-0.04659|-0.74787|237.887||2020-06-04|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.095348|||103.79061|2.049|-30.984|-37.4|10.4|0.67984|0.359|0.541|-0.81031|-0.041929998|18|0
2020-07-20 23:58:56|uk_0631|STS.L|STS.L|Securities Trust of Scotland plc|GBp|LSE|104760000||||||191|50466|192|1.895|216|||||||2020-07-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:58:58|uk_0632|STVG.L|STVG.L|STV Group plc|GBp|LSE|46242800|United Kingdom|Communication Services|Broadcasting|http://www.stvplc.tv|473|224|8712|228|2.15|455|-0.9935593|0.18255|0.14589||||2020-03-10|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.367441||||1.098|6.015|40.8|45.35|0.81962997|1.109|1.864|0.12923999|0.34249002|18|0
2020-07-20 23:58:59|uk_0633|SUS.L|SUS.L|S&U plc|GBp|LSE|12127200|United Kingdom|Financial Services|Credit Services|http://www.suplc.co.uk|2525|1625|1901|1620|15.8|2500|-0.2987013|0|0.09842|0.16750999|66.407||2019-03-27|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.554069|||109.864105|3.703||239.4||0.04287|40.8|40.932|0.33943|0.56408|18|0
2020-07-20 23:59:00|uk_0634|SWEF.L|SWEF.L|Starwood European Real Estate Finance Ltd|GBp|LSE|413219008|||||110|85.6|234226|85|0.855|105.5|||||||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:02|uk_0636|TFIF.L|TFIF.L|TwentyFour Income Ord|GBp|LSE|508515008||||||102|226089|102|0.996|115.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:59:03|uk_0637|THRG.L|THRG.L|BlackRock Throgmorton Trust plc|GBp|LSE|73130304||||||572|99079|568|5.46|724|||||||2020-02-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-20 23:59:05|uk_0639|TIGT.L|TIGT.L|Troy Income & Growth Trust|GBp|LSE|341456992|||||842.9|73.3|128387|73.4|0.734|87|||||||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:06|uk_0641|TPT.L|TPT.L|Topps Tiles Plc|GBp|LSE|196443008|United Kingdom|Consumer Cyclical|Home Improvement Retail|http://www.toppstiles.co.uk|82.5|42.8|72382|42|0.421|86|-0.40340912|0.061750002|0.02234|0.09906|646.72||2020-05-19|||0m|0|0|-1m|0.8|5|-2m|1|5|-3m|1|5|||||0|1.254651|||342.4|0.998|16.155|1.3|6.93|0.7985|0.486|0.97|0.01204|0.60581|18|0
2020-07-20 23:59:07|uk_0642|TRB.L|TRB.L|Tribal Group plc|GBp|LSE|205698000|United Kingdom|Technology|Software—Application|http://www.tribalgroup.com|100|52|160455|53|0.53|76|-0.2638889|0.011390001|-0.00427|-0.088719994|13.471||2020-03-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.547674|||329.11392|1.19|104.483|-1.5||0.66977|0.595|0.654|-0.03788|0.50098|18|0
2020-07-20 23:59:09|uk_0643|TRG.L|TRG.L|TR European Growth Trust PLC|GBp|LSE|50108400||||||878|24701|874|7.32|1038.72|||||||2020-02-25|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:59:10|uk_0644|TRI.L|TRI.L|Trifast plc|GBp|LSE|135928992|United Kingdom|Industrials|Tools & Accessories|http://www.trifast.com|277|113|42781|115.5|1.11|211|-0.44471157|0.11428001|0.05827|0.10363|45.917||2020-06-23|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.170348|||111.22047|0.832|7.283|9.9|12.55|0.8303|1.792|3.265|0.05947|0.29277|18|0
2020-07-20 23:59:12|uk_0645|TRIG.L|TRIG.L|The Renewables Infrastructure Group Limited|GBp|LSE|1738429952|||||110|131.6|1924069|130.8|1.248|139.2|||||||2020-02-18|||0m|0|0|-1m|0.33|3|-2m|0.75|4|-3m|0.75|4|||||0||||||||||||||18|0
2020-07-20 23:59:13|uk_0646|TRS.L|TRS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:59:15|uk_0647|TTG.L|TTG.L|TT Electronics plc|GBp|LSE|164099008|United Kingdom|Technology|Electronic Components|http://www.ttelectronics.com|302.5|166|56775|167|1.6027|268|-0.27074236|0.06713|0.023829998|0.05069|48.085||2020-03-04|||0m|0|0|-1m|1.88|8|-2m|1.88|8|-3m|1.88|8|||||0|0.697674|||101.405014|0.718|10.696|10.4|14.46|0.79295|1.124|2.007|0.03618|0.24425|18|0
2020-07-20 23:59:16|uk_0648|TYMN.L|TYMN.L|Tyman plc|GBp|LSE|196300000|United Kingdom|Industrials|Building Products & Equipment|http://www.tymanplc.com|390|172.6|121694|174|1.83606|292|-0.27800828|0.15724|0.044310004|0.04164|65.337||2020-03-05|||0m|0|0|-1m|1.33|6|-2m|1.33|6|-3m|1.33|6|||||0|1.441279|||80.80525|0.916|5.824|9|29.67|0.90230006|1.176|2.12|0.02884|0.33501998|18|0
2020-07-20 23:59:17|uk_0649|UEM.L|UEM.L|Utilico Emerging Markets Trust PLC|GBp|LSE|224572000||||||180|54740|181|1.545|265.66|||||||2019-11-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:19|uk_0651|UKW.L|UKW.L|Greencoat UK Wind PLC|GBp|LSE|1517229952|||||135|146.8|899202|144.8|1.426|155|||||||2020-07-30|||0m|0|0|-1m|1|4|-2m|0.5|4|-3m|0.5|4|||||0||||||||||||||18|0
2020-07-20 23:59:20|uk_0653|VEC.L|VEC.L|Vectura Group plc|GBp|LSE|601206976|United Kingdom|Healthcare|Drug Manufacturers—General|http://www.vectura.com|124.18|101|3715636|100|0.93378|107|0.15529072|0.21761|-0.0166|-0.04837|1.812||2020-03-17|||0m|0|0|-1m|1|11|-2m|1|10|-3m|1|10|||||0|0.143023|||145.95377|3.026|13.908|-3.4|10.27|0.68873|1.771|2.279|-0.123950005|0.53449|18|0
2020-07-20 23:59:22|uk_0654|VIN.L|VIN.L|Value and Income Trust PLC|GBp|LSE|45550000||||||161.75|25136|157|1.6393|332.34|||||||2019-11-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:23|uk_0655|VP.L|VP.L|Vp plc|GBp|LSE|40154300|United Kingdom|Industrials|Rental & Leasing Services|http://www.vpplc.com|1000|727|702|727|7.12|1040|-0.09125|0.27587|0.06525|0.10972|148.628||2017-06-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.006976|||170.13809|1.437|5.209|46.2|71.97|0.32366002|0.958|1.155|0.051209997|0.22979|18|0
2020-07-20 23:59:25|uk_0656|VTC.L|VTC.L|The Vitec Group plc|GBp|LSE|45613000|United Kingdom|Technology|Consumer Electronics|http://www.vitecgroup.com|1290|630|22934|624|6.56|1335|-0.4140845|0.13853|0.06036|0.12665|73.325||2020-02-28|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.5|6|||||0|0.930813|||182.13356|1.007|7.269|44.5|70.48|0.87931997|1.048|2.102|0.05371|0.43499002|18|0
2020-07-20 23:59:26|uk_0657|WIN.L|WIN.L|Wincanton plc|GBp|LSE|124544000|United Kingdom|Industrials|Integrated Freight & Logistics|http://www.wincanton.co.uk|333.33|169|100440|164|1.8|319|-0.36679536|0.058769997|0.09526||1397.279||2020-06-17|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.4|5|||||0|0.231976|||1420.1681|0.29|4.926|30.8|28.3|0.77866|0.545|0.661|0.03205|0.0646|18|0
2020-07-20 23:59:28|uk_0658|WPC.L|WPC.L|Witan Pacific Investment Trust Plc|GBp|LSE|60895100||||||354|2330|350.5|3.4215|364.79|||||||2019-04-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:29|uk_0659|XAR.L|XAR.L|Xaar plc|GBp|LSE|78234200|United Kingdom|Technology|Electronic Components|http://www.xaar.com|268.75|77|1048361|69|0.55|99|-0.30020285|-0.0929|-0.04349|-0.15221|5.62||2020-04-23|||0m|0|0|-1m|1.4|5|-2m|1.5|4|-3m|2|4|||||0|1.871511|||93.10761|0.784|-8.435|-92.1|-6.27|0.93547994|2.398|3.569|-1.4383701|0.24215999|18|0
2020-07-20 23:59:31|uk_0661|XPP.L|XPP.L|XP Power Limited|GBp|LSE|19434800|Singapore|Industrials|Electrical Equipment & Parts|http://www.xppowerplc.com|3642|3680|3677|3680|34.3|3880|0.76076555|0.16758|0.07136|0.15055999|42.405||2020-03-03|||0m|0|0|-1m|2|3|-2m|2|3|-3m|2|3|||||0|0.877906|||511.18213|3.774|22.523|105|190.41|0.69105005|1.612|3.158|0.10255|0.45071998|18|0
2020-07-20 23:59:32|uk_0662|AMGO.L|AMGO.L|Amigo Holdings PLC|GBp|LSE|475334016|United Kingdom|Financial Services|Credit Services|http://www.amigoplc.com|290.57|6.92|53129040|9.7|0.04998|177.8|-0.9412833|0.41953|0.09719|0.29888|195.563|3Q2018/10.8/5.1|2020-07-20||10.8|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.371805|||12.910447|1.787|4.259|15|24.82|0.29528|14.78|14.814|0.25026|1|18|0
2020-07-20 23:59:33|uk_0663|APAX.L|APAX.L|Apax Global Alpha Ord|GBp|LSE|491100992||||||141|69462|141|1.404|185.5|||||||2020-08-25|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-20 23:59:35|uk_0664|ASCL.L|ASCL.L|Ascential plc|GBp|LSE|402772000|United Kingdom|Communication Services|Advertising Agencies|http://www.ascential.com|452.9|314.4|296441|307.6|2.8|426.4|-0.22362447|0.24291|0.03297|0.01503|58.147||2020-02-24|||0m|0|0|-1m|0.7|10|-2m|0.9|10|-3m|1.22|9|||||0|0.614942|||238.00151|3.446|14.185|1.9|18.99|0.90666|0.918|0.98|0.01898|0.63503|18|0
2020-07-20 23:59:36|uk_0665|AVST.L|AVST.L|Avast Plc|GBp|LSE|1024990016|Czech Republic|Technology|Software—Infrastructure|http://www.avast.com|4.19|596.5|1467898|586|5.15|598|0.70646477|0.48869|0.07475|0.24585|97.35||2020-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.462847|||538.35736|7.796|15.953|24|0.3|0.39429|0.566|0.65|0.2855|0.75824|18|0
2020-07-20 23:59:38|uk_0666|BME.L|BME.L|B&M European Value Retail S.A.|GBp|LSE|1000579968|Luxembourg|Consumer Defensive|Discount Stores|http://www.bandmretail.com|452.92|445|2899461|438.1|3.907|447.1|0.22374308|0.09716|0.05707|0.20836|238.489||2020-06-11|||0m|0|0|-1m|1.19|16|-2m|1.19|16|-3m|1.19|16|||||0|1.054069|||513.26416|1.598|16.445|9|14.86|0.33179|0.486|1.133|0.023610001|0.33639|18|0
2020-07-20 23:59:39|uk_0667|BAKK.L|BAKK.L|Bakkavor Group plc|GBp|LSE|579425984|United Kingdom|Consumer Defensive|Packaged Foods|http://www.bakkavor.com|192.22|74|206905|69.3|0.701|160.6|-0.3888889|0.073070005|0.03997|0.064569995|79.899||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.541318|||74.747475|0.457|6.249|6.3||0.16191|0.325|0.491|0.01957|0.2709|18|0
2020-07-20 23:59:41|uk_0668|BCA.L|BCA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:59:42|uk_0669|AJB.L|AJB.L|AJ Bell plc|GBp|LSE|410168000|United Kingdom|Financial Services|Capital Markets|http://www.ajbell.co.uk||417|476367|414.5|3.805|467.58|-0.028591573|0|0.31854|0.40855998|18.327|||||||||||||||||||||0||||1828.9474|14.317||8.3||0.49034|7.703|7.703|0.29608|1|18|0
2020-07-20 23:59:43|uk_0670|BME.L|BME.L|B&M European Value Retail S.A.|GBp|LSE|1000579968|Luxembourg|Consumer Defensive|Discount Stores|http://www.bandmretail.com|452.92|445|2899461|438.1|3.907|447.1|0.22374308|0.09716|0.05707|0.20836|238.489||2020-06-11|||0m|0|0|-1m|1.19|16|-2m|1.19|16|-3m|1.19|16|||||0|1.054069|||513.26416|1.598|16.445|9|14.86|0.33179|0.486|1.133|0.023610001|0.33639|18|0
2020-07-20 23:59:45|uk_0671|BGSC.L|BGSC.L|BMO Global Smaller Companies PLC|GBp|LSE|597158016|||||985|118.4|487544|117|1.146|150|||||||2019-06-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:46|uk_0672|CCFS.L|CCFS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:59:48|uk_0673|CSH.L|CSH.L|Civitas Social Housing Plc|GBp|LSE|621646016||||||111.4|1243358|109.6|1.08|112|||||||2019-12-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-20 23:59:49|uk_0674|COA.L|COA.L|Coats Group plc|GBp|LSE|1446050048|United Kingdom|Consumer Cyclical|Textile Manufacturing|http://www.coats.com|1.35|51.8|560003|52.8|0.533|84|-0.36193353|0.16014999|0.090629995|0.35763|111.607||2020-08-13|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.348837|||230.22223|0.72|4.498|6.6|0.08|0.70563006|1.06|1.518|0.068909995|0.35327998|18|0
2020-07-20 23:59:50|uk_0675|GLO.L|GLO.L|ContourGlobal plc|GBp|LSE|666572992|United Kingdom|Utilities|Utilities—Renewable|http://www.contourglobal.com|3.39|210.5|44832|211|1.812|226.5|0.20571434|0.43166|0.03575|0.03754|765.279||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.095171|||366.72473|3.931|9.106|4||0.94553|1.051|1.34|0.02082|0.26823|18|0
2020-07-20 23:59:52|uk_0676|CTEC.L|CTEC.L|Convatec Group Plc|GBp|LSE|2000509952|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.convatecgroup.com|2.21|201.4|2060628|200.6|1.943|225.8|0.37350225|0.21420999|0.03686|0.00617|100.871||2020-08-06|||0m|0|0|-1m|-0.15|13|-2m|0.67|12|-3m|0.67|12|||||0|0.774894|||255.25983|2.823|13.178|0.5|0.16|0.67138|1.638|2.437|0.0053600003|0.52298|18|0
2020-07-20 23:59:53|uk_0677|CSP.L|CSP.L|Countryside Properties PLC|GBp|LSE|450000000|United Kingdom|Consumer Cyclical|Residential Construction|http://www.countrysideproperties.com|388.75|367.8|354248|367.4|3.21|544|0.2660234|0.1363|0.06272|0.17308001|37.07||2020-05-14|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.43742|||185.6638|1.49|10.935|32.6|32.59|0.93711996|1.126|3.919|0.12136|0.19252001|18|0
2020-07-20 23:59:55|uk_0678|CYBG.L|CYBG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-20 23:59:56|uk_0679|DC.L|DC.L|Dixons Carphone plc|GBp|LSE|1166460032|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.dixonscarphone.com|178.64|79.9|2841691|79.9|0.8725|166.45|-0.32913518|0.04857|0.01107|-0.06545|101.228||2020-07-15|||0m|0|0|-1m|0.83|18|-2m|0.82|17|-3m|1.18|17|||||0|1.422674|||40.435223|0.253|5.203|-14.1||0.82242996|0.481|0.818|-0.01603|1|18|0
2020-07-20 23:59:58|uk_0680|EIG.L|EIG.L|Ei Group plc|GBp|LSE|442700992|||||189.38|284.6|5819598|284.6|278.255|286.6|||||||2020-05-11|||0m|0|0|-1m|0.75|8|-2m|0.75|8|-3m|0.75|8|||||0||||||||||||||18|0
2020-07-20 23:59:59|uk_0681|ENOG.L|ENOG.L|Energean plc|GBp|LSE|177088992|United Kingdom|Energy|Oil & Gas E&P|http://www.energean.com|9.99|557|253862|545|5.26|1092|-0.4467005|0.40613|-0.01859|-0.071329996|73.138||2020-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.527288|||98.53175|23.424|57.677|-50.5|0.42|0.49512002|1.98|2.041|-1.09986|0.13462|18|0
2020-07-21 00:00:01|uk_0682|EQN.L|EQN.L|Equiniti Group plc|GBp|LSE|364536992|United Kingdom|Technology|Software—Infrastructure|http://www.equiniti.com|272.5|150.2|193196|145|1.44|234.6|-0.33179724|0.17959|0.03469|0.06284|78.962||2020-03-12|||0m|0|0|-1m|1|6|-2m|1|6|-3m|1|6|||||0|0.597204|||106.75195|1.572|8.754|8.4|17.12|1.00915|1.248|1.332|0.055430003|1|18|0
2020-07-21 00:00:02|uk_0683|FCH.L|FCH.L|Funding Circle Holdings plc|GBp|LSE|349281984|United Kingdom|Financial Services|Credit Services|http://www.fundingcircle.com|383|77.3|187644|71.1|0.66|153.8|-0.4162562|-0.24851|-0.03796|-0.23527999|204.639||2020-04-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||84.38865|0.293|-1.178|-24.4||0.69277|1.391|1.404|-0.50597|0.46056998|18|0
2020-07-21 00:00:03|uk_0684|GVC.L|GVC.L|GVC Holdings PLC|GBp|LSE|583550976|Isle of Man|Consumer Cyclical|Resorts & Casinos|http://www.gvc-plc.com|1179.33|872|1566798|880|7.34|956.8|0.41524613|0.15258999|0.01316|-0.044359997|86.82||2020-03-05|||0m|0|0|-1m|1.18|11|-2m|1.3|10|-3m|1.3|10|||||0|1.107558|||180.5383|2.017|13.216|-26.4|0.49|0.76092005|0.649|0.734|-0.04269|0.85416|18|0
2020-07-21 00:00:05|uk_0685|HVPE.L|HVPE.L|HarbourVest Global Private Equity|GBp|LSE|79862496|||||13.84|1600|29595|1612|15.62|2106|||||||2020-06-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:00:06|uk_0686|HSTG.L|HSTG.L|Hastings Group Holdings plc|GBp|LSE|661484992|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.hastingsplc.com|232.5|174.5|607029|171.5|1.901|207.4|-0.14676619|0.13018|0.01864|0.1078|39.869||2020-04-08|||0m|0|0|-1m|0.33|12|-2m|0.33|12|-3m|0.5|10|||||0|0.639135|||179.52675|1.789|13.743|10.6|24.56|0.59991|0.21|0.902|0.09402|0.40765998|18|0
2020-07-21 00:00:08|uk_0687|HGT.L|HGT.L|HgCapital Trust Plc|GBp|LSE|408424992|||||2002|238|1202835|237|2.35|275.81|||||||2020-03-09|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0||||||||||||||18|0
2020-07-21 00:00:09|uk_0688|IBST.L|IBST.L|Ibstock plc|GBp|LSE|409560000|United Kingdom|Basic Materials|Building Materials|http://www.ibstockplc.com|278.33|171.9|1368009|171.7|1.754|323.98|-0.27307367|0.28415|0.07387|0.14571999|29.013||2020-04-06|||0m|0|0|-1m|0.73|11|-2m|0.82|11|-3m|0.82|11|||||0|1.71601|||151.18733|1.995|7.02|16|21.62|0.72323996|0.728|1.596|0.16149001|0.38911998|18|0
2020-07-21 00:00:11|uk_0689|IHP.L|IHP.L|IntegraFin Holdings plc|GBp|LSE|331300000|United Kingdom|Financial Services|Asset Management|http://www.integrafin.co.uk|342|516|206458|502|4.53|548|0.30899608|0.42751|0.00179|0.40019|5.983||2020-05-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.838402|||1421.4875|14.553|34.043|13.4|11.9|0.52539|0.009|1.009|0.42174998|0.99305|18|0
2020-07-21 00:00:12|uk_0690|IWG.L|IWG.L|IWG plc|GBp|LSE|1005619968|Switzerland|Industrials|Specialty Business Services|http://www.iwgplc.com|222.14|272.6|916917|270|2.612|470.4|-0.25434965|0.16264999|0.02884|0.09585|784.429||2020-08-04|||0m|0|0|-1m|1.2|10|-2m|1.2|10|-3m|1.3|10|||||0|2.098235|||273.6948|3.474|21.362|49.6||0.53349|0.296|0.361|0.16985|0.21349001|18|0
2020-07-21 00:00:13|uk_0691|JD.L|JD.L|JD Sports Fashion plc|GBp|LSE|973233024|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.jdplc.com|505.71|636.6|807609|646.6|6.128|890|0.04492569|0.106120005|0.100039996|0.21192|157.361||2020-09-08|||0m|0|0|-1m|1.5|8|-2m|1.43|7|-3m|1.43|7|||||0|1.35|||508.06064|1.297|12.222|25.3||0.31032|0.441|1.178|0.04027|0.47044|18|0
2020-07-21 00:00:15|uk_0692|JLG.L|JLG.L|John Laing Group plc|GBp|LSE|493251008|United Kingdom|Industrials|Engineering & Construction|http://www.laing.com|362.73|302.8|271737|302.6|3.06207|402.4|-0.20535707|0.65089|0.037469998|0.06165|14.475||2020-08-20|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.33|3|||||0|0.309883|||90.03866|10.236|15.726|20.2||0.49321997|0.02|0.032|0.59172|1|18|0
2020-07-21 00:00:16|uk_0693|JUST.L|JUST.L|Just Group plc|GBp|LSE|1038129984|United Kingdom|Financial Services|Insurance—Specialty|http://www.justgroupplc.co.uk|153.78|47.3|1978292|48.8|0.5|87.81|-0.12857145|0.1526|0.014570001|0.15178001|30.293||2020-08-13|||0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.6|10|||||0|1.361627|||21.087828|-5.376|-35.228|28|16.68|0.92155|29.006|34.204|0.07911|0.20472999|18|0
2020-07-21 00:00:18|uk_0694|MCS.L|MCS.L|McCarthy & Stone plc|GBp|LSE|537766976|United Kingdom|Consumer Cyclical|Residential Construction|http://www.mccarthyandstonegroup.co.uk|131|72.5|1716549|73|0.703|160.2|-0.47292417|0.086339995|||29.578||2020-07-15|||0m|0|0|-1m|0.67|9|-2m|0.67|9|-3m|0.78|9|||||0|0.986215|||56.07115|0.726|8.413|5.6|17.73|0.74333|0.375|5.85|0.048410002|0.14468999|18|0
2020-07-21 00:00:19|uk_0695|MDC.L|MDC.L|Mediclinic International plc|GBp|LSE|737211008|South Africa|Healthcare|Medical Care Facilities|http://www.mediclinic.com|448|257.6|307084|263.4|2.592|419.4|-0.22415316|0.15537|0.030269999|-0.09538999|88.711||2020-06-02|||0m|0|0|-1m|0|14|-2m|0|14|-3m|-0.15|13|||||0|0.825031|||65.71429|1.423|9.161|-43.4|29.09|0.36703998|1.38|1.577|-0.1038|0.36425|18|0
2020-07-21 00:00:21|uk_0696|MTRO.L|MTRO.L|Metro Bank PLC|GBp|LSE|172420000|United Kingdom|Financial Services|Banks—Regional|http://www.metrobankonline.co.uk|2750.62|113.7|916868|109.1|1.065|510|-0.78180003|0|-0.00848|-0.1223||4Q2017/6.89/6.5!1Q2018/8.6/8!2Q2018/11.5/12!3Q2018/11.6/11|2020-02-26||6.89|0m|0|0|-1m|-0.45|11|-2m|-0.5|10|-3m|-0.7|10|||||0|1.492488|||12.384272|-5.006||-123.9|86.91|0.45896998|||-0.45209|0|18|0
2020-07-21 00:00:27|uk_0697|NRR.L|NRR.L|NewRiver REIT plc|GBp|LSE|306200000|United Kingdom|Real Estate|REIT—Retail|http://www.nrr.co.uk|286.8|61.2|602520|61.7|0.628|218.5|-0.64863324|0.49523997|0.03284|-0.17218|117.524||2020-06-18|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.145348|||30.692078|5.61|11.327|-39.6|20.96|0.73984003|2.074|2.273|-0.82268995|0.62636|18|0
2020-07-21 00:00:28|uk_0698|OTB.L|OTB.L|On the Beach Group plc|GBp|LSE|157362000|United Kingdom|Consumer Cyclical|Travel Services|http://www.onthebeachgroupplc.com|572.2|280|259371|277.5|2.8508|500|-0.40907156|-0.16479999|-0.0363|-0.19488001|35.138||2020-06-30|||0m|0|0|-1m|1.6|5|-2m|1.6|5|-3m|1.6|5|||||0|1.629247|||375.3351|3.881|-23.548|-16.5|21.28|0.76043|0.748|1.04|-0.22075|0.53001|18|0
2020-07-21 00:00:30|uk_0699|PAGE.L|PAGE.L|PageGroup plc|GBp|LSE|328619008|United Kingdom|Industrials|Staffing & Employment Services|http://www.page.com|608|369.2|125376|364.6|3.762|549.5|-0.18251121|0.094969995|0.14496|0.32176998|39.648||2020-08-05|||0m|0|0|-1m|0.24|17|-2m|0.22|18|-3m|0.22|18|||||0|1.184302|||361.96082|0.72|7.581|32.2|37.22|0.92073|1.753|1.804|0.06254|0.51722|18|0
2020-07-21 00:00:31|uk_0700|PSH.L|PSH.L|Pershing Square Holdings Ord|GBp|LSE|195130000||||||1968|44261|1996|18.86|2020||||||||||||||||||||||||||1||||||||||||||18|1
2020-07-21 00:00:33|uk_0701|PLUS.L|PLUS.L|Plus500 Ltd.|GBp|LSE|105979000|Israel|Financial Services|Capital Markets|http://www.plus500.com|24.27|1273.5|290147|1245.5|12.88|1470|0.90793514|0|0.46691|0.53718|2.006||2020-08-11|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|-0.331395|||488.68|2.949||134.9|2.33|0.67587|10.446|10.718|0.42793|1|18|0
2020-07-21 00:00:34|uk_0703|QLT.L|QLT.L|Quilter plc|GBp|LSE|1849549952|United Kingdom|Financial Services|Asset Management|http://www.quilter.com|156.89|146.75|2283432|146.1|1.355|178.95|-0.025999963|0.02313|0.00124|-0.010299999|16.176||2020-08-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.366613|||134.75665|-7.503|-324.325|8||0.67588997|1.17|1.179|0.018660001|0.25729|18|0
2020-07-21 00:00:36|uk_0704|RHIM.L|RHIM.L|RHI Magnesita N.V.|GBp|LSE|49077700|Austria|Industrials|Metal Fabrication|http://www.rhimagnesita.com|55.1|2676|42416|2652|24.12|4674|-0.42070776|0.17503001|0.06523|0.17202|133.976||2020-08-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.334768|||160.78833|||77.2|4.14|0.30309|1.11|1.848|0.04756|0.24542|18|0
2020-07-21 00:00:37|uk_0705|SBRE.L|SBRE.L|Sabre Insurance Group Plc|GBp|LSE|250000000|United Kingdom|Financial Services|Insurance Brokers|http://www.sabreplc.co.uk|304.25|258.5|41107|258|2.585|340|-0.09947646|0.2967|0.058379997|0.17166|0.072||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.241192|||240.68901|1.819|6.13|18.2||0.81685996|1.007|1.272|0.23934999|0.38353002|18|0
2020-07-21 00:00:39|uk_0706|SNN.L|SNN.L|Sanne Group plc|GBp|LSE|146535008|||||783|607|53319|609|5.95|762|-0.9916461|0.27686|0.04156|0.03042|97.432||2020-04-15|||0m|0|0|-1m|1.5|4|-2m|1.33|3|-3m|1.33|3|||||0|0.182558|||511.3732|6.248|22.567|6.1|29.62|0.73536|2.499|2.672|0.055560004|0.5813|18|0
2020-07-21 00:00:40|uk_0707|SEQI.L|SEQI.L|Sequoia Economic Infrastructure Inc Ord|GBp|LSE|1654669952|||||113.5|105|2792812|106|1.037|155.158||||||||||0m|0|0|-1m|0|2|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-21 00:00:42|uk_0708|SXX.L|SXX.L|Sirius Minerals Plc|GBp|LSE|7020199936|||||45|5.49|140795635|5.485|2.1|8389|||||||2018-08-17|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0||||||||||||||18|0
2020-07-21 00:00:43|uk_0709|SSON.L|SSON.L|Smithson Investment Trust plc|GBp|LSE|121226000||||||1532|229871|1520|14.6|1538||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:00:45|uk_0710|SCT.L|SCT.L|Softcat plc|GBp|LSE|198675008|United Kingdom|Technology|Information Technology Services|http://www.softcat.com|763|1184|164708|1150|10.78|1289|0.22340429|0.086210005|0.16169001|0.82199997|7.73||2020-03-17|||0m|0|0|-1m|-0.25|4|-2m|-0.25|4|-3m|0|4|||||0|0.508771|||2387.097|2.065|23.957|37.2||0.44298|1.224|1.33|0.06843|0.21084999|18|0
2020-07-21 00:00:46|uk_0711|SOPH.L|SOPH.L|Sophos Group plc|GBp|LSE|515319008|||||6.11|580.4|839259|575|371.7|587.228|||||||2019-11-06|||0m|0|0|-1m|1|11|-2m|0.9|10|-3m|0.9|10|||||0||||||||||||||18|0
2020-07-21 00:00:48|uk_0712|SYNC.L|SYNC.L|Syncona Limited|GBp|LSE|664579968|||||320|251.5|194136|254|2.385|270|||||||2020-06-11|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-21 00:00:49|uk_0713|TBCG.L|TBCG.L|TBC Bank Group PLC|GBp|LSE|55155900|Georgia|Financial Services|Banks—Regional|http://www.tbcbankgroup.com|67.12|770|62125|800|7.71|1540|-0.9946381|0|0.01989|0.14225|||2020-08-18|||0m|0|0|-1m|1.5|8|-2m|1.33|9|-3m|1.33|9|||||0|1.140087|||||||6.55|0.37256|||0.4111|0|18|0
2020-07-21 00:00:51|uk_0714|TIFS.L|TIFS.L|TI Fluid Systems plc|GBp|LSE|520268992|United Kingdom|Consumer Cyclical|Auto Parts|http://tifluidsystems.com|2.84|183.2|110526|178.6|1.786|282|-0.08316219|0.11102|0.04671|0.12745|110.916||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.882831|||80.24529|||29.6||0.27362|1.361|1.884|0.04151|0.14318|18|0
2020-07-21 00:00:52|uk_0715|TCAP.L|TCAP.L|TP ICAP plc|GBp|LSE|563336000|United Kingdom|Financial Services|Capital Markets|http://www.tpicap.com|372.5|347.6|1119481|353.8|3.46|425|0.116440535|0|0.0017499999|0.0382|85.607||2020-08-07|||0m|0|0|-1m|0.27|11|-2m|0.36|11|-3m|0.36|11|||||0|0.473897|||113.44648|1.157||11.9|31.38|0.78024|0.035|1.016|0.03762|0.91129|18|0
2020-07-21 00:00:54|uk_0716|VEIL.L|VEIL.L|Vietnam Enterprise Investments Limited|GBp|LSE|217734000||||||430|98991|435|4.155|511||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:00:55|uk_0717|VOF.L|VOF.L|VinaCapital Vietnam Opportunity Fund Limited|GBp|LSE|175068000|||||4.5|335|74743|337.5|3.00461|408|||||||2020-03-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-21 00:00:56|uk_0718|VVO.L|VVO.L|Vivo Energy plc|GBp|LSE|1266940032|United Kingdom|Energy|Oil & Gas Refining & Marketing|http://www.vivoenergy.com||77.6|94182|77.7|0.765|136.8|-0.3703404|0.04577|0.06024|0.21661|90.174||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.378165|||130.86003|0.15|3.276|10.8||0.51208|0.535|0.959|0.01638|0.0813|18|0
2020-07-21 00:00:58|uk_0719|WIZZ.L|WIZZ.L|Wizz Air Holdings Plc|GBp|LSE|85426400|||||35.73|3324|158425|3340|32.94|4526|-0.072737396|0.15333|0.04849|0.23031999|165.16||2020-07-29|||0m|0|0|-1m|0.88|16|-2m|0.8|15|-3m|0.86|14|||||0|1.030232|||131.34706|||257.5|2.18|0.43632|1.054|1.189|0.1018|0.30239|18|0
2020-07-21 00:00:59|uk_0720|WPCT.L|WPCT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:01:01|uk_0721|IMB.L|IMB.L|Imperial Brands PLC|GBp|LSE|946408000|United Kingdom|Consumer Defensive|Tobacco|http://www.imperialbrandsplc.com|3018.82|1408.5|911269|1420|15.09|2256|-0.33270675|0.22472|0.05184|0.17719|295.155||2020-05-19|||0m|0|0|-1m|0.95|19|-2m|0.85|20|-3m|0.8|20|||||0|0.368023|||311.27072|1.695|7.545|90.2|290.79|0.76706004|0.275|0.755|0.052399997|0.38044998|18|0
2020-07-21 00:01:02|uk_0722|AUTO.L|AUTO.L|Auto Trader Group plc|GBp|LSE|965604992|United Kingdom|Communication Services|Internet Content & Information|http://www.autotrader.co.uk|443.72|537|1408465|536|5.112|746.998|-0.014705896|0.70263|0.33284|2.04487|225.706||2020-06-25|||0m|0|0|-1m|0.72|18|-2m|0.65|17|-3m|0.59|17|||||0|0.736627|||3487.013|14.786|21.044|22.1|22.24|0.72483003|2.52|2.626|0.55597997|1|18|0
2020-07-21 00:01:04|uk_0723|FUTR.L|FUTR.L|Future plc|GBp|LSE|98014800|United Kingdom|Communication Services|Publishing|http://www.futureplc.com|637.5|1378|944449|1210|12.2111|1572|0.16122842|0.25125998|0.0642|0.07796|39.374||2020-05-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.773255|||352.51984|4.895|19.48|23.5|25.27|0.77039003|2.953|2.953|0.08401|0.49203|18|0
2020-07-21 00:01:05|uk_0724|SOLG.L|SOLG.L|SolGold plc|GBp|LSE|2072210048|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.solgold.com.au|1.26|22.8|4510254|23|0.205|31.95|-0.24590164|0|-0.02592|-0.04098|0.612||2020-02-14|||0m|0|0|-1m|1.25|4|-2m|1.33|3|-3m|1.33|3|||||0|1.157558|||176.74419||-45.451|-0.6||0.08173|1.463|1.463|0|0|18|0
2020-07-21 00:01:07|uk_0727|AUTO.L|AUTO.L|Auto Trader Group plc|GBp|LSE|965604992|United Kingdom|Communication Services|Internet Content & Information|http://www.autotrader.co.uk|443.72|537|1408465|536|5.112|746.998|-0.014705896|0.70263|0.33284|2.04487|225.706||2020-06-25|||0m|0|0|-1m|0.72|18|-2m|0.65|17|-3m|0.59|17|||||0|0.736627|||3487.013|14.786|21.044|22.1|22.24|0.72483003|2.52|2.626|0.55597997|1|18|0
2020-07-21 00:05:17|aim_uk_0001|88E.L|88E.L|88 Energy Limited|GBp|LSE|8757590016|Australia|Energy|Oil & Gas E&P|http://www.88energy.com|0.04|0.25|29032558|0.25|0.00243|1.48|-0.75|0|-0.19358|-0.46348|35.098|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.773255|||22.727272|||-0.1||0.00049|2.529|2.698|0|1|18|0
2020-07-21 00:05:18|aim_uk_0002|AAU.L|AAU.L|Ariana Resources plc|GBp|LSE|1059680000|United Kingdom|Basic Materials|Gold|http://arianaresources.com|2.82|4.2|9195974|4.05|0.03711|4.3|0.76086974|0|-0.03818|0.20487|||2020-09-30|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.571511|||210||-31.97|0.4||0.019450001|11.136|11.383|0|0|18|0
2020-07-21 00:05:20|aim_uk_0003|AAZ.L|AAZ.L|Anglo Asian Mining PLC|GBp|LSE|114392000|Azerbaijan|Basic Materials|Gold|http://www.angloasianmining.com|0.29|133|98479|130.5|1.295|177|0.02352941|0.54133|0.11486|0.18648|4.992||2020-03-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.727906|||139.55928|1.432|2.646|16.9||0.0093|0.723|2.683|0.21013|0.40712002|18|0
2020-07-21 00:05:21|aim_uk_0004|ABC.L|ABC.L|Abcam plc|GBp|LSE|216172992|United Kingdom|Healthcare|Biotechnology|http://www.abcam.com|1334.5|1393|137797|1391|13.2|1584|0.14203608|0.29407|0.07906|0.11465|44.997||2020-03-09|||0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.44|9|||||0|0.657558|||733.54395|10.392|35.339|21||0.68734|1.586|1.866|0.15874|0.7019|18|0
2020-07-21 00:05:22|aim_uk_0005|ABDP.L|ABDP.L|AB Dynamics plc|GBp|LSE|22565200|United Kingdom|Consumer Cyclical|Auto Parts|http://www.abdplc.com|1904.5|1760|6690|1740|16.035|2850|-0.32295722|0.18854|0.060700003|0.08541001|0.92||2020-04-22|||0m|0|0|-1m|0.5|2|-2m|0|2|-3m|0|2|||||0|1.615697|||393.82413|5.325|28.244|28.2||0.49859002|3.111|3.699|0.09222999|0.52782|18|0
2020-07-21 00:05:24|aim_uk_0006|ACC.L|ACC.L|Access Intelligence Plc|GBp|LSE|72179800|United Kingdom|Technology|Software—Application|http://www.accessintelligence.com|7|58|10172|58|0.57|60|-0.9903333|-0.036259998|-0.02707|-0.17421|0.163||2020-04-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.132558|||313.51352|3.146|-86.757|-3.4||0.71637|0.499|0.827|-0.16083999|0.74719|18|0
2020-07-21 00:05:25|aim_uk_0010|ACP.L|ACP.L|Armadale Capital Plc|GBp|LSE|459520000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.armadalecapitalplc.com|4.4|3.5|3144277|3.5|0.03211|4.4|2.4146342|0|-0.08207|-0.20109|30.825||2020-06-04|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|1.250581|||499.99997|||-0.1||0|0.203|0.203|0|0|18|0
2020-07-21 00:05:27|aim_uk_0011|ACSO.L|ACSO.L|accesso Technology Group plc|GBp|LSE|41186700|United Kingdom|Technology|Software—Application|http://www.accesso.com|33.87|272.5|40615|267.5|2.7|1140|-0.6433333|0.03817|-0.0033000002|-0.32193002|16.615||2020-03-18|||0m|0|0|-1m|1.33|3|-2m|1|3|-3m|1|3|||||0|1.143023|||56.139267|0.677|17.737|-184.3||0.90683|0.979|1.055|-0.43176997|0.91047996|18|0
2020-07-21 00:05:28|aim_uk_0012|ACTA.L|ACTA.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:05:29|aim_uk_0014|ADT.L|ADT.L|AdEPT Technology Group plc|GBp|LSE|25030000|United Kingdom|Communication Services|Telecom Services|http://www.adept.co.uk|500|245|6962|251|2.3649|380|-0.28285712|0.16545999|0.03351|0.057600003|254.804||2020-07-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.087209|||333.78745|1.586|9.583|4.1|30.6|0.30168|1.357|1.613|0.01597|0.47645|18|0
2020-07-21 00:05:31|aim_uk_0015|AEG.L|AEG.L|Active Energy Group PLC|GBp|LSE|1280310016|United Kingdom|Industrials|Pollution & Treatment Controls|http://www.aegplc.com|8.53|0.8|201619|0.8|0.00805|1.12|0.8181819|-0.35151002|-0.02905|-5.68347|4921.108||2019-06-27|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.905232||||14.816|-42.149|-0.2||0.01778|0.518|0.618|-1.3028799|1|18|0
2020-07-21 00:05:32|aim_uk_0016|AEO.L|AEO.L|Aeorema Communications plc|GBp|LSE|9238000|United Kingdom|Communication Services|Entertainment|http://www.aeorema.com|90|20.5|11818|20.5|0.205|45|-0.21153843|0.05953|0.08898|0.20879|23.854||2018-01-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.739534|||103.535355|0.116|1.944|3.7||0.048070002|1.737|1.737|0.04462|0.30607|18|0
2020-07-21 00:05:34|aim_uk_0019|AFC.L|AFC.L|AFC Energy plc|GBp|LSE|573961984|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.afcenergy.com|61|24.8|13460882|26.05|0.19144|39|4.461216|0|-0.47122002|-0.79454005|13.064||2020-07-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.450581|||4133.333||-33.935|-0.7||0.07777|2.8|3.628|0|0|18|0
2020-07-21 00:05:35|aim_uk_0020|AFMF.L|AFMF.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:05:36|aim_uk_0022|AFS.L|AFS.L|Amiad Water Systems Ltd.|GBp|LSE|30356100|Israel|Industrials|Pollution & Treatment Controls|http://www.amiad.com|275|240|1000|240|2.4|294|0.030042887|0.05126|0.0156|-0.015190001|86.537||2020-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.547093|||99.296646|0.796|15.536|-8.2||0.092709996|1.173|1.806|-0.01604|0.38895|18|0
2020-07-21 00:05:38|aim_uk_0023|AGL.L|AGL.L|ANGLE plc|GBp|LSE|172796000|United Kingdom|Healthcare|Diagnostics & Research|http://www.angleplc.com|110|56|268726|56|0.5555|85|-0.24324322|0|||4.805||2020-01-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.219767|||318.18182|89.246|-7.374|-5.7|-7.28|0.29404|9.398|9.723|0|0.75558996|18|0
2020-07-21 00:05:39|aim_uk_0024|AGM.L|AGM.L|Applied Graphene Materials plc|GBp|LSE|49429400|United Kingdom|Basic Materials|Specialty Chemicals|http://www.appliedgraphenematerials.com||21|35648|21.5|0.15|34|-0.35820895|0|-0.32645|-0.44554|1.486||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.762209|||155.55554|108.429|-1.431|-7.6||0.54018|7.134|7.222|0|0|18|0
2020-07-21 00:05:41|aim_uk_0026|AGTA.L|AGTA.L|Agriterra Limited|GBp|LSE|21240600|Mozambique|Consumer Defensive|Farm Products|http://www.agriterra-ltd.com||4.5|5671|4.5|0.05725|9|-0.33823532|-0.14725|-0.13852|-0.52952|174.843||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.018604|||26.16279|0.678|-4.605|-13.6||0.06245|0.514|0.978|-0.22962|0.14566|18|0
2020-07-21 00:05:42|aim_uk_0027|AGY.L|AGY.L|Allergy Therapeutics plc|GBp|LSE|637286016|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.allergytherapeutics.com|54.25|14.25|59965|14.25|0.135|15.875|0.21276593|0.0292|0.0017200001|0.17596|21.422||2020-09-23|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.611046|||178.125|0.799|27.364|1.2|-1.4|0.12212|3.229|3.831|0.10865|0.73692|18|0
2020-07-21 00:05:44|aim_uk_0029|AIEA.L|AIEA.L|AIREA plc|GBp|LSE|41354400|United Kingdom|Consumer Cyclical|Textile Manufacturing|http://www.aireaplc.com||29.5|68|31|0.3|56|-0.4259259|0.11708|0.05822|0.11367|13.963||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.812209|||81.94444|0.57|4.871|4||0.12758|1.288|2.906|0.08122|0.57958|18|0
2020-07-21 00:05:45|aim_uk_0031|ALBA.L|ALBA.L|Alba Mineral Resources plc|GBp|LSE|4142099968|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.albamineralresources.com||0.0825|6080974|0.085|0.00071|0.22|-0.55263156|0|-0.09056|-0.15585|1.231||2020-04-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.971511|||41.25||-4.063|-0||0.00135|0.551|0.593|0|0|18|0
2020-07-21 00:05:47|aim_uk_0034|ALT.L|ALT.L|Altitude Group plc|GBp|LSE|70096200|United Kingdom|Technology|Software—Application|http://www.altitudeplc.com|105|19|430984|20|0.261|114|-0.80582523|-0.16683|-0.14541|-0.27465|1.089||2019-05-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.875581|||96.93878|1.205|-7.225|-4.2|9|0.24746999|3.258|4.035|-0.30828|0.68565005|18|0
2020-07-21 00:05:48|aim_uk_0036|AMC.L|AMC.L|Amur Minerals Corporation|GBp|LSE|968060032|British Virgin Islands|Basic Materials|Other Industrial Metals & Mining|http://www.amurminerals.com|0.34|2.14|5916214|2.305|0.0114|3.922|0.2805556|0|-0.04498|-0.090900004|||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.052325|||62.941177||-9.159|-0.3|0|0.00103|0.631|0.917|0|0|18|0
2020-07-21 00:05:49|aim_uk_0038|AMER.L|AMER.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:05:51|aim_uk_0039|AMO.L|AMO.L|Amino Technologies plc|GBp|LSE|76048496|United Kingdom|Technology|Communication Equipment|http://www.aminocom.com|217|145|42939|145|1.4002|155|0.15999997|0.09739|0.02858|0.03432|8.856||2020-02-27|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.662209|||134.50836|1.418|14.563|4|11.26|0.65639|0.826|0.923|0.0387|0.46264|18|0
2020-07-21 00:05:52|aim_uk_0040|AMP.L|AMP.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:05:54|aim_uk_0042|AMS.L|AMS.L|Advanced Medical Solutions Group plc|GBp|LSE|215262000|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.admedsol.com|329.67|215|329903|215|2.285|324|-0.2534722|0.28393|0.07316|0.10396|5.42||2020-03-11|||0m|0|0|-1m|0|7|-2m|0|7|-3m|0.29|7|||||0|0.436627|||242.39008|3.997|14.076|8.7|9.41|0.65196|5.343|6.506|0.18481001|0.59084|18|0
2020-07-21 00:05:55|aim_uk_0044|ANCR.L|ANCR.L|Animalcare Group plc|GBp|LSE|60057200|United Kingdom|Healthcare|Medical Care Facilities|http://www.animalcaregroup.co.uk|294|165|6634|162.5|1.55|200|0.041666627|0.13928|0.015470001|-0.01588|29.279||2020-05-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.648243|||120.96774|1.623|11.65|-2.2||0.28715|1.078|1.724|-0.01881|0.51982|18|0
2020-07-21 00:05:57|aim_uk_0045|ANP.L|ANP.L|Anpario plc|GBp|LSE|23124900|United Kingdom|Consumer Defensive|Packaged Foods|http://www.anpario.com|429.5|355|8033|355|3.50001|420|0.026011586|0.17854|0.06832|0.10815|0.529||2020-03-18|||0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|0.726744|||232.7869|2.379|13.324|17.6|17.2|0.62801|5.673|7.022|0.1279|0.49955|18|0
2020-07-21 00:05:58|aim_uk_0047|AOR.L|AOR.L|Rua Life Sciences Plc|GBp|LSE|16186600|||||400|126.5|56980|119|1.123|135|||||||2019-08-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:05:59|aim_uk_0048|APC.L|APC.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:06:01|aim_uk_0049|APH.L|APH.L|Alliance Pharma plc|GBp|LSE|531057984|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.alliancepharmaceuticals.com|116|76.3|330447|75.5|0.735|88.9|0.07857144|0.28289|0.0577|0.09503|29.218||2020-04-07|||0m|0|0|-1m|2|3|-2m|2|2|-3m|2|2|||||0|0.476744|||147.2973|3.406|12.04|4.7||0.63663|1.988|2.687|0.18439|0.63461|18|0
2020-07-21 00:06:02|aim_uk_0050|ARBB.L|ARBB.L|Arbuthnot Banking Group PLC|GBp|LSE|14889000|United Kingdom|Financial Services|Banks—Regional|http://www.arbuthnotgroup.com|1786|752.5|3810|805|7.95|1450|-0.9940809|0|0.0015199999|0.01933|||2020-03-26|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.210465|||58.34238|-10.085||25.5||0.23416|||0.0531|0|18|0
2020-07-21 00:06:04|aim_uk_0051|ARC.L|ARC.L|Arcontech Group plc|GBp|LSE|13210500|United Kingdom|Technology|Software—Application|http://www.arcontech.com|145|188|15786|185|1.6301|236|0.12462008|0.37525|0.10599|0.25915|11.101||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.394767|||497.35452|6.709|17.88|8.8||0.0126|2.114|2.114|0.38476002|1|18|0
2020-07-21 00:06:05|aim_uk_0053|ARDN.L|ARDN.L|Arden Partners plc|GBp|LSE|33378900|United Kingdom|Financial Services|Capital Markets|http://www.arden-partners.com||6.5|4251|6.5|0.061|19.9|-0.61764705|0|-0.24719|-0.33503|||2020-02-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.580813|||28.761063|-0.58||-8.9||0.19471|3.181|3.376|-0.3863|1|18|0
2020-07-21 00:06:07|aim_uk_0054|ARG.L|ARG.L|Argos Resources Ltd|GBp|LSE|220712992|Falkland Islands|Energy|Oil & Gas E&P|http://www.argosresources.com|0.07|2.75|185935|2.75|0.0225|7.2|-0.051724195|0|-0.00909|-0.0135|||2020-02-28|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.698255|||20.522388|||-0.2||0.1126|13.31|14.724|0|0|18|0
2020-07-21 00:06:08|aim_uk_0055|ARGO.L|ARGO.L|Argo Group Limited|GBp|LSE|38960000|Cyprus|Financial Services|Asset Management|http://www.argogrouplimited.com||18.5|14000|19|0.185|26.4|-0.08433735|-0.0367|-0.0051700003|0.04499|||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.963953|||33.575317|-2.613|71.209|2||0.06524|45.94|46.134|0.2051|0.46218|18|0
2020-07-21 00:06:10|aim_uk_0060|ASC.L|ASC.L|ASOS Plc|GBp|LSE|99764800|United Kingdom|Consumer Cyclical|Internet Retail|http://www.asosplc.com|4263.19|3408|150979|3448|33.04|3773|0.58894014|0.0383|0.028399998|0.08883|92.82||2020-10-14|||0m|0|0|-1m|0.54|26|-2m|0.42|24|-3m|0.48|25|||||0|2.845348|||534.3368|1.117|29.174|53.3|80.97|0.49008|0.109|0.827|0.01482|0.47894|18|0
2020-07-21 00:06:11|aim_uk_0061|ASH.L|ASH.L|Ashley House plc|GBp|LSE|60744800|United Kingdom|Industrials|Engineering & Construction|http://www.ashleyhouseplc.com|15|1.2|191969|1.35|1.1|7.9|-0.84713376|-0.20876|-0.13663|-0.72374|71.283||2020-01-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.313372|||22.64151|0.172|-0.824|-4.9||0.18049999|0.656|0.9|-0.24709|0.13369|18|0
2020-07-21 00:06:12|aim_uk_0062|AST.L|AST.L|Ascent Resources plc|GBp|LSE|59109700|United Kingdom|Energy|Oil & Gas E&P|http://www.ascentresources.co.uk|4.3|2.375|141697|2.375|0.02158|5.3|7.636363|0|-0.04024|-0.08799|0.96||2019-09-20|||0m|0|0|-1m|2|3|-2m|2|2|-3m|2|2|||||0|4.879069|||1.7884036|3.44|-0.447|-13.8||0.02135|0.39|0.39|0|-0.55033|18|0
2020-07-21 00:06:14|aim_uk_0063|ASY.L|ASY.L|Andrews Sykes Group plc|GBp|LSE|42174400|United Kingdom|Industrials|Rental & Leasing Services|http://www.andrews-sykes.com||550|169|550|5.5|770|-0.25675678|0.34355998|0.14007|0.24515|24.785||2019-05-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.597674|||365.20584|2.846|8.283|35.6||0.00059999997|2.73|3.195|0.19443001|0.58258|18|0
2020-07-21 00:06:15|aim_uk_0066|AUG.L|AUG.L|Augean plc|GBp|LSE|104506000|United Kingdom|Industrials|Waste Management|http://www.augeanplc.com||185|23879|185|1.8|241.21|0.53526974|-0.061529998|-0.07833|-0.23636|82.582||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.902325|||403.9301|1.963|-31.904|-12.3|9.1|0.7402|1.102|1.48|-0.11906|0.18583|18|0
2020-07-21 00:06:17|aim_uk_0067|AUK.L|AUK.L|Aukett Swanke Group Plc|GBp|LSE|165214000|United Kingdom|Industrials|Engineering & Construction|http://www.aukettswanke.com|11|1.95|150000|2|0.02|3.155|0.20000005|0.04887|0.017|0.18874|86.431||2020-01-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.187209|||72.22222|0.501|10.245|0.5||0.09060001|1.221|1.221|0.05409|0.109680004|18|0
2020-07-21 00:06:18|aim_uk_0072|AVCT.L|AVCT.L|Avacta Group Plc|GBp|LSE|249156000|United Kingdom|Healthcare|Biotechnology|http://www.avacta.com|120|140|2881124|131|1.0604|215.36|-0.95102805|0|||||2020-05-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.588372|||939.5973|56.485|-18.761|-9.2|-11.05|0.35458001|6.384|6.919|-2.83342|0.33914003|18|0
2020-07-21 00:06:20|aim_uk_0073|AVG.L|AVG.L|Avingtrans plc|GBp|LSE|31752900|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.avingtrans.plc.uk|272|273|33740|273|2.142|334.5|0.14465404|0.07719|0.01948|0.03428|32.153||2020-02-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.984302|||123.69733|0.917|11.88|7.5||0.2924|0.919|1.233|0.02081|0.26679|18|0
2020-07-21 00:06:21|aim_uk_0074|AVN.L|AVN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:06:22|aim_uk_0075|AVO.L|AVO.L|Advanced Oncotherapy plc|GBp|LSE|306371008|United Kingdom|Healthcare|Medical Devices|http://www.avoplc.com|155|25.5|162772|26.5|0.26|44|-0.32051283|0|-0.15166001|-0.54061|108.317||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.749418|||144.88637||-6.245|-9.8||0.2085|0.828|3.427|0|0|18|0
2020-07-21 00:06:24|aim_uk_0078|AXM.L|AXM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:06:25|aim_uk_0079|AXS.L|AXS.L|Accsys Technologies PLC|GBp|LSE|164275008|United Kingdom|Basic Materials|Lumber & Wood Production|http://www.accsysplc.com|1.61|87.5|2500|87.5|0.864|109.664|-0.19668019|0.09466|0.01585|0.00874|49.108||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.972674||||||||0.39952|2.179|2.911|0.00932|0.32629|18|0
2020-07-21 00:06:27|aim_uk_0081|BAGR.L|BAGR.L|Bagir Group Ltd.|GBp|LSE|310543008||||||0.475|195000|0.475|0.406|1.145|||||||2019-03-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:06:28|aim_uk_0084|BCN.L|BCN.L|Bacanora Lithium Plc|GBp|LSE|222982000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.bacanoralithium.com|0.89|23.25|202312|23|0.2175|48.9|-0.50802135|0|||66.642||2018-10-15|||0m|0|0|-1m|1.75|4|-2m|1.67|3|-3m|1.67|3|||||0|1.679577|||98.93617||-9.405|-5.9||0.23028|31.869|32.383|0|0|18|0
2020-07-21 00:06:29|aim_uk_0086|BEG.L|BEG.L|Begbies Traynor Group plc|GBp|LSE|127867000|United Kingdom|Industrials|Specialty Business Services|http://www.begbies-traynorgroup.com|85.5|97|567863|95|0.63|117|0.1875|0.14907|0.03874|0.061|24.111||2019-07-09|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.131976|||176.36363|1.942|13.029|3.1|4.1|0.35685003|1.258|1.386|0.05624|0.42597|18|0
2020-07-21 00:06:31|aim_uk_0087|BEM.L|BEM.L|Beowulf Mining plc|GBp|LSE|602244992|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.beowulfmining.com|17.99|4.25|197199|4.25|0.0465|8.7|-0.3333333|0|-0.06081|-0.04093|0.055||2020-05-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.088372|||236.11111||-22.463|-0||0.00017000001|2.69|2.69|0|0|18|0
2020-07-21 00:06:32|aim_uk_0088|BGO.L|BGO.L|Bango plc|GBp|LSE|74395504|United Kingdom|Technology|Information Technology Services|http://bango.com|100|142|227296|147|1.65|194|0.2457627|-0.24447|-0.08182|-0.15235|7.151||2020-09-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.995348|||682.6923|10.606|-43.382|-3.3||0.54782003|1.333|1.577|-0.25090998|0.84823|18|0
2020-07-21 00:06:34|aim_uk_0089|BIOM.L|BIOM.L|Biome Technologies plc|GBp|LSE|2798520|United Kingdom|Technology|Electronic Components|http://www.biometechnologiesplc.com|200|200|1062|200|1.8|420|-0.99473685|-0.13871|-0.109469995|-0.22035|12.218||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.423837|||133.0672|0.573|-4.13|-35.5||0.00704|2.603|3.134|-0.12606|0.43467|18|0
2020-07-21 00:06:35|aim_uk_0092|BLU.L|BLU.L|Blue Star Capital plc|GBp|LSE|3755919872|United Kingdom|Financial Services|Asset Management|http://www.bluestarcapital.co.uk||0.18|21929074|0.17|0.00165|0.245|0.47826087|0|-0.042519998|-0.06832|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.778488|||60|-41.044||-0||0.01956|7.295|7.295|0|0|18|0
2020-07-21 00:06:37|aim_uk_0094|BLV.L|BLV.L|Belvoir Group PLC|GBp|LSE|35102000|United Kingdom|Real Estate|Real Estate Services|http://www.belvoirgroup.com|160|129|28373|130|1.09|187|0.13043475|0.32584|0.08936|0.20116|45.588||2020-03-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.083139|||185.61151|2.73|8.378|12.9||0.55032|1.394|1.669|0.24164|0.68647003|18|0
2020-07-21 00:06:38|aim_uk_0095|BLVN.L|BLVN.L|Bowleven plc|GBp|LSE|335272992|United Kingdom|Energy|Oil & Gas Drilling|http://www.bowleven.com|0.61|3.95|100836|3.895|0.032|12.715|-0.6726891|0|-0.18120001|-0.28739|||2020-03-27|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.023837|||7.7603145||0.148|-20.3|-0.02|0.23981|40.997|45.23|0|0|18|0
2020-07-21 00:06:40|aim_uk_0096|BMK.L|BMK.L|Benchmark Holdings plc|GBp|LSE|667628992|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.benchmarkplc.com|84.5|37|172833|37|0.37|53.9092|-0.31110883|-0.34407002|-0.07893|-0.25439|35.006||2020-05-29|||0m|0|0|-1m|1.5|2|-2m|2|1|-3m|0.5|2|||||0|0.799418|||82.03991|2.633|-7.653|-16.4||0.69376|1.426|2.425|-0.79735|0.52798|18|0
2020-07-21 00:06:41|aim_uk_0098|BMT.L|BMT.L|Braime Group PLC|GBp|LSE|960000|United Kingdom|Industrials|Industrial Distribution|http://www.braimegroup.com||1340|80|1340|12|2150|-0.3767442|0.09628|0.05924|0.09746|31.577|||||||||||||||||||||0|0.056395|||131.30818|0.652|6.773|94.4||0|1.003|2.276|0.04068|0.49071|18|0
2020-07-21 00:06:42|aim_uk_0100|BOD.L|BOD.L|Botswana Diamonds plc|GBp|LSE|671222016|Ireland|Basic Materials|Other Precious Metals & Mining|http://www.botswanadiamonds.co.uk|1|0.8|1494004|0.75|0.00808|1.44|0.42857146|0|-0.05804|-0.09759|||2020-03-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.024418|||61.53846||-22.02|-0.1||0.03598|0.08|0.08|0|0|18|0
2020-07-21 00:06:44|aim_uk_0101|BOIL.L|BOIL.L|Baron Oil Plc|GBp|LSE|4426409984|United Kingdom|Energy|Oil & Gas E&P|http://www.baronoilplc.com|1.8|0.0775|23676172|0.0825|0.00086|0.573|0.037500024|0|-0.70278|-1.49131||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.038372|||||-4.914|-0.1||0|6.761|7.338|0|0|18|0
2020-07-21 00:06:45|aim_uk_0102|BON.L|BON.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:06:47|aim_uk_0103|BOO.L|BOO.L|boohoo group plc|GBp|LSE|1258899968|United Kingdom|Consumer Cyclical|Internet Retail|http://www.boohooplc.com|249|249.5|23564625|229.5|1.331|433.5|102.14607|0.08716|0.11258|0.24362|6.378||2020-09-23|||0m|0|0|-1m|1.25|12|-2m|1.25|12|-3m|1.17|12|||||0|1.577906|||930.97015|1.988|22.808|5.3|3.96|0.44864|1.239|1.758|0.05156|0.53952|18|0
2020-07-21 00:06:48|aim_uk_0104|BOR.L|BOR.L|Borders & Southern Petroleum plc|GBp|LSE|484097984|United Kingdom|Energy|Oil & Gas E&P|http://www.bordersandsouthern.com|0.06|0.7525|13582|0.69|0.00701|2.63|-0.55264795|0|-0.00318|-0.0046200003|0.024||2019-04-03|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.810465|||1.2315875||-0.022|-0.3|0|0.19057|16.051|16.66|0|0|18|0
2020-07-21 00:06:49|aim_uk_0105|BOTB.L|BOTB.L|Best of the Best PLC|GBp|LSE|9377250|United Kingdom|Consumer Cyclical|Gambling|http://www.botb.com|350|1520|3515|1650|13.75|1700|4.6896553|0.23844999|0.49447|1.53511|||2020-01-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.955232|||4318.1816|7.825|32.817|37.4||0.028900001|1.597|1.616|0.19775|0.59146|18|0
2020-07-21 00:06:51|aim_uk_0107|BPC.L|BPC.L|Bahamas Petroleum Company plc|GBp|LSE|2483780096|Isle of Man|Energy|Oil & Gas E&P|http://www.bpcplc.com|1|2.225|6568425|2.375|0.027|5.723|0.46460283|0|-0.05052|-0.08283|0.339||2019-06-13|||0m|0|0|-1m|0|1|-2m|2|1|-3m|2|1|||||0|1.719186|||79.46428||-7.943|-0.3||0.15772|5.339|5.697|0|0|18|0
2020-07-21 00:06:52|aim_uk_0108|BPM.L|BPM.L|B.P. Marsh & Partners PLC|GBp|LSE|37423100|United Kingdom|Financial Services|Asset Management|http://www.bpmarsh.co.uk|320|235|11953|239|2.3|288|-0.15248227|0.77376|0.060110003|0.09527001|1.002||2019-10-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.931395|||64.120056|5.292|6.839|34.9||0.07245|1.318|5.559|0.75052|0.77179|18|0
2020-07-21 00:06:54|aim_uk_0109|BRD.L|BRD.L|BlueRock Diamonds PLC|GBp|LSE|5258000|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.bluerockdiamonds.co.uk||35|16083|35|0.48|151|-0.46153843|-0.038399998|-0.1225|-8.03537|283.123|||||||||||||||||||||0|1.74186|||49.365303|0.356|-9.27|-20.7||0.0091|0.207|1.222|-0.12534|-0.08438|18|0
2020-07-21 00:06:55|aim_uk_0110|BREE.L|BREE.L|Breedon Group plc|GBp|LSE|1686669952|||||97.33|78.6|191797|78.6|0.7606|101.5|0.28431368|0.18223|0.0495|0.09675|37.433||2020-03-11|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|0.825581|||157.51503|1.735|9.523|4.6|4.56|0.66028|0.813|1.065|0.0838|0.36833|18|0
2020-07-21 00:06:57|aim_uk_0111|BRK.L|BRK.L|Brooks Macdonald Group plc|GBp|LSE|16127100|United Kingdom|Financial Services|Asset Management|http://www.brooksmacdonald.com|2261.67|1660|3572|1617.5|16|2350|-0.18204802|0.20945999|0.093439996|0.13238|7.405||2020-03-12|||0m|0|0|-1m|0|7|-2m|0.43|7|-3m|0.43|7|||||0|1.113953|||213.31277|1.803|8.607|93.1||0.76335|4.289|4.298|0.11576|1|18|0
2020-07-21 00:06:58|aim_uk_0112|BRY.L|BRY.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:06:59|aim_uk_0113|BUR.L|BUR.L|Burford Capital Limited|GBp|LSE|218650000|||||27.05|546.6|587316|540.6|4.506|1795|-0.65806454|0.75074|0.06617|0.14648|44.049||2020-04-28|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.297093|||77.963196|4.399|5.859|96.6||0.54039|2.278|2.285|0.58263|0.74893|18|0
2020-07-21 00:07:01|aim_uk_0115|BVXP.L|BVXP.L|Bioventix PLC|GBp|LSE|5209330|United Kingdom|Healthcare|Biotechnology|http://www.bioventix.com|3400|4200|2179|4150|41.5|4500|0.106666684|0.78936|0.47227|0.69382006|||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.301162|||2228.1167|20.74|26.275|125.1|100.1|0.61708|9.763|9.995|0.65269|0.91713995|18|0
2020-07-21 00:07:02|aim_uk_0116|BYOT.L|BYOT.L|Byotrol plc|GBp|LSE|442841984|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.byotrol.co.uk|7|6.125|1002725|6.075|0.0615|7.4|1.7995391|0.23052|0.0828|0.10706|4.316||2019-12-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.423255|||471.15384|3.671|15.924|0.2||0.26215|2.094|2.31|0.10222|0.60602003|18|0
2020-07-21 00:07:04|aim_uk_0118|BZT.L|BZT.L|Bezant Resources Plc|GBp|LSE|1707260032|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.bezantresources.com|4.5|0.11|10707460|0.11|0.001|0.34|-0.98777777|0|-0.08401|-0.13646|||2019-05-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.04186|||22||-1.369|-0.1||0.23579|1.185|1.185|0|0|18|0
2020-07-21 00:07:05|aim_uk_0119|C21.L|C21.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:07:07|aim_uk_0121|CAM.L|CAM.L|Camellia Plc|GBp|LSE|2762000|United Kingdom|Consumer Defensive|Farm Products|http://www.camellia.plc.uk|14000|7725|493|7950|71.5|10901.5|-0.25352114|0.08611|0.009459999|0.03338|4.841||2020-05-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.447093|||53.920677|0.688|7.991|300.5|648|0.13483|1.857|2.822|0.028469998|0.23121999|18|0
2020-07-21 00:07:08|aim_uk_0122|CAMB.L|CAMB.L|Cambria Automobiles plc|GBp|LSE|100000000|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.cambriaautomobilesplc.com|84|47.2|22184|47.2|0.525|73|-0.17913043|0.02846|0.035889998|0.15847|52.554||2020-05-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.161046|||68.90511|0.097|3.4|10.2|7.85|0.20407|0.214|0.922|0.01567|0.116239995|18|0
2020-07-21 00:07:09|aim_uk_0124|CAML.L|CAML.L|Central Asia Metals plc|GBp|LSE|176027008|United Kingdom|Basic Materials|Copper|http://www.centralasiametals.com|3.91|164.4|388060|160|1.382|233|-0.22705317|0.63115|0.09202|0.15699|32.681||2020-04-01|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.8|5|||||0|0.630813|||84.00613|2.065|3.272|28.6|0.44|0.63317|0.606|0.86|0.30205|0.56623|18|0
2020-07-21 00:07:11|aim_uk_0127|CBUY.L|CBUY.L|CloudBuy plc|GBp|LSE|130433000|||||100|0.15|2759306|0.1|0.05|2.5|||||||2019-08-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-21 00:07:12|aim_uk_0130|CCT.L|CCT.L|The Character Group plc|GBp|LSE|21329700|United Kingdom|Consumer Cyclical|Leisure|http://www.thecharacter.com|610|336|6061|336|3.225|590|-0.42068964|0.07954|0.097049996|0.14802|11.891||2020-05-28|||0m|0|0|-1m|0.5|2|-2m|1|1|-3m|1|1|||||0|0.861627|||214.9712|0.49|6.158|25.9|39.71|0.30138|2.046|2.704|0.04888|0.32761002|18|0
2020-07-21 00:07:14|aim_uk_0132|CDOG.L|CDOG.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:07:15|aim_uk_0135|CGH.L|CGH.L|Chaarat Gold Holdings Limited|GBp|LSE|524561984|Kyrgyzstan|Basic Materials|Gold|http://www.chaarat.com|35|33.55|7992|33.75|0.3609|41|0.14020264|-0.17959|-0.1169|-1.3420199|395.609||2020-04-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.443604|||745.5555|3.337|-18.579|-7.1||0.05249|0.142|0.307|-0.43187|0.18265|18|0
2020-07-21 00:07:17|aim_uk_0136|CGNR.L|CGNR.L|Conroy Gold and Natural Resources plc|GBp|LSE|26213900|Ireland|Basic Materials|Gold|http://www.conroygoldandnaturalresources.com|1|15|20000|15|0.108|18.25|2.1578948|0|-0.01566|-0.03078|5.682||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.054651||||||||0|0.046|0.046|0|0|18|0
2020-07-21 00:07:18|aim_uk_0138|CHAR.L|CHAR.L|Chariot Oil & Gas Limited|GBp|LSE|378868992||Basic Materials|Independent Oil & Gas||0.12|1.945|727234|2.005|0.01819|4.75|-0.9952879|0|-0.02701|-0.045890003|1.37||2019-04-10|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|2.752906|||8.241526||0.327|-1.1|-0.02|0.16588|3.59|3.771|0|0|18|0
2020-07-21 00:07:19|aim_uk_0139|CHH.L|CHH.L|Churchill China plc|GBp|LSE|10986100|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.churchill1795.com|677.59|975|8881|1020|10.28|2060|-0.3605016|0.19007999|0.11562|0.22948|0.992||2020-04-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.164534|||255.9727|1.362|7.166|81.8|59.4|0.46367002|2.102|3.148|0.13426|0.84827006|18|0
2020-07-21 00:07:21|aim_uk_0142|CHRT.L|CHRT.L|Cohort plc|GBp|LSE|40959100|United Kingdom|Industrials|Aerospace & Defense|http://www.cohortplc.com|500|563|14865|550|5.07105|738|0.25|0.15037|0.04558|0.09375|41.744||2019-12-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.047093|||335.71854|1.744|11.596|17.7|31|0.45303002|1.618|1.966|0.051370002|0.35915002|18|0
2020-07-21 00:07:22|aim_uk_0143|CIC.L|CIC.L|The Conygar Investment Company PLC|GBp|LSE|53591600|United Kingdom|Real Estate|Real Estate—Diversified|http://www.conygar.com|186|113|8972|114.5|1.14|163|-0.19649124|0|-0.00876|-0.01747|||2019-05-20|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.490116|||63.554554|14.8||-3.1||0.15264|36.826|79.533|-1.03627|0.75332|18|0
2020-07-21 00:07:24|aim_uk_0144|CLIN.L|CLIN.L|Clinigen Group plc|GBp|LSE|132899000|United Kingdom|Healthcare|Medical Distribution|http://www.clinigengroup.com|1259.67|746.5|188462|724|7.47|1039|-0.23789471|0.2408|0.04493|0.03215|82.146||2020-09-17|||0m|0|0|-1m|1.5|4|-2m|1.25|4|-3m|1.5|4|||||0|1.178488|||224.57883|2.608|10.83|10.4|25.73|0.60576|0.859|1.121|0.02868|0.42790002|18|0
2020-07-21 00:07:25|aim_uk_0145|CLL.L|CLL.L|Cello Health plc|GBp|LSE|106691000|United Kingdom|Communication Services|Advertising Agencies|http://cellohealthplc.com|140.5|163|41343|163|1.11|165|0.29880476|0.06321|0.037920002|0.05702|14.716||2020-03-18|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.414534|||210.05154|1.061|16.779|-0.9||0.52708|1.113|1.147|-0.00565|0.64498|18|0
2020-07-21 00:07:27|aim_uk_0146|CLNR.L|CLNR.L|Deltic Energy Plc|GBp|LSE|1405959936|||||2|0.8|5822264|0.8|0.0077|1.73||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:07:28|aim_uk_0147|CLON.L|CLON.L|Clontarf Energy plc|GBp|LSE|716979968|Ireland|Energy|Oil & Gas E&P|http://www.clontarfenergy.com||0.55|3726479|0.55|0.0038|1.98|1.5581396|0|-0.15496|-4.9249||||||||||||||||||||||0|-0.879651|||||-18.502|-0||0.00377|0.244|0.246|0|0|18|0
2020-07-21 00:07:29|aim_uk_0148|CLP.L|CLP.L|Clear Leisure plc|GBp|LSE|662340992|United Kingdom|Financial Services|Asset Management|http://www.clearleisure.co.uk||0.275|3216272|0.285|0.00211|0.434|-0.09523809|0|-0.25004998|-1.8297501|409.456|||||||||||||||||||||0|0.29593||||||||0|20.23|20.23|0|1|18|0
2020-07-21 00:07:31|aim_uk_0149|CLTV.L|CLTV.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:07:32|aim_uk_0150|CMB.L|CMB.L|Cambria Africa plc|GBp|LSE|544576000|Isle of Man|Financial Services|Asset Management|http://www.cambriaafrica.com|13.86|0.25|9000|0.25|0.0025|0.75|-0.64285713|0.09295|0.0012899999|0.00541|7.11||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.224351|||19.230768|-0.256|-2.756|0||0.05116|3.387|3.534|0.0146200005|0.54465|18|0
2020-07-21 00:07:34|aim_uk_0151|CMCL.L|CMCL.L|Caledonia Mining Corporation Plc|GBp|LSE|11520900||Basic Materials|Gold||12.13|1420|631|1350|12.5|1440|1.9032259|0.46855998|0.14648|0.44931|1.198|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.215373|||138.22643|||363.7||0.24324|1.62|2.978|0.51633|0.53365004|18|0
2020-07-21 00:07:35|aim_uk_0152|CMH.L|CMH.L|Chamberlin plc|GBp|LSE|7958130|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.chamberlin.co.uk|166|16|16472|17.5|0.171|54|-0.57894737|-0.00619|-0.04913|-2.10026|261.194||2019-11-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.522093|||50|0.258|-41.615|-2.6||0.45879|0.616|0.921|-0.0069|0.086619996|18|0
2020-07-21 00:07:36|aim_uk_0153|CNC.L|CNC.L|Concurrent Technologies Plc|GBp|LSE|73673504|United Kingdom|Technology|Computer Hardware|http://www.gocct.com|1|116.5|49599|116.5|1.13855|124|0.6068965|0.19937|0.084350005|0.19141|||2020-04-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.502325|||387.04318|3.83|19.209|5.5||0.34307|2.615|3.726|0.20676|0.52671003|18|0
2020-07-21 00:07:38|aim_uk_0154|CNEL.L|CNEL.L|China New Energy Limited|GBp|LSE|444448000|||||0.05|7.5|897915|7.7|0.076|8.3|||||||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:07:39|aim_uk_0155|CNG.L|CNG.L|China Nonferrous Gold Limited|GBp|LSE|382392000|Cayman Islands|Basic Materials|Gold|http://www.cnfgold.com|0.99|12.1|1860|12.15|0.13875|22|0.52351093|0.12634|-0.00025|-2.6851|||2020-07-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.96686||||10.053|79.57|-2.8||0.04315|0.098|0.116|-0.27521|0.18808001|18|0
2020-07-21 00:07:41|aim_uk_0156|CNKS.L|CNKS.L|Cenkos Securities plc|GBp|LSE|56694800|United Kingdom|Financial Services|Capital Markets|http://www.cenkos.com||46.5|188686|45.5|0.476|67|-0.11650485|0|0.00078|0.00168|20.083||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028488|||94.129555|0.031||-0.2||0.20275|2.409|2.466|0.0017|1|18|0
2020-07-21 00:07:42|aim_uk_0157|CNR.L|CNR.L|Condor Gold Plc|GBp|LSE|117049000|United Kingdom|Basic Materials|Gold|http://www.condorgold.com|130|40.5|270107|41.25|0.35656|62|1.2916667|0|-0.04091|-0.04567|||2020-03-13|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.556395|||151.1194||-24.908|-1.2||0.020669999|7.617|7.617|0|0|18|0
2020-07-21 00:07:44|aim_uk_0158|CNS.L|CNS.L|Corero Network Security plc|GBp|LSE|494852000|United Kingdom|Technology|Software—Infrastructure|http://www.corero.com|0.1|7.475|146225|7.75|0.0235|10|107.771935|-0.59203|-0.14392|-0.36360002|19.345||2020-04-06|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.310465|||213.57143|3.292|-5.56|-1.6||0.25465|1.795|1.805|-0.67542|0.81038004|18|0
2020-07-21 00:07:45|aim_uk_0160|CON.L|CON.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:07:46|aim_uk_0162|COS.L|COS.L|Collagen Solutions plc|GBp|LSE|443683008|United Kingdom|Healthcare|Biotechnology|http://www.collagensolutions.com|0.2|2.6|169397|2.85|0.0301|4.2|-0.28750002|-0.21969|-0.046430003|-0.087790005|9.51||2019-12-03|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.975581|||50.980392|1.653|-7.524|-0.4||0.24624|2.158|2.323|-0.36020002|0.72305|18|0
2020-07-21 00:07:48|aim_uk_0163|CPX.L|CPX.L|CAP-XX Limited|GBp|LSE|439928992|Australia|Technology|Electronic Components|http://www.cap-xx.com|0.17|2.4|584312|2.65|0.02856|5.15|-0.38372093|-1.0516|-0.31903|-0.36262|||2020-03-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.14593|||218.18182|||-0.7||0.31673|1.607|3.877|-0.62993|0.55589|18|0
2020-07-21 00:07:49|aim_uk_0168|CRPR.L|CRPR.L|James Cropper PLC|GBp|LSE|9554800|United Kingdom|Basic Materials|Paper & Paper Products|http://www.cropper.com|1500|1075|592|1075|11|1480|-0.16666669|0.08596|0.05198|0.17347999|58.319|||||0m|0|0|-1m|2|1|-2m|1|1|-3m|1|1|||||0|1.376162|||298.6111|1.082|12.591|50.5||0.16093001|1.372|2.12|0.04592|0.5809|18|0
2020-07-21 00:07:51|aim_uk_0169|CRS.L|CRS.L|Crystal Amber Fund Limited|GBp|LSE|91811600||||||80.5|10497|81.5|0.85|224.06|||||||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:07:52|aim_uk_0170|CRU.L|CRU.L|Coral Products plc|GBp|LSE|82614896|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.coralproducts.com|30|4.8|40000|4.8|0.0485|10.4|-0.45142853|0.08194|0.00495|-0.029289998|69.996||2020-01-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.109302|||30.573248|0.529|6.457|-0.5||0.16693|0.669|1.064|-0.01643|0.35438|18|0
2020-07-21 00:07:54|aim_uk_0171|CRV.L|CRV.L|Craven House Capital Plc|USD|LSE|3863590|United Kingdom|Financial Services|Asset Management|http://www.cravenhousecapital.com||0.75|401|0.75|0.7|295|-0.7457627|0|-0.01969|-0.20598|2.8|||||||||||||||||||||0|-1.011627|||0.111856826|1.499||-1.607||0.16615|0.314|0.314|-2.4432402|1|18|0
2020-07-21 00:07:55|aim_uk_0172|CRW.L|CRW.L|Craneware plc|GBp|LSE|26826500|United Kingdom|Healthcare|Health Information Services|http://public.craneware.com|39.21|1650|22831|1645|16.3|2700|-0.12962961|0.28702|0.11655|0.24849|3.87||2020-03-03|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.5|4|||||0|0.587209|||657.10876|5.523|19.242|56|0.81|0.55535|1.498|1.517|0.21354|0.94196|18|0
2020-07-21 00:07:56|aim_uk_0177|CSSG.L|CSSG.L|Croma Security Solutions Group plc|GBp|LSE|14902100|United Kingdom|Industrials|Security & Protection Services|http://www.cssgplc.com|70|70.5|1393|70.5|0.67|100|-0.99280614|0.051599998|0.03666|0.07459|10.772||2020-03-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.069186|||84.73557|0.281|5.438|5.6||0.20101999|1.39|1.51|0.02664|0.18979|18|0
2020-07-21 00:07:58|aim_uk_0180|CTG.L|CTG.L|Christie Group plc|GBp|LSE|26526700|United Kingdom|Industrials|Specialty Business Services|http://www.christiegroup.com|180|76.5|6250|78|0.8075|132|-0.19999999|0.05898|0.05965||||2020-02-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.879069||||0.425|7.203|8.3||0.00682|0.999|0.999|0.030250002|0.29876|18|0
2020-07-21 00:07:59|aim_uk_0181|CTH.L|CTH.L|CareTech Holdings PLC|GBp|LSE|113173000|United Kingdom|Healthcare|Medical Care Facilities|http://www.caretech-uk.com|503|415|211562|404|4.29|502|0.07733333|0.20216|0.045440003|0.07388|116.209||2020-06-18|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.520348|||134.69652|2.053|10.156|21.9|39.6|0.6389|0.826|0.842|0.05885|0.34445|18|0
2020-07-21 00:08:01|aim_uk_0182|CTP.L|CTP.L|Castleton Technology plc|GBp|LSE|81709800|||||125|94.75|7684|94.75|48|103.99|||||||2019-11-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:08:02|aim_uk_0184|CVSG.L|CVSG.L|CVS Group plc|GBp|LSE|70655000|United Kingdom|Consumer Cyclical|Personal Services|http://www.cvsukltd.co.uk|1243.75|1036|88621|1033|10.0084|1290|0.20607126|0.12549|0.03429|0.07675|131.537||2020-03-27|||0m|0|0|-1m|0.67|3|-2m|0.33|3|-3m|0.33|3|||||0|0.625|||443.11377|2.157|17.189|17.4|37.33|0.71352994|0.606|0.839|0.02822|0.3877|18|0
2020-07-21 00:08:04|aim_uk_0185|CWR.L|CWR.L|Ceres Power Holdings plc|GBp|LSE|170815008|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.ceres.tech|230|547|499815|548|5.21|624|-0.9728713|-0.37409002|-0.050029997|-0.05412|5.768||2020-03-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.011046|||1003.6697|45.353|-121.235|-3|-7.23|0.36889|7.823|8.097|-0.26816|0.67370003|18|0
2020-07-21 00:08:05|aim_uk_0186|CYAN.L|CYAN.L|CyanConnode Holdings plc|GBp|LSE|183320000|United Kingdom|Technology|Communication Equipment|http://www.cyanconnode.com|100|4.45|791754|4.45|0.039|5.8|-0.118811965|-2.08539|-0.23020001|-0.37904|3.088||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|1.361627|||80.90909|3.183|-1.526|-2.5||0.1459|2.766|2.92|-1.98743|0.63155997|18|0
2020-07-21 00:08:07|aim_uk_0190|DCD.L|DCD.L|DCD Media Plc|GBp|LSE|2541420|United Kingdom|Communication Services|Entertainment|http://www.dcdmedia.co.uk||225|112|225|2.25|275|-0.9918182|0.0074699996|0.00131|0.01535|||2020-08-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.411627|||189.39395|0.479|64.152|1.8||0.26156|1.212|1.212|0.00636|0.23858999|18|0
2020-07-21 00:08:08|aim_uk_0191|DCI.L|DCI.L|Dolphin Capital Investors Limited|GBp|LSE|904627008|||||0.08|3.15|310151|3.15|0.0302|5.1|||||||2020-09-24|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-07-21 00:08:09|aim_uk_0194|DEMG.L|DEMG.L|Deltex Medical Group plc|GBp|LSE|524868992|United Kingdom|Healthcare|Medical Devices|http://www.deltexmedical.com|8|1.325|143737|1.3|0.008|2.9|87.13559|0.047930002|0.01001|-0.06312|60.716||2019-09-23|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.440116|||265.00003|1.767|36.86|-0||0.24418|0.886|1.38|-0.03736|0.77115|18|0
2020-07-21 00:08:11|aim_uk_0196|DGS.L|DGS.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:12|aim_uk_0197|DIS.L|DIS.L|Distil plc|GBp|LSE|501983008|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.distil.uk.com||1.1|1425341|1.2|0.01015|1.39|0.04347837|0.080699995|0.03368|0.07813|||2020-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.654069|||220.00002|2.555|31.66|0||0.03825|11.119|13.889|0.10569|0.59238|18|0
2020-07-21 00:08:14|aim_uk_0198|DJI.L|DJI.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:15|aim_uk_0199|DKL.L|DKL.L|Dekel Agri-Vision plc|GBp|LSE|424212992|Cyprus|Consumer Defensive|Farm Products|http://www.dekelagrivision.com|0.04|1.95|694934|2.05|0.0226|4.17|-0.32786888|-0.00506|-0.027309999|-0.27413|139.867|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.748255|||35.454548|||-0.5||0.06444|0.041|0.188|-0.1594|0.07586|18|0
2020-07-21 00:08:17|aim_uk_0201|DOTD.L|DOTD.L|dotdigital Group Plc|GBp|LSE|297888000|United Kingdom|Technology|Software—Application|http://www.dotdigitalgroup.com|130|107.25|124447|106.5|0.988|116|0.09007168|0.31405002|0.14152001|0.29452|11.249||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.056395|||678.7974|6.644|21.155|3.2||0.60811|3.269|3.269|0.21468|0.90125|18|0
2020-07-21 00:08:18|aim_uk_0202|DPP.L|DPP.L|DP Poland plc|GBp|LSE|253968992|Poland|Consumer Cyclical|Restaurants|http://www.dppoland.com|35|7.5|267107|7.5|0.0705|10.9|-0.11764705|-0.07557|-0.107250005|-0.31476998|64.187||2020-03-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.776744|||163.04347|1.621|-21.444|-1.5||0.29192|1.875|2.218|-0.25072|0.15609999|18|0
2020-07-21 00:08:19|aim_uk_0204|DRV.L|DRV.L|Driver Group plc|GBp|LSE|52175100|United Kingdom|Industrials|Consulting Services|http://www.driver-group.com|60|67|78342|67|0.546|74.9|0.10743797|0.06424|0.06697|0.14876|10.448||2019-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.88372|||174.02599|0.594|9.25|5||0.63651|2.464|2.491|0.050430004|0.24878|18|0
2020-07-21 00:08:21|aim_uk_0205|DSG.L|DSG.L|Dillistone Group Plc|GBp|LSE|19668000|United Kingdom|Technology|Software—Application|http://www.dillistonegroup.com|70|16.5|6665|17|0.16|38|-0.45|0.00166|-0.02414|-0.08512|37.614||2020-07-16|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0|0.848255|||72.0524|0.495|298.016|-2.1||0.25236|0.568|0.569|-0.048309997|0.89305997|18|0
2020-07-21 00:08:22|aim_uk_0207|DTG.L|DTG.L|Dart Group PLC|GBp|LSE|178691008|United Kingdom|Industrials|Airlines|http://www.dartgroup.co.uk|1250|719.5|609897|713|8.15|1950|-0.086483|0.13878|0.0579|0.18154|182.684||2019-07-11|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.650581|||168.8967|0.235|1.693|77.8|95.55|0.41294998|1.032|1.145|0.032360002|0.19745001|18|0
2020-07-21 00:08:24|aim_uk_0208|DUPD.L|DUPD.L|Dragon-Ukrainian Properties & Development plc|GBp|LSE|109362000|||||0.79|10.9|48847|10.8|0.298|12.5|||||||2019-05-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:08:25|aim_uk_0209|DX.L|DX.L|DX (Group) plc|GBp|LSE|573681984|United Kingdom|Industrials|Integrated Freight & Logistics|http://www.dxdelivery.com|18|16.5|142224|16.5|0.11856|17.445|-0.98728323|0.01669|0.018029999|0.01932|425.116||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.175581|||445.94595|0.551|33.011|0.1||0.66743|0.554|0.554|0.00119|0.64273|18|0
2020-07-21 00:08:27|aim_uk_0210|EAH.L|EAH.L|ECO Animal Health Group plc|GBp|LSE|67547600|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ecoanimalhealthgroupplc.com|725|245|26962|235|2.436|464.49|-0.3896104|0.20461|0.05888|0.104169995|2.535||2019-06-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.628488|||212.48917|2.172|10.616|13.3|22.45|0.78751|2.259|3.58|0.123339996|0.43022|18|0
2020-07-21 00:08:28|aim_uk_0211|EBQ.L|EBQ.L|Ebiquity plc|GBp|LSE|82563296|United Kingdom|Communication Services|Advertising Agencies|http://www.ebiquity.com|128|29.5|51126|29.5|0.29|58.5|-0.4684685|0.096269995|0.03141|-0.15177|60.616||2020-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.46279|||59.837727|0.564|5.858|-10.1||0.83456004|1.631|1.69|-0.11649|0.47314999|18|0
2020-07-21 00:08:29|aim_uk_0212|ECK.L|ECK.L|Eckoh plc|GBp|LSE|253884992|United Kingdom|Technology|Information Technology Services|http://www.eckoh.com|57.5|63|159839|63|0.61|67|0.2791878|0.15278|0.04919|0.17329|11.658||2019-11-19|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.419186|||839.99994|4.468|29.242|1.2|1.1|0.7274|0.841|1.227|0.094519995|0.79342|18|0
2020-07-21 00:08:31|aim_uk_0213|ECR.L|ECR.L|ECR Minerals plc|GBp|LSE|552473984|United Kingdom|Basic Materials|Gold|http://www.ecrminerals.com|2.4|1.5|10391349|1.6|0.00667|1.95|0.7777779|0|-0.12104999|-0.72019994|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.945348|||300||-10.498|-0.5||0.00735|3.526|3.526|0|0|18|0
2020-07-21 00:08:32|aim_uk_0214|EDEN.L|EDEN.L|Eden Research plc|GBp|LSE|380340000|United Kingdom|Basic Materials|Agricultural Inputs|http://www.edenresearch.com|17|7.425|52604|7.475|0.0795|11.065|-0.2777778|-0.53316003|-0.093839996|-0.14494|0.946||2019-05-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.097674|||212.14287|7.306|-13.704|-0.5||0.37283|1.639|1.803|-0.55891997|0.43155998|18|0
2020-07-21 00:08:34|aim_uk_0216|EDL.L|EDL.L|Edenville Energy Plc|GBp|LSE|6812239872|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.edenville-energy.com|0.85|0.0465|2249656|0.0465|0.00043|0.45|-0.2539683|0|-0.1658|-0.30551|9.439||2019-06-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.355813|||46.5|5.978|-1.461|-0.1||0.098850004|0.581|0.909|0|-2.7603|18|0
2020-07-21 00:08:35|aim_uk_0217|EDR.L|EDR.L|Egdon Resources plc|GBp|LSE|328316000|United Kingdom|Energy|Oil & Gas E&P|http://www.egdon-resources.com|37|2.15|160000|2.15|0.018|6.95|-0.9951136|-0.72485|-0.03195|-0.14626001|3.441||2020-04-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.291279|||23.369566|4.031|-5.561|-1.5|-0.08|0.15872|1.185|1.185|-2.5446|0.047989998|18|0
2020-07-21 00:08:37|aim_uk_0221|EKF.L|EKF.L|EKF Diagnostics Holdings plc|GBp|LSE|454592992|United Kingdom|Healthcare|Diagnostics & Research|http://www.ekfdiagnostics.com|30|45|590209|44.4|0.41|53.875|0.2685715|0.20121999|0.0404|0.05822|2.328||2020-03-24|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.187209|||290.32257|4.331|21.523|0.8|0.8|0.61154|1.532|2.042|0.081879996|0.52824|18|0
2020-07-21 00:08:38|aim_uk_0222|EKT.L|EKT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:39|aim_uk_0223|ELA.L|ELA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:41|aim_uk_0224|ELCO.L|ELCO.L|Elecosoft plc|GBp|LSE|82264600|United Kingdom|Technology|Software—Application|http://www.elecosoft.com|88|83|24346|83.5|0.745|94|0.06369424|0.22209999|0.06607|0.16172001|46.775||2019-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028488|||377.27274|2.703|12.17|3.3||0.18495001|0.946|0.984|0.106350005|0.89578|18|0
2020-07-21 00:08:42|aim_uk_0225|EMAN.L|EMAN.L|Everyman Media Group plc|GBp|LSE|91095504|United Kingdom|Communication Services|Entertainment|http://www.everymancinema.com|300|100|11083|102.5|1.1|232|-0.44594592|0.16247|0.02434|0.03218|162.931||2020-03-19|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.023255|||132.27513|2.73|16.804|2.4||0.35226002|0.511|0.54|0.02725|0.61609|18|0
2020-07-21 00:08:44|aim_uk_0226|EME.L|EME.L|Empyrean Energy Plc|GBp|LSE|471196992|Australia|Energy|Oil & Gas E&P|http://www.empyreanenergy.com|29|6|369149|6.5|0.062|10.75|-0.25714284|0|-0.03514|0.03557|||2018-08-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.477325|||214.2857|||0.1||0.0029300002|0.99|0.989|0|0|18|0
2020-07-21 00:08:45|aim_uk_0228|EMIS.L|EMIS.L|EMIS Group plc|GBp|LSE|63311400|United Kingdom|Healthcare|Health Information Services|http://www.emisgroupplc.com|1054|1076|34331|1060|10.3|1700|-0.14516127|0.26278|0.118540004|0.21318|3.776||2020-09-09|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|2|||||0|0.14593|||650.15106|4.068|15.479|35.9||0.71238|1.053|1.208|0.14122|0.50619|18|0
2020-07-21 00:08:46|aim_uk_0230|EMR.L|EMR.L|Empresaria Group plc|GBp|LSE|48884100|United Kingdom|Industrials|Staffing & Employment Services|http://www.empresaria.com|100|37|3434|35.5|0.355|70|-0.4817518|0.03212|0.03864|0.00975|96.667||2020-03-18|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.426744|||44.04762|0.151|4.698|-1.6|12.5|0.25108|1.011|1.036|-0.00223|0.20809999|18|0
2020-07-21 00:08:48|aim_uk_0234|EOG.L|EOG.L|Europa Oil & Gas (Holdings) plc|GBp|LSE|444692000|United Kingdom|Energy|Oil & Gas E&P|http://www.europaoil.com|41|1|655688|1.05|0.0101|3.39|-0.6612903|-0.42525002|-0.22311|-0.57575|5.279||2020-04-15|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.870348|||100|1.852|-4.356|-0.8||0.15066|2.224|2.533|-2.28309|0.06372|18|0
2020-07-21 00:08:49|aim_uk_0235|EPO.L|EPO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:51|aim_uk_0236|EPWN.L|EPWN.L|Epwin Group PLC|GBp|LSE|142927008|United Kingdom|Industrials|Building Products & Equipment|http://www.epwin.co.uk|105|71|18996728|71.2|0.6539|117.38|-0.029972792|0.087910004|0.04662|0.11969|116.329||2020-04-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.901744|||114.331726|0.665|7.564|7.5|14.43|0.50858|0.603|1.06|0.03793|0.31478|18|0
2020-07-21 00:08:52|aim_uk_0237|ERGO.L|ERGO.L|Ergomed plc|GBp|LSE|48336000|United Kingdom|Healthcare|Biotechnology|http://www.ergomedplc.com|265.41|537|3454045|526|4.5|635|0.62848294|0.13375|0.09519|0.17087|14.758||2020-03-25|||0m|0|0|-1m|2|2|-2m|2|3|-3m|2|3|||||0|0.280813|||689.34534|3.515|26.279|11.5|8.27|0.56469|1.945|2.018|0.081590004|0.56355|18|0
2020-07-21 00:08:54|aim_uk_0239|ESG.L|ESG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:55|aim_uk_0242|ETQ.L|ETQ.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:08:57|aim_uk_0243|ETX.L|ETX.L|e-therapeutics plc|GBp|LSE|416150016|United Kingdom|Healthcare|Biotechnology|http://www.etherapeutics.co.uk|10|11.75|1095300|12.025|0.16811|23|3.372727|0|-0.29361|-0.41525|1.533||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.408139|||691.17645|74.81|-12.012|-0.9||0.12616|16.989|17.559|0|1|18|0
2020-07-21 00:08:58|aim_uk_0244|EUA.L|EUA.L|Eurasia Mining Plc|GBp|LSE|2724770048|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.eurasiamining.co.uk||19|33525704|19.7|0.00045|22|4190.4897|-1.0392|-0.15502|-0.16723|0.868||2019-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86686|||6333.3335|451.397|-434.369|-0||0.04328|2.51|2.613|-0.84036005|0.04142|18|0
2020-07-21 00:09:00|aim_uk_0245|EUSP.L|EUSP.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:09:01|aim_uk_0248|EYE.L|EYE.L|Eagle Eye Solutions Group plc|GBp|LSE|25735500|United Kingdom|Technology|Software—Application|http://www.eagleeye.com|250|228|39532|209|1.67|246|0.15789473|0.045050003|-0.052249998|-0.34088|84.013||2020-03-17|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|1.823255|||1443.038|3.188|70.777|-5.8||0.21868|0.721|0.721|-0.07734|0.9352|18|0
2020-07-21 00:09:03|aim_uk_0249|EZH.L|EZH.L|easyHotel plc|GBp|LSE|157532992|||||183|76|66516|73.5|47.5|110|||||||2020-01-24|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0||||||||||||||18|0
2020-07-21 00:09:04|aim_uk_0252|FBT.L|FBT.L|First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation|GBp|LSE|||||||1753.1|790|1737.5|1736|1736||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:09:06|aim_uk_0254|FCRM.L|FCRM.L|Fulcrum Utility Services Limited|GBp|LSE|222106000|United Kingdom|Utilities|Utilities—Regulated Gas|http://www.fulcrumutilityserviceslimited.co.uk|81|30.5|12073|30.75|0.311|34|0.033613443|0.14224|0.02611|0.03119|18.676||2019-09-20|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.224418|||150.2463|1.657|11.649|0.6|3.98|0.41525|0.45|0.465|0.030580001|0.36379|18|0
2020-07-21 00:09:07|aim_uk_0255|FDBK.L|FDBK.L|Feedback plc|GBp|LSE|1066929984|United Kingdom|Healthcare|Health Information Services|http://fbkmed.com/feedback-plc|2.1|0.975|863974|0.975|0.0101|2.156|0.34482753|-2.26992|-0.36791|-0.69136|||2020-02-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.481976|||195.00002|4.786|-2.109|-0.3||0.06021|3.957|3.957|-2.02504|0.98675|18|0
2020-07-21 00:09:08|aim_uk_0256|FDEV.L|FDEV.L|Frontier Developments plc|GBp|LSE|38911800|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.frontier.co.uk|1583.83|1810|33046|1810|18.0376|2120|0.8972746|0.16244|0.04662|0.07619|30.998||2020-02-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.847674|||888.99805|12.101|74.495|13.9||0.37269002|3.459|3.471|0.09809|0.64498|18|0
2020-07-21 00:09:10|aim_uk_0257|FDI.L|FDI.L|Firestone Diamonds plc|GBp|LSE|691899008|||||0.13|0.2|1384451|0.175|0.05|1.398|||||||2019-03-28|||0m|0|0|-1m|1|4|-2m|1.33|6|-3m|1.33|6|||||0||||||||||||||18|0
2020-07-21 00:09:11|aim_uk_0258|FDP.L|FDP.L|First Derivatives plc|GBp|LSE|27451700|United Kingdom|Technology|Information Technology Services|http://www.firstderivatives.com|4903.77|2645|12842|2600|24.35|3252.5|-0.15721232|0.11732|0.04835|0.097349994|64.463||2020-05-19|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.980232|||440.09982|3.353|28.578|54.2|88.36|0.58483005|1.458|1.621|0.06263|0.42536998|18|0
2020-07-21 00:09:13|aim_uk_0259|FEN.L|FEN.L|Frenkel Topping Group Plc|GBp|LSE|75551600|United Kingdom|Financial Services|Asset Management|http://www.frenkeltopping.co.uk|45|41.5|10000|41.5|0.4544|57|0.2028985|0.15858|0.05395|0.07876|||2018-09-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.253488|||233.14606|3.112|19.624|1.3||0.35217997|3.841|3.841|0.10067|0.58912|18|0
2020-07-21 00:09:14|aim_uk_0260|FEVR.L|FEVR.L|Fevertree Drinks Plc|GBp|LSE|116259000|United Kingdom|Consumer Defensive|Beverages—Non-Alcoholic|http://www.fever-tree.com|3749.29|2270|149432|2271|20.29|2569|-0.012608707|0.28599|0.18577999|0.28585|0.796||2020-09-08|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.136627|||1165.8962|9.634|33.687|50.3|20.54|0.55406|5.599|6.325|0.22457|0.5048|18|0
2020-07-21 00:09:16|aim_uk_0261|FFX.L|FFX.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:09:17|aim_uk_0263|FIF.L|FIF.L|Finsbury Food Group Plc|GBp|LSE|130383000|United Kingdom|Consumer Defensive|Packaged Foods|http://www.finsburyfoods.co.uk|150|60|3390316|59.5|0.5501|105|-0.111940324|0.08054|0.044439998|0.102790006|49.833||2020-02-24|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.020348|||69.12443|0.383|4.761|7.7||0.64688003|0.999|1.272|0.031089999|0.30693|18|0
2020-07-21 00:09:19|aim_uk_0264|FIPP.L|FIPP.L|Frontier IP Group Plc|GBp|LSE|50762400|United Kingdom|Financial Services|Asset Management|http://www.frontierip.co.uk|34|64.5|8623|64|0.58|86|-0.06569344|0.60216|0.09865|0.1598|||2020-03-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.720348|||122.623566|4.569|7.588|7||0.53925|27.484|27.484|0.60367|1|18|0
2020-07-21 00:09:20|aim_uk_0266|FJET.L|FJET.L|fastjet Plc|GBp|LSE|3800819968|United Kingdom|Industrials|Airlines|http://www.fastjet.com|0.29|0.135|33247906|0.14|0.001|1.5|-0.99905086|-0.40723|-0.24350001|-11.85989|81.903||2019-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.669186|||67.5|0.152|-0.373|-2.3||0.36338|0.472|0.481|-1.25508|-0.16954|18|0
2020-07-21 00:09:22|aim_uk_0268|FLK.L|FLK.L|Fletcher King Plc|GBp|LSE|9209780|United Kingdom|Real Estate|Real Estate Services|http://www.fletcherking.co.uk||32.5|3000|32.5|0.27|47.94|-0.9922619|0.13738|0.03198|0.049429998|16.491||2019-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.775|||69.89247|0.531|3.866|2.3||0.00337|3.705|3.705|0.0716|1|18|0
2020-07-21 00:09:23|aim_uk_0269|FLO.L|FLO.L|Flowtech Fluidpower plc|GBp|LSE|61492700|United Kingdom|Industrials|Industrial Distribution|http://www.flowtechfluidpower.com|186.5|78|16462|78.1|0.72|146|-0.44609928|0.091000006|0.03849|0.042740002|32.482||2020-04-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.138953|||54.50734|0.647|7.112|6.1|15.57|0.56766|0.736|1.471|0.03326|0.35744|18|0
2020-07-21 00:09:24|aim_uk_0271|FLX.L|FLX.L|Falanx Group Limited|GBp|LSE|261900992|United Kingdom|Technology|Software—Infrastructure|http://www.falanx.com||1.15|291856|1.3|0.0135|2.35|-0.33333337|-0.35604998|-0.20336|-0.47946|7.214|||||||||||||||||||||0|1.569767|||76.666664|0.766|-2.15|-0.6||0.32051|1.171|1.173|-0.42558998|0.41224|18|0
2020-07-21 00:09:26|aim_uk_0272|FOG.L|FOG.L|Falcon Oil & Gas Ltd.|GBp|LSE|981846976|Ireland|Energy|Oil & Gas E&P|http://www.falconoilandgas.com|0.33|8.5|21390|8.5|0.08|17.725|-0.34362936|0|-0.026619999|-0.05333||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.031182|||197.67441|18149.508|-37.021|-0.2||0.00654|19.131|19.131|0|-2|18|0
2020-07-21 00:09:27|aim_uk_0273|FOGL.L|FOGL.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:09:29|aim_uk_0274|FOX.L|FOX.L|Fox Marble Holdings PLC|GBp|LSE|308372000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.foxmarble.net|0.24|1.8|617311|1.75|0.01782|6.35|-0.6875|-1.0320201|-0.108610004|-0.26705998|49.466||2018-09-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.140697|||36.734695|||-2.3||0.07802|1.189|4.93|-1.28811|0.204|18|0
2020-07-21 00:09:30|aim_uk_0276|FPO.L|FPO.L|First Property Group plc|GBp|LSE|110382000|United Kingdom|Real Estate|Real Estate Services|http://www.fprop.com|19|38|41779|38|0.375|49|-0.17748916|0.36126998|0.01872|0.103819996|135.088||2020-06-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.691279|||87.35632|6.133|16.975|4.3|5.1|0.06959|0.873|1.147|0.29834|0.75631|18|0
2020-07-21 00:09:32|aim_uk_0283|FUM.L|FUM.L|Futura Medical plc|GBp|LSE|245627008|United Kingdom|Healthcare|Biotechnology|http://www.futuramedical.com|146|13.5|848316|13.25|0.145|47.9|-0.6807229|0|-0.88439006|-2.003|||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.976744||||790.441|-2.254|-4.4||0.24179001|0.989|0.999|0|1|18|0
2020-07-21 00:09:33|aim_uk_0286|GAL.L|GAL.L|Galantas Gold Corporation|GBp|LSE|32321500|Canada|Basic Materials|Gold|http://www.galantas.com|0.26|17.875|41046|17.875|0.18|49.4|2.7239583|0|-0.06443|-0.23819|46.757|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.808556|||558.59375|||-1||0.102419995|0.143|0.157|0|0|18|0
2020-07-21 00:09:35|aim_uk_0287|GAMA.L|GAMA.L|Gamma Communications plc|GBp|LSE|94932600|United Kingdom|Communication Services|Telecom Services|http://www.gamma.co.uk|960.5|1590|308792|1470|12.5|1585|0.42718446|0.17665|0.13389|0.25164|8.262||2020-09-08|||0m|0|0|-1m|1|3|-2m|1|3|-3m|2|1|||||0|0.962209|||986.96466|4.106|23.244|36.1|19.9|0.60502|2.208|2.345|0.104890004|0.50623|18|0
2020-07-21 00:09:36|aim_uk_0289|GBG.L|GBG.L|GB Group plc|GBp|LSE|194204992|United Kingdom|Technology|Software—Application|http://www.gbgplc.com|580.38|668|160332|675|6.41|806|0.18006992|0.19803|0.02927|0.051209997|19.674||2020-06-30|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.5|6|||||0|1.118023|||376.12613|6.786|34.269|8.7|11.64|0.76328003|1.018|1.11|0.0857|0.72419|18|0
2020-07-21 00:09:38|aim_uk_0291|GBP.L|GBP.L|Global Petroleum Limited|GBp|LSE|202652992|Australia|Energy|Oil & Gas E&P|http://www.globalpetroleum.com.au|5|1.35|3263169|1.15|0.0075|2.7|-0.09803921|0|-0.19014|-0.31464002||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.484883|||64.28571||-0.355|-0.8||0|6.555|6.862|0|0|18|0
2020-07-21 00:09:39|aim_uk_0292|GCM.L|GCM.L|GCM Resources Plc|GBp|LSE|112560000|United Kingdom|Energy|Thermal Coal|http://www.gcmplc.com|138|14.75|15500|14.75|0.1515|28|-0.3655914|0|-0.068720005|-0.12659|7.274||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.473837|||39.650536|||-4.8||0.00246|0.07|0.07|0|0|18|0
2020-07-21 00:09:40|aim_uk_0294|GDP.L|GDP.L|Goldplat PLC|GBp|LSE|169774000|United Kingdom|Basic Materials|Gold|http://www.goldplat.com|13|5.325|422869|5.5|0.057|8|0.8032787|0.13808|0.04464|-0.0069999998|10.127||2020-02-24|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.273837|||56.05263|0.499|3.614|-0.5||0.053049996|0.719|1.325|-0.036059998|0.1674|18|0
2020-07-21 00:09:42|aim_uk_0297|GFIN.L|GFIN.L|Gfinity plc|GBp|LSE|741696000|United Kingdom|Consumer Cyclical|Leisure|http://www.gfinityplc.com|12|3.1|3484840|3.1|0.01836|5.095|-0.30337077|-1.21209|-0.52773|-1.31444|12.841||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.169767|||258.3333|1.803|-1.487|-2.4||0.110319994|1.749|1.749|-1.42802|0.37188998|18|0
2020-07-21 00:09:43|aim_uk_0298|GFM.L|GFM.L|Griffin Mining Limited|GBp|LSE|172786000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.griffinmining.com|2.2|39|32872|38.5|0.4405|103|-0.5523256|0.32294998|0.03026|0.02855|1.21||2018-08-07|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.259302|||31.25|0.596|1.845|3.2||0.080970004|0.597|0.755|0.07395|0.40912998|18|0
2020-07-21 00:09:45|aim_uk_0299|GGP.L|GGP.L|Greatland Gold plc|GBp|LSE|3774210048|United Kingdom|Basic Materials|Gold|http://greatlandgold.com||12.32|19514670|12.6|0.116|13|5.810811|0|-0.43814|-0.78352|||2020-03-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.247093|||6159.9995||-101.286|-0.1||0.043709997|6.407|6.407|0|0|18|0
2020-07-21 00:09:46|aim_uk_0300|GHE.L|GHE.L|Gresham House plc|GBp|LSE|30762400|United Kingdom|Financial Services|Asset Management|http://www.greshamhouse.com|643.67|642.5|145108|627.5|5.9|690|0.0039999485|0.21927|-0.00171|-0.00997|0.49||2020-03-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.427906|||198.11902|4.084|18.624|-3.2||0.4727|1.291|1.853|-0.025209999|1|18|0
2020-07-21 00:09:48|aim_uk_0301|GHH.L|GHH.L|Gooch & Housego PLC|GBp|LSE|25040900|United Kingdom|Technology|Electronic Components|http://gandh.com|1446.5|1040|2603|1020|11.25|1489.2|-0.13559324|0.13428001|0.026659999|0.04283|37.57||2019-06-05|||0m|0|0|-1m|0|3|-2m|0.25|4|-3m|0.25|4|||||0|1.213953|||232.87057|2.234|16.635|18.6|65.2|0.75755|1.659|3.089|0.03692|0.32496|18|0
2020-07-21 00:09:49|aim_uk_0302|GINV.L|GINV.L|Global Invacom Group Limited|GBp|LSE|271662016|Singapore|Technology|Communication Equipment|http://www.globalinvacom.com|0.27|7.5|5101|7|0.0655|9|0.07142854|0.011619999|-0.01416|-0.24414|38.066|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.434883|||46.296295|0.21|18.059|-4.5||0.01459|0.904|1.663|-0.091280006|0.17892|18|0
2020-07-21 00:09:50|aim_uk_0303|GKO.L|GKO.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:09:52|aim_uk_0304|GLIF.L|GLIF.L|GLI Finance Limited|GBp|LSE|312065984||Financial|Asset Management||17.2|2.55|20644|2.55|0.02715|5.52|-0.43333334|0|-0.08873|-0.21898001|178.104||2020-04-07|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.866279|||19.172932|6.221||-3.3||0.25412|4.127|4.305|-0.85399|-0.03512|18|0
2020-07-21 00:09:53|aim_uk_0305|GLR.L|GLR.L|Galileo Resources Plc|GBp|LSE|766076032|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.galileoresources.com||0.725|3568049|0.725|0.00703|1.144|0.31818187|0|-0.03439|-0.06067|0.069|||||||||||||||||||||0|1.548255|||42.647057|||-0.1||0.06236|0.32|0.32|0|0|18|0
2020-07-21 00:09:55|aim_uk_0307|GMAA.L|GMAA.L|Gama Aviation Plc|GBp|LSE|63636300|United Kingdom|Industrials|Airports & Air Services|http://www.gamaaviation.com|3.92|38|34295|37.5|0.36055|88.5|-0.5588235|0.07198|0.03971|0.07871|107.264||2019-09-23|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.67|3|||||0|1.301744|||31.852474|0.421|5.855|13||0.18236999|0.697|0.846|0.03281|0.1926|18|0
2020-07-21 00:09:56|aim_uk_0308|GMR.L|GMR.L|Gaming Realms plc|GBp|LSE|284428992|United Kingdom|Consumer Cyclical|Gambling|http://www.gamingrealms.com|16|17.8|2143532|17.1|0.13325|19.6799|1.9356225|-0.42227|-0.09854|-0.31097|31.693||2020-04-13|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.527325|||423.8095|7.542|-17.86|-1.9|2|0.108260006|1.625|2.478|-0.7761|0.75144|18|0
2020-07-21 00:09:58|aim_uk_0310|GOAL.L|GOAL.L|Goals Soccer Centres plc|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:09:59|aim_uk_0311|GOOD.L|GOOD.L|Good Energy Group PLC|GBp|LSE|16643100|United Kingdom|Utilities|Utilities—Renewable|http://group.goodenergy.co.uk|287.5|195|10014|205|1.83|251.89|0.29337537|0.08454|0.03573|0.06467|318.429||2020-06-03|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|2|||||0|0.973837|||169.56522|0.628|7.423|1.5||0.05649|1.04|1.386|0.00204|0.25476998|18|0
2020-07-21 00:10:01|aim_uk_0313|GRA.L|GRA.L|Grafenia Plc|GBp|LSE|113572000|United Kingdom|Industrials|Specialty Business Services|http://www.grafenia.com||7.5|2457|7.75|0.025|11.99|54.555553|-0.116280004|-0.114930004|-0.35773|54.504||2019-06-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.087209|||99.99999|0.662|-5.692|-3.1||0.48216|1.66|1.844|-0.16459998|0.53209|18|0
2020-07-21 00:10:02|aim_uk_0314|GRL.L|GRL.L|Goldstone Resources Limited|GBp|LSE|251786000||Basic Materials|Gold||25|6.7|1028764|7.15|0.06525|8.12|3.2686567|0|-0.040110003|-0.09042|16.963||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.093023|||239.2857||-33.556|-0.3||0|0.191|0.535|0|0|18|0
2020-07-21 00:10:03|aim_uk_0316|GTC.L|GTC.L|Getech Group Plc|GBp|LSE|37563600|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.getech.com|40|14.25|4342|14.25|0.14|27.701|-0.45192307|-0.01783|-0.0117999995|-0.27497|14.353||2018-11-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826744|||55.019306|0.527|-29.572|-8.2||0.48368|3.038|3.202|-0.50974|0.58188|18|0
2020-07-21 00:10:05|aim_uk_0317|GVC.L|GVC.L|GVC Holdings PLC|GBp|LSE|583550976|Isle of Man|Consumer Cyclical|Resorts & Casinos|http://www.gvc-plc.com|1179.33|872|1566798|880|7.34|956.8|0.41524613|0.15258999|0.01316|-0.044359997|86.82||2020-03-05|||0m|0|0|-1m|1.18|11|-2m|1.3|10|-3m|1.3|10|||||0|1.107558|||180.5383|2.017|13.216|-26.4|0.49|0.76092005|0.649|0.734|-0.04269|0.85416|18|0
2020-07-21 00:10:07|aim_uk_0318|GWMO.L|GWMO.L|Great Western Mining Corporation PLC|GBp|LSE|1657959936|Ireland|Basic Materials|Other Industrial Metals & Mining|http://www.greatwesternmining.com||0.1|46056033|0.095|0.00094|0.58|-0.8272727|0|-0.07576|-0.12735||||||||||||||||||||||0|0.375581|||8.333333|||-0.2||0.01905|1.025|1.146|0|0|18|0
2020-07-21 00:10:08|aim_uk_0321|HAT.L|HAT.L|H&T Group plc|GBp|LSE|39864100|United Kingdom|Financial Services|Credit Services|http://www.handt.co.uk|400|333|1396|333|3.1112|415.35|0.024615407|0.15823|0.080819994|0.14741999|41.005||2020-03-10|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.690697|||107.94165|1.065|6.729|43.8||0.67070997|7.867|10.272|0.104169995|0.63266|18|0
2020-07-21 00:10:10|aim_uk_0323|HAYD.L|HAYD.L|Haydale Graphene Industries plc|GBp|LSE|340224000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.haydale.com|24|3.95|6789466|3.95|0.0195|5.196|1.3939395|-1.13621|-0.21090999|-0.70144|7.775||2020-02-27|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1|||146.2963|3.6|-3.168|-2.4||0.17672001|1.488|2.137|-2.02013|0.5854|18|0
2020-07-21 00:10:11|aim_uk_0325|HCM.L|HCM.L|Hutchison China MediTech Limited|GBp|LSE|332479008|Hong Kong|Healthcare|Biotechnology|http://www.chi-med.com|65.02|437|61091|420|4.25|478|0.27562642|-0.69034|-0.18349001|-0.28595|10.875||2020-07-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.977906|||1011.57404|13.419|-19.439|-16|-0.29|0.047259998|2.626|2.803|-0.51747|-0.45611|18|0
2020-07-21 00:10:13|aim_uk_0327|HDD.L|HDD.L|Hardide plc|GBp|LSE|53218700|United Kingdom|Basic Materials|Specialty Chemicals|http://www.hardide.com|2.2|25.5|64834|28.5|0.371|76.906|-0.44660193|-0.02706|-0.040749997|-0.09355|30.534||2019-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.548255|||162.42038|||-2.5|-0.07|0.34034002|2.484|2.712|-0.1442|0.52846|18|0
2020-07-21 00:10:14|aim_uk_0328|HDT.L|HDT.L|Holders Technology plc|GBp|LSE|4224160|United Kingdom|Technology|Electronic Components|http://www.holderstechnology.com|125|41|17|41|0.365|49.9|-0.07865167|0.01644|0.015800001|0.04381|||2020-03-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.655813|||41.58215|0.082|4.99|4.3||0.051020004|1.766|3.923|0.014880001|0.2789|18|0
2020-07-21 00:10:16|aim_uk_0331|HGM.L|HGM.L|Highland Gold Mining Limited|GBp|LSE|363896992|Channel Islands|Basic Materials|Gold|http://www.highlandgold.com|2.23|237.8|1973976|223|2.256|282.2|-0.007123828|0.4885|0.06603|0.19945|30.797||2020-09-01|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.61686|||91.21596|2.829|5.791|48.7||0.39659|1.134|2.279|0.44814|0.47895|18|0
2020-07-21 00:10:17|aim_uk_0332|HMLH.L|HMLH.L|HML Holdings plc|GBp|LSE|45935100|United Kingdom|Real Estate|Real Estate Services|http://www.hmlgroup.com|53|28.5|4082|28.5|0.267|35|-0.17867434|0.08765|0.03591|0.06868|39.698||2019-07-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.176744|||79.60893|0.628|7.17|2.4||0.39271998|0.465|0.465|0.03502|0.12052|18|0
2020-07-21 00:10:18|aim_uk_0334|HSP.L|HSP.L|Hargreaves Services Plc|GBp|LSE|32282300|United Kingdom|Energy|Thermal Coal|http://www.hsgplc.co.uk|491|204|19581|196|2.02|323.4|-0.125|0.07551|0.01158|0.00749|43.016||2020-01-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.660465|||50.55762|0.408|5.406|1.4|21|0.78650004|1.576|2.36|0.00178|0.10882|18|0
2020-07-21 00:10:20|aim_uk_0335|HUM.L|HUM.L|Hummingbird Resources PLC|GBp|LSE|354974016|United Kingdom|Basic Materials|Gold|http://www.hummingbirdresources.co.uk|0.51|33.2|1146918|33|0.28|36.5|0.51724136|0.27831|0.03749|0.05822|48.663||2020-06-03|||0m|0|0|-1m|1.2|5|-2m|1.25|4|-3m|1.25|4|||||0|0.776744|||86.910995|1.171|4.208|1.5||0.59913|0.16|0.408|0.034560002|0.41339|18|0
2020-07-21 00:10:21|aim_uk_0336|HUR.L|HUR.L|Hurricane Energy plc|GBp|LSE|1991869952|United Kingdom|Energy|Oil & Gas E&P|http://www.hurricaneenergy.com|98.25|5.35|24568188|5.65|0.057|50.9|-0.87576956|0.62084997|-0.00892|0.08896|44.248||2020-03-19|||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|0.865697|||15.373564|1.431|2.306|1.7|-0.7|0.44714|2.308|2.424|0.34457|0.30438|18|0
2020-07-21 00:10:23|aim_uk_0338|HYD.L|HYD.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:10:24|aim_uk_0339|HYDG.L|HYDG.L|Hydrogen Group Plc|GBp|LSE|33789400|United Kingdom|Industrials|Staffing & Employment Services|http://www.hydrogengroup.com||28.5|11584|28.5|0.35|70|-0.57462686|0.02422|0.04002|0.057340004|11.558||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.649418|||39.915966|0.062|2.561|3.7||0.19685|1.739|1.793|0.01105|0.24252|18|0
2020-07-21 00:10:26|aim_uk_0340|HYR.L|HYR.L|Hydrodec Group plc|GBp|LSE|28373800|United Kingdom|Energy|Oil & Gas Refining & Marketing|http://www.hydrodec.com|0.04|3.75|34888|3.75|0.035|54.5|-0.9993119|-0.19916001|-0.09316|-0.39990002|49.121||2018-05-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.006395|||5.877743|0.948|-4.762|-61.1||0.33983|0.116|0.249|-0.85767996|0.05432|18|0
2020-07-21 00:10:27|aim_uk_0341|HZD.L|HZD.L|Horizon Discovery Group plc|GBp|LSE|157510000|United Kingdom|Healthcare|Diagnostics & Research|http://www.horizondiscovery.com|226.57|106|202851|105.5|0.924|186.8|-0.29666668|-0.06374|-0.039619997|-0.06809|9.621|2Q2017/-7.58/-4.91|2020-04-27||-7.58|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.75|4|||||0|0.881976|||125.7414|2.616|-41.044|-3.1|-4.07|0.59193003|2.669|3.014|-0.079050004|0.69962|18|0
2020-07-21 00:10:29|aim_uk_0342|HZM.L|HZM.L|Horizonte Minerals Plc|GBp|LSE|1446380032|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://horizonteminerals.com|14.71|4|30681721|3.5|0.032|6.979|0.5217391|0|-0.03848|-0.12507|93.776||2020-04-08|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.84186|||235.2941|||-0.3||0.23225|40.275|45.996|0|0|18|0
2020-07-21 00:10:30|aim_uk_0344|IDEA.L|IDEA.L|Ideagen plc|GBp|LSE|226622000|United Kingdom|Technology|Software—Application|http://www.ideagen.com|180|175.5|48459|173.5|1.829|210|0.20069206|0.17417999|0.01787|0.031|35.864||2020-01-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.921511|||513.1579|7.615|43.719|1||0.62002|0.491|0.491|0.042969998|0.91709|18|0
2020-07-21 00:10:31|aim_uk_0345|IDH.L|IDH.L|Immunodiagnostic Systems Holdings PLC|GBp|LSE|29450200|United Kingdom|Healthcare|Medical Devices|http://www.idsplc.com|268.59|235|2747|235|2.5|420|0.22077918|0.08051|0.01192|0.059580002|6.231|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|0.469186|||121.25903|1.148|14.262|11.6||0.40332|3.636|4.671|0.08509|0.44160998|18|0
2020-07-21 00:10:33|aim_uk_0347|IDOX.L|IDOX.L|IDOX plc|GBp|LSE|443140000|United Kingdom|Technology|Software—Application|http://www.idoxplc.com|87|48.9|238431|49.6|0.47801|50.6|0.6899488|0.086339995|0.02422|0.00877|105.136||2020-03-24|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.638372|||479.41177|3.258|37.73|0.1|4.8|0.77179|1.133|1.133|0.00501|0.70489|18|0
2020-07-21 00:10:34|aim_uk_0348|IGAS.L|IGAS.L|IGas Energy plc|GBp|LSE|122426000|United Kingdom|Energy|Oil & Gas E&P|http://www.igasplc.com|161.67|14.2|9661|14.65|0.14759|60.65|-0.7537815|0.27789|-0.14576|-0.36266997|17.887||2020-04-09|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.459302|||15.334773|0.718|2.585|-41.3||0.62688|1.214|1.47|-1.22799|0.49776|18|0
2020-07-21 00:10:36|aim_uk_0349|IGC.L|IGC.L|India Capital Growth Fund Ltd|GBp|LSE|112502000||||||55.6|81274|54.2|0.526|87.08|||||||2020-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:10:37|aim_uk_0350|IGE.L|IGE.L|Image Scan Holdings plc|GBp|LSE|136355008|United Kingdom|Industrials|Security & Protection Services|http://www.3dx-ray.com/investor-relations/|10|2.45|68830|2.45|0.016|3.5|-0.9683871|-0.010290001|-0.01282|-0.00679|||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.858139|||222.72728|0.681|-66.244|-0||0.07358|2.208|2.736|-0.00306|0.50216997|18|0
2020-07-21 00:10:39|aim_uk_0351|IGP.L|IGP.L|Intercede Group plc|GBp|LSE|50523900|United Kingdom|Technology|Software—Application|http://www.intercede.com|80|68.5|59379|69.5|0.7|80|0.92520785|0.119940005|0.070300005||||2019-06-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.887209||||3.494|29.128|1.9||0.11342|1.593|1.615|0.09715|0.99884003|18|0
2020-07-21 00:10:40|aim_uk_0352|IGR.L|IGR.L|IG Design Group plc|GBp|LSE|96366800|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.thedesigngroup.com|640|504|29115|498|5.02|852|-0.15161842|0.08153|0.03899|0.09144|133.078||2019-11-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.941279|||224.59894|1.086|13.323|19||0.50163|0.794|1.157|0.030869998|0.1866|18|0
2020-07-21 00:10:41|aim_uk_0353|IKA.L|IKA.L|Ilika plc|GBp|LSE|138596992|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.ilika.com|44.64|79|329253|79|0.54|104|2.0980392|-0.83532|-0.16016|-0.26770002|1.315||2020-07-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.246511|||637.0968|33.433|-40.024|-3|4.39|0.56485003|16.479|16.874|-1.0870401|0.44682997|18|0
2020-07-21 00:10:43|aim_uk_0354|IME.L|IME.L|Immedia Group Plc|GBp|LSE|14556800|United Kingdom|Communication Services|Internet Content & Information|http://www.immediaplc.com|35|13.5|41205|13.5|0.115|29|-0.22857141|-0.02283|-0.09665||||2019-04-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.757558||||0.469|-20.552|-1.9||0.00202|0.445|0.596|-0.05957|0.53925997|18|0
2020-07-21 00:10:44|aim_uk_0356|IMM.L|IMM.L|ImmuPharma plc|GBp|LSE|183011008|United Kingdom|Healthcare|Biotechnology|http://www.immupharma.co.uk|5|14.35|1745069|12.875|0.126|32.292|0.28750002|0|-0.54306|-0.94996|0.508||2019-05-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.652906|||462.90326|259.348|-3.263|-4|-3.39|0.2394|3.899|6.733|0|1|18|0
2020-07-21 00:10:46|aim_uk_0357|IMO.L|IMO.L|IMImobile PLC|GBp|LSE|82209296|United Kingdom|Technology|Software—Application|http://www.imimobile.com|400|292.5|21213|292.5|2.9|425|-0.06099516|0.11524|0.04552|-0.00759|48.431||2020-04-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.518023|||257.4824|1.421|12.329|-0.7||0.65993|0.961|0.961|-0.00287|0.43255|18|0
2020-07-21 00:10:47|aim_uk_0359|IND.L|IND.L|IndigoVision Group plc|GBp|LSE|7337940|||||496|391|1500|385|171|400|||||||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:10:49|aim_uk_0360|INFA.L|INFA.L|InfraStrata plc|GBp|LSE|4624580096|United Kingdom|Utilities|Utilities—Regulated Gas|http://www.infrastrataplc.com|13|0.36|18329390|0.36|0.0039|0.64|-0.30769223|0|-0.0943|-0.25991|68.713||2020-01-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.819186|||72.00001|52.381||-0.2||0.36894|0.189|0.329|0|0.16314|18|0
2020-07-21 00:10:50|aim_uk_0361|INL.L|INL.L|Inland Homes plc|GBp|LSE|228340992|United Kingdom|Real Estate|Real Estate—Development|http://www.inlandhomes.co.uk|97|55.3|748822|53|0.47|94.4|-0.19330287|0.118319996|||108.718||2020-01-31|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.255813|||73.05151|2.205|18.639|9.2||0.03995|0.669|2.858|0.16633|0.21974|18|0
2020-07-21 00:10:52|aim_uk_0362|INS.L|INS.L|Instem plc|GBp|LSE|20481900|United Kingdom|Healthcare|Health Information Services|http://www.instem.com|223|459|14850|454|4.35|558|0.13499999|0.13384|0.05321|-0.055609997|15.4||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.725|||454.00592|2.804|20.947|-5.7||0.68037003|0.964|1.055|-0.035889998|0.47082|18|0
2020-07-21 00:10:53|aim_uk_0363|INSC.L|INSC.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:10:54|aim_uk_0364|INSE.L|INSE.L|Inspired Energy PLC|GBp|LSE|822520000|United Kingdom|Industrials|Specialty Business Services|http://www.inspiredenergy.co.uk|27.33|16|39099|16|0.169527|21.048|0.20754719|0.22680001|0.03807|0.08415|84.951||2020-03-31|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.5|2|||||0|0.78779|||249.99998|3.154|13.907|0.5||0.69444|1.764|1.883|0.06909|0.83018994|18|0
2020-07-21 00:10:56|aim_uk_0365|INSP.L|INSP.L|Inspirit Energy Holdings Plc|GBp|LSE|2903780096|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.inspirit-energy.com||0.0475|30198863|0.0475|0.00046|0.95|0.4545455|0|-0.054109998|-0.10957|4.253||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.039534|||47.499996||-5.913|-0||0.00102|0.583|0.583|0|0|18|0
2020-07-21 00:10:57|aim_uk_0367|IOF.L|IOF.L|Iofina plc|GBp|LSE|191858000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.iofina.com|0.44|16.25|120352|16.25|0.1585|33.227|-0.24418604|0.1512|0.04401|0.04388|96.06||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.051162|||162.5|1.369|9.053|0.3||0.06038|0.622|0.899|0.01889|0.28194|18|0
2020-07-21 00:10:59|aim_uk_0368|IOG.L|IOG.L|Independent Oil and Gas plc|GBp|LSE|480172992|United Kingdom|Energy|Oil & Gas E&P|http://www.iog.co.uk|69.83|12.75|116104|13|0.1122|23|-0.07964599|0|-0.043330003|0.86443|222.408||2020-03-26|||0m|0|0|-1m|2|2|-2m|2|1|-3m|2|1|||||0|1.019186|||151.78572||-20.529|3.7||0.36483002|2.358|7.485|0|0|18|0
2020-07-21 00:11:00|aim_uk_0369|IOM.L|IOM.L|iomart Group plc|GBp|LSE|109222000|United Kingdom|Technology|Software—Infrastructure|http://www.iomart.com|455.8|340|79514|332.5|3.35749|409|0.018376708|0.34739|0.052010003|0.12615|65.305||2019-06-11|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.67|3|||||0|0.84593|||330.7393|3.802|10.944|12.2||0.49208|1.034|1.034|0.12124|0.60834|18|0
2020-07-21 00:11:01|aim_uk_0370|IPEL.L|IPEL.L|Impellam Group PLC|GBp|LSE|45933800|United Kingdom|Industrials|Staffing & Employment Services|http://www.impellam.com|950|236|35773|232|2.201|456|-0.49234134|0.012150001|0.0086199995|0.01873|95.862||2019-07-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.234302|||45.262753|0.096|7.862|11.2||0.21802999|1.186|1.2|0.00257|0.12156|18|0
2020-07-21 00:11:03|aim_uk_0372|IPX.L|IPX.L|Impax Asset Management Group plc|GBp|LSE|130415000|United Kingdom|Financial Services|Asset Management|http://www.impax.co.uk|250|372|61889|360|3.32|410|0.38461542|0.20552|0.09667|0.23736|18.018||2019-11-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.093023|||723.7354|5.471|26.622|10.8|13.86|0.58039004|2.602|2.602|0.17479|0.36705002|18|0
2020-07-21 00:11:04|aim_uk_0373|IQE.L|IQE.L|IQE plc|GBp|LSE|796816000|United Kingdom|Technology|Semiconductor Equipment & Materials|http://www.iqep.com|118.78|51.5|2779073|47.42|0.48908|76.3|-0.08100778|0.047220003|-0.00772|-0.121190004|26.899||2019-09-03|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.531395|||153.27382|3.404|72.075|-4.5|4|0.77182|1.189|2.222|-0.25335|0.15273|18|0
2020-07-21 00:11:06|aim_uk_0375|IRON.L|IRON.L|Ironveld Plc|GBp|LSE|654990976|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.ironveld.com||0.925|8437|0.925|0.0081|1.35|0.5416666|0|-0.0148599995|-0.02996|||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.601162|||33.035713||-14.74|-0.1||0.12453|0.23|0.23|0|0|18|0
2020-07-21 00:11:07|aim_uk_0378|ITM.L|ITM.L|ITM Power Plc|GBp|LSE|477460992|United Kingdom|Technology|Electronic Components|http://www.itm-power.com|63|296|1789564|305.5|2.585|367|6.9628625|-1.7138499|-0.12935|-0.26878|1.067||2020-01-27|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|0.633139|||1315.5555|132.937|-77.566|-4.1|-0.35|0.12804|4.425|4.619|-2.02431|-1.49202|18|0
2020-07-21 00:11:09|aim_uk_0380|IXI.L|IXI.L|IXICO plc|GBp|LSE|47091300|United Kingdom|Healthcare|Biotechnology|http://www.ixico.com|0.62|71|26863|71|0.684|98|1.21875|0.10932|0.044970002|0.08585|||2020-05-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.894186|||392.2652|3.081|28.18|1.5|-1.2|0.67696|5.005|5.005|0.079629995|0.65569997|18|0
2020-07-21 00:11:10|aim_uk_0381|JDG.L|JDG.L|Judges Scientific plc|GBp|LSE|6274940|United Kingdom|Technology|Scientific & Technical Instruments|http://www.judges.uk.com|2600|5210|2799|5340|49.7|6060|-0.98491526|0.21635|0.13147001|0.39581|65.858||2020-03-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.136627|||1163.9857|4.098|18.941|179.8|138.85|0.49389|1.059|1.653|0.13796|0.62792|18|0
2020-07-21 00:11:12|aim_uk_0382|JHD.L|JHD.L|James Halstead plc|GBp|LSE|208140992|United Kingdom|Industrials|Building Products & Equipment|http://www.jameshalstead.com|500|512|25443|528|5.1|677|0.035294175|0.20136|0.1494|0.30201|5.534||2020-03-31|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.362209|||812.6984|3.915|19.44|18.5|18.95|0.11188|1.658|2.915|0.14963001|0.44017|18|0
2020-07-21 00:11:13|aim_uk_0384|JIM.L|JIM.L|Jarvis Securities plc|GBp|LSE|10938400|United Kingdom|Financial Services|Capital Markets|http://www.jarvissecurities.co.uk|600|645|8199|625|5.70152|664|0.31578946|0|0.40947|0.72818|2.829||2020-03-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.960465|||1052.2023|5.388||44.7||0.0538|1.958|1.958|0.40304002|1|18|0
2020-07-21 00:11:15|aim_uk_0386|JLH.L|JLH.L|John Lewis of Hungerford plc|GBp|LSE|186746000|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.john-lewis.co.uk||0.45|8550|0.45|0.004|0.699|-0.100000024|-0.00221|-0.035669997|-0.34441003|203.95||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.704069|||75|0.404|-182.6|-0.2||0.06028|0.162|0.252|-0.04611|0.47785|18|0
2020-07-21 00:11:16|aim_uk_0387|JLP.L|JLP.L|Jubilee Metals Group PLC|GBp|LSE|2112509952|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.jubileemetalsgroup.com||4.15|7753823|3.85|0.035|4.9|0.25203252|0.32773|0.06306|0.17366|22.175||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.491279|||96.51163|2.193|6.691|0.7||0.13326|1.549|1.661|0.31719|0.45951|18|0
2020-07-21 00:11:17|aim_uk_0392|JSG.L|JSG.L|Johnson Service Group PLC|GBp|LSE|443976000|United Kingdom|Industrials|Specialty Business Services|http://www.jsg.com|175|107|867591|112|1.11124|226|-0.32692307|0.3186|0.064959995|0.15531|65.638||2020-03-02|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.988953|||190.73083|1.546|4.852|8.3|7.5|0.68967|0.664|0.711|0.08813|0.43639|18|0
2020-07-21 00:11:19|aim_uk_0393|JWNG.L|JWNG.L|Jaywing plc|GBp|LSE|93332600|United Kingdom|Communication Services|Advertising Agencies|http://www.jaywing.com|25|2.9|30060|2.9|0.021|8.94|-0.6375|0.068569995|0.00271|-0.05355|25.15||2019-07-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.768023|||9.446254|0.374|5.45|-3.6||0.29813|0.607|0.607|-0.10823|0.87675005|18|0
2020-07-21 00:11:20|aim_uk_0396|KBT.L|KBT.L|K3 Business Technology Group plc|GBp|LSE|42946700|United Kingdom|Technology|Information Technology Services|http://www.k3btg.com|275|64|8000|71.5|0.725|216|-0.66113746|0.037750002|-0.00179|-0.0127799995|16.151||2019-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.341279|||41.051956|0.454|12.027|-2||0.54118997|0.901|0.901|-0.01081|0.52141|18|0
2020-07-21 00:11:22|aim_uk_0397|KDR.L|KDR.L|Karelian Diamond Resources plc|GBp|LSE|43042700|Ireland|Basic Materials|Other Precious Metals & Mining|http://www.kareliandiamondresources.com||2.85|324668|2.3|0.02025|5.4|-0.45882356|0|-0.02454|-0.04378|1.02||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.927325|||6.3474383|||-2.2||0|0.033|0.033|0|0|18|0
2020-07-21 00:11:23|aim_uk_0399|KEFI.L|KEFI.L|KEFI Minerals Plc|GBp|LSE|1867100032|Cyprus|Basic Materials|Gold|http://www.kefi-minerals.com|10.3|1.72|34055717|1.7625|0.0081|2.228|0.35615385|0|-0.07831|-0.33947|9.089||2019-09-23|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.33|3|||||0|1.886627|||122.85714||-8.702|-0.8|-0.2|0.0448|0.279|0.279|0|0|18|0
2020-07-21 00:11:25|aim_uk_0402|KIBO.L|KIBO.L|Kibo Energy PLC|GBp|LSE|129449000|Ireland|Energy|Thermal Coal|http://kibo.energy|26.1|0.225|5627896|0.225|0.0015|3.5|-0.7352941|0|-0.09078|-0.16804|1.675||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.530813|||6.8181815||-0.768|-0.6||0.14085001|0.113|0.113|0|0|18|0
2020-07-21 00:11:26|aim_uk_0405|KMK.L|KMK.L|Kromek Group plc|GBp|LSE|344559008|United Kingdom|Healthcare|Medical Devices|http://www.kromek.com|45|17|65084|16.875|0.17155|28|-0.25|0.02858|-0.01133|-0.018|16.689||2019-12-11|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.604069|||99.4152|3.376|118.115|-0.4||0.41345|3.761|4.195|-0.0553|0.55193|18|0
2020-07-21 00:11:28|aim_uk_0406|KOD.L|KOD.L|Kodal Minerals Plc|GBp|LSE|11110599680|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.kodalminerals.com||0.0474|39395099|0.05|0.00045|0.899|-0.5145631|0|-0.05424|-0.08958||||||||||||||||||||||0|2.43372|||47.399998|||-0||0.00135|0.879|0.879|0|0|18|0
2020-07-21 00:11:29|aim_uk_0407|KOOV.L|KOOV.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:11:30|aim_uk_0408|KUBC.L|KUBC.L|Kubera Cross-Border Fund Limited|USD|LSE|109734000||||||0.05|160000|0.0475|0.00065|0.11||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:11:32|aim_uk_0415|LEK.L|LEK.L|Lekoil Limited|GBp|LSE|536529984|Nigeria|Energy|Oil & Gas E&P|http://www.lekoil.com|0.46|2.725|113178|2.65|0.0201|11.14|-0.3908046|0.22049999|-0.00081|-0.07575|8.715||2019-06-20|||0m|0|0|-1m|1.4|5|-2m|1.33|6|-3m|1.17|6|||||0|1.588372|||7.921511|0.361|1.638|-3.1|0.1|0.36131|0.534|1.01|-0.29208001|0.65199|18|0
2020-07-21 00:11:33|aim_uk_0417|LGT.L|LGT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:11:35|aim_uk_0418|LID.L|LID.L|LiDCO Group Plc|GBp|LSE|244175008|United Kingdom|Healthcare|Medical Devices|http://www.lidco.com|9.1|7.15|5000|7.15|0.07|10.9|0.4591837|-0.10786|-0.08708999|-0.16959|4.213||2020-04-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|-0.965116|||310.86957|2.164|-20.067|-0.4|-0.45|0.25185|1.184|1.821|-0.13633999|0.65191|18|0
2020-07-21 00:11:36|aim_uk_0419|LND.L|LND.L|Landore Resources Limited|GBp|LSE|1799079936||Basic Materials|Industrial Metals & Minerals||12|1.175|58562507|1.075|0.007|1.42|0.48275864|0|-0.87945|-1.98599|||2019-06-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.810465|||||-5.548|-0.2||0.14032|2.566|2.566|0|0|18|0
2020-07-21 00:11:38|aim_uk_0420|LOGP.L|LOGP.L|Lansdowne Oil & Gas plc|GBp|LSE|800552000|Ireland|Energy|Oil & Gas E&P|http://www.lansdowneoilandgas.com|2|0.95|6761565|1.1|0.00806|2.64|-0.443038|0|-0.0049|-0.01313|9.622||2019-06-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|3.234883|||47.5|||-0||0.42494|0.011|0.021|0|0|18|0
2020-07-21 00:11:39|aim_uk_0421|LOK.L|LOK.L|Lok'nStore Group Plc|GBp|LSE|29630000|United Kingdom|Real Estate|Real Estate Services|http://www.loknstore.co.uk|609|615|7850|625|5.39867|740|0.16822433|0.43622002|0.01739|0.02765|46.837||2020-04-24|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.465697|||152.60545|12.912|29.6|10.5||0.3181|2.008|2.143|0.1776|0.52005|18|0
2020-07-21 00:11:40|aim_uk_0422|LPA.L|LPA.L|LPA Group Plc|GBp|LSE|12658200|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.lpa-group.com|200|62|3300|63.5|0.63|117|-0.33507854|0.05178|0.0099|0.029000001|28.591||2020-01-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.666279|||61.814556|0.552|10.668|2.9||0.13635|1.162|1.96|0.01746|0.21812999|18|0
2020-07-21 00:11:42|aim_uk_0426|LTG.L|LTG.L|Learning Technologies Group plc|GBp|LSE|737236992|United Kingdom|Consumer Defensive|Education & Training Services|http://www.ltgplc.com|171.25|120|1155078|120|1.181|174.4|0.07142854|0.3243|0.039300002|0.06343|28.829||2020-04-16|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|2|2|||||0|0.745348|||461.53848|6.23|19.211|1.6|1|0.46889|1.019|1.052|0.08356|0.31530002|18|0
2020-07-21 00:11:43|aim_uk_0427|LTHM.L|LTHM.L|James Latham plc|GBp|LSE|19900800|United Kingdom|Industrials|Industrial Distribution|http://www.lathamtimber.co.uk|980|820|1061|815|7.9|1020|-0.043988287|0.08008|0.06829|0.123430006|5.396||2019-06-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.853488|||155.71593|0.607|7.584|63||0.0887|2.143|3.626|0.05051|0.17581|18|0
2020-07-21 00:11:45|aim_uk_0428|LWRF.L|LWRF.L|LightwaveRF plc|GBp|LSE|123583000|||||56|0.625|927123|1|0.5|8.4|||||||2020-01-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:11:46|aim_uk_0429|LXB.L|LXB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:11:48|aim_uk_0430|MAC.L|MAC.L|Marechale Capital Plc|GBp|LSE|57681200|United Kingdom|Financial Services|Capital Markets|http://marechalecapital.com||0.9|39809|0.9|0.0085|1.3|0.28571427|0|-0.6191|-1.08264||||||||||||||||||||||0|-0.16279|||449.99997|0.895||-0.3||0.00232|1.215|1.215|-0.32536998|0.83424|18|0
2020-07-21 00:11:49|aim_uk_0432|MAFL.L|MAFL.L|Mineral & Financial Investments Limited|GBp|LSE|35135400|Cayman Islands|Financial Services|Asset Management|http://www.mineralandfinancial.com||7|30000|7|0.065|14|-0.09677422|0|0.23881|0.41337|0.186|||||||||||||||||||||0|0.676744|||45.751637|-1.357||5.8||0.00031|40.728|40.728|0.90975|1|18|0
2020-07-21 00:11:51|aim_uk_0434|MAI.L|MAI.L|Maintel Holdings Plc|GBp|LSE|14337100|United Kingdom|Technology|Communication Equipment|http://www.maintel.co.uk|1000|190.5|2962|192.5|1.86|452|-0.56838566|0.07871|0.02033|0.14941|143.722||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.871511|||131.01788|0.468|5.943|22.2||0.23222|0.343|0.629|0.026010001|0.28674|18|0
2020-07-21 00:11:52|aim_uk_0439|MATD.L|MATD.L|Petro Matad Limited|GBp|LSE|677489024|Isle of Man|Energy|Oil & Gas E&P|http://www.petromatadgroup.com|0.45|2.9|811731|3.05|0.02825|10|-0.5973598|0|-0.38209|-0.60351|||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.109302|||96.66667|3719.673|-0.854|-2.5||0.042519998|8.661|9.42|0|1|18|0
2020-07-21 00:11:53|aim_uk_0440|MBH.L|MBH.L|Michelmersh Brick Holdings plc|GBp|LSE|93717400|United Kingdom|Basic Materials|Building Materials|http://www.mbhplc.co.uk|95|100.25|7400|100.25|0.99|188.2|0.1077348|0.24016|0.05173|0.123|29.782||2020-03-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.84186|||121.81045|1.873|7.799|9.2||0.38112|1.52|2.273|0.16075|0.40925997|18|0
2020-07-21 00:11:55|aim_uk_0442|MDZ.L|MDZ.L|Mediazest PLC|GBp|LSE|1396429952|United Kingdom|Communication Services|Advertising Agencies|http://www.mediazest.com|1.07|0.0425|1672277|0.045|0.0004|0.098|-0.5|-0.1346|-0.06317|-0.24514|54.563||2019-08-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.480813|||42.5|0.709|-5.265|-0||0|0.207|0.264|-0.20332001|0.5218|18|0
2020-07-21 00:11:56|aim_uk_0444|MERC.L|MERC.L|Mercia Asset Management PLC|GBp|LSE|440110016|United Kingdom|Financial Services|Asset Management|http://www.mercia.co.uk|53|19.5|191634|19.25|0.1818|39|-0.5|-0.02895|-0.00564|-0.13049|0.418||2019-07-08|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.261046|||60.74766|4.288|-148.128|-5.1||0.44994|4.798|4.798|-1.36926|1|18|0
2020-07-21 00:11:58|aim_uk_0446|MFX.L|MFX.L|Manx Financial Group PLC|GBp|LSE|114130000|Isle of Man|Financial Services|Banks—Regional|http://www.mfg.im||7.25|25244|7.25|0.068|11|-0.17142856|0|0.011879999|0.12716|74.725||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.470348|||42.647057|-1.762||1.7||0|1.149|1.151|0.13363|0.72874|18|0
2020-07-21 00:11:59|aim_uk_0447|MGR.L|MGR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:00|aim_uk_0448|MIN.L|MIN.L|Minoan Group Plc|GBp|LSE|435048000|United Kingdom|Consumer Cyclical|Travel Services|http://www.minoangroup.com|20|1.15|1048473|1|0.00944|2.8|-0.5555556|0|-0.01007|-0.05014|4.349||2020-05-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.658139|||11.386138||-7.527|-0.6||0.00124|0.031|6.091|0|0|18|0
2020-07-21 00:12:02|aim_uk_0450|MIRA.L|MIRA.L|Mirada Plc|GBp|LSE|8908430|United Kingdom|Communication Services|Entertainment|http://www.mirada.tv|22|90|23|90|0.8|194|-0.9930769|-0.09523|-0.044850003|0.05727|54.208||2020-07-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.537209|||76.01351|1.03|-10.816|6.6||0.01275|1.021|1.042|0.044689998|0.94862|18|0
2020-07-21 00:12:03|aim_uk_0455|MMX.L|MMX.L||GBp|LSE||||||17|5.875|298081|6|0.056|8.67|||||||2019-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:12:05|aim_uk_0457|MOGP.L|MOGP.L|Mountfield Group Plc|GBp|LSE|254244000|United Kingdom|Industrials|Engineering & Construction|http://www.mountfieldgroupplc.com|3.5|0.75|50000|0.75|0.00703|1.9|-0.5833333|0.07135|0.05875|0.108739994|8.35||2018-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.863953|||28.846153|0.112|1.568|0.3||0.00082|0.923|0.943|0.04124|0.15018|18|0
2020-07-21 00:12:06|aim_uk_0460|MOS.L|MOS.L|Mobile Streams Plc|GBp|LSE|1148569984|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.mobilestreams.com||0.23|29379469|0.235|0.0022|0.52|0.04444444|-0.98035|-0.46006||||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.809302||||0.285|-0.29|-0.3||0.0043200003|0.639|0.639|-0.66958|0.30568|18|0
2020-07-21 00:12:08|aim_uk_0461|MPE.L|MPE.L|M.P. Evans Group plc|GBp|LSE|54490300|United Kingdom|Consumer Defensive|Farm Products|http://www.mpevans.co.uk|11.87|525|4090|535|5.2|756|-0.1718266|0.25392|0.019170001|0.0195|25.821||2020-03-31|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.669186|||79.702446|3.092|12.177|11.5|0.55|0.27278998|1.339|1.653|0.05307|0.15059|18|0
2020-07-21 00:12:09|aim_uk_0464|MRS.L|MRS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:11|aim_uk_0465|MSI.L|MSI.L|MS INTERNATIONAL plc|GBp|LSE|16749700|United Kingdom|Industrials|Aerospace & Defense|http://www.msiplc.com||130|1000|130|1.3|216|-0.36585367|-0.01604|-0.02999|-0.07557|4.079||2019-06-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.465116|||71.23287|0.107|-6.687|-15.1||0.17688999|0.851|1.551|-0.04073|0.21059|18|0
2020-07-21 00:12:12|aim_uk_0466|MSMN.L|MSMN.L|Mosman Oil and Gas Limited|GBp|LSE|1585810048|Australia|Energy|Oil & Gas E&P|http://www.mosmanoilandgas.com||0.105|68806282|0.12|0.00081|0.33|-0.52|-0.36745|-0.09083|-1.19103|||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.908139|||11.666667|||-1||0|0.664|0.875|0|0.35886002|18|0
2020-07-21 00:12:13|aim_uk_0467|MSYS.L|MSYS.L|Microsaic Systems plc|GBp|LSE|456364992|United Kingdom|Technology|Scientific & Technical Instruments|http://www.microsaic.com||0.6|279948|0.6|0.0061|1.799|-0.5862069|0|-0.35861|-0.56533|4.617||2020-03-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.550581|||75|0.323|-0.094|-0.6||0.63870996|11.664|12.993|0|0.38784|18|0
2020-07-21 00:12:15|aim_uk_0469|MTPH.L|MTPH.L|Midatech Pharma plc|GBp|LSE|39252600|United Kingdom|Healthcare|Biotechnology|http://www.midatechpharma.com|67|21|619392|20|0.181|79.9|-0.97037035|0|-0.27557|-0.50096|35.735||2019-09-30|||0m|0|0|-1m|1|1|-2m|1|2|-3m|1|2|||||0|1.531976|||25.210083|5.803|-0.378|-55||0.56369|2.397|2.424|0|0|18|0
2020-07-21 00:12:16|aim_uk_0470|MTR.L|MTR.L|Metal Tiger plc|GBp|LSE|152208000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.metaltigerplc.com|3.6|24.75|256422|25|0.22|27.5|16.857143|0.56848|0.10511|0.19490999|16.279||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.013953|||143.89534|2.449|4.308|2.9||0.13612|12.91|13.074|0.57297003|1|18|0
2020-07-21 00:12:18|aim_uk_0472|MTW.L|MTW.L|Mattioli Woods plc|GBp|LSE|26949700|United Kingdom|Financial Services|Asset Management|http://www.mattioliwoods.com|860.2|710|10664|710|7.05|865|-0.09841269|0.22251|0.061160002|0.10142|3.605||2020-02-04|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0.5|4|||||0|0.694186|||218.79816|2.912|13.088|31.8|45.34|0.68557|2.55|2.55|0.14347|0.45852003|18|0
2020-07-21 00:12:19|aim_uk_0474|MUL.L|MUL.L|Mulberry Group plc|GBp|LSE|60047500|United Kingdom|Consumer Cyclical|Footwear & Accessories|http://www.mulberry.com|1100|173|1630|173|1.88|320|-0.35447758|0.00664|-0.0207|-0.12009|166.292||2019-11-13|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.842441|||140.19449|1.247|187.732|-13.3|14|0.2498|0.557|1.388|-0.04724|0.60671|18|0
2020-07-21 00:12:21|aim_uk_0475|MUR.L|MUR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:22|aim_uk_0477|MWE.L|MWE.L|M.T.I Wireless Edge Ltd.|GBp|LSE|87888704|Israel|Technology|Communication Equipment|http://www.mtiwe.com|38|32|246906|31.5|0.3304|43|0.43181813|0.10273|0.07123|0.13302|2.704||2020-05-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.644767|||123.552124|0.499|4.858|3.3||0.13051|2.353|2.984|0.07097|0.32056|18|0
2020-07-21 00:12:23|aim_uk_0478|MWG.L|MWG.L|Modern Water plc|GBp|LSE|524692992|United Kingdom|Industrials|Pollution & Treatment Controls|http://www.modernwater.co.uk|20|1.925|2957903|1.925|0.0166|4.4|0.06944442|-0.48808998|-0.37976003|-1.25947|40.277||2019-04-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.723255|||160.41666|0.586|-1.202|-2||0.45623|0.528|1.128|-0.49206|0.56046003|18|0
2020-07-21 00:12:25|aim_uk_0479|MXCP.L|MXCP.L|MXC Capital Limited|GBp|LSE|67203400||||||48|222081|48.5|41.2|115||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:26|aim_uk_0480|MXO.L|MXO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:28|aim_uk_0482|MYSL.L|MYSL.L|MySale Group plc|GBp|LSE|840296000|Australia|Consumer Cyclical|Internet Retail|http://www.mysalegroup.com|1.26|5.275|47636|5.325|0.056|8.6663|1.1725826|-0.15123|-0.14629|-1.3613901|28.449||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.923837|||13.808901|||-0|0.02|0.49065|0.358|0.615|-0.42917|0.09144|18|0
2020-07-21 00:12:29|aim_uk_0484|NAH.L|NAH.L|NAHL Group plc|GBp|LSE|46240200|United Kingdom|Communication Services|Advertising Agencies|http://www.nahlgroupplc.co.uk|202|38.4|22800|38.4|0.41|129|-0.6852459|0.07877|0.01609|0.02488|40.354||2019-09-17|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.171511|||31.788082|0.825|10.471|-6.4|18.5|0.69694|2.212|2.276|-0.05766|0.513|18|0
2020-07-21 00:12:31|aim_uk_0485|NAK.L|NAK.L|Nakama Group plc|GBp|LSE|117791000|United Kingdom|Industrials|Staffing & Employment Services|http://www.nakamagroupplc.com|5.5|0.3|283511|0.3|0.003|1.3|-0.6666666|-0.00834|-0.02348|-0.99035|250.481||2019-11-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.16686|||150|0.086|-10.314|0.1||0|1.114|1.114|0.01112|0.29508|18|0
2020-07-21 00:12:32|aim_uk_0486|NANO.L|NANO.L|Nanoco Group plc|GBp|LSE|286220992|United Kingdom|Technology|Semiconductor Equipment & Materials|http://www.nanocotechnologies.com|60|17.6|574878|17.7|0.1466|32.94|0.41035855|-0.48726|-0.21211|-0.43907002|27.322||2019-10-16|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.543604|||733.3333|7.078|-14.525|-1.3|-2.53|0.48416|2.342|2.708|-0.55148|0.96656|18|0
2020-07-21 00:12:34|aim_uk_0488|NASA.L|NASA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:35|aim_uk_0489|NBI.L|NBI.L|Northbridge Industrial Services plc|GBp|LSE|27899600|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.northbridgegroup.co.uk|172|91|7732|91|0.81|165|-0.3208955|0.23208|0.02273|-0.0066000004|31.476||2019-09-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.761627|||72.509964|0.986|4.25|-0.8||0.64114|1.171|1.63|-0.0070200004|0.47018|18|0
2020-07-21 00:12:37|aim_uk_0491|NCCL.L|NCCL.L|Ncondezi Energy Limited|GBp|LSE|349695008|British Virgin Islands|Energy|Thermal Coal|http://www.ncondezienergy.com|31|3.35|273440|3.55|0.0321|10.3|-0.49645394|0|-0.05249|-0.16209|28.017||2019-09-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.471511|||72.82609||-9.703|-0.7||0|0.16|0.16|0|0|18|0
2020-07-21 00:12:38|aim_uk_0494|NET.L|NET.L|Netcall plc|GBp|LSE|144380000|United Kingdom|Technology|Software—Application|http://www.netcall.com|90|35|308071|36|0.35|44.96|0.18032789|0.104720004|0.02408|0.01631|34.03||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.68372|||227.27274|2.211|21.116|0.2||0.75945|0.84|0.937|0.01495|0.88588|18|0
2020-07-21 00:12:39|aim_uk_0497|NFC.L|NFC.L|Next Fifteen Communications Group plc|GBp|LSE|90138496|United Kingdom|Communication Services|Advertising Agencies|http://www.next15.com|646.25|385|36933|398|3.5|650|-0.36217946|0.13267|0.0521|0.02533|81.838||2020-04-23|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.324418|||294.11765|1.355|10.213|2.5|22|0.77598|0.977|1.018|0.0075199995|0.26784|18|0
2020-07-21 00:12:41|aim_uk_0499|NICL.L|NICL.L|Nichols plc|GBp|LSE|36968800|United Kingdom|Consumer Defensive|Beverages—Non-Alcoholic|http://www.nicholsplc.co.uk|1576.67|1197.5|9860|1205|12.5549|1880|-0.27409637|0.24527|0.13631|0.22602|2.859||2020-02-26|||0m|0|0|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.25|4|||||0|0.482558|||352.7246|2.773|11.304|72.8|69.23|0.18679|3.013|3.38|0.18257|0.47595|18|0
2020-07-21 00:12:42|aim_uk_0501|NKTN.L|NKTN.L|Nektan plc|GBp|LSE|246516000|||||278|0.85|343868|0.85|0.07|10.8|||||||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:12:44|aim_uk_0505|NRR.L|NRR.L|NewRiver REIT plc|GBp|LSE|306200000|United Kingdom|Real Estate|REIT—Retail|http://www.nrr.co.uk|286.8|61.2|602520|61.7|0.628|218.5|-0.64863324|0.49523997|0.03284|-0.17218|117.524||2020-06-18|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.145348|||30.692078|5.61|11.327|-39.6|20.96|0.73984003|2.074|2.273|-0.82268995|0.62636|18|0
2020-07-21 00:12:45|aim_uk_0507|NTBR.L|NTBR.L|Northern Bear PLC|GBp|LSE|18665300|United Kingdom|Industrials|Building Products & Equipment|http://www.northernbearplc.com||55.5|26|55.5|0.539|81.9|-0.15267175|0.05125|0.03387|0.06288|21.396||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.82093|||42.824074|0.217|4.232|8||0.01727|1.179|1.279|0.02734|0.19985001|18|0
2020-07-21 00:12:47|aim_uk_0508|NTOG.L|NTOG.L|Nostra Terra Oil and Gas Company plc|GBp|LSE|198606000|United Kingdom|Energy|Oil & Gas E&P|http://www.ntog.co.uk|0.36|0.275|165702|0.275|0.00305|2.145|-0.8552632|-0.38384|-0.19652||||2019-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.690697||||1.677|-4.368|-0.9||0.05662|0.355|0.417|-0.96879995|0.35042|18|0
2020-07-21 00:12:48|aim_uk_0509|NUM.L|NUM.L|Numis Corporation Plc|GBp|LSE|105717000|United Kingdom|Financial Services|Capital Markets|http://www.numiscorp.com|34|310|7522|305|3.09|324|0.23732257|0|0.02566|0.071279995|4.143||2019-05-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.15|||236.28049|1.658||8.6|22.1|0.38917|1.486|1.52|0.085200004|1|18|0
2020-07-21 00:12:49|aim_uk_0510|NWF.L|NWF.L|NWF Group plc|GBp|LSE|48750000|United Kingdom|Energy|Oil & Gas Refining & Marketing|http://www.nwf.co.uk|207.5|198|9055|198|1.91255|208|0.20731711|0.02073|0.03822|0.15256|72.336||2020-01-28|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.457558|||197.80219|0.189|9.093|15|14.07|0.2043|0.99|1.062|0.01058|0.04596|18|0
2020-07-21 00:12:51|aim_uk_0511|NWT.L|NWT.L|Newmark Security plc|GBp|LSE|468732000|United Kingdom|Industrials|Security & Protection Services|http://www.newmarksecurity.com|1.8|1.225|69922|1.225|0.013|1.65|0.5806452|0.05671|0.04068|0.10858|23.977||2020-01-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689534|||72.05882|0.369|6.505|0.2||0.044749998|1.059|1.686|0.042140003|0.40460998|18|0
2020-07-21 00:12:52|aim_uk_0513|OBT.L|OBT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:12:54|aim_uk_0515|OCT.L|OCT.L|Octagonal Plc|GBp|LSE|568577024|United Kingdom|Financial Services|Asset Management|http://www.octagonalplc.com|2.8|1.55|1483|1.55|0.014|2.5|0.14814806|0|0.12882|0.13871999|||2019-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.740697|||86.111115|0.694||0.2||0.00228|10.844|10.844|0.34752998|0.66157997|18|0
2020-07-21 00:12:55|aim_uk_0516|ODX.L|ODX.L|Omega Diagnostics Group PLC|GBp|LSE|178152992|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.omegadiagnostics.com|27|48.6|9164390|36|0.406|91.5|2.5643563|0.085439995|-0.00925|-0.42946997|18.907||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|5.018604|||539.99994|5.816|68.074|-4.9||0.16715|1.406|1.906|-0.69544|0.64102|18|0
2020-07-21 00:12:57|aim_uk_0517|OEX.L|OEX.L|Oilex Ltd|GBp|LSE|3648539904|Australia|Energy|Oil & Gas E&P|http://www.oilex.com.au|0.01|0.11|17208470|0.11|0.00105|0.345|-0.15384614|0|-0.19529|-0.90289|6.645|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.676162|||109.99999|||-0.2||0.12659|0.39|0.927|0|0|18|0
2020-07-21 00:12:58|aim_uk_0518|OMG.L|OMG.L|Oxford Metrics plc|GBp|LSE|125735000|United Kingdom|Technology|Software—Application|http://www.oxfordmetrics.com||74|180994|74|0.72|127.4|-0.18681318|0.13156|0.04802|0.10757|7.719||2020-02-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.660465|||317.59656|2.46|18.695|2.4|4.3|0.81351995|2.175|2.53|0.089420006|0.70088|18|0
2020-07-21 00:12:59|aim_uk_0519|OMI.L|OMI.L|Orosur Mining Inc.|GBp|LSE|160278000|Canada|Basic Materials|Gold|http://www.orosur.ca|0.39|3.45|157000|3.45|0.0304|7.7|0.09523809|0|-0.06046|||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.026105|||||-0.952|-0.7||0.037639998|0.044|0.213|0|0|18|0
2020-07-21 00:13:01|aim_uk_0520|OMIP.L|OMIP.L|One Media iP Group Plc|GBp|LSE|135604000|United Kingdom|Communication Services|Entertainment|http://www.onemediaip.com|15|8|33628|8|0.065|8.47|0.33333337|0.36359|0.05667|0.08357|19.444||2020-03-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.644767|||129.03226|2.884|7.933|0.4|0.7|0.33933|2.403|2.403|0.16919|0.50806|18|0
2020-07-21 00:13:02|aim_uk_0523|OPG.L|OPG.L|OPG Power Ventures Plc|GBp|LSE|400734016|India|Utilities|Utilities—Regulated Electric|http://www.opgpower.com|22.5|10.5|33629|10.6|0.10565|22.792|-0.4765432|0.2502|0.05704|0.10079|41.663||2019-08-01|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.67|3|||||0|0.059302|||25|0.758|3.029|4||0.26565|0.366|1.193|0.10754|0.39803|18|0
2020-07-21 00:13:04|aim_uk_0524|OPM.L|OPM.L|1pm plc|GBp|LSE|90374200|United Kingdom|Financial Services|Credit Services|http://www.1pm.co.uk|91|18|171998|18|0.121|37.75|-0.32710278|0|0.03521|0.10574|6.107||2020-01-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.760465|||28.346457|0.545||6.2|7.7|0.47686002|1.73|1.73|0.18135999|0.66166|18|0
2020-07-21 00:13:05|aim_uk_0525|OPTI.L|OPTI.L|OptiBiotix Health Plc|GBp|LSE|87940600|United Kingdom|Healthcare|Biotechnology|http://www.optibiotix.com||55|161672|52.5|0.49|75|-0.27285314|-2.36709|||11.244||2020-07-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.212209|||901.63934|64.851|-27.397|-2.3||0.11966|2.167|2.343|-2.84243|0.52733004|18|0
2020-07-21 00:13:07|aim_uk_0526|ORCP.L|ORCP.L|Oracle Power plc|GBp|LSE|1979910016|United Kingdom|Energy|Thermal Coal|http://www.oraclepower.co.uk|11|0.75|16400089|0.675|0.0085|1.798|1.109375|0|-0.12521|-0.21063|||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.671511|||250||-10.546|-0.1||0.12864|3.169|3.193|0|0|18|0
2020-07-21 00:13:08|aim_uk_0528|ORM.L|ORM.L|Ormonde Mining plc|GBp|LSE|472507008|Ireland|Basic Materials|Other Industrial Metals & Mining|http://www.ormondemining.com|0.06|0.65|2360784|0.7|0.0072|3.68|-0.8|0|-0.03886|-0.06407||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.668604|||13.541666|||-0.1||0|0.859|15.657|0|0|18|0
2020-07-21 00:13:10|aim_uk_0536|PACL.L|PACL.L|Pacific Alliance China Land Ltd|USD|LSE|2653080||||||0.18|70000|0.07|0.05|2.63|||||||2018-09-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:13:11|aim_uk_0537|PAF.L|PAF.L|Pan African Resources PLC|GBp|LSE|1928329984|South Africa|Basic Materials|Gold|http://www.panafricanresources.com|16.67|23.5|7018789|22|0.174|24|0.94690263|0.32141998|0.09838|0.27829|58.75||2020-09-16|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.376162|||223.80952|2.116|6.584|2.6|1.23|0.69324994|0.361|0.526|0.19856001|0.3367|18|0
2020-07-21 00:13:12|aim_uk_0538|PAL.L|PAL.L|Equatorial Palm Oil plc|GBp|LSE|356278016|United Kingdom|Consumer Defensive|Farm Products|http://www.epoil.co.uk|8|0.325|2332159|0.325|0.0032|2.18|-0.5666667|0|-0.03026|-0.8688|||2018-11-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.501162|||17.105263|5.576|-0.994|-2.9||0.04817|16.216|16.216|0|1|18|0
2020-07-21 00:13:14|aim_uk_0539|PANR.L|PANR.L|Pantheon Resources Plc|GBp|LSE|502759008|United Kingdom|Energy|Oil & Gas E&P|http://www.pantheonresources.com|10|18.2|1730578|17.55|0.1266|20.95|-0.038356185|0|-0.2757|0.29879|||2020-03-20|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.808139|||54.005936|181.186|-11.449|7.4|13.34|0.24819|0.703|0.703|77.52317|-0.9322|18|0
2020-07-21 00:13:15|aim_uk_0541|PCA.L|PCA.L|Palace Capital Plc|GBp|LSE|46036500|United Kingdom|Real Estate|Real Estate Services|http://www.palacecapitalplc.com|415|194.25|37280|194|1.68|347.34|-0.992971|0.68582|0.029189998|-0.03138|73.835||2020-07-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.854069|||53.764187|9.326|13.598|-11.8|18.81|0.63713|1.483|3.227|-0.2572|0.88689005|18|0
2020-07-21 00:13:17|aim_uk_0542|PCF.L|PCF.L|PCF Group plc|GBp|LSE|250240000|United Kingdom|Financial Services|Credit Services|http://pcf.bank/investors|48.33|18.5|58824|18.5|0.1901|38.85|-0.36752135|0|0.01526|0.1009|62.13||2020-06-03|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|1|||||0|1.35872|||76.76349|1.956||2.3||0.17645|1.274|1.274|0.22258|0.94416|18|0
2020-07-21 00:13:18|aim_uk_0544|PEBI.L|PEBI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:13:20|aim_uk_0545|PEG.L|PEG.L|Petards Group plc|GBp|LSE|57528200|United Kingdom|Industrials|Security & Protection Services|http://www.petards.com|34|8.25|6889|8.25|0.0825|23|-0.6413044|-0.06329|-0.057490002|-0.02553|18.08||2019-09-19|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.961627|||63.46154|0.335|-5.298|-0.3||0.065349996|0.739|1.188|-0.01229|0.30835|18|0
2020-07-21 00:13:21|aim_uk_0546|PEN.L|PEN.L|Pennant International Group plc|GBp|LSE|36328600|United Kingdom|Technology|Software—Application|http://www.pennantplc.co.uk|110|43.5|80104|44|0.3775|92.9|-0.5138122|0.08284|0.033859998|-0.10348|25.479||2020-04-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.017441|||105.83941|0.939|11.33|-4.2||0.48544|1.509|1.644|-0.07314|0.35981|18|0
2020-07-21 00:13:23|aim_uk_0547|PET.L|PET.L|Petrel Resources Plc|GBp|LSE|157038000|Ireland|Energy|Oil & Gas E&P|http://www.petrelresources.com|0.2|3.9|125000|3.9|0.03736|27|-0.97056603|0|-0.56943|-1.2897|||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.694767|||169.56522|||-5||0|0.615|0.644|0|0|18|0
2020-07-21 00:13:24|aim_uk_0549|PFP.L|PFP.L|Pathfinder Minerals Plc|GBp|LSE|360224000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.pathfinderminerals.com|2.7|0.425|2505716|0.425|0.00453|1.917|-0.7671233|0|-1.3060899||||2018-09-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.790697||||||-0.2||0.1005|1.143|1.329|0|0|18|0
2020-07-21 00:13:25|aim_uk_0550|PGD.L|PGD.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:13:27|aim_uk_0551|PGH.L|PGH.L|Personal Group Holdings Plc|GBp|LSE|30799900|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.personalgroup.com|320|270|6510|273|2.68|407.2|-0.319202|0.14366001|0.1086|0.24111|2.033||2020-04-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.577325|||221.13023|0.969|6.748|28.4||0.33471|1.906|2.045|0.12467|0.36863|18|0
2020-07-21 00:13:28|aim_uk_0552|PGR.L|PGR.L|Phoenix Global Resources plc|GBp|LSE|2785019904|United Kingdom|Energy|Oil & Gas E&P|http://www.phoenixglobalresources.com|0.55|8.275|160430|8|0.08525|23|-0.56650245|0.18257|-0.04894|-0.40727|138.736||2019-06-11|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.250878|||103.4375|4.186|22.929|-4.1||0.00089|0.215|0.414|-0.87941|-0.11896|18|0
2020-07-21 00:13:30|aim_uk_0554|PHC.L|PHC.L|Plant Health Care plc|GBp|LSE|251990000|United States|Basic Materials|Agricultural Inputs|http://www.planthealthcare.com|0.52|9.6|40000|9.6|0.09|15.5|0.9896375|-0.57893|-0.20336|-0.34924|4.622||2019-04-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.604069|||200|2.789|-4.817|-2.1||0.16419001|3.507|5.189|-0.57240003|0.55966|18|0
2020-07-21 00:13:31|aim_uk_0555|PHD.L|PHD.L|Proactis Holdings PLC|GBp|LSE|95532600|United Kingdom|Technology|Software—Application|http://www.proactis.com|182.52|36|138132|36|0.3503|82|-0.1325301|0.014140001|0.00059|-0.34217998|78.562||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.215116|||50.919376|1.619|114.495|-29.8|11.15|0.71867996|0.737|0.737|-0.55672|0.42476|18|0
2020-07-21 00:13:33|aim_uk_0556|PHE.L|PHE.L|PowerHouse Energy Group plc|GBp|LSE|3515099904|United Kingdom|Utilities|Utilities—Renewable|http://www.powerhouseenergy.net|47|3.62|19850627|3.7|0.035|4.6|8.02439|0|-1.39508|-3.81794|||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.604651|||||-40.528|-0.1||0.00156|0.659|0.939|0|0|18|0
2020-07-21 00:13:34|aim_uk_0557|PHO.L|PHO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:13:36|aim_uk_0559|PHSC.L|PHSC.L|PHSC plc|GBp|LSE|14677300|United Kingdom|Industrials|Security & Protection Services|http://www.phsc.plc.uk|21|8|10000|8|0.08|16|-0.19999999|0.11838|0.048720002|-0.0124699995|1.456||2019-12-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.682558|||22.160666|0.124|1.044|-0.5||0.1078|2.4|2.82|-0.014780001|0.48889|18|0
2020-07-21 00:13:37|aim_uk_0562|PIP.L|PIP.L|PipeHawk plc|GBp|LSE|34860500|United Kingdom|Technology|Scientific & Technical Instruments|http://www.pipehawk.com||4.25|50000|4.25|0.045|7.584|0|0.14126|0.18235001||||2020-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.835465||||0.775|5.487|1.1||0.00168|0.354|0.429|0.07027|0.59528|18|0
2020-07-21 00:13:38|aim_uk_0563|PIRI.L|PIRI.L|Pires Investments plc|GBp|LSE|119472000|United Kingdom|Financial Services|Asset Management|http://www.piresinvestments.com||3.25|1292237|3.1|0.01525|5.875|122.99999|0|-0.097449996|0.49258|||2019-07-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.829069|||83.33333|-388.568||1.6||0|66.58|66.87|632.68274|1|18|0
2020-07-21 00:13:40|aim_uk_0568|PLUS.L|PLUS.L|Plus500 Ltd.|GBp|LSE|105979000|Israel|Financial Services|Capital Markets|http://www.plus500.com|24.27|1273.5|290147|1245.5|12.88|1470|0.90793514|0|0.46691|0.53718|2.006||2020-08-11|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|-0.331395|||488.68|2.949||134.9|2.33|0.67587|10.446|10.718|0.42793|1|18|0
2020-07-21 00:13:41|aim_uk_0569|PMG.L|PMG.L|The Parkmead Group Plc|GBp|LSE|109182000|United Kingdom|Energy|Oil & Gas E&P|http://www.parkmeadgroup.com|83|32|3503|32|0.32|57|-0.3950851|0.17705|-0.00634|-0.022030002|6.839||2020-03-27|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.740697|||47.47774|2.389|13.492|-1.5|0.5|0.12669|5.473|5.537|-0.29475|0.52996|18|0
2020-07-21 00:13:43|aim_uk_0570|PMP.L|PMP.L|Portmeirion Group PLC|GBp|LSE|13973700|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.portmeiriongroup.com|1320|375|9708|385|3.509|1020|-0.61881185|0.106879994|0.06574|0.12019|41.226||2020-09-24|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.298255|||82.98296|0.643|6.013|54.6||0.21905|1.018|2.525|0.06264|0.57848|18|0
2020-07-21 00:13:44|aim_uk_0572|POL.L|POL.L|Polo Resources Limited|GBp|LSE|384006016||||||1.88|50085|1.965|0.018|4.2|||||||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:13:46|aim_uk_0573|POLR.L|POLR.L|Polar Capital Holdings plc|GBp|LSE|98448000|United Kingdom|Financial Services|Asset Management|http://www.polarcapital.co.uk|686|485|277181|478|4.84|614.92|-0.18150687|0.34136|0.19218999|0.35599998|4.84||2020-06-22|||0m|0|0|-1m|0.8|5|-2m|0.75|4|-3m|0.75|4|||||0|0.932558|||384.92062|1.992|5.836|41.3|46.5|0.55210996|3.155|3.226|0.26048002|0.92675|18|0
2020-07-21 00:13:47|aim_uk_0574|POS.L|POS.L|Plexus Holdings plc|GBp|LSE|100436000|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.plexusplc.com|197|12.5|1347|13|0.13|37|-0.64285713|-1.2576699|-0.07753|-0.104499996|5.792|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.325581|||40.064102|4.211|-3.349|-3.7||0.26307|4.968|5.467|-1.59327|0.53663|18|0
2020-07-21 00:13:48|aim_uk_0576|PPC.L|PPC.L|President Energy Plc|GBp|LSE|1266269952|United Kingdom|Energy|Oil & Gas E&P|http://www.presidentenergyplc.com|0.18|1.8|2851194|1.65|0.0148|7.45|-0.76760566|0.25948|-0.33020002|-0.83906|37.64||2020-06-22|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.722674|||32.142857|1.027|3.959|-7.9|-0.38|0.19547|0.268|0.273|-2.1630201|0.121920004|18|0
2020-07-21 00:13:50|aim_uk_0578|PREM.L|PREM.L|Premier African Minerals Limited|GBp|LSE|11935399936|British Virgin Islands|Basic Materials|Other Industrial Metals & Mining|http://www.premierafricanminerals.com|4.2|0.0736|39399121|0.07|0.00075|0.197|0.8421054|0|-0.40725|-3.3828602|10.127||2020-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.902325|||36.8|-1236.178|0.789|-0.2||0|0.757|0.76|0|31|18|0
2020-07-21 00:13:51|aim_uk_0579|PRES.L|PRES.L|Pressure Technologies plc|GBp|LSE|18595200|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.pressuretechnologies.com|180|95.5|14080|95.5|0.77|147|-0.19747901|0.08337|-0.01145|-0.05717|43.337||2019-06-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.818023|||57.21989|1.032|12.384|-3.5||0.54143|1.131|1.63|-0.023570001|0.29251|18|0
2020-07-21 00:13:53|aim_uk_0581|PRM.L|PRM.L|Proteome Sciences plc|GBp|LSE|295182016|United Kingdom|Healthcare|Diagnostics & Research|http://www.proteomics.com|6|3.9|47273|4.09|0.03626|7|0.00987649|0.07216|0.02429||||2020-04-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.418023||||4.751|65.833|0||0.27409|0.218|0.3|0.032|0.63445|18|0
2020-07-21 00:13:54|aim_uk_0583|PRP.L|PRP.L|Prime People Plc|GBp|LSE|12307300|United Kingdom|Industrials|Staffing & Employment Services|http://www.prime-people.co.uk||52.5|13103|52.5|0.58889|147|-0.45595855|0.12077|0.08665|0.13951|9.066||2019-06-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.513372|||42.648254|0.225|1.863|12||0.00782|2.083|2.287|0.059710003|0.65732|18|0
2020-07-21 00:13:56|aim_uk_0585|PSL.L|PSL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:13:57|aim_uk_0587|PTCM.L|PTCM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:13:59|aim_uk_0588|PTD.L|PTD.L|Pittards plc|GBp|LSE|13888700|United Kingdom|Consumer Cyclical|Footwear & Accessories|http://www.pittards.com|170|39|20000|40|0.4|75|-0.4275862|0.08574|0.02343|0.022939999|55.691||2020-03-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.58779|||30.87886|0.688|8.019|2.9||0.50381|0.254|1.638|0.01821|0.30927|18|0
2020-07-21 00:14:00|aim_uk_0590|PTR.L|PTR.L|PetroNeft Resources plc|GBp|LSE|839356992|Ireland|Energy|Oil & Gas E&P|http://www.petroneft.com|0.02|0.55|379508|0.55|0.00502|1.4|-0.42105263|-0.74139|-0.0165|-0.2321|8.632|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|-0.205232|||12.5|4.337|-5.85|-1.2||0.05466|0.192|0.209|0|0.29402|18|0
2020-07-21 00:14:01|aim_uk_0592|PTY.L|PTY.L|Parity Group plc|GBp|LSE|102624000|United Kingdom|Industrials|Staffing & Employment Services|http://www.parity.net|15|8|48000|8|0.077|10.5|0.032258034|0.00421|0.0087|-0.16663|50.086||2020-04-16|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.954069|||126.98412|0.091|21.566|-1.1||0.42218|1.137|1.157|-0.013459999|0.93716|18|0
2020-07-21 00:14:03|aim_uk_0593|PUR.L|PUR.L|Pure Gold Mining Inc.|GBp|LSE|383568000|Canada|Basic Materials|Gold|http://www.puregoldmining.ca|178|126.5|184611|121|1.0006|137.69|2.142857|0|-0.10317001|-0.26489002|38.709|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.339376||||||||0.12486|5.104|5.145|0|0|18|0
2020-07-21 00:14:04|aim_uk_0594|PURE.L|PURE.L|PureCircle Limited|GBp|LSE|184455008|||||5.21|99.5|381248|98.6|70|275|||||||2020-04-09|||0m|0|0|-1m|0|3|-2m|1.33|3|-3m|1.33|3|||||0||||||||||||||18|0
2020-07-21 00:14:06|aim_uk_0595|PVR.L|PVR.L|Providence Resources P.l.c.|GBp|LSE|835398016|Ireland|Energy|Oil & Gas E&P|http://www.providenceresources.com|0.3|4.55|3648084|4.45|0.03525|12.5|-0.5710844|0|-0.20197001|-0.38052|0.045|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|2.177325|||28.08642|||-3.8||0.32716998|0.572|0.731|0|0|18|0
2020-07-21 00:14:07|aim_uk_0596|PXS.L|PXS.L|Provexis plc|GBp|LSE|2059320064|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.provexis.org||0.7|3047471|0.765|0.0075|1.08|1.5081966|0|-0.52219003|-2.42186|||2019-09-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.829069||||43.024||-0||0.07248|2.175|2.339|-1.2836|0.87918997|18|0
2020-07-21 00:14:09|aim_uk_0597|PYC.L|PYC.L|Physiomics Plc|GBp|LSE|95589000|United Kingdom|Healthcare|Biotechnology|http://www.physiomics-plc.com|0.2|7.9|2633753|8|0.049|10.84|1.1917808|-0.25968|-0.17851|-0.20844|||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|4.074418|||1128.5714|7.053|-27.161|-0.2||0.00397|8.139|8.139|-0.16183001|-0.27346|18|0
2020-07-21 00:14:10|aim_uk_0598|QFI.L|QFI.L|Quadrise Fuels International plc|GBp|LSE|1035150016|United Kingdom|Energy|Oil & Gas Integrated|http://www.quadrisefuels.com|30|2.15|1101171|1.9|0.01552|6.2691|-0.6949947|0|-0.33719003|-0.89818|34.334||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.225|||358.33334|743.005|-4.974|-0.5|-0.1|0.03856|1.706|1.782|0|0|18|0
2020-07-21 00:14:12|aim_uk_0601|QRM.L|QRM.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:14:13|aim_uk_0602|QTX.L|QTX.L|Quartix Holdings plc|GBp|LSE|47954600|United Kingdom|Technology|Scientific & Technical Instruments|http://www.quartix.net|375|305|1423|305|3.15|450|0.109090924|0.25795|0.15307|0.29986|2.208||2020-02-24|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.892441|||813.3333|5.457|21.156|11.3||0.20915002|1.124|1.357|0.21114999|0.64892|18|0
2020-07-21 00:14:15|aim_uk_0603|QXT.L|QXT.L|Quixant Plc|GBp|LSE|66435100|United Kingdom|Technology|Computer Hardware|http://www.quixant.com|6.82|112.5|2680|112.5|1.1|317.3|-0.56896555|0.11638|0.06994|0.13335|2.742||2020-03-31|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.550581|||114.44558|0.645|5.545|12.4|0.23|0.53705|2.239|3.346|0.09008|0.37138999|18|0
2020-07-21 00:14:16|aim_uk_0604|R4E.L|R4E.L|reach4entertainment enterprises plc|GBp|LSE|1276429952|United Kingdom|Communication Services|Advertising Agencies|http://www.r4e.com|65|0.275|3627264|0.275|0.003|1.25|-0.75555557|0.02348|0.03051|0.07777|74.366||2019-05-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.190116|||25|0.07|2.966|0||0.21943001|0.968|0.997|0.0037|0.20556|18|0
2020-07-21 00:14:17|aim_uk_0605|RBN.L|RBN.L|Robinson plc|GBp|LSE|16613400|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.robinsonpackaging.com|130|125|11418|125|0.9|132|0.55279505|0.1162|0.02735|0.05278|36.422||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.171511|||90.57971|0.79|6.797|7.3||0.00317|1.205|1.53|0.03449|0.21354|18|0
2020-07-21 00:14:19|aim_uk_0606|RC2.L|RC2.L|Reconstruction Capital II Limited|EUR|LSE|135856992||||||0.1075|20000|0.1375|0.1075|0.2207|||||||2019-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:14:20|aim_uk_0608|RCN.L|RCN.L|Redcentric plc|GBp|LSE|154046000|United Kingdom|Technology|Information Technology Services|http://www.redcentricplc.com|100|132|16250|127|1.2|134|0.61989796|0.16218|0.00555|-0.01189|58.465||2020-06-25|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.612209|||272.16495|2.577|15.889|-0.6|6.64|0.55084|0.648|0.898|-0.01|0.62758|18|0
2020-07-21 00:14:22|aim_uk_0609|RDT.L|RDT.L|Rosslyn Data Technologies plc|GBp|LSE|338916000|United Kingdom|Technology|Software—Application|http://www.rosslyndatatech.com||5.3|100000|5.3|0.053|7.9|-0.25874126|-0.1284|-0.18368|-1.4899001|545.926||2020-01-14|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.542441|||5300|1.709|-13.313|-0.7|0.2|0.5457|0.633|0.633|-0.19343|0.81099|18|0
2020-07-21 00:14:23|aim_uk_0611|REDD.L|REDD.L|Redde Northgate plc|GBp|LSE|306868000|United Kingdom|Industrials|Rental & Leasing Services|http://reddenorthgate.co.uk|203.5|170|277832|169.8|1.654|415|-0.49837518|0.37369|0.03833|0.086490005|96.53||2020-09-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.463372|||39.617805|1.003|2.684|35.5|14.47|0.72547996|0.782|0.998|0.06645|0.21332|18|0
2020-07-21 00:14:24|aim_uk_0615|RENE.L|RENE.L|ReNeuron Group plc|GBp|LSE|31833800|United Kingdom|Healthcare|Biotechnology|http://www.reneuron.com|625|139.25|13504|136.75|1.386|297.5|-0.3989011|-2.50705|-0.31191|-0.49216998|4.688||2020-07-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.336627|||219.29134|3.634|-1.45|-40.4|-78.48|0.47415|3.728|3.728|-2.00893|-1.8091099|18|0
2020-07-21 00:14:26|aim_uk_0617|RGD.L|RGD.L|Real Good Food plc|GBp|LSE|99564400|United Kingdom|Consumer Defensive|Confectioners|http://www.realgoodfoodplc.com|55|4.7|10078|4.7|0.047|7.5|-0.35172415|0.041300002|0.00154|-0.54216|178.958||2019-08-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.701162|||22.815533|0.74|17.925|-23.1||0.08846|0.837|1.341|-0.35354|0.35381|18|0
2020-07-21 00:14:27|aim_uk_0618|RGM.L|RGM.L|Regency Mines Plc|GBp|LSE|189911008|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.regency-mines.com|15.65|0.825|752565|0.85|0.00819|7.7|-0.8454546|0|-0.11926|-0.58326|25.751||2020-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.40872|||22.916668||-1.907|-8.8||0.054640003|0.765|0.765|0|0|18|0
2020-07-21 00:14:29|aim_uk_0620|RHL.L|RHL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:14:30|aim_uk_0622|RKH.L|RKH.L|Rockhopper Exploration plc|GBp|LSE|457715008|United Kingdom|Energy|Oil & Gas E&P|http://www.rockhopperexploration.co.uk|0.75|7.61|574246|7.885|0.077|23.95|-0.67077243|-0.25571|-0.0107|-0.05085|0.545||2020-04-08|||0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.38|8|||||0|1.711046|||8.737084|2.013|-7.874|-4.5|-0.04|0.21966|1.025|1.999|-1.9975799|0.55006003|18|0
2020-07-21 00:14:32|aim_uk_0623|RLD.L|RLD.L|Richland Resources Ltd|GBp|LSE|1108169984|Bermuda|Basic Materials|Other Precious Metals & Mining|http://www.richlandresourcesltd.com|0.1|0.325|28305066|0.27|0.00196|1|3.333333|-1.05263|-0.02925|-7.59055|||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.750581||||146.327|-139.01|-0||0.02149|1.052|1.069|0|1|18|0
2020-07-21 00:14:33|aim_uk_0624|RLE.L|RLE.L|Real Estate Investors plc|GBp|LSE|186420992|United Kingdom|Real Estate|REIT—Diversified|http://www.reiplc.com|75|30.8|195331|32|0.325|59|-0.43362832|0.69672996|0.03009|0.02883|86.275||2020-03-17|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.411046|||45.765232|9.508|13.646|1.9||0.65585|0.673|1.053|0.22072001|0.91052|18|0
2020-07-21 00:14:34|aim_uk_0626|RM2.L|RM2.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:14:36|aim_uk_0627|RMM.L|RMM.L|Rambler Metals and Mining PLC|GBp|LSE|1296409984|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.ramblermines.com|0.12|1.55|665714|1.35|0.0125|2.67|-0.24999994|-0.056799997|-0.086780004|-0.25316998|49.846||2019-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.948837|||40.789474|1.076|-18.946|-1||0.82791|0.108|0.27|-0.32779|0.07143|18|0
2020-07-21 00:14:37|aim_uk_0628|RMP.L|RMP.L|Red Emperor Resources NL|GBp|LSE|525292992|Australia|Energy|Oil & Gas E&P|http://redemperorresources.com|65|0.443|354803|0.443|0.00421|1.1|-0.26166672|0|-0.77079004|-1.26728||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.430232|||24.61111|||-0.1|-2.5|0|177.726|177.726|0|1|18|0
2020-07-21 00:14:39|aim_uk_0629|RNWH.L|RNWH.L|Renew Holdings plc|GBp|LSE|78555104|United Kingdom|Industrials|Engineering & Construction|http://www.renewholdings.com|507.67|449|59243|442|4.42|570|0.11055279|0.07219|0.0634|0.22923|55.856||2020-05-19|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.67|3|||||0|0.740116|||301.54468|0.604|8.363|29.3|39.15|0.63891|0.788|0.806|0.03665|0.14408|18|0
2020-07-21 00:14:40|aim_uk_0630|ROL.L|ROL.L|Rotala PLC|GBp|LSE|50091100|United Kingdom|Industrials|Railroads|http://www.rotalaplc.com|74|21.5|62691|25|0.25|39.94|39.983604|0.15638|0.04224|0.05446|124.611||2020-04-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.189534|||29.411764|0.85|5.435|4||0.15998|0.162|0.749|0.02883|0.20162001|18|0
2020-07-21 00:14:42|aim_uk_0631|ROSE.L|ROSE.L|Rose Petroleum plc|GBp|LSE|287112000|United Kingdom|Energy|Oil & Gas E&P|http://www.rosepetroleum.com|9|0.475|3659|0.475|0.005|1.85|-0.7164179|0|-0.08437|-0.21086|0.371||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.482558|||9.5||-0.168|-0.6||0.003|2.29|2.456|0|0|18|0
2020-07-21 00:14:43|aim_uk_0632|RQIH.L|RQIH.L|Randall & Quilter Investment Holdings Ltd|GBp|LSE|222563008|Bermuda|Financial Services|Insurance—Specialty|http://www.rqih.com|200|152.5|16373|152.5|1.48739|226.4|-0.13352275|-0.0731|-0.00756|0.16648|50.192||2019-04-29|||0m|0|0|-1m|1|2|-2m|0.5|2|-3m|0.5|2|||||0|0.768604|||107.621735|0.958|-13.109|20.5|13.95|0.63049|14.82|15.348|0.19326|0.29643|18|0
2020-07-21 00:14:44|aim_uk_0634|RRR.L|RRR.L|Red Rock Resources plc|GBp|LSE|696766976|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.rrrplc.com|6|0.39|2228460|0.39|0.003|0.57|-0.17894739|0|-0.04223|-0.118149996|11.902||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.912209|||29.999998|||-0.2||0.03609|0.059|0.419|0|0|18|0
2020-07-21 00:14:46|aim_uk_0635|RST.L|RST.L|Restore plc|GBp|LSE|125313000|United Kingdom|Industrials|Specialty Business Services|http://www.restoreplc.com|622|356|76993|370|3.42|560|-0.072681725|0.24396999|0.05069|0.07779|109.748||2020-03-18|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1|4|||||0|0.79593|||202.73347|3.169|12.988|12.9||0.78363|0.821|1.176|0.07746|0.44202|18|0
2020-07-21 00:14:47|aim_uk_0636|RTC.L|RTC.L|RTC Group plc|GBp|LSE|14643700|United Kingdom|Industrials|Staffing & Employment Services|http://www.rtcgroupplc.co.uk|75|34.5|31107|35.5|0.379|77|-0.39830506|0.02375|0.05933|0.23849002|107.553||2020-02-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.238372|||78.947365|0.116|4.866|8.6||0.06916|1.246|1.315|0.01441|0.15244001|18|0
2020-07-21 00:14:49|aim_uk_0637|RUR.L|RUR.L|Rurelec PLC|GBp|LSE|561388032|United Kingdom|Utilities|Utilities—Independent Power Producers|http://www.rurelec.com||0.525|9651|0.525|0.0045|1|-0.47500002|0|-0.02716|-0.19496|||2019-08-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.158139|||14.189188|||-0.8||0.00409|7.238|7.238|0|0|18|0
2020-07-21 00:14:50|aim_uk_0639|RWS.L|RWS.L|RWS Holdings plc|GBp|LSE|275188000|United Kingdom|Industrials|Consulting Services|http://www.rws.com|513.33|597|133317|589|5.87|685|-0.06656104|0.22059|0.06759|0.11634|21.562||2020-06-09|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.903488|||416.0279|4.746|21.515|15.9|17.99|0.56395|1.804|1.804|0.12415|0.39545|18|0
2020-07-21 00:14:52|aim_uk_0641|SAA.L|SAA.L|M&C Saatchi plc|GBp|LSE|115431000|United Kingdom|Communication Services|Advertising Agencies|http://www.mcsaatchiplc.com|468.5|44.85|499773|51.4|0.49|348.7|-0.84882355|0.05173|0.029760001|0.20986|106.952||2019-09-24|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.812209|||55.85305|0.194|3.76|16.5||0.63781|1.062|1.062|0.03598|0.03354|18|0
2020-07-21 00:14:53|aim_uk_0642|SAF.L|SAF.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:14:54|aim_uk_0643|SAG.L|SAG.L|Science Group plc|GBp|LSE|41618500|United Kingdom|Industrials|Consulting Services|http://www.sciencegroup.com|295|235|5970|235|2.4|255|0.18090451|0.13407|0.03637|-0.047420003|54.181||2020-03-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|1|1|||||0|0.764534|||269.49542|1.808|13.484|-4.5||0.49301997|1|1.206|-0.03198|0.12051|18|0
2020-07-21 00:14:56|aim_uk_0644|SAL.L|SAL.L|SpaceandPeople plc|GBp|LSE|19519600|United Kingdom|Communication Services|Advertising Agencies|http://www.spaceandpeople.co.uk|43|5.25|40643|5.6|0.0675|14.7|-0.63793105|0.057529997|0.0042|0.00537|12.023||2020-03-19|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.957558|||11.290322|0.146|2.537|0.3|3.55|0.16348|1.319|1.393|0.00879|0.62961|18|0
2020-07-21 00:14:57|aim_uk_0645|SAR.L|SAR.L|Sareum Holdings plc|GBp|LSE|3255419904|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sareum.com|1.9|0.55|12382113|0.575|0.005|1.104|0.5333333|0|-0.5754|-0.89304|||2020-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.572674|||||-11.458|-0||0.0241|8.463|8.463|0|0|18|0
2020-07-21 00:14:59|aim_uk_0647|SAV.L|SAV.L|Savannah Resources Plc|GBp|LSE|1298960000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.savannahresources.com|20|1.95|1463183|2.05|0.02031|5|-0.56842107|0|-0.08695|-0.14696999|0.118||2020-03-18|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|1.492441|||97.50001|654.138|-6.08|-0.4||0.18183|4.044|4.065|0|1|18|0
2020-07-21 00:15:01|aim_uk_0649|SCE.L|SCE.L|Surface Transforms Plc|GBp|LSE|154598000|United Kingdom|Consumer Cyclical|Auto Parts|http://www.surfacetransforms.com|24.5|26|86026|26|0.23|29|0.2093023|-1.01861|||25.491||2020-02-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.248255|||634.1463|14.151|-13.893|-1.7||0.36633998|1.491|2.41|-0.90765|0.59821|18|0
2020-07-21 00:15:02|aim_uk_0650|SCH.L|SCH.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:15:04|aim_uk_0651|SCHO.L|SCHO.L|Scholium Group Plc|GBp|LSE|13600000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.scholiumgroup.com||34.5|4062|37.5|0.29|45|-0.18823528|0.02053|0.00648|0.0094800005|3.614|||||||||||||||||||||0|0.930232|||47.06685|0.677|32.974|0.7||0.32808998|1.128|5.084|0.012610001|0.4018|18|0
2020-07-21 00:15:05|aim_uk_0652|SCLP.L|SCLP.L|Scancell Holdings plc|GBp|LSE|465356000|United Kingdom|Healthcare|Biotechnology|http://www.scancell.co.uk|55|6.25|2001986|5.35|0.0531|10|-0.41847825|0|-0.32226002|-0.43323|||2020-01-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.242441|||271.73914||-3.119|-1.2||0.34115002|10.226|10.226|0|0|18|0
2020-07-21 00:15:06|aim_uk_0653|SCPA.L|SCPA.L|Scapa Group plc|GBp|LSE|186544000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.scapa.com|518.33|91.7|424384|93.1|0.94676|295|-0.43780196|0.11447|0.04374|-0.42709|98.809||2020-05-19|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|1.210465|||154.11763|0.685|5.982|-31.9|13.44|0.84566003|1.013|1.623|-0.15439999|0.38085|18|0
2020-07-21 00:15:08|aim_uk_0654|SDI.L|SDI.L|SDI Group plc|GBp|LSE|97504000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.scientificdigitalimaging.com|44|54.5|138256|54.5|0.4935|92.8|-0.9898131|0.18718|0.07746|0.13888|31.225|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.127906|||267.15686|2.535|13.543|2.3||0.47955|1.542|2.24|0.10775|0.67126|18|0
2020-07-21 00:15:09|aim_uk_0657|SEE.L|SEE.L|Seeing Machines Limited|GBp|LSE|3365210112|Australia|Technology|Software—Application|http://www.seeingmachines.com|0.21|2.75|5636575|2.8|0.03053|18399|-0.24324328|-1.23269|-0.36422002|-0.74966|11.222||2020-03-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0|2.044186|||114.583336|||-1.6||0.38953|6.038|7.075|-1.24779|0.46056|18|0
2020-07-21 00:15:11|aim_uk_0660|SEY.L|SEY.L|Sterling Energy plc|GBp|LSE|220054000|United Kingdom|Energy|Oil & Gas E&P|http://www.sterlingenergyplc.com|0.19|11.75|105000|11.7|0.109|12.4|0.17587936|0|-0.023629999|-0.02404|1.433||2020-04-15|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.545348|||39.29766||7.128|-0.7|-0.01|0.08691|69.62|69.708|0|0|18|0
2020-07-21 00:15:12|aim_uk_0661|SFE.L|SFE.L|Safestyle UK plc|GBp|LSE|132809000|United Kingdom|Industrials|Building Products & Equipment|http://www.safestyleukplc.co.uk|35.5|27.3|82388|28.2|0.26127|78|-0.9955937|0.01575|-0.00151|-0.11882|39.66||2020-03-19|||0m|0|0|-1m|1|2|-2m|0.5|2|-3m|0.5|2|||||0|0.882558|||86.94267|0.233|14.789|-4|12.9|0.55524|0.326|0.591|-0.02619|0.2527|18|0
2020-07-21 00:15:15|aim_uk_0662|SGI.L|SGI.L|The Stanley Gibbons Group plc|GBp|LSE|426916992||Services|Specialty Retail, Other||112.32|2.55|151000|2.55|0.0252|4.2|0.21428573|-0.16036|-0.04854|-0.31159002|322.789||2019-11-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.701162|||159.37498|2.263|-14.11|-0.6||0.66822|0.224|1.228|-0.18372|0.47928002|18|0
2020-07-21 00:15:16|aim_uk_0663|SGM.L|SGM.L|Sigma Capital Group plc|GBp|LSE|89538000|United Kingdom|Real Estate|REIT—Residential|http://www.sigmacapital.co.uk||89|15742|89|0.8792|118.5|-0.19090909|0.57569003|0.06664|0.18511|32.326||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.893023|||131.6568|5.937|10.312|11.4||0.69543|2.791|2.848|0.74987|0.99502|18|0
2020-07-21 00:15:18|aim_uk_0664|SGZ.L|SGZ.L|Scotgold Resources Limited|GBp|LSE|51351700|Australia|Basic Materials|Gold|http://www.scotgoldresources.com|0.56|82.5|10575|82.5|0.7|92|1.4626865|0|-0.04409|-0.09992|33.06||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.511246|||182.1192|||-5.9||0|3.359|3.526|0|1|18|0
2020-07-21 00:15:19|aim_uk_0665|SHG.L|SHG.L|Shanta Gold Limited|GBp|LSE|793931008||Basic Materials|Gold||0.14|16|6149403|14.625|0.1281|18.875|-0.9818323|0.28833|0.01642|-0.09417|30.371||2020-02-28|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|3|||||0|0.520348|||131.14754|1.249|4.332|-1.2||0.54051|0.114|0.82|-0.08406|0.48595002|18|0
2020-07-21 00:15:21|aim_uk_0666|SHOE.L|SHOE.L|Shoe Zone plc|GBp|LSE|50000000|United Kingdom|Consumer Cyclical|Footwear & Accessories|http://www.shoezone.com|210|69|21511|70|0.76111|220.5|-0.6803653|0.06589|0.04997|0.10348|||2020-05-19|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.063372|||132.6923|0.199|3.016|5.7|16.4|0.37605|0.269|1.167|0.01799|0.1656|18|0
2020-07-21 00:15:22|aim_uk_0667|SHRE.L|SHRE.L|Share Plc|GBp|LSE|150796992||||||25.75|15356|26.5|0.25225|36|||||||2020-03-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-21 00:15:23|aim_uk_0668|SIM.L|SIM.L|SimiGon Ltd.|GBp|LSE|50863600|Israel|Technology|Software—Application|http://www.simigon.com|0.59|6|25000|6|0.06|10.25|-0.38461536|-0.28513|-0.08959|-0.18666|3.93||2019-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.347093|||43.478264|-0.556|1.95|-3||0.23691|5.302|5.672|-0.29659998|0.63191|18|0
2020-07-21 00:15:25|aim_uk_0669|SIS.L|SIS.L|Science in Sport plc|GBp|LSE|135100992|United Kingdom|Consumer Defensive|Packaged Foods|http://www.scienceinsport.com|115|34|13410|34|0.311|64.5|-0.4728682|-0.04862|-0.04625|-0.11826|2.389||2020-03-18|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.038953|||90.90909|0.728|-14.969|-4.6||0.72788|1.47|2.163|-0.111090004|0.43910998|18|0
2020-07-21 00:15:26|aim_uk_0670|SIXH.L|SIXH.L|The 600 Group PLC|GBp|LSE|117473000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.600group.com|25.5|8.95|5411|8.95|0.094|21.89|-0.54452926|0.10023|0.05777|0.14494|96.325||2019-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.498255|||33.39552|0.543|5.418|2.6||0.024230001|0.703|1.972|0.04383|0.35724|18|0
2020-07-21 00:15:28|aim_uk_0671|SLE.L|SLE.L|San Leon Energy plc|GBp|LSE|449912992|Ireland|Energy|Oil & Gas E&P|http://www.sanleonenergy.com|1.72|24.1|29328|23.8|0.239|37.544|-0.3276837|0|-0.02864|-0.16641001|1.397||2018-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777906|||53.555557|-146.751|4.204|-8.3||0.72726|27.434|27.484|0|0.44361|18|0
2020-07-21 00:15:29|aim_uk_0672|SLN.L|SLN.L|Silence Therapeutics plc|GBp|LSE|82826304|United Kingdom|Healthcare|Biotechnology|http://www.silence-therapeutics.com|277|450|55710|440|4.34|646.5|1.9629629|0|-0.33446997|-0.69981|1.373||2020-04-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.998837|||1685.3933|1277.05|-13.943|-26.1|-17.8|0.18173|3.837|3.881|0|0|18|0
2020-07-21 00:15:31|aim_uk_0673|SLP.L|SLP.L|Sylvania Platinum Limited|GBp|LSE|271852000|Bermuda|Basic Materials|Other Precious Metals & Mining|http://www.sylvaniaplatinum.com|0.3|43.7|458179|44|0.1375|67|0.47899163|0.55761003|0.18872|0.26771|0.416||2020-01-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.430813|||83.39695|0.935|1.677|12||0.39806|7.066|7.733|0.36075002|0.5117|18|0
2020-07-21 00:15:32|aim_uk_0675|SML.L|SML.L|Strategic Minerals Plc|GBp|LSE|1712080000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.strategicminerals.net||0.45|1083109|0.45|0.00405|1.44|-0.67857146|0.11334|-0.03744|-0.12751001|21.171|||||||||||||||||||||0|1.809883|||64.28571|2.773|24.47|-0.1||0.00087|0.494|0.54|-0.36305|0.83559996|18|0
2020-07-21 00:15:34|aim_uk_0676|SMS.L|SMS.L|Smart Metering Systems plc|GBp|LSE|112847000|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.sms-plc.com|849.5|616|54611|595|5.73828|742|0.1453321|0.51919|0.031|0.01777|122.205||2020-03-17|||0m|0|0|-1m|1.4|5|-2m|1.5|4|-3m|1.5|4|||||0|-0.177325|||310.4839|7.818|15.059|3.5||0.78462|1.951|2.436|0.03498|0.36807|18|0
2020-07-21 00:15:35|aim_uk_0680|SND.L|SND.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:15:36|aim_uk_0681|SNG.L|SNG.L|Synairgen plc|GBp|LSE|149432992|United Kingdom|Healthcare|Biotechnology|http://www.synairgen.com|54|190|24364436|36.5|0.38667|240|2.5265698|0|-0.55368|-0.93841004|14.558||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-3.822093|||9047.619||-8.01|-3.6||0.29993|1.988|2.069|0|0|18|0
2020-07-21 00:15:38|aim_uk_0682|SNT.L|SNT.L|Sabien Technology Group Plc|GBp|LSE|1520339968|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.sabien-tech.co.uk|50|0.194|4776243|0.19|0.0019|0.328|-0.97205883|-0.08696|-0.14979|-0.36402|||2020-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.24186|||194|1.429|-16.436|-0||0.00537|4.843|5.157|-0.14380999|0.84615|18|0
2020-07-21 00:15:39|aim_uk_0684|SNX.L|SNX.L|Synectics plc|GBp|LSE|17794400|United Kingdom|Industrials|Security & Protection Services|http://www.synecticsplc.com|315|110|4500|110|1.05|205.8|-0.9938889|-0.00868|-0.01008|-0.03046|8.095||2020-07-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.565116|||47.028645|0.297|-34.179|-7.2|18.6|0.36398|1.295|1.663|-0.02106|0.34643|18|0
2020-07-21 00:15:41|aim_uk_0685|SOG.L|SOG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:15:42|aim_uk_0686|SOLG.L|SOLG.L|SolGold plc|GBp|LSE|2072210048|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.solgold.com.au|1.26|22.8|4510254|23|0.205|31.95|-0.24590164|0|-0.02592|-0.04098|0.612||2020-02-14|||0m|0|0|-1m|1.25|4|-2m|1.33|3|-3m|1.33|3|||||0|1.157558|||176.74419||-45.451|-0.6||0.08173|1.463|1.463|0|0|18|0
2020-07-21 00:15:44|aim_uk_0687|SOLI.L|SOLI.L|Solid State plc|GBp|LSE|8557500|United Kingdom|Technology|Electronic Components|http://www.solidstateplc.com|400|560|4315|560|5.37|685|0.15942025|0.075840004|0.06446|0.16092|6.574||2019-12-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.165116|||212.28203|0.679|8.957|39.5|28.25|0.39921|1|1.85|0.050640002|0.3062|18|0
2020-07-21 00:15:45|aim_uk_0688|SOLO.L|SOLO.L|Solo Oil Plc|GBp|LSE|647510016|United Kingdom|Energy|Oil & Gas E&P|http://www.solooil.co.uk|18.2|1.15|826115|1.15|0.01|2.55|-0.11538458|0|-0.16268|-0.09158||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.475581|||26.744184|||-0.4||0|14.199|15.094|0|0|18|0
2020-07-21 00:15:46|aim_uk_0689|SOM.L|SOM.L|Somero Enterprises, Inc.|GBp|LSE|56386900|United States|Industrials|Farm & Heavy Construction Machinery|http://www.somero.com|4.52|225|13769|225|2.12|307.92|-0.13461536|0.31044|0.2399|0.36992002|2.776||2020-03-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.681976|||214.69466|1.172|3.775|37||0.73262|3.699|5.105|0.23639|0.56776|18|0
2020-07-21 00:15:48|aim_uk_0691|SOU.L|SOU.L|Sound Energy plc|GBp|LSE|1162720000|United Kingdom|Energy|Oil & Gas E&P|http://www.soundenergyplc.com|70|2.71|9607678|2.75|0.0262|9.5|-0.68189704|0|-0.03963|-0.096190006|13.221||2019-03-21|||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|1.59186|||18.066666||-7.991|-1.5|-0.4|0.072459996|2.322|2.724|0|0|18|0
2020-07-21 00:15:49|aim_uk_0692|SPA.L|SPA.L|1Spatial Plc|GBp|LSE|110486000|United Kingdom|Technology|Software—Application|http://www.1spatial.com|1|22.5|2000|22.5|0.13|29|70.42857|-0.034849998|-0.03196|-0.10368|29.233||2019-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.787209|||160.71428|1.038|-29.778|-1.4|0.22|0.78866994|0.892|1.163|-0.0635|0.52435|18|0
2020-07-21 00:15:51|aim_uk_0693|SPE.L|SPE.L|Sopheon plc|GBp|LSE|10202100|United Kingdom|Technology|Software—Application|http://www.sopheon.com|16.36|775|120|775|7|1025|-0.21319795|0.09195|0.0357|0.076570004|5.66||2020-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.456976|||282.6404|2.016|21.925|19.2|0.39|0.19233999|2.077|2.131|0.06769|0.7011|18|0
2020-07-21 00:15:52|aim_uk_0695|SPK.L|SPK.L|Gresham House Strategic plc|GBp|YHD|||||||1210|0|1210|0|10.201||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:15:54|aim_uk_0699|SPSY.L|SPSY.L|Spectra Systems Corporation|GBp|LSE|44731800|United States|Technology|Software—Application|http://www.spsy.com|1.83|120|1911|120.5|1.165|165|-0.073076904|0.40599|0.091280006|0.16363001|4.19||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.213953|||203.04568|3.188|7.853|9||0.18681999|6.155|7.41|0.32759|0.70928|18|0
2020-07-21 00:15:55|aim_uk_0701|SQZ.L|SQZ.L|Serica Energy plc|GBp|LSE|267522000|United Kingdom|Energy|Oil & Gas E&P|http://www.serica-energy.com|1.96|122|185723|121.8|1.05|146|-0.0016393065|0.56212|0.11534|0.38821998|||2020-04-23|||0m|0|0|-1m|1|3|-2m|1|3|-3m|2|2|||||0|1.296511|||164.64238|0.894|1.59|23|0.06|0.38834|1.905|2.079|0.25553|0.34015|18|0
2020-07-21 00:15:56|aim_uk_0702|SRB.L|SRB.L|Serabi Gold plc|GBp|LSE|58959600|United Kingdom|Basic Materials|Gold|http://www.serabigold.com||76.5|22935|77|0.84|97|0.26229513|0.2811|0.051810004|0.04861|6.235||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.737209|||81.12407|0.705|2.508|5||0.35846|0.483|0.875|0.054640003|0.40347|18|0
2020-07-21 00:15:58|aim_uk_0703|SRE.L|SRE.L|Sirius Real Estate Limited|GBp|LSE|1038369984|Channel Islands|Real Estate|Real Estate Services|http://www.sirius-real-estate.com|0.83|80|455778|77.8|0.72|93.5|0.16992486|0.43972|0.03187|0.12847|62.451||2020-06-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.544767|||102.04082|||11.9|0.04|0.64241|1.414|1.533|0.64502|0.57493|18|0
2020-07-21 00:15:59|aim_uk_0704|SRES.L|SRES.L|Sunrise Resources plc|GBp|LSE|3313679872|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.sunriseresourcesplc.com|0.32|0.135|9368161|0.135|0.00147|0.231|0.79999995|0|-0.09069|-0.15055999|0.463||2020-05-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.398837|||135||-72.651|-0|-0.02|0.01222|4.764|4.764|0|0|18|0
2020-07-21 00:16:01|aim_uk_0705|SRO.L|SRO.L|Spitfire Oil Limited|GBp|LSE|25884000|Australia|Energy|Oil & Gas E&P|http://www.spitfireoil.com||1.625|239000|2.1|0.02|4.38|-0.992|0|-0.19337|-0.30376|||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.867441|||18.46591|||-3.9||0|89.218|91.223|0|1|18|0
2020-07-21 00:16:02|aim_uk_0707|SRT.L|SRT.L|SRT Marine Systems plc|GBp|LSE|164252000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.srt-marine.com|75|44.5|517293|43.5|0.21|45|123.28571|0.16965|0.08999|0.21476999|33.617||2020-09-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.161627|||370.83334|3.44|20.276|2.1|3|0.029460002|3.171|4.02|0.1541|0.44936|18|0
2020-07-21 00:16:04|aim_uk_0709|SSTY.L|SSTY.L|Safestay plc|GBp|LSE|64679000|United Kingdom|Consumer Cyclical|Lodging|http://www.safestay.com|69.7|15|4000|15|0.17|40|-0.6052631|0.1752|0.017819999|-0.029930001|181.707||2019-04-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.848837|||26.785715|3.948|22.533|-1.5||0.3648|0.88|0.982|-0.05223|0.84357|18|0
2020-07-21 00:16:05|aim_uk_0710|SSY.L|SSY.L|SCISYS Group PLC|GBp|LSE|29698200|||||205|253|31008|253|246|260|||||||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:16:07|aim_uk_0711|STAF.L|STAF.L|Staffline Group plc|GBp|LSE|68930496|United Kingdom|Industrials|Staffing & Employment Services|http://www.stafflinegroupplc.co.uk|1271.67|30.025|14140|29.7|0.305|180|-0.78225803|0|-0.02611|-0.55556|122.559||2019-09-17|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.565116|||26.855991|0.082||-96.3|118.25|0.50781|1.07|1.153|-0.04087|0.080340005|18|0
2020-07-21 00:16:08|aim_uk_0712|STAR.L|STAR.L|Starcom plc|GBp|LSE|351480000||Technology|Communication Equipment||0.05|0.875|473172|0.875|0.00853|1.7|-0.32692307|-0.084350005|-0.05645|-0.2629|33.41||2020-03-02|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.543023|||79.545456|0.611|-7.241|-0.3||0.0043|0.68|1.419|-0.14948|0.41044|18|0
2020-07-21 00:16:09|aim_uk_0713|STB.L|STB.L|Secure Trust Bank PLC|GBp|LSE|18622700|United Kingdom|Financial Services|Banks—Regional|http://www.securetrustbank.com|2045|685|5005|692|6.8|1730|-0.5057143|0|0.012130001|0.12663001|||2020-05-07|||0m|0|0|-1m|0.67|6|-2m|0.8|5|-3m|1|6|||||0|1.001744|||49.810936|2.537||166.4|189.7|0.72183996|||0.23401|0|18|0
2020-07-21 00:16:11|aim_uk_0714|STCM.L|STCM.L|Steppe Cement Ltd.|GBp|LSE|219000000|Malaysia|Basic Materials|Building Materials|http://www.steppecement.com|0.43|23|96118|23|0.24|38|-0.1785714|0.26617|0.09928001|0.15673|26.736||2020-06-10|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.372093|||80.13937|0.728|2.734|4.4||0.31301|0.902|1.762|0.12144|0.42144|18|0
2020-07-21 00:16:12|aim_uk_0719|STL.L|STL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:16:14|aim_uk_0720|STM.L|STM.L|STM Group Plc|GBp|LSE|59408100|United Kingdom|Financial Services|Asset Management|http://www.stmgroupplc.com|100|27|62616|28.5|0.2755|45|-0.37931037|0.1221|0.02928|0.10112|11.341||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.811627|||45.60811|0.041|0.334|6.2||0.24082|1.945|1.994|0.16153999|1|18|0
2020-07-21 00:16:15|aim_uk_0722|SUH.L|SUH.L|Sutton Harbour Group plc|GBp|LSE|115944000|United Kingdom|Industrials|Infrastructure Operations|http://www.suttonharbourgroup.com||17|1285|17|0.18|26|-0.34615386|0.21424|0.00896|-0.02152|52.821||2020-07-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.549418|||42.821156|6.596|30.79|-0.9||0.10682999|0.521|5.079|-0.15066|0.35514|18|0
2020-07-21 00:16:17|aim_uk_0724|SUMM.L|SUMM.L|Summit Therapeutics plc|GBp|LSE|160495008|||||109|20.5|268382|20.5|18|30||||||4Q2017/-3/-10.3!1Q2018/-16/-11.5!2Q2018/-8/-5!4Q2018/-10/-7.8|2019-12-17||-3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:16:18|aim_uk_0725|SUN.L|SUN.L|Surgical Innovations Group plc|GBp|LSE|795315968|United Kingdom|Healthcare|Medical Devices|http://www.sigroupplc.com|4.5|1.6|209712|1.6|0.01533|2.8|-0.3962264|0.07118|-7.0E-5|-0.19680999|17.126||2020-03-31|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.730232|||106.66667|1.261|17.711|-0.3||0.34590998|1.5|2.902|-0.24400999|0.40370998|18|0
2020-07-21 00:16:19|aim_uk_0726|SVE.L|SVE.L|Starvest plc|GBp|LSE|57034900|United Kingdom|Financial Services|Asset Management|http://www.starvest.co.uk||11.5|62076|11.75|0.111|14.7|5.184211|0|-0.03753|0.66792|||2020-02-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.177906|||141.97531|5.935||4.1||0.00148|38.771|38.771|7.06213|0.19989|18|0
2020-07-21 00:16:21|aim_uk_0728|SWL.L|SWL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:16:22|aim_uk_0729|SXX.L|SXX.L|Sirius Minerals Plc|GBp|LSE|7020199936|||||45|5.49|140795635|5.485|2.1|8389|||||||2018-08-17|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0||||||||||||||18|0
2020-07-21 00:16:24|aim_uk_0730|SYM.L|SYM.L|Symphony Environmental Technologies plc|GBp|LSE|170026000|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.symphonyenvironmental.com|21|14.75|169380|15|0.13188|27.75|0.46341467|-0.06577|-0.088470004|-0.25195998|28.21||2019-03-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.256395|||776.3158|3.071|-46.686|-0.4||0.01977|2.195|2.869|-0.080240004|0.45896998|18|0
2020-07-21 00:16:25|aim_uk_0733|TAN.L|TAN.L|Tanfield Group PLC|GBp|LSE|162907008|United Kingdom|Financial Services|Asset Management|http://www.tanfieldgroup.com|79|3.5|1000|3.5|0.025|7.45|-0.5|0|-0.01031|-0.01651|||2020-04-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.361627|||29.661016|||-0.2||0.24966|1.529|1.529|0|0|18|0
2020-07-21 00:16:27|aim_uk_0734|TAST.L|TAST.L|Tasty plc|GBp|LSE|141090000|United Kingdom|Consumer Cyclical|Restaurants|http://dimt.co.uk|85|2.35|40000|2.35|0.0285|4.8|-0.49462366|0.03437|0.00049|-0.02231|12.434||2020-03-17|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.661046|||25|0.009|0.26|-0.2||0.39118|0.56|1.299|-0.00597|0.014630001|18|0
2020-07-21 00:16:28|aim_uk_0735|TAVI.L|TAVI.L|Tavistock Investments PLC|GBp|LSE|607795968|United Kingdom|Financial Services|Capital Markets|http://www.tavistockinvestments.com|10|1.5|126582|1.5|0.013|2.65|-0.4339623|0.05467|0.00723|0.003|18.443||2019-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.286046|||42.857143|0.374|6.848|0||0.05978|1.616|1.616|0.0021|0.40928|18|0
2020-07-21 00:16:29|aim_uk_0737|TCM.L|TCM.L|Telit Communications PLC|GBp|LSE|132691000|United Kingdom|Technology|Communication Equipment|http://www.telit.com|2.31|138.6|229212|138|1.04|180.658|-0.16363639|0.05409|0.026099999|0.42928|32.717||2020-03-17|||0m|0|0|-1m|0|2|-2m|0.5|2|-3m|1|3|||||0|0.963372|||135.48387|0.367|6.777|35.7|0.35|0.44318|1.327|1.512|0.120749995|0.32929|18|0
2020-07-21 00:16:31|aim_uk_0738|TCN.L|TCN.L|Tricorn Group plc|GBp|LSE|49219300|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.tricorn.uk.com|50|7.75|525715|7.5|0.072|18.8035|-0.5769974|0.06968|0.025190001|0.086540006|95.87||2020-06-23|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.004651|||37.62136|0.452|6.484|1.7|4.2|0.23704|0.638|1.032|0.02823|0.37936002|18|0
2020-07-21 00:16:32|aim_uk_0740|TEF.L|TEF.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:16:34|aim_uk_0741|TEK.L|TEK.L|Tekcapital plc|GBp|LSE|87778000|United Kingdom|Technology|Software—Application|http://www.tekcapital.com|30|9.25|607246|10|0.1105|24|0.23076928|0.7093|0.17322001|0.28546|||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.737209|||26.203968|0.764|1.078|9.5||0.09031|2.709|3.002|0.71505|0.92144996|18|0
2020-07-21 00:16:35|aim_uk_0742|TFW.L|TFW.L|FW Thorpe Plc|GBp|LSE|116330000|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.fwthorpe.co.uk||302|2568|302|2.88|363.32|-0.073619604|0.1882|0.0738|0.12524|0.527||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.393023|||285.71426|2.597|13.798|12.7||0.09575|3.78|5.071|0.1289|0.47772|18|0
2020-07-21 00:16:37|aim_uk_0743|TGL.L|TGL.L|TransGlobe Energy Corporation|GBp|LSE|72543000|Canada|Energy|Oil & Gas E&P|http://www.trans-globe.com||45.5|693|45.5|0.455|125|-0.61276597|0.55731|-0.051119998|-0.27636|24.609|||||||||||||||||||||5|2.524929|||21.351479|0.303|0.543|-70||0.37962002|2.196|2.638|-0.32317|0.60026|18|5
2020-07-21 00:16:38|aim_uk_0744|THAL.L|THAL.L|Thalassa Holdings Limited|GBp|LSE|16242300|British Virgin Islands|Energy|Oil & Gas Equipment & Services|http://www.thalassaenergyltd.com|2.14|55|500|55|0.542|80|-0.3167702|0|-0.06205|-0.12218001|29.445||2020-03-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.847674|||33.373787|-38.558|1.91|-17.7||0.25377|2.745|2.82|0|-0.62013|18|0
2020-07-21 00:16:40|aim_uk_0745|THR.L|THR.L|Thor Mining PLC|GBp|LSE|1282169984|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.thormining.com|4.2|0.34|2087838|0.36|0.00285|0.793|-0.46666664|0|-0.04044|-0.06717|0.446||2020-03-13|||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|1.636627|||30.909092||-4.743|-0.1||0|1.327|1.387|0|0|18|0
2020-07-21 00:16:41|aim_uk_0746|TIDE.L|TIDE.L|Crimson Tide plc|GBp|LSE|457486016|United Kingdom|Technology|Software—Application|http://www.crimsontide.co.uk|4.4|2.8|173837|2.8|0.0286|3.4|0.24444437|0.14002|0.040560003|0.11375|13.246||2019-09-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.222674|||399.99997|4.424|31.596|0.1||0.18518|1.573|2.117|0.12051|0.87162|18|0
2020-07-21 00:16:42|aim_uk_0747|TILS.L|TILS.L|Tiziana Life Sciences PLC|GBp|LSE|166408992|United Kingdom|Healthcare|Biotechnology|http://www.tizianalifesciences.com|500|191|740237|170|0.977|210|1.6153846|0|-1.33375||||2019-05-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|1.251744|||||-23.491|-6.8|-2.9|0.21188|0.201|0.205|0|0|18|0
2020-07-21 00:16:44|aim_uk_0748|TLA.L|TLA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:16:45|aim_uk_0749|TLY.L|TLY.L|Totally plc|GBp|LSE|182186000|United Kingdom|Healthcare|Medical Care Facilities|http://www.totallyplc.com|50|16.5|281402|16.75|0.2|26|0.63414633|0.028099999|-0.01224|-0.09393|12.129||2019-11-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.87093|||87.30159|0.244|8.681|-1.8||0.49925|0.776|0.779|-0.02674|0.18099001|18|0
2020-07-21 00:16:47|aim_uk_0750|TMMG.L|TMMG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:16:48|aim_uk_0752|TND.L|TND.L|Tandem Group plc|GBp|LSE|5034090|United Kingdom|Consumer Cyclical|Leisure|http://tandemgroupplc.co.uk||265|5052|265|2.6|299.1|0.32500005|0.07753|0.07105|0.15225|22.297||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.110465|||93.08044|0.295|3.81|39.6||0.0077100005|1.181|1.753|0.05237|0.30352|18|0
2020-07-21 00:16:50|aim_uk_0754|TOM.L|TOM.L|TomCo Energy Plc|GBp|LSE|669134016|Isle of Man|Energy|Oil & Gas Drilling|http://tomcoenergy.com|5|0.75|122511604|0.725|0.004|7.2|-0.889313|0|-0.039809998|-0.065799996|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.081395|||20.27027||-1.729|-0.4||0.01625|2.388|2.388|0|0|18|0
2020-07-21 00:16:51|aim_uk_0756|TRAF.L|TRAF.L|Trafalgar Property Group plc|GBp|LSE|1425190016|United Kingdom|Real Estate|Real Estate—Development|http://www.trafalgarproperty.group|0.95|0.19|44650297|0.22|0.0009|0.3|0.07317078|-0.40422|-0.1129||||2019-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.428488||||3.243|-8.022|-0.6||0.01208|0.03|1.674|-0.98133004|-0.18135001|18|0
2020-07-21 00:16:53|aim_uk_0757|TRAK.L|TRAK.L|Trakm8 Holdings PLC|GBp|LSE|49975000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.trakm8.com|70|20.5|23372|20.5|0.121|26|-0.16326529|0.01115|-5.0E-5|-0.05052|45.413||2019-07-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.188953|||48.349056|0.931|83.476|-2.2|9.99|0.070650004|1.257|1.555|-0.055910002|0.59125|18|0
2020-07-21 00:16:54|aim_uk_0759|TRCS.L|TRCS.L|Tracsis plc|GBp|LSE|29117600|United Kingdom|Technology|Software—Application|http://www.tracsis.com|737.5|595|8193|590|6.1|840|-0.08880311|0.18952999|0.06455|0.11273|3.221||2020-04-02|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.732558|||340.58386|2.559|13.504|18|25.55|0.66138|2.129|2.153|0.09362|0.58618|18|0
2020-07-21 00:16:55|aim_uk_0761|TREE.L|TREE.L|Cambium Global Timberland Limited|GBp|LSE|73728304|||||44|6.5|32955|6.5|0.06|13|||||||2020-01-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:16:57|aim_uk_0762|TRIN.L|TRIN.L|Trinity Exploration & Production plc|GBp|LSE|478488992|United Kingdom|Energy|Oil & Gas E&P|http://trinityexploration.com|0.48|7.3|862885|7.3|0.07525|13.9|-0.32093024|0.19201|0.010190001|-0.17639999|2.931||2020-05-13|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.669186|||55.725193|0.246|1.28|-2.5||0.19209999|1.918|2.442|-0.15099|0.42935002|18|0
2020-07-21 00:16:58|aim_uk_0763|TRP.L|TRP.L|Tower Resources plc|GBp|LSE|1243270016|United Kingdom|Energy|Oil & Gas E&P|http://www.towerresources.co.uk|0.12|0.315|3681822|0.315|0.00281|0.945|-0.6594595|0|-0.06306|-0.13156|3.864||2019-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570348|||15.75||7.463|-0.4||0.13611001|0.035|0.035|0|0|18|0
2020-07-21 00:17:00|aim_uk_0764|TRT.L|TRT.L|Transense Technologies plc|GBp|LSE|16307300|United Kingdom|Consumer Cyclical|Auto Parts|http://www.transense.co.uk|100|54.5|5103|57|0.54396|90|-0.99088|-0.72896004|-0.30666|-0.56145|24.441||2020-02-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.14593|||248.85844|3.831|-5.255|-12.2||0.07321|1.792|2.314|-0.82949996|0.81134003|18|0
2020-07-21 00:17:01|aim_uk_0765|TRX.L|TRX.L|Tissue Regenix Group plc|GBp|LSE|7032990208|United Kingdom|Healthcare|Biotechnology|http://www.tissueregenix.com|16.1|0.325|29399924|0.33|0.00322|4.4|-0.99925|-0.47057|-0.13166|-0.24861|9.294||2020-06-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.458139|||14.772727|0.238|-0.506|-0.6||0.4468|1.758|3.255|-0.53503|0.46183|18|0
2020-07-21 00:17:03|aim_uk_0766|TSTL.L|TSTL.L|Tristel Plc|GBp|LSE|45296500|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.tristel.com|300|465|59620|455|4.15|534|0.51666665|0.25204|0.1195|0.20715|16.09||2020-02-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.800581|||856.35364|7.041|27.937|10.1|12|0.41217998|2.433|3.154|0.16165|0.79385|18|0
2020-07-21 00:17:04|aim_uk_0767|TSTR.L|TSTR.L|Tri-Star Resources plc|GBp|LSE|95276896|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.tri-starresources.com|68|27|22692|27|0.1599|49.999|-0.37209302|0|-0.030380001|-0.03425|6.865||2019-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.036046|||142.85715||-75.446|-0.2||0.72431|0.202|0.202|0|0|18|0
2020-07-21 00:17:05|aim_uk_0769|TUNG.L|TUNG.L|Tungsten Corporation plc|GBp|LSE|126088000|United Kingdom|Industrials|Specialty Business Services|http://www.tungsten-network.com|80|42.5|153991|39.5|0.3295|55|-0.24038464|-0.07507|-0.010650001|-0.0482|6.484||2020-09-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.910465|||47.222225|1.505|-20.052|-4.5||0.55391|0.521|0.619|-0.15323|0.46058998|18|0
2020-07-21 00:17:07|aim_uk_0770|TYM.L|TYM.L|Tertiary Minerals plc|GBp|LSE|831057984|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.tertiaryminerals.com|9|0.24|21526065|0.26|0.00221|0.899|0.08333337|-2.71845|-0.18912001|-0.3093|||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.322093|||40|5.213|-1.918|-0.2||0.011820001|5.175|5.175|0|1|18|0
2020-07-21 00:17:08|aim_uk_0774|UCG.L|UCG.L|United Carpets Group plc|GBp|LSE|81400000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.unitedcarpetsandbeds.com|8.7|2.98|40000|2.98|0.0301|6.4|-0.44558138|0.03241|0.01709|0.09876|559.556|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.816279|||66.22222|0.784|24.178|0.5|1.6|0.0077100005|0.714|0.926|0.015579999|0.62294996|18|0
2020-07-21 00:17:10|aim_uk_0777|UJO.L|UJO.L|Union Jack Oil plc|GBp|LSE|15440900096|United Kingdom|Energy|Oil & Gas E&P|http://www.unionjackoil.com||0.235|173315396|0.2375|0.00183|0.38|-0.13454545|0|-0.09826|-0.16931||||||||||||||||||||||0|0.473837|||234.99998|218.815|-23.43|-0||0.00208|29.297|29.429|0|-0.352|18|0
2020-07-21 00:17:11|aim_uk_0778|UKOG.L|UKOG.L|UK Oil & Gas PLC|GBp|LSE|10968399872|United Kingdom|Energy|Oil & Gas E&P|http://www.ukogplc.com|4.4|0.1688|254042085|0.185|0.002|1.374|-0.8102564|0|-0.0466|-0.104320005|||2020-06-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.212209|||24.114285|62.924|-3.591|-0.1||0.0546|1.152|1.153|0|0.52525|18|0
2020-07-21 00:17:13|aim_uk_0779|UKR.L|UKR.L|Ukrproduct Group Limited|GBp|LSE|39673000|Ukraine|Consumer Defensive|Packaged Foods|http://www.ukrproduct.com||5.75|38699|5.975|0.05975|7|0.8518518|0.042529996|0.05356|0.98497003|230.411||2019-09-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.123837|||71.875|0.189|4.438|5.1||0|0.428|0.763|0.04065|0.09463|18|0
2020-07-21 00:17:14|aim_uk_0780|ULS.L|ULS.L|ULS Technology plc|GBp|LSE|64871300|United Kingdom|Communication Services|Internet Content & Information|http://www.ulstechnology.com|135|58.7|112329|58.5|0.48114|73.623|-0.15217394|0.17915002|0.118090004|0.28004|57.373||2019-12-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.560465|||302.5773|1.515|8.455|4.8|6.8|0.84682|0.45|0.482|0.11549|0.43941003|18|0
2020-07-21 00:17:16|aim_uk_0782|UNG.L|UNG.L|Universe Group plc|GBp|LSE|260192000|United Kingdom|Industrials|Specialty Business Services|http://www.universe-group.co.uk|10|5.875|38981|5.875|0.05765|7|0.32022476|0.07491|0.02858|-0.06147|25.474||2019-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.704651|||64.56044|0.665|8.876|-0.6||0.62713003|0.905|1.192|-0.06533|0.51767|18|0
2020-07-21 00:17:17|aim_uk_0784|URU.L|URU.L|URU Metals Limited|GBp|LSE|780571|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.urumetals.com|1.14|105|159|105|0.907|348|-0.6818182|0|-0.080579996|-0.62429|||2019-10-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.317441|||48.076923||-1.343|-275.2||0.17813998|0.123|0.123|0|0|18|0
2020-07-21 00:17:19|aim_uk_0787|UVEL.L|UVEL.L|UniVision Engineering Limited|GBp|LSE|383676992|Hong Kong|Industrials|Security & Protection Services|http://www.uvel.com|1.6|1.1|153961|1.05|0.0115|2.991|-0.5416667|0.08064|0.049450003|0.11449|10.684||2019-09-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.237209|||50|0.357|4.433|0.2||0|2.008|2.184|0.06948|0.1935|18|0
2020-07-21 00:17:20|aim_uk_0788|VAL.L|VAL.L|ValiRx plc|GBp|LSE|36062400|United Kingdom|Healthcare|Biotechnology|http://www.valirx.com|6|10.25|2898331|7.25|0.03|22.9|45.774193|0|-0.43026|-0.92339|8.97||2019-05-29|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|2.239534|||46.590908||-0.462|-33.1||0.011390001|0.237|0.276|0|0|18|0
2020-07-21 00:17:22|aim_uk_0789|VAST.L|VAST.L|Vast Resources plc|GBp|LSE|12214500352|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.vastplc.com|3.7|0.23|202776616|0.234|0.00191|0.537|1.0347826|-0.60964|||93.369||2020-01-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.798255|||230|24.384|-39.997|0||0.19986999|0.463|0.581|1.9091201|-0.09393|18|0
2020-07-21 00:17:23|aim_uk_0790|VCP.L|VCP.L|Victoria plc|GBp|LSE|125398000|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.victoriaplc.com|750|240|4940|240|2.55|550|-0.55140185|0.17392999|0.0292|-0.01441|157.584||2019-11-26|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.511046|||92.98721|1.176|6.762|-3.7||0.65887|1.15|1.926|-0.0076200003|0.36391997|18|0
2020-07-21 00:17:25|aim_uk_0791|VELA.L|VELA.L|Vela Technologies PLC|GBp|LSE|1748940032|United Kingdom|Financial Services|Asset Management|http://www.velatechplc.com||0.075|21000|0.075|0.00062|0.8|-0.994|0|-0.07621|-0.7371|29.689|||||||||||||||||||||0|1.507558|||75|||-0.1||0.00205|0.254|0.254|0|0|18|0
2020-07-21 00:17:26|aim_uk_0792|VENN.L|VENN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:17:27|aim_uk_0794|VGAS.L|VGAS.L|Volga Gas plc|GBp|LSE|80818400|United Kingdom|Energy|Oil & Gas E&P|http://www.volgagas.com|0.76|24.5|30042|24.5|0.236|53|-0.5377358|0.58238|0.010369999|-0.18912001|||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.128488|||40.969902|0.179|0.308|-12.4||0.75615996|2.351|2.483|-0.316|0.30326|18|0
2020-07-21 00:17:29|aim_uk_0797|VLG.L|VLG.L|Venture Life Group plc|GBp|LSE|83712096|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.venture-life.com|83|84|704875|72|0.76|89.89|0.41176474|0.1015|0.02004|0.02786|21.407||2020-04-09|||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|0.409302|||214.28572|2.801|27.59|1||0.5505|2.084|2.721|0.04474|0.39606997|18|0
2020-07-21 00:17:30|aim_uk_0799|VLS.L|VLS.L|Velocys plc|GBp|LSE|1063760000|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.velocys.com|26.65|6.5|9410770|6|0.058|16.8|0.9047618|0|-0.63039|-3.56391|169.745||2019-05-15|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.881976|||3249.9998|83.039|-2.037|-2.6||0.45705003|0.298|0.846|0|1|18|0
2020-07-21 00:17:32|aim_uk_0801|VNET.L|VNET.L|Vianet Group plc|GBp|LSE|28953400|United Kingdom|Industrials|Specialty Business Services|http://www.vianetplc.com|142|90.5|5100|90.5|0.89|169.75|-0.29019606|0.28123|0.046079997|0.09132|10.043||2020-06-02|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.136627|||93.78239|1.658|5.896|8.5||0.55861|1.102|1.413|0.14931|0.68284|18|0
2020-07-21 00:17:33|aim_uk_0803|VNL.L|VNL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:17:34|aim_uk_0804|VOF.L|VOF.L|VinaCapital Vietnam Opportunity Fund Limited|GBp|LSE|175068000|||||4.5|335|74743|337.5|3.00461|408|||||||2020-03-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-21 00:17:36|aim_uk_0805|VOG.L|VOG.L|Victoria Oil & Gas Plc|GBp|LSE|256862000|United Kingdom|Energy|Oil & Gas Integrated|http://www.victoriaoilandgas.com|1.07|3.45|563321|3.35|0.0351|16.5|-0.734127|0.11807|-0.025409998|-0.11424|17.925||2019-05-24|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.677325|||6.0846562|0.767|6.497|-7.2|0.17|0.13161|2.222|2.247|-0.7633|0.34208|18|0
2020-07-21 00:17:37|aim_uk_0806|VRP.L|VRP.L|Verona Pharma plc|GBp|LSE|106536000|United Kingdom|Healthcare|Biotechnology|http://www.veronapharma.com|247.67|87.5|693507|101.5|0.47|115|1.1969697|0|-0.54749|-0.86033994|5.545||2020-04-30|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|-0.795348|||357.14285||-1.654|-34.3||0.25605|3.667|3.913|0|0|18|0
2020-07-21 00:17:39|aim_uk_0807|VRS.L|VRS.L|Versarien plc|GBp|LSE|169682000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.versarien.com|25|40.275|974201|38.275|0.3705|137.5|-0.6962302|-0.38513002|-0.14606|-0.33908|11.066||2019-07-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|0.830232|||491.15854|6.846|-17.774|-2.4||0.26334998|1.787|2.635|-0.44284|0.26623|18|0
2020-07-21 00:17:40|aim_uk_0808|VTU.L|VTU.L|Vertu Motors plc|GBp|LSE|369174016|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.vertumotors.com|51|22.8|934128|22.7|0.1825|43.328|-0.36944443|0.02123|0.02921|0.0110599995|63.066||2020-06-03|||0m|0|0|-1m|2|2|-2m|1.33|3|-3m|1.33|3|||||0|1.194767|||31.843573|0.068|3.209|0.8|7|0.80472|0.146|0.977|0.00097000005|0.10901|18|0
2020-07-21 00:17:42|aim_uk_0810|WAND.L|WAND.L|WANdisco plc|GBp|LSE|51342300|United Kingdom|Technology|Software—Application|http://www.wandisco.com|12.07|530|23485|554|6|834|0.025925875|-1.6497|-0.48117|-1.28534|16.905||2018-03-09|||0m|0|0|-1m|2|3|-2m|2|2|-3m|1.33|3|||||0|1.177325|||846.6454|16.477|-9.988|-62.6||0.68195|3.375|3.441|-1.74955|0.5995|18|0
2020-07-21 00:17:43|aim_uk_0811|WEB.L|WEB.L|Webis Holdings plc|GBp|LSE|393337984|Isle of Man|Consumer Cyclical|Gambling|http://www.webisholdingsplc.com|1600|1.45|73143|1.45|0.016|3.7|0.1153847|-0.0047|-0.03305|-0.45199|138.201||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493023|||725|0.085|-18.091|-0.1||0.03136|1.215|1.503|-0.010930001|0.09342|18|0
2020-07-21 00:17:44|aim_uk_0812|WGB.L|WGB.L|Walker Greenbank PLC|GBp|LSE|70983504|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.walkergreenbank.com|128.75|51.5|50254|52.5|0.41|91.75|-0.40340906|0.08457|0.0353|0.05923|15.629||2020-06-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.097093|||56.407448|0.398|4.704|5.2||0.60209|0.757|1.895|0.0334|0.61127996|18|0
2020-07-21 00:17:46|aim_uk_0814|WHI.L|WHI.L|WH Ireland Group plc|GBp|LSE|48698700|United Kingdom|Financial Services|Capital Markets|http://www.whirelandplc.com|177|40.5|5276|42.5|0.41|58.8|-0.02409637|0|-0.20064|-0.384|34.129||2019-11-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.652906|||228.81355|0.921||-7.1||0.63036|1.433|1.96|-0.14909|1|18|0
2020-07-21 00:17:47|aim_uk_0815|WIND.L|WIND.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:17:49|aim_uk_0816|WINK.L|WINK.L|M Winkworth PLC|GBp|LSE|12733200|United Kingdom|Real Estate|Real Estate Services|http://www.winkworthplc.com|144|140|1731|140|1.24|185|0.21739125|0.27322|0.15666|0.26847|10.593||2020-04-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.044767|||358.05627|2.321|8.494|10.1||0.10459|3.187|3.514|0.20028|0.79426|18|0
2020-07-21 00:17:50|aim_uk_0817|WKOF.L|WKOF.L|Weiss Korea Opportunity Ord|GBp|LSE|84365000||||||167|1774|167|1.345|170||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:17:52|aim_uk_0819|WRES.L|WRES.L|W Resources Plc|GBp|LSE|6700040192|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.wresources.com|1.2|0.235|20337619|0.235|0.0022|0.448|-0.4534884|-2.6411|-0.01195|-0.15405|253.408||2020-06-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570348|||78.333336|||-0.1||0.00551|0.423|1.176|0|0.06027|18|0
2020-07-21 00:17:53|aim_uk_0821|WSBN.L|WSBN.L|Wishbone Gold Plc|GBp|LSE|91918200|Gibraltar|Basic Materials|Gold|http://www.wishbonegold.com||1.25|78742|1.25|0.0122|3.8|-0.67105263|0|-0.24271|-1.24294||||||||||||||||||||||0|-0.060465|||20.833334|0.017||-13.1||0.18259001|1.066|1.426|-0.14027001|0.0031299999|18|0
2020-07-21 00:17:55|aim_uk_0822|WSG.L|WSG.L|Westminster Group PLC|GBp|LSE|160403008|United Kingdom|Industrials|Security & Protection Services|http://www.wsg-corporate.com||9.75|484989|9.25|0.091|15.2|-0.21276593|-0.06796|-0.06726|-0.94014|133.161||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.263372|||609.375|1.387|-20.402|-1||0.07248|1.138|1.321|-0.12839|0.40820998|18|0
2020-07-21 00:17:56|aim_uk_0824|WYG.L|WYG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:17:58|aim_uk_0825|WYN.L|WYN.L|Wynnstay Group Plc|GBp|LSE|20007600|United Kingdom|Basic Materials|Agricultural Inputs|http://www.wynnstay.co.uk|534|325|20566|318|2.85|400|0.042622924|0.02411|0.02844|0.06585|12.818||2020-01-22|||0m|0|0|-1m|0|1|-2m|-0.5|2|-3m|-0.5|2|||||0|0.93372|||67.093315|0.158|6.55|31.4||0.28189|1.103|1.758|0.0136|0.13349|18|0
2020-07-21 00:17:59|aim_uk_0827|XLM.L|XLM.L|XLMedia PLC|GBp|LSE|187128992|Cyprus|Communication Services|Publishing|http://www.xlmedia.com|2.46|26.7|299055|27|0.236|83|-0.6625|0.34153998|0.111269996|-0.52889|16.827||2020-04-22|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.377906|||77.61628|0.385|1.129|-30||0.47647998|1.461|1.557|-0.74627|0.67373|18|0
2020-07-21 00:18:00|aim_uk_0828|XSG.L|XSG.L|Xeros Technology Group plc|GBp|LSE|1983760000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.xerostech.com|135.55|1.5|17969440|1.4|0.0092|9.3977|-0.84925|0|-0.62037|-1.40445|12.999||2020-04-24|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.774418|||214.2857|3.316|-0.422|-6.5|-18|0.30215|2.795|3.195|0|-0.55568004|18|0
2020-07-21 00:18:02|aim_uk_0829|XTR.L|XTR.L|Xtract Resources Plc|GBp|LSE|457303008|United Kingdom|Basic Materials|Gold|http://www.xtractresources.com||1.15|1912903|1.175|0.0115|2.086|-0.3088236|0|-0.04255|-0.10144||||||||||||||||||||||0|0.319767|||46|3.71||-0.3||0.35187998|1.548|2.315|-0.80681|0.19097|18|0
2020-07-21 00:18:03|aim_uk_0830|YNGA.L|YNGA.L|Young & Co.'s Brewery, P.L.C.|GBp|LSE|34389900|United Kingdom|Consumer Cyclical|Restaurants|http://www.youngs.co.uk|1793.33|946|12763|952|9.74|1690|-0.41415387|0.22529|0.029790001|0.0326|48.612||2019-05-23|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.643604|||78.506226|2.416|10.724|39.4|65.65|0.24066|0.085|0.157|0.06194|0.14923|18|0
2020-07-21 00:18:05|aim_uk_0831|YOLO.L|YOLO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:06|aim_uk_0832|YOU.L|YOU.L|YouGov plc|GBp|LSE|108466000|United Kingdom|Communication Services|Advertising Agencies|http://www.yougov.co.uk|580|790|19493|790|7.4|810|0.47113597|0.19596|0.09019|0.15256|9.474||2020-04-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.583139|||803.6623|5.561|28.376|14.1||0.78148|1.308|1.308|0.10831001|0.83361|18|0
2020-07-21 00:18:08|aim_uk_0833|ZAM.L|ZAM.L|Zambeef Products Plc|GBp|LSE|300580000|Zambia|Consumer Defensive|Packaged Foods|http://www.zambeefplc.com|0.26|7.25|20000|7.25|0.072|8.05|-0.9896797|0.11485|0.03709|0.02342|27.242|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.026558|||||||0.03|0.19594999|0.138|1.41|0.01482|0.35184|18|0
2020-07-21 00:18:09|aim_uk_0834|ZBO.L|ZBO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:11|aim_uk_0835|ZIOC.L|ZIOC.L|Zanaga Iron Ore Company Limited|GBp|LSE|293033984|British Virgin Islands|Basic Materials|Steel|http://www.zanagairon.com|0.14|7.5|528078|7.4|0.05203|15.251|-0.24180329|0|-0.0197|-0.04854|||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052906|||56.390976|||-0.7|-0.02|0|4.503|4.589|0|0|18|0
2020-07-21 00:18:12|aim_uk_0837|ZOO.L|ZOO.L|ZOO Digital Group plc|GBp|LSE|74547296|United Kingdom|Technology|Software—Application|http://www.zoodigital.com|2.27|65|135807|68.5|0.695|90|-0.035211265|0.03504|-0.01767|0.063319996|132.679||2019-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.093604|||915.4929|1.907|54.422|0.4||0.45613998|0.786|0.786|0.01061|0.3386|18|0
2020-07-21 00:18:13|aim_uk_0839|ZYT.L|ZYT.L|Zytronic plc|GBp|LSE|16044000|United Kingdom|Technology|Electronic Components|http://zytronic.co.uk||110|6530|110|1.0651|269.6|-0.5416666|0.15694|0.04777|0.07692|||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.679651|||74.324326|0.293|1.867|11.8|29.9|0.35608003|10.456|12.26|0.105170004|0.31855|18|0
2020-07-21 00:18:15|aim_uk_0841|VLX.L|VLX.L|Volex plc|GBp|LSE|152251008|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.volex.com|1.48|143|24038|143|1.465|171.5|0.6158192|0.06768|0.04789|0.11939|8.51||2020-06-18|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.011046|||165.89328|0.499|7.371|9.5|0.1|0.47116002|1.053|1.671|0.037550002|0.23166001|18|0
2020-07-21 00:18:16|aim_uk_0842|FTC.L|FTC.L|Filtronic plc|GBp|LSE|213898000|United Kingdom|Technology|Communication Equipment|http://www.filtronic.com|7.56|10.75|468755|11.25|0.072|11.9|0.40625|0.02276|0.00501|0.11005|39.506||2020-08-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.152906|||244.31818|1.803|79.242|-1|0.47|0.19964|0.588|1.523|-0.14777|0.44531|18|0
2020-07-21 00:18:18|aim_uk_0843|WSP.L|WSP.L|Wynnstay Properties Plc|GBp|LSE|2711620|United Kingdom|Real Estate|Real Estate—Diversified|http://www.wynnstayproperties.co.uk||605|9|605|6.05|630|0.025423765|0|0.02892|0.11147001|55.528||2019-06-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.022093|||72.87401|11.996||88.7||0.00303|0.917|0.917|1.0291101|0.96704|18|0
2020-07-21 00:18:19|aim_uk_0844|BILN.L|BILN.L|Billington Holdings Plc|GBp|LSE|12934300|United Kingdom|Industrials|Engineering & Construction|http://www.billington-holdings.plc.uk|350|314|3288|314|2.91|450|-0.0278638|0.069910005|0.07839|0.18608999|5.752||2020-04-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.713372|||134.82181|0.2|2.857|39.8||0.30392|1.114|1.544|0.044260003|0.28531998|18|0
2020-07-21 00:18:21|aim_uk_0845|CNN.L|CNN.L|Caledonian Trust PLC|GBp|LSE|11784000|United Kingdom|Real Estate|Real Estate Services|http://www.caledoniantrust.com||132.5|233|127.5|1.4|246.4|-0.41111112|-0.79664004|-0.00928|0.083409995|22.937||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.360465|||65.59406|39.246|-49.264|16.2||0.013099999|0.074|4.889|3.55597|0.53731|18|0
2020-07-21 00:18:22|aim_uk_0846|WTE.L|WTE.L|Westmount Energy Limited|GBp|LSE|125761000||Basic Materials|Independent Oil & Gas|||12.5|69239|12.5|0.13|23|-0.2063492|0|-0.032479998|0.120349996|3.491||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.298837|||109.649124|||1||0.26067|37.859|37.875|0|0|18|0
2020-07-21 00:18:24|aim_uk_0847|CAB.L|CAB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:25|aim_uk_0848|TON.L|TON.L|Titon Holdings Plc|GBp|LSE|11083800|United Kingdom|Industrials|Building Products & Equipment|http://www.titon.com/uk||71|3738|75|0.715|152.75|-0.5|0.04832|0.0172|0.031170001|4.961||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.248255|||50.750534|0.259|5.35|3|15.6|0.18744|1.968|3.079|0.01403|0.29354998|18|0
2020-07-21 00:18:27|aim_uk_0849|HVT.L|HVT.L|The Heavitree Brewery PLC|GBp|LSE|1994700|United Kingdom|Consumer Cyclical|Restaurants|http://www.heavitreebrewery.co.uk||325|550|325|3.25|470|-0.22619045|0.24628|0.04454|0.09083|49.033||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854651|||122.54902|3.227|13.101|23.2||0|0.4|0.404|0.16493|0.38653|18|0
2020-07-21 00:18:28|aim_uk_0850|HVTB.L|HVTB.L||GBp|YHD|||||||0|0|0|0|0||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:29|aim_uk_0851|HVTA.L|HVTA.L|The Heavitree Brewery PLC|GBp|LSE|3282480|United Kingdom|Consumer Cyclical|Restaurants|http://www.heavitreebrewery.co.uk||195|11|195|1.95|269.5|-0.113636374|0.24628|0.04454|0.09083|49.033|||||||||||||||||||||0|0.854651|||73.52941|2.303|9.35|23.2||0|0.4|0.404|0.16493|0.38653|18|0
2020-07-21 00:18:31|aim_uk_0852|CIN.L|CIN.L|City of London Group plc|GBp|LSE|39961100|United Kingdom|Financial Services|Asset Management|http://www.cityoflondongroup.com|0.3|92.5|1|92.5|1.05|150|-0.36206895|0.34250998|0.01594|-0.17232001|220.205||2019-12-17|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|0.456241|||117.237015|12.578|36.724|-13.8|0.98|0.00104|1.876|3.244|-0.62472|0.96985|18|0
2020-07-21 00:18:32|aim_uk_0853|HRN.L|HRN.L|Hornby PLC|GBp|LSE|166928000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.hornby.com|37.95|33|1200|33|0.335|41|0.022675514|-0.01393|-0.04532|-0.108109996|7.131||2020-06-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.497674|||148.64865|1.369|-98.3|-2.7|1|0.73579|2.098|5.082|-0.08972|0.44136003|18|0
2020-07-21 00:18:34|aim_uk_0854|WINE.L|WINE.L|Naked Wines plc|GBp|LSE|72875600|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.nakedwinesplc.co.uk|442.5|410|30872|405|4.15|439.78|0.5637065|-0.00364|-0.013359999|-0.06003|4.796||2020-06-24|||0m|0|0|-1m|-0.17|6|-2m|0.17|6|-3m|0.17|6|||||0|0.28779|||262.9891|1.209|-332.379|10.9|21.9|0.60783|0.845|1.826|0.04018|0.38222998|18|0
2020-07-21 00:18:35|aim_uk_0855|OBC.L|OBC.L|Online Blockchain Plc|GBp|LSE|8662350|United Kingdom|Technology|Software—Application|http://www.onlineblockchain.io||14.5|576|14.5|0.1308|23.5|-0.30952382|0|-0.16545|-0.34078|||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.531395|||96.666664|17.956|-3.022|-6.2||0.11659|3.304|3.304|0|-1.10294|18|0
2020-07-21 00:18:37|aim_uk_0856|ENGI.L|ENGI.L|Energiser Investments plc|GBp|LSE|253912992||||||0.675|4295184|0.7|0.00602|1.1|||||||2020-06-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:18:38|aim_uk_0857|CIHL.L|CIHL.L|Caribbean Investment Holdings Limited|GBp|LSE|134742000|Belize|Financial Services|Banks—Regional|http://www.cihltd.co||56.5|6081|55|0.385|58|2.0985916|0|0.030480001|0.17542|||2018-12-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08779|||54.907677|0.045||15.9||0.044060003|||0.47929|0|18|0
2020-07-21 00:18:39|aim_uk_0858|CPS.L|CPS.L|Cpl Resources plc|GBp|LSE|27443900|Ireland|Industrials|Staffing & Employment Services|http://cpljobs.com/ie|5.48|660|224|660|6.5417|750|0.18385649|0.05084|0.08935001|0.21412|4.432|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.805232|||166.66667|||65.9||0.4497|2.031|2.031|0.040570002|0.17471|18|0
2020-07-21 00:18:41|aim_uk_0859|GHS.L|GHS.L|Gresham House Strategic plc|GBp|LSE|3480880|||||1174|1050|1316|1040|10.4|1355|||||||2018-11-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-21 00:18:42|aim_uk_0860|USG.L|USG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:44|aim_uk_0861|LSC.L|LSC.L|London Security plc|GBp|LSE|12261500|United Kingdom|Industrials|Security & Protection Services|http://www.londonsecurity.org||2100|1|2100|21|2470|-0.106382966|0.20885|0.09852|0.14756|8.269||2020-05-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.091279|||222.31631|1.636|7.832|135.8||0|1.951|2.503|0.113350004|0.75297|18|0
2020-07-21 00:18:45|aim_uk_0862|BIRD.L|BIRD.L|Blackbird plc|GBp|LSE|336113984|United Kingdom|Technology|Software—Application|http://www.blackbird.video||17|474081|17.5|0.189|20.93|1.5735292|-1.99114|-0.17023|-0.29789|4.343|||||||||||||||||||||0|0.700581|||653.8461|45.844|-23.024|-0.7||0.29547|10.245|10.362|-1.9752699|0.85035|18|0
2020-07-21 00:18:47|aim_uk_0863|8PG.L|8PG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:48|aim_uk_0864|AFN.L|AFN.L|ADVFN plc|GBp|LSE|25703800|United Kingdom|Financial Services|Capital Markets|http://www.advfn.com||16|5416|16|0.16|32.7|-0.4385965|-0.05831|-0.10193|-0.37007|||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.918023|||313.7255|0.433|-7.423|-2.3||0.09302|0.427|0.427|-0.07271|0.95694|18|0
2020-07-21 00:18:50|aim_uk_0865|OLEE.L|OLEE.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:18:51|aim_uk_0866|FKE.L|FKE.L|Fiske plc|GBp|LSE|11560200|United Kingdom|Financial Services|Capital Markets|http://www.fiskeplc.com||64|1000|64|0.64|67|0.015873075|0|-0.04607|-0.070879996|2.883|||||||||||||||||||||0|-0.024418|||92.61939|1.311||-4||0|1.506|1.506|-0.09851|-0.06697|18|0
2020-07-21 00:18:52|aim_uk_0867|PCIP.L|PCIP.L|PCI-PAL PLC|GBp|LSE|59220600|United Kingdom|Technology|Information Technology Services|http://www.pcipal.com|50|44|10000|43.5|0.4192|52.5|0.29850745|-1.14743|-0.42286|-2.80026|||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.266279||||5.032|-4.385|-10.1||0.46512002|0.779|0.779|-1.1534101|0.67227995|18|0
2020-07-21 00:18:54|aim_uk_0868|HSM.L|HSM.L|Samuel Heath & Sons plc|GBp|LSE|2534320|United Kingdom|Industrials|Building Products & Equipment|http://www.samuel-heath.com||200|135|200|1.78|325|-0.9932203|0.13963|0.06834|0.21271|1.836||2020-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.340697|||89.485466|0.155|1.112|42.2||0.0027200002|2.686|4.796|0.07698|0.51048|18|0
2020-07-21 00:18:55|aim_uk_0869|PRIM.L|PRIM.L|Primorus Investments plc|GBp|LSE|139831008|United Kingdom|Financial Services|Asset Management|http://www.primorusinvestments.com||3.2|110762|3.2|0.03211|3.727|0.39130437|0|-0.049429998|-0.08089|||2020-04-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.479069|||94.117645|23.314||-0.3||0|0.454|0.556|-2.11053|1|18|0
2020-07-21 00:18:57|aim_uk_0870|TIR.L|TIR.L|Tiger Resource Plc|GBp|LSE|184347008||||||0.25|673751|0.275|0.00225|0.45|||||||2018-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:18:58|aim_uk_0871|TPG.L|TPG.L|TP Group plc|GBp|LSE|779179008|United Kingdom|Industrials|Aerospace & Defense|http://www.tpgroup.uk.com|9.47|7.2|993046|7.4|0.06835|9.2|0.07246375|0.03195|-0.00877|-0.055069998|17.69||2020-04-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.874418|||156.52173|0.994|31.103|-0.2||0.67603|1.23|1.375|-0.033099998|0.29087|18|0
2020-07-21 00:19:00|aim_uk_0872|ZIN.L|ZIN.L|Zinc Media Group plc|GBp|LSE|7942920|United Kingdom|Communication Services|Entertainment|http://www.zincmedia.com||48|238|48|0.515|182.5|-0.64444447|-0.00954|-0.04587|-0.94804|267.808||2020-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777325|||147.6923|0.156|-16.395|-109.2||0.45571998|0.884|0.989|-0.106709994|0.2529|18|0
2020-07-21 00:19:01|aim_uk_0873|LVCG.L|LVCG.L|Live Company Group Plc|GBp|LSE|87097296|United Kingdom|Communication Services|Entertainment|http://www.livecompanygroup.com|192|8.5|10708|8.5|0.08|56|-0.9980233|0.01523|-0.021440001|-0.17994|9.503||2019-06-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.313911|||49.418602|1.483|97.411|-3.1||0.00841|0.258|2.254|-0.40083998|0.56705004|18|0
2020-07-21 00:19:03|aim_uk_0874|BONH.L|BONH.L|Bonhill Group Plc|GBp|LSE|53444300|United Kingdom|Communication Services|Entertainment|http://www.bonhillplc.com|101|7.5|21367|7.5|0.0625|71.8|-0.8951049|0.06103|0.0016|-0.15736|14.145||2020-05-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.509883|||12.234911|0.244|4.002|-9.3||0.57814|1.222|1.286|-0.16972|0.08989|18|0
2020-07-21 00:19:04|aim_uk_0875|IHC.L|IHC.L|Inspiration Healthcare Group plc|GBp|LSE|67973600|United Kingdom|Healthcare|Medical Devices|http://www.inspiration-healthcare.com|68|62.75|6471|62.75|0.666|89.985|-0.09712231|0.10149|0.08076|0.09116|5.29||2020-04-21|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.117441|||228.18181|1.134|11.176|2.1|4.7|0.19823|1.879|2.596|0.04124|0.48224998|18|0
2020-07-21 00:19:05|aim_uk_0876|JHDA.L|JHDA.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:19:07|aim_uk_0877|LDSG.L|LDSG.L|Leeds Group plc|GBp|LSE|27320800|United Kingdom|Consumer Cyclical|Textile Manufacturing|http://www.leedsgroup.plc.uk||12.5|5000|11|0.09001|21.5|-0.41860467|-0.0083099995|-0.02915|-0.15566|67.138||2020-02-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.736046|||21.079258|0.328|-39.408|-12.3||0.02678|0.62|1.772|-0.0849|0.18938999|18|0
2020-07-21 00:19:08|aim_uk_0878|NAUT.L|NAUT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:19:10|aim_uk_0879|PXOG.L|PXOG.L|Prospex Oil And Gas Plc|GBp|LSE|88543800|||||3|1.525|540413|2|0.05|2.3|||||||2018-05-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:19:11|aim_uk_0880|TRB.L|TRB.L|Tribal Group plc|GBp|LSE|205698000|United Kingdom|Technology|Software—Application|http://www.tribalgroup.com|100|52|160455|53|0.53|76|-0.2638889|0.011390001|-0.00427|-0.088719994|13.471||2020-03-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.547674|||329.11392|1.19|104.483|-1.5||0.66977|0.595|0.654|-0.03788|0.50098|18|0
2020-07-21 00:19:13|aim_uk_0881|TSI.L|TSI.L|Two Shields Investments Plc|GBp|LSE|6477009920|United Kingdom|Financial Services|Asset Management|http://www.twoshields.co.uk||0.09|12081266|0.095|0.00086|0.808|-0.5869565|0|-0.0712|-0.37222|||2019-05-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.09593|||90|||-0.1||0.00154|6.771|6.771|0|0|18|0
2020-07-21 00:19:14|aim_uk_0882|RPT.L|RPT.L|Enwell Energy plc|GBp|LSE|320638016|||||0.51|15.325|68442|15.325|0.14|45.9|||||||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:19:16|aim_uk_0883|VLE.L|VLE.L|Volvere plc|GBp|LSE|1834180|United Kingdom|Financial Services|Asset Management|http://www.volvere.co.uk||1410|259|1415|13.12|1596.5|0.16460907|0.03078|0.00119|0.00315|15.21||2019-05-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.167441|||101.81976|0.535|17.392|122.2||0.0013600001|5.913|6.538|0.12771|0.1555|18|0
2020-07-21 00:19:17|aim_uk_0884|FIH.L|FIH.L|FIH group plc|GBp|LSE|12504500|United Kingdom|Industrials|Conglomerates|http://www.fihplc.com|367.5|315|213|315|2.85|350|-0.9899361|0.12863|0.03433|-0.11344|64.17||2019-11-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.90872|||101.547386|1.237|9.617|-37.8||0.21473|1.638|2.254|-0.10601|0.40535998|18|0
2020-07-21 00:19:18|aim_uk_0885|DODS.L|DODS.L|Dods Group plc|GBp|LSE|345172000|United Kingdom|Communication Services|Publishing|http://www.dodsgroup.com|11.5|3.85|3792|3.85|0.0325|7.59|-0.48666668|-0.03542|-0.02036|-0.19077|41.009||2019-10-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.3|||45.294117|1.07|-30.213|-1.6||0.22403|1.097|1.1|-0.27016002|0.32950002|18|0
2020-07-21 00:19:20|aim_uk_0886|DBOX.L|DBOX.L|Digitalbox plc|GBp|LSE|91842704|United Kingdom|Communication Services|Internet Content & Information|http://www.digitalbox.com||5.85|9503|5.85|0.055|9|-0.100000024|0.15045|0.02708|-0.089499995||||||||||||||||||||||0||||46.06299|1.799|11.96|-0.7||0.0061799996|2.933|3.089|-0.19509001|0.82411003|18|0
2020-07-21 00:19:21|aim_uk_0887|CTEA.L|CTEA.L|Catenae Innovation Plc|GBp|LSE|216999008|United Kingdom|Technology|Software—Infrastructure|http://catenaeinnovation.com||4|7168262|3.8|0.0244|9.9|-0.3090909|0|-2.31072||||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|5.209883||||2406.374||-0||0.03807|0.029|0.029|0|1|18|0
2020-07-21 00:19:23|aim_uk_0888|TSG.L|TSG.L|Trans-Siberian Gold plc|GBp|LSE|87158496|United Kingdom|Basic Materials|Gold|http://www.trans-siberiangold.com|1.23|93|150684|95|0.8604|133|0.29251707|0.41389|0.07462|0.10888|32.097||2019-09-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.097093|||103.56348|1.572|3.798|9.2||0.61665|0.73|1.83|0.14271|0.36141|18|0
2020-07-21 00:19:24|aim_uk_0889|ZOL.L|ZOL.L|Zoltav Resources Inc.|GBp|LSE|141955008|Cayman Islands|Energy|Oil & Gas E&P|http://www.zoltav.com|0.7|36|250|36|0.19|69|-0.36842108|0.44367|-0.00074|-0.02694|26.061||2019-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.290116|||29.678482|||-28.8||0|0.263|0.29|-0.12782|0.27247998|18|0
2020-07-21 00:19:26|aim_uk_0890|RBD.L|RBD.L|Reabold Resources Plc|GBp|LSE|6746979840|United Kingdom|Energy|Oil & Gas E&P|http://www.reabold.com|6|0.56|17770053|0.585|0.00476|1.75|-0.455814|-0.51377|-0.02683|-0.14129|||2020-06-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.352325|||93.333336|22.491|-43.776|-0.1||0.5109|5.689|6.003|-2.89187|0.41047|18|0
2020-07-21 00:19:27|aim_uk_0891|CFX.L|CFX.L|Colefax Group PLC|GBp|LSE|9807000|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.colefaxgroupplc.com|575|395|750|395|3.75|520|-0.22549021|0.09182999|0.05233|0.11102|90.248||2020-01-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.370348|||126.07725|0.591|6.441|34.8||0.45885|1.164|1.953|0.03875|0.52953|18|0
2020-07-21 00:19:28|aim_uk_0892|MTL.L|MTL.L|Metals Exploration plc|GBp|LSE|2071330048|United Kingdom|Basic Materials|Gold|http://www.metalsexploration.com|15|0.733|2229523|0.725|0.00725|2|-0.98791665|1.04838|-0.4766|-4.36606|||2019-09-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.663953||||1.647|1.571|-8.3||0.1103|0.071|0.145|-2.43418|0.0495|18|0
2020-07-21 00:19:30|aim_uk_0893|BIDS.L|BIDS.L|Bidstack Group Plc|GBp|LSE|387374016|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://bidstackgroup.com|1.9|4.3|3171901|4.375|0.04025|36.403|-0.8491379|0|-0.94781995|-1.6954601|0.673||2019-04-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||286.6667|52.748|-1.395|-2.3||0.1043|8.594|8.71|0|0.24|18|0
2020-07-21 00:19:31|aim_uk_0894|ABBY.L|ABBY.L|Abbey plc|GBp|LSE|20917600|Ireland|Consumer Cyclical|Residential Construction|http://www.abbeyplc.ie|850|1180|144|1180|12.4|1575.28|-0.0745098|0.23194|0.047709998|0.07117|0.047|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.417441|||60.969307|||267.5||0.0014|1.992|8.364|0.14559|0.25086|18|0
2020-07-21 00:19:33|aim_uk_0895|MLVN.L|MLVN.L|Malvern International plc|GBp|LSE|1204969984|United Kingdom|Consumer Defensive|Education & Training Services|http://www.malverninternational.com|3|0.1525|4271731|0.1525|0.0018|2.8|-0.9411538|0.01687|-0.042379998|-0.35099998|70.888||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.300581|||8.472222|0.403|23.862|-0.6||0.22750999|0.444|0.796|-0.20823999|0.27538002|18|0
2020-07-21 00:19:34|aim_uk_0896|LTHP.L|LTHP.L||GBp|LSE|||||||122.5|2750|122.5|108|122.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:19:36|aim_uk_0897|SWG.L|SWG.L|Shearwater Group PLC|GBp|LSE|23671800|United Kingdom|Technology|Software—Infrastructure|http://shearwatergroup.com|4.7|196.5|1579|197.5|1.84|346|0.039473653|-0.04844|-0.04202|-0.110190004|2.143||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.761627|||82.63246|1.215|-25.094|-19.9|0.09|0.20592|0.831|0.973|-0.113170005|0.26732|18|0
2020-07-21 00:19:37|aim_uk_0898|KWG.L|KWG.L|Kingswood Holdings Limited|GBp|LSE|216920992|United Kingdom|Financial Services|Asset Management|http://www.kingswood-group.com|26|22|6205|22|0.1902|26.604|1.4444444|-0.35849997|-0.07553|-0.19948|3.76||2019-04-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.181976|||191.30435|5.232|-14.594|-3.2||0.00482|0.42|0.553|-0.56859|0.91366|18|0
2020-07-21 00:19:38|aim_uk_0899|BLTG.L|BLTG.L|Blancco Technology Group plc|GBp|LSE|75363800|United Kingdom|Technology|Software—Infrastructure|http://www.blancco.com|113|195|50|195|1.92|232|0.44444442|0.09758|0.00213|0.00224|2.101||2020-02-18|||0m|0|0|-1m|0.33|3|-2m|0.5|4|-3m|0.6|5|||||0|0.102325|||197.16885|4.091|41.925|1.7|9.36|0.78616995|1.381|1.39|0.0368|0.95265996|18|0
2020-07-21 00:19:40|aim_uk_0900|NSH.L|NSH.L|Norish Plc|GBp|LSE|30070400|United Kingdom|Industrials|Specialty Business Services|http://www.norish.com||57.5|2200|57.5|0.6|90|-0.1785714|0.12014|0.04848|0.1189|62.285||2020-03-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.182558|||100.17422|0.739|6.153|6.1||0.17844|0.682|0.801|0.050440002|0.09425|18|0
2020-07-21 00:19:41|aim_uk_0901|SOS.L|SOS.L|Sosandar Plc|GBp|LSE|192268000|United Kingdom|Consumer Cyclical|Internet Retail|http://www.sosandar.com|0.51|12.25|158386|12.25|0.1025|30.975|-0.17647058|-0.78412|-0.39788|-0.77212995|1.94||2019-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.152739|||240.19608|2.444|-3.117|-3.5||0.29151|5.804|7.333|-0.80535007|0.54774|18|0
2020-07-21 00:19:43|aim_uk_0902|ATYM.L|ATYM.L|Atalaya Mining Plc|GBp|LSE|137340000|Cyprus|Basic Materials|Copper|http://atalayamining.com|3|182|119056|176|1.451|220|-0.15384614|0.25581|0.04434|0.06277|9.328||2020-04-07|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.5|6|||||0|1.194186|||77.94432|||27.4||0.17312|0.894|1.09|0.13346|0.31688|18|0
2020-07-21 00:19:44|aim_uk_0903|SLNG.L|SLNG.L|H C Slingsby plc|GBp|LSE|1050000|United Kingdom|Industrials|Industrial Distribution|http://www.slingsby.com||125|163|125|0.725|149|0.4705882|0.02903|0.009|2.46568|150.868||2019-05-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.213953|||74.805504|0.127|4.389|233.5||0|0.689|1.219|0.11933|0.34459|18|0
2020-07-21 00:19:46|aim_uk_0904|N4P.L|N4P.L|N4 Pharma Plc|GBp|LSE|152194000|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.n4pharma.com|12|4.25|749655|4.15|0.0381|7.9|-0.26548672|0|-0.55463004|-0.93865997|1.621||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.688038|||425|||-0.9||0.0056|13.558|13.71|0|0|18|0
2020-07-21 00:19:47|aim_uk_0905|BILL.L|BILL.L|Billing Services Group Limited|GBp|LSE|164768992|||||0.2|0.45|2218109|0.45|0.3|4|||||||2019-09-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||11||||||||||||||18|11
2020-07-21 00:19:48|aim_uk_0906|LIV.L|LIV.L|Livermore Investments Group Limited|GBp|LSE|174814000||||||37|7500|37.6|0.375|51|||||||2020-09-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:19:50|aim_uk_0907|OVB.L|OVB.L|Ovoca Bio plc|GBp|LSE|88458800|Ireland|Healthcare|Biotechnology|http://ovocabio.com||11.75|8000|11.75|0.11|29.94|0.11904764|0|-0.06282|-0.085559994||||||||||||||||||||||0|1.072674||||||||0|23.995|25.878|0|0|18|0
2020-07-21 00:19:51|aim_uk_0908|YNGN.L|YNGN.L|Young & Co.'s Brewery, P.L.C.|GBp|LSE|24070800|United Kingdom|Consumer Cyclical|Restaurants|http://www.youngs.co.uk||660|5496|667.5|7.115|1320|-0.38194442|0.22529|0.029790001|0.0326|48.612|||||||||||||||||||||0|0.643604|||54.771782|1.968|8.737|39.4||0.24136|0.085|0.157|0.06194|0.14923|18|0
2020-07-21 00:19:53|aim_uk_0909|ADA.L|ADA.L|Adams Plc|GBp|LSE|82553200|United Kingdom|Financial Services|Asset Management|http://www.adamsplc.co.uk||11|3000|11.5|0.1175|44.7|1.5882354|0|-0.08727|-0.13682|||2019-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.895348|||440|-50.474||-0.4||0.09936|32.286|32.607|0|0|18|0
2020-07-21 00:19:54|aim_uk_0910|SRC.L|SRC.L|SigmaRoc plc|GBp|LSE|253739008|United Kingdom|Basic Materials|Building Materials|http://www.sigmaroc.com|105|41.5|200800|43|0.4335|53.65|0.011764765|0.2156|0.040760003|0.02211|58.458||2020-04-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.317441|||103.233826|2.258|10.474|0.8||0.4708|0.729|1.018|0.02454|0.27626|18|0
2020-07-21 00:19:56|aim_uk_0911|CMX.L|CMX.L|Catalyst Media Group plc|GBp|LSE|21032000|United Kingdom|Consumer Cyclical|Gambling|http://www.cmg-plc.com||53.5|4|53.5|0.535|85|-0.23571426|0|-0.00418|-0.04778|||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.048837|||80.69382|437.038||-3.3||0.49095002|22.886|22.886|0|1|18|0
2020-07-21 00:19:57|aim_uk_0912|REAT.L|REAT.L|REACT Group plc|GBp|LSE|498508992|United Kingdom|Industrials|Specialty Business Services|http://www.reactplc.co.uk||1.05|6237510|1.125|0.01268|2.09|1.1428573|0.02523|0.01696|-0.07704|5.223||2020-07-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.322561|||524.99994|1.224|48.52|-0||0.42741|1.914|1.914|-0.02052|0.30727|18|0
2020-07-21 00:19:59|aim_uk_0913|BXP.L|BXP.L|Beximco Pharmaceuticals Limited|GBp|LSE|405556000|Bangladesh|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.beximcopharma.com|84|40|127501|38|0.35|50|-0.07317072|0.25261|0.06913|0.11321|36.115|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.19207||||||||0.0315|0.366|1.061|0.13668|0.46143|18|0
2020-07-21 00:20:00|aim_uk_0914|TST.L|TST.L|Touchstar plc|GBp|LSE|8475080|United Kingdom|Technology|Computer Hardware|http://www.touchstarplc.com|103|52.5|607|52.5|0.474|66.98|0.47887325|-0.055910002|-0.036429998|-0.1611|152.406||2019-04-12|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|1.291279|||235.42601|0.629|-11.259|-5.9||0.26576|0.871|1.085|-0.075289994|0.51803|18|0
2020-07-21 00:20:01|aim_uk_0915|FST.L|FST.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:20:03|aim_uk_0916|RGO.L|RGO.L|RiverFort Global Opportunities plc|GBp|LSE|678934016|United Kingdom|Financial Services|Asset Management|http://riverfortglobalopportunities.com|15|0.825|14800|0.825|0.0082|0.89|9.999999|0|0.058369998|0.08243|||2018-09-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088372|||68.75|-0.455||0.1||0.37026|33.693|34.896|0.61323|1|18|0
2020-07-21 00:20:04|aim_uk_0917|MPAY.L|MPAY.L|Mi-Pay Group plc|GBp|LSE|45734300||||||1.2|405457|1.075|0.9|10.2|||||||2019-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:20:06|aim_uk_0918|BOOM.L|BOOM.L|Audioboom Group plc|GBp|LSE|14056500||Services|Entertainment - Diversified||7.5|225|11093|224|1.41|284.85|-0.14666665|-0.33093|-0.49293998|-1.90252|37.384||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.359302|||862.069|1.385|-4.184|-54.7||0.08623999|1.293|1.555|-0.32806|0.21945|18|0
2020-07-21 00:20:07|aim_uk_0919|ECHO.L|ECHO.L|Echo Energy plc|GBp|LSE|711718016|United Kingdom|Energy|Oil & Gas Integrated|http://www.echoenergyplc.com|67|0.725|2830887|0.75|0.00685|4.125|-0.7222222|-1.7692399|-0.108059995|-2.43817|1867.949||2019-05-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.585465|||362.5|9.899|-5.595|-2.6||0.20029|1.282|1.393|0|-0.20938|18|0
2020-07-21 00:20:09|aim_uk_0920|MCM.L|MCM.L|MC Mining Limited|GBp|LSE|141088000|Australia|Energy|Thermal Coal|http://www.mcmining.co.za|1.16|6|1001|6|0.0705|42.6|-0.85542166|-0.41186002|-0.11575|-0.26123|17.492|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.734302|||6.726457|1.092|-2.65|-26.2||0.21516001|0.335|0.378|-1.63508|-0.07061|18|0
2020-07-21 00:20:10|aim_uk_0921|CCP.L|CCP.L|Celtic plc|GBp|LSE|94292400|United Kingdom|Consumer Cyclical|Leisure|http://www.celticfc.net|185|115|4449|115|1.15|172|-0.2987805|0.098780006|-0.0184|0.13562|10.393||2020-02-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.604069|||132.79446|1.163|11.771|9.8||0.18405001|1.211|1.414|0.14807999|-0.030269999|18|0
2020-07-21 00:20:12|aim_uk_0922|CCPA.L|CCPA.L|Celtic plc|GBp|LSE|93758000|United Kingdom|Consumer Cyclical|Leisure|http://www.celticfc.net||127.5|200|127.5|124.5|168|-0.012698412|0.098780006|-0.0184|0.13562|10.393|||||||||||||||||||||0|0.604069|||147.22864|1.299|13.147|9.8||0.02921|1.211|1.414|0.14807999|-0.030269999|18|0
2020-07-21 00:20:13|aim_uk_0923|CCPC.L|CCPC.L|Celtic plc|GBp|LSE|93758000|United Kingdom|Consumer Cyclical|Leisure|http://www.celticfc.net||245|400|245|1.742|221|-0.99|0.098780006|-0.0184|0.13562|10.393|||||||||||||||||||||0|0.604069|||282.90994|2.576|26.079|9.8||0.039189998|1.211|1.414|0.14807999|-0.030269999|18|0
2020-07-21 00:20:14|aim_uk_0924|ORR.L|ORR.L|Oriole Resources PLC|GBp|LSE|911635008|United Kingdom|Basic Materials|Gold|http://orioleresources.com|6.6|0.34|5898857|0.35|0.003|0.645|-0.06666666|0|-0.08122|-0.15892|0.157||2019-08-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.413953|||24.285713||-1.501|-0.2||0.02332|0.421|0.688|0|0|18|0
2020-07-21 00:20:16|aim_uk_0925|AD4.L|AD4.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:20:17|aim_uk_0926|DWHT.L|DWHT.L|Dewhurst plc|GBp|LSE|3309200|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.dewhurst.co.uk|950|892.5|52|892.5|9|1150|-0.18863636|0.15343|0.06062|0.08111|4.803||2019-06-14|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.343604|||166.51118|0.974|6.345|112.1||0.07159|3.148|3.785|0.16566|0.54207003|18|0
2020-07-21 00:20:19|aim_uk_0927|DWHA.L|DWHA.L|Dewhurst plc|GBp|LSE|4772200|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.dewhurst.co.uk||585|400|570|5|850|-0.13636363|0.15343|0.06062|0.08111|4.803|||||||||||||||||||||0|0.343604|||109.141785|0.566|3.689|112.1||0.114300005|3.148|3.785|0.16566|0.54207003|18|0
2020-07-21 00:20:20|aim_uk_0928|MBT.L|MBT.L|Mobile Tornado Group plc|GBp|LSE|379744992|United Kingdom|Communication Services|Telecom Services|http://www.mobiletornado.com|10|5.125|1280|5.225|0.055|6.78|0.067708254|-0.08859|-0.08947||||2020-04-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.720348||||8.131|-91.781|-0.2||0.00184|0.149|0.18|-0.23653999|0.91893|18|0
2020-07-21 00:20:22|aim_uk_0929|FFWD.L|FFWD.L|Fastforward Innovations Limited|GBp|LSE|161500000||||||6.65|138866|6.75|0.04856|9.675|||||||2019-07-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:20:23|aim_uk_0930|GUN.L|GUN.L|Gunsynd Plc|GBp|LSE|254367008|United Kingdom|Energy|Oil & Gas E&P|http://www.gunsynd.com||0.75|3131090|0.75|0.004|1.2|38.473686|0|-0.15012|-0.48768002|||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.397674|||32.608696|-4.072||-1.4||0.0019400001|8.91|8.91|0|0|18|0
2020-07-21 00:20:25|aim_uk_0931|KDNC.L|KDNC.L|Cadence Minerals Plc|GBp|LSE|129265000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.cadenceminerals.com|1|8.75|245086|9.2|0.07888|13.5|-0.16363639|0|-0.06186|-0.15219|19.313||2018-10-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.888953|||59.931507|906.75|-6.523|-2.5||0.00102|1.123|1.162|0|1|18|0
2020-07-21 00:20:26|aim_uk_0932|RED.L|RED.L|redT energy plc|GBp|LSE|951249984|||||0.19|52.5|250|48.75|0.5|53||||||||||0m|0|0|-1m|1.5|2|-2m|1.67|3|-3m|1.67|3|||||0||||||||||||||18|0
2020-07-21 00:20:28|aim_uk_0933|UFO.L|UFO.L|Alien Metals Limited|GBp|LSE|2365469952|United Kingdom|Basic Materials|Silver|http://www.alienmetals.uk||0.12|8230719|0.125|0.0009|0.28|0|0|-0.91339|-1.7022|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.51686|||||-1.465|-0.1||0|1.488|1.862|0|0|18|0
2020-07-21 00:20:29|aim_uk_0934|KZG.L|KZG.L|Kazera Global plc|GBp|LSE|681251008|United Kingdom|Financial Services|Asset Management|http://www.kazeraglobal.com||0.675|174335|0.675|0.00553|1.325|-0.49056607|0|-0.18433|-0.30916|||2020-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.369186|||48.214287||-0.756|-0.3||0.11875|2.894|2.894|0|0|18|0
2020-07-21 00:20:31|aim_uk_0935|CALL.L|CALL.L|Cloudcall Group plc|GBp|LSE|38768400|United Kingdom|Technology|Software—Application|http://www.cloudcall.com|1.72|68|38500|69.5|0.793|115|-0.36818182|-0.26334|-0.14879|-0.30016002|15.585||2020-07-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.573255|||172.58884|1.615|-6.134|-10.3|-0.04|0.81063|5.458|5.458|-0.25842|0.78887004|18|0
2020-07-21 00:20:32|aim_uk_0936|SMRT.L|SMRT.L|Smartspace Software Plc|GBp|LSE|28255800|United Kingdom|Technology|Software—Application|http://www.smartspaceplc.com|300|32.5|2789|32.5|0.32|95|-0.6285714|-0.52499|-0.12815|-0.16187|7.329||2019-10-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.849418|||36.07103|0.412|-0.785|-17.8|-5.6|0.32395|2.687|2.85|-0.52647996|0.54124|18|0
2020-07-21 00:20:33|aim_uk_0937|SJH.L|SJH.L|St James House PLC|GBp|LSE|4207500|United Kingdom|Consumer Cyclical|Gambling|http://sjhplc.com||27.5|1600|27.5|0.15|80|-0.3125|0|-0.30554|-0.90129|0.29|||||||||||||||||||||0|0.988372|||41.47813|0.674|-0.189|-124.4||0.00598|0.642|0.642|0|0.62469|18|0
2020-07-21 00:20:35|aim_uk_0938|GATC.L|GATC.L|Gattaca plc|GBp|LSE|32290400|United Kingdom|Industrials|Staffing & Employment Services|http://www.gattacaplc.com|200|52|34299|51|0.413|150.76|-0.55458516|0.0197|0.05505|-0.051909998|76.936||2020-03-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.544186|||40.247677|0.048|2.425|-23.2|25.26|0.11797|1.635|1.665|-0.01223|0.10832|18|0
2020-07-21 00:20:36|aim_uk_0939|PPS.L|PPS.L|Proton Motor Power Systems Plc|GBp|LSE|731617024|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.proton-motor.de|15|65|215433|71|0.54|86.85|1.5818181|0|-0.93391||||2019-05-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.461046||||702.42|-78.649|-29.5||0|0.305|0.902|0|-0.54096|18|0
2020-07-21 00:20:38|aim_uk_0940|YGEN.L|YGEN.L|Yourgene Health Plc|GBp|LSE|624331008|United Kingdom|Healthcare|Diagnostics & Research|http://www.yourgene-health.com|16|17.75|865627|17.75|0.156|24.55|0.5236052|-0.09754|-0.07913|0.53478|14.407||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.984883|||455.1282|8.309|-85.182|1.1||0.21646|1.86|2.096|0.42553002|0.57976|18|0
2020-07-21 00:20:39|aim_uk_0941|SYS1.L|SYS1.L|System1 Group PLC|GBp|LSE|12659800|United Kingdom|Communication Services|Advertising Agencies|http://www.system1group.com|400|127.5|11220|127.5|0.9|300|-0.4256757|0.05864|0.05495|-0.03578|117.645||2019-11-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.093604|||278.99344|0.635|10.836|-1.8||0.48651|2.267|2.376|-0.00907|0.84793|18|0
2020-07-21 00:20:41|aim_uk_0942|ARS.L|ARS.L|Asiamet Resources Limited|GBp|LSE|1100870016|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.asiametresources.com|0.27|2.55|12108249|2.65|0.03|5.2|-0.4591837|0|-1.7694099|-7.44352|||2020-05-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.857558|||||-4.498|-0.7||0.06607|0.78|0.831|0|0|18|0
2020-07-21 00:20:42|aim_uk_0943|ABAL.L|ABAL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:20:43|aim_uk_0944|WALG.L|WALG.L|Walcom Group Limited|GBp|LSE|68834400|China|Consumer Defensive|Packaged Foods|http://www.walcomgroup.com||0.2|500|0.25|0.002|0.5|-0.46666664|-0.06782|-0.09764|-0.80867||||||||||||||||||||||0|0.302325||||||||0|0.336|0.73|-0.12528|0.53561|18|0
2020-07-21 00:20:45|aim_uk_0945|WTG.L|WTG.L|Watchstone Group plc|GBp|LSE|46038000|United Kingdom|Financial Services|Insurance Brokers|http://www.watchstonegroup.com|140|81.5|865|81.5|0.7962|183|0.18115938|-0.62136|-0.07038|-0.10358|0.001||2019-05-09|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.498837|||48.598686|-4.574|7.361|67.1||0.53344|2.779|3.855|4.20444|0.26914|18|0
2020-07-21 00:20:46|aim_uk_0946|TOT.L|TOT.L|Total Produce plc|GBp|LSE|388524992|Ireland|Consumer Defensive|Farm Products|http://www.totalproduce.com||101.5|1403|101.5|0.95392|136.55|-0.23396224|0.02102|0.02081|0.12427|83.074|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.24186|||77.421814|||17.4||0.53969|0.821|1.019|0.01429|0.13871|18|0
2020-07-21 00:20:48|aim_uk_0947|CEPS.L|CEPS.L|CEPS PLC|GBp|LSE|17000000|United Kingdom|Industrials|Specialty Business Services|http://www.cepsplc.com||28.5|12100|29.5|0.295|34|-0.09230769|0.01255|-0.00043000001|-0.64036006|309.306||2019-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.440697|||662.79065|0.617|49.136|-15.9||0.29853|0.716|1.065|-0.12394|0.28340998|18|0
2020-07-21 00:20:49|aim_uk_0948|ING.L|ING.L|Ingenta plc|GBp|LSE|16853500|United Kingdom|Technology|Software—Application|http://www.ingenta.com|400|58|125|58|0.62|96|-0.14074075|0.05174|0.02523|-0.30965|11.583||2020-01-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.448255|||276.1905|0.695|13.423|-8||0.42343|1.028|1.089|-0.12353|0.4337|18|0
2020-07-21 00:20:51|aim_uk_0949|PPG.L|PPG.L|Plutus PowerGen Plc|GBp|LSE|872534976|United Kingdom|Utilities|Utilities—Regulated Electric|http://www.plutuspowergen.com|3.4|0.065|2819442|0.065|0.00058|0.349|-0.76363635|0|-0.18872|-2.21619|||2020-01-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|1.125581||||0.486||-0.2||0.00624|1.755|1.755|-1.20171|1.0054901|18|0
2020-07-21 00:20:52|aim_uk_0950|EIH.L|EIH.L|EIH plc|USD|LSE|||||||0.05|7000|0.08|0.03|0.329||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:20:54|aim_uk_0951|ASTO.L|ASTO.L|AssetCo plc|GBp|LSE|12211200|United Kingdom|Industrials|Security & Protection Services|http://www.assetco.com||350|32|350|3.5|389.6|0.111111164|0|-0.03636|-0.063769996||||||||||||||||||||||0|0.518023|||150.66724|123.438|-9.404|-15.3||0.95824|20.345|23.078|0|0.46667|18|0
2020-07-21 00:20:55|aim_uk_0952|BRH.L|BRH.L|Braveheart Investment Group plc|GBp|LSE|34698500|United Kingdom|Financial Services|Asset Management|http://www.braveheartgroup.co.uk|18|16.25|1632034|12.5|0.12625|52|-0.05660379|0|-0.13173|-0.6838|||2019-10-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.95872|||205.6962|-121.241||-7.2||0.03937|3.744|4.027|0|0|18|0
2020-07-21 00:20:57|aim_uk_0953|GDR.L|GDR.L|genedrive plc|GBp|LSE|51986100|United Kingdom|Healthcare|Diagnostics & Research|http://www.genedriveplc.com|152|79.5|1031278|71|1.02|302.601|3.0571427|0|-0.43451||||2020-02-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|-0.5||||22.319|-6.806|-16|-8.7|0.46011|3.901|4.105|0|-2.11392|18|0
2020-07-21 00:20:58|aim_uk_0954|SPPC.L|SPPC.L|St Peter Port Capital Limited|GBp|LSE|64221500|||||49|3|10000|3|0.0325|6.75|||||||2019-06-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:20:59|aim_uk_0955|TAU.L|TAU.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:01|aim_uk_0956|OGN.L|OGN.L|Origin Enterprises plc|EUR|LSE|126396000|Ireland|Consumer Defensive|Farm Products|http://www.originenterprises.com|7.5|3.1|5|3.1|1.77|5.20313|-0.40096623|0.04474|0.034|0.13869001|118.046|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.02093|||1.2370311|0.41|9.166|0.339||0.62064|0.829|1.493|0.025220001|0.15219|18|0
2020-07-21 00:21:02|aim_uk_0957|AFMC.L|AFMC.L|Aberdeen Frontier Markets Investment Company Limited|GBp|LSE|71910096||||||41.4|3280|41.4|0.39|54.37||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:04|aim_uk_0958|BMTO.L|BMTO.L|Braime Group PLC|GBp|LSE|480000|United Kingdom|Industrials|Industrial Distribution|http://www.braimegroup.com||1650|50|1650|16.5|2200|-0.13157892|0.09628|0.05924|0.09746|31.577|||||||||||||||||||||0|0.056395|||161.68546|0.786|8.16|94.4||0.00375|1.003|2.276|0.04068|0.49071|18|0
2020-07-21 00:21:05|aim_uk_0959|LEAF.L|LEAF.L|Leaf Clean Energy Company|GBp|LSE|114611||||||454|72001|295|50|454|||||||2019-12-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:21:07|aim_uk_0960|MBO.L|MBO.L|MobilityOne Limited|GBp|LSE|106299000|Malaysia|Technology|Software—Infrastructure|http://www.mobilityone.com.my||4.5|25000|4.5|0.0385|5.5|0.6981132|0.0025799999|-0.00546||||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.486046|||409.0909|0.015|5.754|0.5||0|0.827|0.947|0.00385|0.062069997|18|0
2020-07-21 00:21:08|aim_uk_0961|PMEA.L|PMEA.L|PME African Infrastructure Opportunities PLC|USD|LSE|24583900||||||0.03|302369|0.035|0.0035|0.036||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:10|aim_uk_0962|TERN.L|TERN.L|Tern Plc|GBp|LSE|283352000|United Kingdom|Technology|Software—Application|http://www.ternplc.com|22|8.6|5928265|10.5|0.095|16|-0.14285713|0|-0.03348|-0.04378|||2020-09-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.942441|||122.85715|219.163||-0.3||0.03134|7.432|7.778|0|1|18|0
2020-07-21 00:21:11|aim_uk_0963|ARK.L|ARK.L|Arkle Resources PLC|GBp|LSE|216044992|Ireland|Basic Materials|Other Industrial Metals & Mining|http://arkleresources.com||0.725|5090853|0.775|0.008|1.695|-0.22500002|0|-0.05327|-0.09554||||||||||||||||||||||0|1.322093||||||||0|0.192|0.192|0|0|18|0
2020-07-21 00:21:13|aim_uk_0964|SPDI.L|SPDI.L|Secure Property Development & Investment Plc|GBp|LSE|129191000|Ukraine|Real Estate|Real Estate Services|http://www.secure-property.eu|0.34|6.5|15307|6|0.06|9|-0.2777778|-2.37304|-0.00921|-0.035150003|5.113||2019-06-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.66686||||||||0.01538|0.008|2.156|-1.82843|0.86759|18|0
2020-07-21 00:21:14|aim_uk_0965|OCI.L|OCI.L|Oakley Capital Investments Limited|GBp|LSE|194260000|||||22464.7|219|99358|219.5|2.14|280.5|||||||2020-03-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-07-21 00:21:16|aim_uk_0966|HUW.L|HUW.L|Helios Underwriting Plc|GBp|LSE|17978000|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.huwplc.com|175|100|5000|100|1|139.84|-0.18367344|0|0.00354|0.16482|7.105||2019-05-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.405232|||62.1118|-0.81||24.9||0.060349997|0.936|1.732|0.08838|0.3978|18|0
2020-07-21 00:21:17|aim_uk_0967|PARK.L|PARK.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:18|aim_uk_0968|CERP.L|CERP.L|Columbus Energy Resources plc|GBp|LSE|935052992|United Kingdom|Energy|Oil & Gas E&P|http://www.columbus-erp.com|21.4|1.75|1717461|1.825|0.016|5.1|-0.4112903|0.04279|-0.04789|-0.10965|2.331||2019-09-04|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.935465|||64.81481|2.702|63.151|-0.3||0.122889996|0.527|0.636|-0.44467998|0.6382|18|0
2020-07-21 00:21:20|aim_uk_0969|SYN.L|SYN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:21|aim_uk_0970|DMTR.L|DMTR.L|DeepMatter Group Plc|GBp|LSE|879097024|United Kingdom|Technology|Software—Application|http://www.deepmattergroup.com|4.75|1.7|1781879|1.8|0.0164|4.5|-0.4375|-2.66806|-0.24764|-0.39481997|2.026||2019-04-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.077325|||141.66667|8.443|-3.165|-0.4|-0.33|0.363|5.416|5.47|-2.49247|0.44230998|18|0
2020-07-21 00:21:23|aim_uk_0971|HPAC.L|HPAC.L|Hermes Pacific Investments plc|GBp|LSE|2333300|United Kingdom|Financial Services|Asset Management|http://www.hermespacificinvestments.com||60|193|60|0.6|90|-0.008264482|0|-0.02094|-0.030580001|||2019-09-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.045348|||37.759598|||-4.9||0.28822002|131.815|131.815|0|0|18|0
2020-07-21 00:21:24|aim_uk_0972|CASP.L|CASP.L|Caspian Sunrise plc|GBp|LSE|1882659968|United Kingdom|Energy|Oil & Gas E&P|http://www.caspiansunrise.com|0.38|3.3|198093|3.3|0.03|11.94|-0.6526316|-0.10266|-0.00901|-0.03083|7.376||2019-05-24|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.143604|||103.12499|4.657|-45.365|-0.1||0.00028|0.302|0.343|-0.105550006|0.42426|18|0
2020-07-21 00:21:26|aim_uk_0973|NUOG.L|NUOG.L|Nu-Oil and Gas plc|GBp|LSE|3377949952|United Kingdom|Energy|Oil & Gas E&P|http://nu-oilandgas.com|0.28|0.0275|17807929|0.0275|0.00028|0.198|-0.99848646|0|-0.64113|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.152906|||||-4.15|-0.1||0.01632|0.08|0.084|0|0|18|0
2020-07-21 00:21:27|aim_uk_0974|LSAI.L|LSAI.L|Location Sciences Group PLC|GBp|LSE|570368000|United Kingdom|Technology|Software—Application|http://www.locationsciences.ai|5.47|0.455|2879411|0.465|0.0041|4.18|-0.8879518|-1.8743601|-0.36631|-0.60865|2.707||2020-03-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.576744|||65|0.391|-0.209|-0.6||0.38972|4.432|4.481|-1.7548599|0.66943|18|0
2020-07-21 00:21:29|aim_uk_0975|GUS.L|GUS.L|Gusbourne PLC|GBp|LSE|46478600|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.gusbourneplc.com||62.5|9466|62.5|0.6495|88|-0.007936537|-0.88143|-0.062340003|-0.19627|86.608|||||||||||||||||||||0|0.622093|||238.54962|23.352|-26.494|-5.7||4.0000003E-5|0.319|2.158|-1.5735|0.45130002|18|0
2020-07-21 00:21:30|aim_uk_0976|MORT.L|MORT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:31|aim_uk_0977|INDI.L|INDI.L|Indus Gas Limited|GBp|LSE|182974000||Basic Materials|Independent Oil & Gas|||199.5|1397|200|1.995|300|-0.23563218|0.96653|0.036730003|0.21808|299.827||2018-12-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.956395|||162.3271|17.064|17.655|23||0.03061|2.215|2.346|0.73038|0.93288004|18|0
2020-07-21 00:21:33|aim_uk_0978|D4T4.L|D4T4.L|D4t4 Solutions Plc|GBp|LSE|40233400|United Kingdom|Technology|Software—Application|http://www.d4t4solutions.com|240|232.5|76222|227|2.15|310|-0.09200001|0.25285|0.086940005|0.16439|||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.687209|||319.80743|3.717|14.699|11||0.56362|2.452|2.647|0.20447999|0.60745996|18|0
2020-07-21 00:21:34|aim_uk_0979|EQT.L|EQT.L|EQTEC plc|GBp|LSE|6868709888|Ireland|Utilities|Utilities—Diversified|http://www.eqtecplc.com|1.07|0.445|57750071|0.455|0.00685|0.88|0.82000005|-1.4687899|-0.07703|-0.26213|19.526||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.653266|||34.230766|||-0.5||0|0.262|0.552|-2.2324|-0.0064|18|0
2020-07-21 00:21:36|aim_uk_0980|NBB.L|NBB.L|Norman Broadbent Plc|GBp|LSE|53885600|United Kingdom|Industrials|Staffing & Employment Services|http://www.normanbroadbent.com||6|20000|6.25|0.065|9.9|-0.38461536|0.02072|0.01899|0.0638|78.315|||||||||||||||||||||0|0.73779|||240|0.339|16.366|0||0.4566|0.929|0.939|0.0019200001|0.66227996|18|0
2020-07-21 00:21:37|aim_uk_0981|DATA.L|DATA.L|GlobalData Plc|GBp|LSE|118303000|United Kingdom|Industrials|Consulting Services|http://www.globaldata.com|820|1425|22504|1425|14.05|1500|0.70658684|0.19318001|0.03119|0.046279997|73.412||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028488|||1079.5454|9.733|50.384|5.6||0.2152|0.479|0.536|0.039189998|0.40093|18|0
2020-07-21 00:21:38|aim_uk_0982|OPP.L|OPP.L|Origo Partners PLC|GBp|LSE|358747008||||||0.15|1275987|0.125|0.001|0.299|||||||2018-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:21:40|aim_uk_0983|OPPP.L|OPPP.L|Origo Partners PLC|USD|LSE|57000000||||||0.045|87875|0.05|0.025|0.06||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:41|aim_uk_0984|PEL.L|PEL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:43|aim_uk_0985|THRU.L|THRU.L|Thruvision Group plc|GBp|LSE|145454000|United Kingdom|Industrials|Security & Protection Services|http://www.thruvision.com|43|28.9|30755|28.9|0.246|31|0.032142878|-0.19045|-0.07006|-0.09315|3.414||2019-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.076744|||314.13043|4.257|-22.351|-0.7||0.75838|4.534|6.191|-0.13621001|0.46987998|18|0
2020-07-21 00:21:44|aim_uk_0986|SGR.L|SGR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:46|aim_uk_0987|WATR.L|WATR.L|Water Intelligence plc|GBp|LSE|16902400|United Kingdom|Industrials|Specialty Business Services|http://www.waterintelligence.co.uk|5.37|335|3487|335|3.16|354.72|-0.01903367|0.11115|0.06901|0.11045|29.438||2019-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.48779|||281.04025|1.522|13.695|11.1||0.23687|1.466|1.514|0.05237|0.76986|18|0
2020-07-21 00:21:47|aim_uk_0988|IBPO.L|IBPO.L|iEnergizer Limited|GBp|LSE|190130000||Services|Business Services||0.6|259|20865|261|2.03|330|0.087499976|0.29274|0.15078|0.32259998|30.954||2019-06-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.880813|||350.4736|2.553|8.72|23.7||0.14756|2.324|2.494|0.23572001|0.37405|18|0
2020-07-21 00:21:49|aim_uk_0989|ARCM.L|ARCM.L|Arc Minerals Limited|GBp|LSE|966889984|British Virgin Islands|Basic Materials|Other Industrial Metals & Mining|http://www.arcminerals.com||3.4|18303598|3.15|0.0195|5.1|-0.34031415|0|-0.037520003|-0.94601995|16.793|||||||||||||||||||||0|1.503488|||188.8889|||-3.2||0|3.669|3.743|0|0|18|0
2020-07-21 00:21:50|aim_uk_0990|WBI.L|WBI.L|Woodbois Limited|GBp|LSE|469736992|United Kingdom|Basic Materials|Lumber & Wood Production|http://www.woodbois.com|36|2.4|228697|2.4|0.0281|7.5|-0.6689655|-0.123950005|-0.0104|-0.01582|37.308||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.455813|||6.2992125|2.547|-20.552|-1.3||0.25711|0.398|1.258|-0.24892999|0.14199|18|0
2020-07-21 00:21:52|aim_uk_0991|MPL.L|MPL.L|Mercantile Ports & Logistics Limited|GBp|LSE|1905020032|||||164|0.27|24882347|0.285|0.00256|2.14|-0.8416667|0|-0.01375|-0.03541|29.834||2019-06-11|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|-1.938372|||4.821429||-9.935|-0.3||0.61377996|1.595|1.595|0|0|18|0
2020-07-21 00:21:53|aim_uk_0992|TMT.L|TMT.L|TMT Investments PLC|USD|LSE|29185800||Financial|Asset Management|||4.19|285|4.19|1.56|474.3|0.17696631|0|0.115559995|0.19048999||||||||||||||||||||||0|0.857558|||1.1893272|5.198||0.63||0.03983|15.009|15.415|0.86433|1|18|0
2020-07-21 00:21:54|aim_uk_0993|EUZ.L|EUZ.L|Europa Metals Limited|GBp|LSE|33444400|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.europametals.com||5|179826|5|0.00011|7|293.11765|0|-0.51177|-0.85095|1.707|||||||||||||||||||||0|0.648837||||||-0||0.07106|11.409|11.409|0|1|18|0
2020-07-21 00:21:56|aim_uk_0994|GEO.L|GEO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:21:57|aim_uk_0995|PPIX.L|PPIX.L|ProPhotonix Limited|GBp|LSE|93000400|United States|Technology|Electronic Components|http://www.prophotonix.com|10.9|0.9|25000|1|0.01|3.15|-0.71428573|-0.03449|-0.040370002|-0.24189|51.918||2019-04-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.354621|||23.076921|0.077|-2.227|-1.1||0.09701|0.827|1.41|-0.06838|0.38053|18|0
2020-07-21 00:21:59|aim_uk_0996|BOU.L|BOU.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:00|aim_uk_0997|IIP.L|IIP.L|Infrastructure India Plc|GBp|LSE|682083968|||||25.5|1.2|36812|1.2|0.01|4.43|||||||2019-09-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:22:02|aim_uk_0998|JOG.L|JOG.L|Jersey Oil and Gas Plc|GBp|LSE|21829200|United Kingdom|Energy|Oil & Gas E&P|http://www.jerseyoilandgas.com|305|130|49739|140.5|0.97|328|-0.20396602|0|-0.07682|-0.08998|0.759||2019-05-20|||0m|0|0|-1m|2|2|-2m|0|2|-3m|1|2|||||0|1.304069|||128.20512||-6.409|-9.5||0.283|16.699|16.859|0|0|18|0
2020-07-21 00:22:03|aim_uk_0999|ASO.L|ASO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:05|aim_uk_1000|IQG.L|IQG.L|IQGeo Group plc|GBp|LSE|49594100|United Kingdom|Technology|Software—Application|http://www.iqgeo.com||65|6500|65.5|0.59|67|0.61728394|-0.76774|-0.13198|-0.25792|0.507|||||||||||||||||||||0|0.016279|||206.34921|2.46|-3.204|-8.8||0.69712996|4.483|4.645|-0.73879|0.41544998|18|0
2020-07-21 00:22:06|aim_uk_1001|KRS.L|KRS.L|Keras Resources Plc|GBp|LSE|2784800000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.kerasplc.com||0.16|3218232|0.16|0.00155|0.589|-0.6734694|0|-0.13177|-0.14802||||||||||||||||||||||0|1.943604|||||-2.72|-0||0.00835|0.262|0.262|0|0|18|0
2020-07-21 00:22:07|aim_uk_1002|SPSC.L|SPSC.L|Spectra Systems Corporation|GBp|LSE|530785|United States|Technology|Software—Application|http://www.spsy.com||130|1250|120|1.225|157.5|0|0.40599|0.091280006|0.16363001|4.19|||||||||||||||||||||0|0.213953|||219.96616|3.518|8.664|9|||6.155|7.41|0.32759|0.70928|18|0
2020-07-21 00:22:09|aim_uk_1003|SO4.L|SO4.L|Salt Lake Potash Limited|GBp|LSE|353286016|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.so4.com.au|60|33|31346|33|0.293|52|-0.2189349|0|-0.55689|-1.31995|103.712|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.398837||||||||0.18544|0.622|0.622|0|0|18|0
2020-07-21 00:22:10|aim_uk_1004|MYX.L|MYX.L|MYCELX Technologies Corporation|GBp|LSE|18807600|United States|Industrials|Pollution & Treatment Controls|http://www.mycelx.com|251|39|3248|41.5|0.45|94|-0.5513513|-0.09548|-0.057350002|-0.14499|12.623||2019-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.315116|||38.197845|0.582|-6.092|-15.3||0.66516995|3.015|5.877|-0.24849|0.51108|18|0
2020-07-21 00:22:12|aim_uk_1005|MYXR.L|MYXR.L|MYCELX Technologies Corporation||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:13|aim_uk_1006|ANIC.L|ANIC.L|Agronomics Limited|GBp|LSE|252135008|Isle of Man|Healthcare|Biotechnology|http://www.agronomics.im||5|68713|5|0.051|12.5|-0.4318182|0|-0.04279|-0.10068||||||||||||||||||||||0|1.361046|||35.971222|195.73||-1.3||0.14935|119.695|119.695|0|0|18|0
2020-07-21 00:22:15|aim_uk_1007|ROCK.L|ROCK.L|Rockfire Resources plc|GBp|LSE|752276992|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.rockfireresources.com||1.025|7292149|1.025|0.00905|2.4|-0.9848148|0|-0.18389|-0.31878|||2019-05-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.91279|||256.24997||-10.428|-0.1||0.0023100001|5.59|5.59|0|0|18|0
2020-07-21 00:22:16|aim_uk_1008|BMN.L|BMN.L|Bushveld Minerals Limited|GBp|LSE|1152969984|South Africa|Basic Materials|Other Industrial Metals & Mining|http://www.bushveldminerals.com|24.94|11.8|6165173|12.375|0.138|29.5|-0.47115386|0.2996|0.05764|0.34561002|19.586||2020-06-23|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.462209|||65.55556|1.609|5.37|5.5||0.026630001|2.05|4.141|0.53185004|0.51765996|18|0
2020-07-21 00:22:17|aim_uk_1009|HVO.L|HVO.L|hVIVO plc|GBp|LSE|83664304|||||100|16.5|79622|17.375|9.75|20.15|||||||2019-04-18|||0m|0|0|-1m|0|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-21 00:22:19|aim_uk_1010|NTQ.L|NTQ.L|Enteq Upstream Plc|GBp|LSE|65846200|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.enteq.com|46|13|17600|13|0.135|33|-0.5272727|0.62056|-0.022809999|-0.38459998|||2020-07-01|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.629651|||50|-0.167|-0.269|-12.1||0.54702|5.615|7.046|-0.71888|0.60965|18|0
2020-07-21 00:22:20|aim_uk_1011|NTLG.L|NTLG.L|New Trend Lifestyle Group Plc|GBp|LSE||United Kingdom|Industrials|Consulting Services|http://www.newtrendlifestylegroup.com||0.45|12858|0.45|0.0045|0.525|-0.9775|0.054840002|0.012460001|||||||||||||||||||||||0|0.248837||||||||0|0.28|0.576|0.052989997|0.32306|18|0
2020-07-21 00:22:22|aim_uk_1012|DUKE.L|DUKE.L|Duke Royalty Limited|GBp|LSE|246631008|United Kingdom|Financial Services|Asset Management|http://www.dukeroyalty.com|56|24|603794|23.5|0.25|51.5|-0.4854728|0|0.04973|0.05643|16.111||2019-09-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.746511|||65.04065|5.105||2.1|3|0.52259|10.425|12.274|0.45889|1|18|0
2020-07-21 00:22:23|aim_uk_1013|ITX.L|ITX.L|Itaconix plc|GBp|LSE|432448000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.itaconix.com|70|1.325|1322966|1.325|0.0126|3.4|-0.48039216|-2.9138901|-0.45379||||2019-09-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.628488||||3.284|-1.127|-2.4||0.24148001|2.057|2.485|0|0.21813999|18|0
2020-07-21 00:22:25|aim_uk_1014|MAIS.L|MAIS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:26|aim_uk_1015|ABM.L|ABM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:28|aim_uk_1016|BSE.L|BSE.L|Base Resources Limited|GBp|LSE|1171609984|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.baseresources.com.au|0.16|10|3083|10|0.0872|14|-0.25925928|0.51769|0.0635|0.09819|4.354|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.681395|||35.46099|0.44|0.851|2.6||0.85537004|1.713|2.331|0.16188|0.32244|18|0
2020-07-21 00:22:29|aim_uk_1017|MYN.L|MYN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:31|aim_uk_1018|SYS.L|SYS.L|SysGroup plc|GBp|LSE|49419700|United Kingdom|Technology|Software—Infrastructure|http://www.sysgroupplc.com|2.41|33|884|33|0.34|44.69|-0.25842696|0.11128|0.00953|-0.0060799997|10.494||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.331395|||81.28079|0.789|7.09|-0.2||0.55954|0.69|0.89|-0.0062599997|0.57465|18|0
2020-07-21 00:22:32|aim_uk_1019|COG.L|COG.L|Cambridge Cognition Holdings Plc|GBp|LSE|31170100|United Kingdom|Healthcare|Health Information Services|http://www.cambridgecognition.com|175|38|10000|38|0.38148|68|-0.4153846|-0.61008|-0.58955||||2020-03-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.959302||||1.652|-2.708|-12.4|0|0.24494|0.562|0.648|-0.57537|0.77211|18|0
2020-07-21 00:22:33|aim_uk_1020|AAA.L|AAA.L|All Active Asset Capital Limited|GBp|LSE|774076032||||||3.7|2686806|3.45|0.0283|3.7475||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:35|aim_uk_1021|MIL.L|MIL.L|Myanmar Investments International Limited|USD|LSE|40569100|Myanmar|Financial Services|Asset Management|http://www.myanmarinvestments.com|1.71|0.755|4919|0.755|0.59|85|-0.13714284|0|-0.02348|-0.05365|||2019-09-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.017441|||0.91961026|81988.42|-24.166|-0.06||0.27212998|13.766|13.766|0|1|18|0
2020-07-21 00:22:36|aim_uk_1022|MILW.L|MILW.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:38|aim_uk_1023|KWS.L|KWS.L|Keywords Studios plc|GBp|LSE|73337400|Ireland|Communication Services|Electronic Gaming & Multimedia|http://www.keywordsstudios.com|17.64|1914|109119|1856|17.633|1938|0.09176469|0.124069996|0.048699997|0.047709998|36.625||2020-04-16|||0m|0|0|-1m|0.75|4|-2m|1.75|4|-3m|1.75|4|||||0|0.643023|||600.56476|||20.8|0.23|0.73420995|2.032|2.103|0.0307|0.31906998|18|0
2020-07-21 00:22:39|aim_uk_1024|GWI.L|GWI.L|Globalworth Real Estate Investments Limited|EUR|LSE|221731008||Financial|Property Management||10.5|5.775|61264|5.7|5.35|10|-0.3804348|0.54514|0.02507|0.1097|70.9||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.528488|||0.6693324|10.137|18.595|0.93||0.17183|3.57|3.628|0.74137|0.6753|18|0
2020-07-21 00:22:41|aim_uk_1025|CNIC.L|CNIC.L|CentralNic Group Plc|GBp|LSE|188843008|United Kingdom|Communication Services|Internet Content & Information|http://www.centralnicgroup.com|124|84.25|43145|83.5|0.855|97|0.39166665|0.08924|0.00786|-0.10524|137.503||2020-04-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.603488|||199.64455|2.109|23.627|-4.7||0.49841|0.68|0.856|-0.07414|0.39173|18|0
2020-07-21 00:22:42|aim_uk_1026|NAR.L|NAR.L|Northamber plc|GBp|LSE|27231600|United Kingdom|Technology|Electronics & Computer Distribution|http://www.northamber.com||61.5|640|62.5|0.63|75|0.4470588|-0.012159999|-0.0172|0.38634998|||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.062209|||67.36035|0.041|-3.374|29.6||0.11679|3.057|3.655|0.15464|0.087740004|18|0
2020-07-21 00:22:43|aim_uk_1027|ARO.L|ARO.L|Arricano Real Estate PLC|USD|LSE|103271000|Ukraine|Real Estate|Real Estate Services|http://www.arricano.com||0.3|257|0.3|0.3|52.5|-0.4285714|0.65790004|0.05325|0.07232|80.059|||||||||||||||||||||0|0.619767|||0.24213077|3.395|5.161|0.078||0|0.086|0.109|0.21542|0.96789|18|0
2020-07-21 00:22:45|aim_uk_1028|NSCI.L|NSCI.L|NetScientific plc|GBp|LSE|78561904|United Kingdom|Healthcare|Biotechnology|http://www.netscientific.net|0.68|5.5|1640704|5.25|0.058|20|-0.32258064|0|-0.32492|-0.629|8.56||2019-05-22|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.93372|||78.57143|1.017|-0.218|-5.7||0.43916|4.859|5.007|0|0.84082|18|0
2020-07-21 00:22:46|aim_uk_1029|BBSN.L|BBSN.L|Brave Bison Group plc|GBp|LSE|612820992|United Kingdom|Communication Services|Internet Content & Information|http://bravebison.io|4|1.45|3655740|1.375|0.012|2.09|-0.3209877|-0.043119997|-0.07948|-0.66913|32.2||2020-04-15|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.918604|||290.00003|0.329|-7.637|-0.4||0.051090002|1.305|1.305|-0.16118|0.30815|18|0
2020-07-21 00:22:48|aim_uk_1030|GAN.L|GAN.L|GAN Limited|GBp|LSE|85210200|||||85|225|517106|230|58|260|||||||2019-10-01|||0m|0|0|-1m|1|2|-2m|1|2|-3m|0|1|||||0||||||||||||||18|0
2020-07-21 00:22:49|aim_uk_1031|MCON.L|MCON.L|Mincon Group plc|GBp|LSE|211675008|Ireland|Industrials|Tools & Accessories|http://www.mincon.com||74|4400|73|0.73|101.5|-0.25252527|0.15178001|0.05876|0.10195|11.829|||||||||||||||||||||0|0.301162|||122.51656|||6.1||0.2882|1.712|4.223|0.099630006|0.35222998|18|0
2020-07-21 00:22:51|aim_uk_1032|JAY.L|JAY.L|Bluejay Mining plc|GBp|LSE|969969024|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.bluejaymining.com|45|7.32|13103018|6.33|0.05634|11.244|-0.14459461|0|-0.043390002|-0.05756|0.4||2019-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.604069|||197.83784||-33.061|-0.2||0.45775002|8.832|8.895|0|0|18|0
2020-07-21 00:22:52|aim_uk_1033|MPM.L|MPM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:22:53|aim_uk_1034|TPFG.L|TPFG.L|The Property Franchise Group PLC|GBp|LSE|25822800|United Kingdom|Real Estate|Real Estate Services|http://www.propertyfranchise.co.uk|192|180|1000|177.5|1.65|255.2|0.06606603|0.4112|0.119890004|0.19601999|0.451||2020-03-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.980813|||269.4611|3.692|8.978|12.1||0.35648|1.871|2.057|0.28479|0.90601|18|0
2020-07-21 00:22:55|aim_uk_1035|PNS.L|PNS.L|Panther Securities Plc|GBp|LSE|17683500|United Kingdom|Real Estate|Real Estate Services|http://www.pantherplc.com||225|600|225|2.1|400|-0.375|0.62618|0.02871|-0.045739997|111.955||2019-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.250581|||46.83597|8.965|14.317|-23.1||0.017070001|1.149|1.456|-0.28771|0.75896|18|0
2020-07-21 00:22:56|aim_uk_1036|PEB.L|PEB.L|Pebble Beach Systems Group plc|GBp|LSE|124603000|United Kingdom|Technology|Communication Equipment|http://www.pebbleplc.com|23|12.1|20000|12.1|0.1101|14.5|1.104348|0.24866|0.11112001||||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.601162||||2.201|8.852|1.1||0.41017|0.514|0.776|0.12946|0.7383|18|0
2020-07-21 00:22:58|aim_uk_1037|ACT.L|ACT.L|Actual Experience plc|GBp|LSE|47579800|United Kingdom|Technology|Information Technology Services|http://www.actual-experience.com||66.5|33550|72|0.5556|150|-0.49473685|-2.26995|-0.29462|-0.64572996|12.53||2020-01-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.188953|||446.30872|15.652|-6.895|-11.7||0.6133|9.416|9.617|-2.80073|0.46345|18|0
2020-07-21 00:22:59|aim_uk_1038|DDDD.L|DDDD.L|4D pharma plc|GBp|LSE|131392000|United Kingdom|Healthcare|Biotechnology|http://www.4dpharmaplc.com|400|47.9|3084184|40.6|0.383|131|-0.5726316|0|-0.46004|-0.70672|4.972||2019-04-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.754069|||140.46922|113.107|-0.807|-36.7||0.23403999|1.591|1.801|0|1|18|0
2020-07-21 00:23:01|aim_uk_1039|ADAM.L|ADAM.L|Adamas Finance Asia Limited|GBp|LSE|102860000||||||29|10000|28.5|0.285|40|||||||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:23:02|aim_uk_1040|SAE.L|SAE.L|SIMEC Atlantis Energy Limited|GBp|LSE|429078016|United Kingdom|Utilities|Utilities—Independent Power Producers|http://www.simecatlantis.com|86|15.75|759128|16.25|0.1606|23.8|0.14035082|-2.3878|-0.05954|-0.21267|37.909||2018-06-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.904069|||56.65468|27.821|-11.651|-6.5||0.22530001|1.217|1.295|0|-0.45055|18|0
2020-07-21 00:23:04|aim_uk_1041|SMTP.L|SMTP.L|Summit Properties Limited|EUR|LSE|445235008||||||0.6|76934|1.1|0.4283|1.45196||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:05|aim_uk_1042|DX..L|DX..L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:06|aim_uk_1043|CIR.L|CIR.L|Circassia Group Plc|GBp|LSE|376912000|United Kingdom|Healthcare|Biotechnology|http://www.circassia.com|99|26.1|393863|26.325|0.24|29.954|0.28414643|-0.48718|-0.096990004|-0.45847|132.075||2019-05-14|||0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.8|5|||||0|1.123255|||115.48673|2.942|-6.039|-12.9|-5.11|0.37053|0.966|1.169|-0.77404|0.74038005|18|0
2020-07-21 00:23:08|aim_uk_1044|QIL.L|QIL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:09|aim_uk_1045|FA..L|FA..L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:11|aim_uk_1046|LME.L|LME.L|Limitless Earth plc|GBp|LSE|65400000|United Kingdom|Financial Services|Asset Management|http://www.limitlessearthplc.com||13.75|250|13.75|0.1375|15|0.44736838|0|-0.040170003|-0.01535||||||||||||||||||||||0|0.254651|||416.66666|206.708||-0.1||0.0081|61.347|61.347|-1.00145|1|18|0
2020-07-21 00:23:12|aim_uk_1047|TAP.L|TAP.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:14|aim_uk_1048|SIR.L|SIR.L|Secure Income REIT Ord|GBp|LSE|324035008|||||433|254|156788|255.5|2.71|476|||||||2020-03-12|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0||||||||||||||18|0
2020-07-21 00:23:15|aim_uk_1049|7DIG.L|7DIG.L|7digital Group plc|GBp|LSE|2455419904|United Kingdom|Communication Services|Internet Content & Information|http://www.7digital.com|17.75|0.22|203152|0.22|0.0021|0.75|-0.15384614|-0.31737|-0.30688998||||2019-09-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.857558||||0.195|-0.614|-0.9||0.03647|0.399|0.403|-0.73519|0.76055|18|0
2020-07-21 00:23:17|aim_uk_1050|MPAC.L|MPAC.L|Mpac Group plc|GBp|LSE|20171500|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.mpac-group.com|202.5|295|82854|281|2.05|377|0.47120416|0.09009|0.048979998|0.13394|12||2020-09-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.240116|||123.17328|0.479|5.317|29.4||0.32907|1.278|1.528|0.06644|0.29279|18|0
2020-07-21 00:23:18|aim_uk_1051|AFHP.L|AFHP.L|AFH Financial Group Plc|GBp|LSE|42949400|United Kingdom|Financial Services|Asset Management|http://www.afhwm.co.uk|563|316|971|316|3.435|462|-0.11977714|0.23648001|0.06599|0.13741|26.459||2020-01-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.499418|||161.63683|1.994|8.434|23.4||0.52872|1.124|1.184|0.14295|0.52282|18|0
2020-07-21 00:23:19|aim_uk_1052|CLSU.L|CLSU.L|ClearStar, Inc.|GBp|LSE|36362900|United States|Technology|Software—Infrastructure|http://www.clearstar.net|1.05|34|111072|35.5|0.37|68|-0.37719297|-0.01534|-0.05105|-0.31254998|55.423||2019-09-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.951807|||326.92307|0.577|-37.656|-4||0.29518|0.768|0.898|-0.06082|0.54067004|18|0
2020-07-21 00:23:21|aim_uk_1053|AMPH.L|AMPH.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:22|aim_uk_1054|SAVP.L|SAVP.L|Savannah Energy Plc|GBp|LSE|996408000|||||0.73|8.9|1128348|7.9|6|28.5|||||||2019-09-30|||0m|0|0|-1m|1|1|-2m|1|2|-3m|1|2|||||0||||||||||||||18|0
2020-07-21 00:23:24|aim_uk_1055|ATQT.L|ATQT.L|ATTRAQT Group plc|GBp|LSE|180048000|United Kingdom|Technology|Software—Application|http://www.attraqt.com||28.5|178311|28.5|0.26|41.8|-0.1857143|-0.10507|-0.04326|-0.13748|3.872||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.289534|||139.0244|2.511|-23.895|-2.7|2|0.8982|0.847|0.919|-0.20696|0.72449994|18|0
2020-07-21 00:23:25|aim_uk_1056|MED.L|MED.L|Intelligent Ultrasound Group plc|GBp|LSE|269396992|United Kingdom|Healthcare|Medical Devices|http://www.intelligentultrasound.com|57|10.6|10000|10.6|0.112|18.5|0.009523869|-0.63688|-0.22400999|-0.41169|0.66||2020-03-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|-0.45872|||207.84315|2.722|-4.274|-2.4||0.63240004|4.73|5.04|-0.71377|0.58378|18|0
2020-07-21 00:23:27|aim_uk_1057|KAPE.L|KAPE.L|Kape Technologies Plc|GBp|LSE|158507008|United Kingdom|Technology|Software—Infrastructure|http://www.kape.com|1.98|196.5|136551|200|1.95|229|1.3391812|0.16017|0.0208|0.0218|27.96||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.894186|||195.91226|5.209|32.519|1.4||0.088690005|0.145|0.295|0.030580001|0.88609004|18|0
2020-07-21 00:23:28|aim_uk_1058|FUL.L|FUL.L|The Fulham Shore PLC|GBp|LSE|573617024|United Kingdom|Consumer Cyclical|Restaurants|http://www.fulhamshore.com|19|6.5|11588|6.5|0.068|12.85|-0.48000002|0.115509994|0.01482|0.00417|197.041||2019-07-16|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.318023|||91.54929|1.725|14.935|0||0.07669|0.317|0.407|0.0021799998|0.40872002|18|0
2020-07-21 00:23:30|aim_uk_1059|C4XD.L|C4XD.L|C4X Discovery Holdings plc|GBp|LSE|119203000|United Kingdom|Healthcare|Biotechnology|http://www.c4xdiscovery.com|124|13.5|118657|13.5|0.141|47.4352|-0.71540123|0|-0.59372|-0.85573|5.47||2019-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.084883|||142.10527||-0.802|-13.9||0.62286997|7.991|7.991|0|0|18|0
2020-07-21 00:23:31|aim_uk_1060|MAB1.L|MAB1.L|Mortgage Advice Bureau (Holdings) plc|GBp|LSE|51729500|United Kingdom|Financial Services|Mortgage Finance|http://www.mortgageadvicebureau.com|655.33|604|7301|608|5.866|825|0.04827583|0|0.29154|0.61553|10.957||2020-04-23|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.15|||1217.742|2.071||27.7|17.8|0.70179003|1.016|1.169|0.100930005|0.25296|18|0
2020-07-21 00:23:32|aim_uk_1061|RMS.L|RMS.L|Remote Monitored Systems plc|GBp|LSE|774006976|United Kingdom|Technology|Scientific & Technical Instruments|http://www.remotemonitoredsystems.com|2.26|0.275|5321314|0.275|0.0025|0.75|-0.5217391|0|-0.30516002|-1.76517|||2019-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.143023||||26.234|-4.897|-0.4||0.014040001|0.189|0.473|0|0.4951|18|0
2020-07-21 00:23:34|aim_uk_1062|GHEW.L|GHEW.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:35|aim_uk_1063|PCGE.L|PCGE.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:37|aim_uk_1064|TUNE.L|TUNE.L|Focusrite Plc|GBp|LSE|58111600|United Kingdom|Consumer Cyclical|Leisure|http://www.focusriteplc.com|503|690|16321|690|6.2|750|0.31178713|0.14448|0.09137|0.14107999|59.358||2019-04-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.215697|||724.02936|4.441|30.739|12.6|17.2|0.5014|1.715|2.785|0.07811|0.43382|18|0
2020-07-21 00:23:38|aim_uk_1065|CPP.L|CPP.L|CPPGroup Plc|GBp|LSE|8741980|United Kingdom|Industrials|Specialty Business Services|http://international.cppgroup.com|13.4|310|2358|329|1.647|459.8|66.83505|0.02695|0.03203|-0.058530003|45.123||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.735465|||177.44705|0.112|4.162|-12||0.4793|1.027|1.188|-0.00727|0.29521|18|0
2020-07-21 00:23:40|aim_uk_1066|PTSG.L|PTSG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:41|aim_uk_1067|IRR.L|IRR.L|IronRidge Resources Limited|GBp|LSE|404513984|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.ironridgeresources.com.au||13.95|177450|13.95|0.10419|19.25|0.0333333|0|-0.07411|-0.12541||||||||||||||||||||||0|3.306976|||214.61539|||-3.6||0|2.497|2.569|0|0|18|0
2020-07-21 00:23:43|aim_uk_1068|BILB.L|BILB.L|Bilby Plc|GBp|LSE|58721800|United Kingdom|Industrials|Specialty Business Services|http://www.bilbyplc.com|140|18.5|117902|18.5|0.195|32.95|-0.4173228|-0.01211|-0.04928|-0.73574996|140.01||2019-06-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.209302|||94.38776|0.311|-25.662|-22.7||0.47845|0.709|0.847|-0.15325|0.19399|18|0
2020-07-21 00:23:44|aim_uk_1069|TECH.L|TECH.L|TechFinancials, Inc.|GBp|LSE|85681000|||||0.34|0.45|712618|0.45|0.41|6.333|||||||2019-08-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:23:45|aim_uk_1070|SUR.L|SUR.L|Sureserve Group plc|GBp|LSE|159252000|United Kingdom|Industrials|Engineering & Construction|http://www.sureservegroup.co.uk|62.5|43.5|2493|43.5|0.4335|51.5|0.5263158|0.058819998|0.047470003|0.12358|34.808||2020-01-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.064534|||148.46416|0.36|6.123|3.9||0.42423|1.155|1.228|0.02885|0.16452|18|0
2020-07-21 00:23:47|aim_uk_1071|REDX.L|REDX.L|Redx Pharma Plc|GBp|LSE|190008992|United Kingdom|Healthcare|Biotechnology|http://www.redxpharma.com|65|25|72532|27.5|0.161|69.5|1.75|-1.32419|-0.49218|-2.12059|178.239||2019-06-10|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.072674|||2083.3333|12.62|-9.531|-4.4||1.03519|1.447|1.447|-1.3895|0.86730003|18|0
2020-07-21 00:23:48|aim_uk_1072|WPHO.L|WPHO.L|Windar Photonics PLC|GBp|LSE|49751100|United Kingdom|Technology|Electronic Components|http://www.investor.windarphotonics.com|1.28|21|14448|21|0.192|47.96|-0.5531915|-0.55569|-0.24308|-1.16127|78.213||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.272674|||807.69226|||-4.7||0.17716|1.332|2.745|-0.60081|0.5055|18|0
2020-07-21 00:23:50|aim_uk_1073|MMH.L|MMH.L|Marshall Motor Holdings Plc|GBp|LSE|78232200|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.mmhplc.com|255|122.5|833|122.5|1.225|163.29|-0.118705034|0.01853|0.02263|0.07861|68.581||2020-03-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.802325|||47.370457|0.103|5.56|19.7||0.22274|0.128|0.903|0.00684|0.114580005|18|0
2020-07-21 00:23:51|aim_uk_1074|MTFB.L|MTFB.L|Motif Bio plc|GBp|LSE|654990976|United States|Healthcare|Biotechnology|http://www.motifbio.com|1.31|0.4695|13311062|0.57|0.00333|3.196|-0.7803468|0|-0.53858||||2019-05-03|||0m|0|0|-1m|2|3|-2m|2|2|-3m|2|2|||||0|3.164534||||||-4.8|-22.52|0.13864|0.199|0.263|0|0|18|0
2020-07-21 00:23:53|aim_uk_1075|KAT.L|KAT.L|Katoro Gold plc|GBp|LSE|323697984|United Kingdom|Basic Materials|Gold|http://www.katorogold.com||1.9|2975930|1.95|0.0155|4.35|1.0526316|0|-0.9647|-2.14161||||||||||||||||||||||0|0.554418|||1899.9999|||-0.4||0.087629996|0.238|0.408|0|0|18|0
2020-07-21 00:23:54|aim_uk_1076|CBP.L|CBP.L|Curtis Banks Group plc|GBp|LSE|54142300|United Kingdom|Financial Services|Asset Management|http://www.curtisbanks.co.uk|354|231|231|224|2.3|372.8|-0.3|0.03356|0.0021|0.16837|147.44||2020-03-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.849418|||224.70818|-0.519|-15.459|15.9|19.8|0.47647998|6.039|6.117|0.021340001|0.11802|18|0
2020-07-21 00:23:56|aim_uk_1077|VERS.L|VERS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:57|aim_uk_1078|VER2.L|VER2.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:23:58|aim_uk_1079|BBB.L|BBB.L|Bigblu Broadband plc|GBp|LSE|57589900|United Kingdom|Communication Services|Telecom Services|http://bbb-plc.com|230|96|18096|96|0.9413|124.9|-0.17948717|0.06971|-0.023710001|-0.96528|395.895||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.069186|||1745.4546|1.264|18.138|-14.1||0.61271|0.342|0.556|-0.12919|0.43840998|18|0
2020-07-21 00:24:00|aim_uk_1080|STR.L|STR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:02|aim_uk_1081|EHG.L|EHG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:03|aim_uk_1082|G4M.L|G4M.L|Gear4music (Holdings) plc|GBp|LSE|20945300|United Kingdom|Consumer Cyclical|Internet Retail|http://www.gear4music.com|965|400|23754|402.5|3.96|585|0.8941176|0.04191|0.04816|0.12848|111.319||2020-06-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.761046|||387.59692|0.835|19.933|12.2||0.46976003|0.372|1.267|0.02152|0.25893|18|0
2020-07-21 00:24:04|aim_uk_1083|GTLY.L|GTLY.L|Gateley (Holdings) Plc|GBp|LSE|117609000|United Kingdom|Industrials|Consulting Services|http://www.gateleyplc.com|207|142.5|119226|142|1.25|222|-0.123456776|0.17703|0.15100999|0.49955|95.806||2020-01-14|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.28372|||512.5899|1.71|9.66|11.9||0.25728|1.663|1.719|0.12401|0.38949|18|0
2020-07-21 00:24:06|aim_uk_1084|ALB.L|ALB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:07|aim_uk_1085|APGN.L|APGN.L|Applegreen plc|GBp|LSE|120671000|Ireland|Consumer Cyclical|Specialty Retail|http://www.applegreenstores.com||345|2047|335|3.2|525.5|-0.32730925|0.05311|0.044099998|0.14248|938.551|||||||||||||||||||||0|1.416279|||143.86989|||24.2||0.44098|0.481|0.71|0.00701|0.18619|18|0
2020-07-21 00:24:09|aim_uk_1086|ORCH.L|ORCH.L|Orchard Funding Group plc|GBp|LSE|21354200|United Kingdom|Financial Services|Credit Services|http://www.orchardfundinggroupplc.com|130|73.5|10000|73.5|0.763|90|-0.14035088|0|0.040949997|0.09897|92.237||2020-03-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.01549|||102.22532|6.265||6.9|7.61|0.50173|1.651|1.651|0.36498|1|18|0
2020-07-21 00:24:10|aim_uk_1087|HUNT.L|HUNT.L|Hunters Property Plc|GBp|LSE|32814600|United Kingdom|Real Estate|Real Estate Services|http://www.hunters.com||51.5|11765|55.5|0.555|77|0.25609756|0.15314001|0.047069997|0.0959|103.298|||||||||||||||||||||0|1.558806|||223.91304|1.67|10.906|2.1||0.00213|0.869|1.128|0.052449998|1|18|0
2020-07-21 00:24:12|aim_uk_1088|KCR.L|KCR.L|KCR Residential REIT plc|GBp|LSE|27569600|||||10.5|31.5|25000|31.5|0.4784|54|||||||2020-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:24:13|aim_uk_1089|HMI.L|HMI.L|Harvest Minerals Limited|GBp|LSE|185836000|Australia|Basic Materials|Agricultural Inputs|http://www.harvestminerals.net|0.51|2.15|700679|2.35|0.029|5.48|-0.5|-1.70455|-0.08168|-0.16231||||||0m|0|0|-1m|1|1|-2m|1|2|-3m|1|2|||||0|1.569781|||23.626375|||-1.6||0.10747|37.884|38.783|-2.1231|0.58537996|18|0
2020-07-21 00:24:15|aim_uk_1090|EVG.L|EVG.L|Evgen Pharma plc|GBp|LSE|136382000|United Kingdom|Healthcare|Biotechnology|http://www.evgen.com|113|11.25|1557314|9.35|0.097|19.5|-0.45797098|0|-0.51929003|-0.86464995|||2019-06-13|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.895806|||351.56247||-2.63|-2.1||0.45096|7.139|7.309|0|0|18|0
2020-07-21 00:24:16|aim_uk_1091|UOG.L|UOG.L|United Oil & Gas Plc|GBp|LSE|619153984|United Kingdom|Energy|Oil & Gas E&P|http://www.uogplc.com||2.6|1494559|2.7|0.02511|4.222|-0.33333337|0|-0.08803|-0.21587999|0.286|||||||||||||||||||||0|2.810433|||99.99999||-5.344|-0.6||0|3.425|3.686|0|0|18|0
2020-07-21 00:24:18|aim_uk_1092|FARN.L|FARN.L|Faron Pharmaceuticals Oy|GBp|LSE|46799700|Finland|Healthcare|Biotechnology|http://www.faron.com|1.35|415|196430|340|3.01|595|1.8941836|0|-0.89925003|-13.402729|175.28||2020-03-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.322055|||1653.3866|||-109.5||0.12026|1.368|1.515|0|1|18|0
2020-07-21 00:24:19|aim_uk_1093|TLOU.L|TLOU.L|Tlou Energy Limited|GBp|LSE|450180000|Australia|Energy|Oil & Gas E&P|http://tlouenergy.com||2.35|51250|2.35|0.02|5.875|-0.5877193|0|-0.03119|-0.04946||||||||||||||||||||||0|2.39186|||18.650793|||-0.7||0|9.685|9.824|0|0|18|0
2020-07-21 00:24:21|aim_uk_1094|DFX.L|DFX.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:22|aim_uk_1095|EMH.L|EMH.L|European Metals Holdings Limited|GBp|LSE|154704000|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.europeanmet.com||15.25|68686|15.25|0.1551|24.1|-0.35106385|0|-0.12361|-0.21101||||||||||||||||||||||0|1.79186|||234.61539|||-2.5||0|0.643|0.848|0|1|18|0
2020-07-21 00:24:23|aim_uk_1096|WEY.L|WEY.L|Wey Education plc|GBp|LSE|138479008|United Kingdom|Consumer Defensive|Education & Training Services|http://www.weyeducation.com|30|24|344391|25|0.2248|32|1.4390244|0.06268|0.01874|0.07244|2.837||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.086046|||533.3333|3.845|61.352|0.3||0.42909|2|2|0.058790002|0.62069|18|0
2020-07-21 00:24:25|aim_uk_1097|PURP.L|PURP.L|Purplebricks Group plc|GBp|LSE|306806016|United Kingdom|Real Estate|Real Estate Services|http://www.purplebricks.co.uk|417.5|56|695540|58.7|0.43|148|-0.48053098|-0.36497003|-0.22833|-0.5669|1.993||2020-08-03|||0m|0|0|-1m|0.71|7|-2m|0.67|6|-3m|0.67|6|||||0|2.207151|||189.83052|0.973|-2.665|-13.5|-1.52|0.44020998|2.126|2.126|-0.28641|0.57815|18|0
2020-07-21 00:24:26|aim_uk_1098|DNL.L|DNL.L|Diurnal Group plc|GBp|LSE|122017000|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.diurnal.co.uk|220|30.5|147085|30|0.29|47|-0.18478256|0|-0.54561|-0.97841|0.767||2020-02-11|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.501233|||354.65115|10.644|-2.274|-10.8|-27.06|0.5545|3.796|4.463|0|0.75361997|18|0
2020-07-21 00:24:28|aim_uk_1099|IDE.L|IDE.L|IDE Group Holdings plc|GBp|LSE|400801984|United Kingdom|Technology|Information Technology Services|http://www.idegroup.com|120|2.875|40000|2.875|0.0277|10.5|2.7096775|-0.00504|-0.080340005|-0.60001|181.875||2019-07-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.324418|||115|1.021|-202.437|-2.2||0.65039|0.586|0.725|-0.30738002|0.22794001|18|0
2020-07-21 00:24:30|aim_uk_1100|CRC.L|CRC.L|Circle Property Plc|GBp|LSE|28551800||||||157.5|243|157.5|1.45|236.8|-0.18393785|0.52551|0.01641|0.03405|75.416||2019-12-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.396551|||56.593605|14.946|28.44|9.4||0.03341|1.534|1.534|0.39229|0.90422994|18|0
2020-07-21 00:24:32|aim_uk_1101|STX.L|STX.L|Shield Therapeutics plc|GBp|LSE|117189000|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.shieldtherapeutics.com|70|92|102613|94|0.881|202|-0.109004736|0|-0.14144|-0.24250999|0.062||2019-08-07|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.67|3|||||0|1.707535|||335.76645|147.478|-15.721|-7.5||0.113079995|1.267|1.532|0|0.32544997|18|0
2020-07-21 00:24:33|aim_uk_1102|YU..L|YU..L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:35|aim_uk_1103|PRSM.L|PRSM.L|Blue Prism Group plc|GBp|LSE|92568496|United Kingdom|Technology|Software—Infrastructure|http://www.blueprism.com|2372|1110|269748|1120|10.9819|1890|-0.23913044|-0.66227996|-0.23364|-0.67730004|3.187||2020-06-18|||0m|0|0|-1m|2|2|-2m|2|1|-3m|2|1|||||0|1.570868|||654.48114|6.897|-10.413|-106.2|-6.6|0.59692|1.576|1.71|-0.65763|0.89542997|18|0
2020-07-21 00:24:36|aim_uk_1104|CER.L|CER.L|Cerillion PLC|GBp|LSE|29513500|United Kingdom|Technology|Software—Application|http://www.cerillion.com||279|36319|293|2.9|329.739|0.74925375|0.28318|0.100710005|0.29823|45.262||2019-05-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.411495|||529.41174|3.768|13.305|14||0.40120998|1.633|1.674|0.19186|0.76864|18|0
2020-07-21 00:24:38|aim_uk_1105|SALV.L|SALV.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:39|aim_uk_1106|WJG.L|WJG.L|Watkin Jones Plc|GBp|LSE|255722000|United Kingdom|Consumer Cyclical|Residential Construction|http://www.watkinjonesplc.com|241.67|139.4|450837|138.6|1.45|299.5|-0.30699998|0.13865|0.094280005|0.2673|106.971||2020-01-14|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.997387|||211.2121|1.153|8.314|17.2|13.55|0.53766996|2.009|3.273|0.10989001|0.19888|18|0
2020-07-21 00:24:41|aim_uk_1107|HW..L|HW..L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:42|aim_uk_1108|MXCT.L|MXCT.L|MaxCyte, Inc.|GBp|LSE|76585000|United States|Healthcare|Diagnostics & Research|http://www.maxcyte.com|5.03|242|2970|238|1.9|250|0.9193548|-0.54607|-0.28616|-0.99639|53.017||2020-04-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.033311|||1021.09705|5.88|-10.767|-22.9|-0.3|0.49212003|2.136|2.617|-0.59642|0.88441|18|0
2020-07-21 00:24:44|aim_uk_1109|MXCS.L|MXCS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:24:45|aim_uk_1110|MRL.L|MRL.L|Marlowe plc|GBp|LSE|50456000|United Kingdom|Industrials|Security & Protection Services|http://www.marloweplc.com|620|514|27716|523|4.78|547.6|0.16741073|0.08522|0.03743|-0.00459|55.636||2019-06-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.533139|||243.94873|1.546|18.137|-0.9||0.41112|1.037|1.19|-0.0021600001|0.41046003|18|0
2020-07-21 00:24:47|aim_uk_1111|SHED.L|SHED.L|Urban Logistics REIT plc|GBp|LSE|188616000|||||145|142|124116|144|1.351|156|||||||2019-11-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:24:48|aim_uk_1112|OSI.L|OSI.L|Osirium Technologies PLC|GBp|LSE|19495700|United Kingdom|Technology|Software—Infrastructure|http://www.osirium.com|204|20.5|46719|20.5|0.205|62.4|-0.6666666|-2.8554|-0.31581|-0.71262|67.923||2019-05-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.737113|||110.81081|2.217|-0.777|-19.5||0.46412|2.406|2.515|-2.415|1|18|0
2020-07-21 00:24:49|aim_uk_1113|AMYT.L|AMYT.L|Amryt Pharma plc|GBp|LSE|158499008|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.amrytpharma.com|0.62|177.5|14593|177.5|1.538|202|13.343434|-0.36703998|||180.251||2020-08-06|||0m|0|0|-1m|0.67|3|-2m|0.67|3|-3m|0.67|3|||||0||||270.99237|3.969|-10.814|-86.5|-0.09|0.49237|0.968|1.281|-0.90720004|0.38950002|18|0
2020-07-21 00:24:51|aim_uk_1114|PIER.L|PIER.L|The Brighton Pier Group PLC|GBp|LSE|37286300|United Kingdom|Consumer Cyclical|Restaurants|http://www.brightonpiergroup.com|155|36.5|2000|36.5|0.4|67|-0.416|0.16689|0.047020003|0.0995|135.163||2020-03-17|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.093023|||52.517986|1.415|8.478|6.6||0.24258|0.378|0.451|0.0748|0.84826|18|0
2020-07-21 00:24:52|aim_uk_1115|MCL.L|MCL.L|Morses Club PLC|GBp|LSE|131244000|United Kingdom|Financial Services|Credit Services|http://www.morsesclubplc.com|171.4|57.5|88939|58.8|0.44|140|-0.540625|0|0.13795|0.19768|37.284||2020-04-30|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|2.215599|||106.67904|0.774||10.2|15.18|0.48964|4.858|5.01|0.109139994|0.55313|18|0
2020-07-21 00:24:54|aim_uk_1116|MIDW.L|MIDW.L|Midwich Group Plc|GBp|LSE|88604704|United Kingdom|Technology|Electronics & Computer Distribution|http://www.midwichgroupplc.com|679|367|10175|360|3.9|622.2|-0.37062937|0.048299998|0.061929997|0.29495|127.314||2020-03-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.201014|||502.73972|0.572|11.834|21.3|17|0.43578|0.673|1.263|0.025039999|0.16482|18|0
2020-07-21 00:24:55|aim_uk_1117|BHRD.L|BHRD.L|Be Heard Group plc|GBp|LSE|1246829952|United Kingdom|Communication Services|Advertising Agencies|http://beheardpartnership.com|4.7|0.475|1365000|0.475|0.0044|0.978|-0.5|0.045539998|0.01089|-0.43879002|64.271||2019-03-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.325|||43.181816|0.226|4.969|-1||0.20815|0.662|0.71|-0.13038999|0.53353|18|0
2020-07-21 00:24:57|aim_uk_1118|HOTC.L|HOTC.L|Hotel Chocolat Group Plc|GBp|LSE|125494000|United Kingdom|Consumer Defensive|Confectioners|http://www.hotelchocolat.com|332.5|290|32330|300|2.87|527|-0.1891892|0.14795999|0.08424|0.23334|86.919||2020-02-25|||0m|0|0|-1m|1|3|-2m|0.67|3|-3m|0.67|3|||||0|1.474952|||524.4123|2.522|17.043|11.5|7.1|0.2759|0.726|1.067|0.09203|0.65429|18|0
2020-07-21 00:24:58|aim_uk_1119|GSH.L|GSH.L|Green & Smart Holdings plc|GBp|LSE|345376000|||||0.1|2.85|8122|2.85|0.016|5.3||||||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-07-21 00:25:00|aim_uk_1120|ADL.L|ADL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:25:01|aim_uk_1121|EVRH.L|EVRH.L|MelodyVR Group PLC|GBp|LSE|1719789952|||||23|4.75|15840584|4.7|0.03714|7.8|||||||2019-09-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:25:03|aim_uk_1122|ONC.L|ONC.L|Oncimmune Holdings plc|GBp|LSE|63510000|United Kingdom|Healthcare|Biotechnology|http://www.oncimmune.com|130|122|11970|122|1.251|139.95|0.22000003|0|-0.52704|-1.66338|375.317||2020-02-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.40076|||3388.889|218.557|-8.109|-16||0.28159|3.838|3.911|0|-1.2095|18|0
2020-07-21 00:25:04|aim_uk_1123|SDX.L|SDX.L|SDX Energy plc|GBp|LSE|204723008|United Kingdom|Energy|Oil & Gas E&P|http://www.sdxenergy.com|0.6|19|741183|18|0.1652|28.5|0.014084458|0.60758996|-0.0548|-0.16991|1.66||2020-04-07|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|2.095751|||39.66597|0.515|0.848|-8.9|0.12|0.29509002|1.108|1.442|-0.34162998|0.73888|18|0
2020-07-21 00:25:05|aim_uk_1124|JOUL.L|JOUL.L|Joules Group Plc|GBp|LSE|108136000|United Kingdom|Consumer Cyclical|Apparel Retail|http://www.joulesgroup.com|367|99.35|53389|103|1.05|291.134|-0.5960784|0.07862|0.057550002|0.08194|134.5||2020-01-21|||0m|0|0|-1m|1.4|5|-2m|1.4|5|-3m|1.75|4|||||0|2.01395|||181.62706|0.658|8.37|4.5||0.45044997|0.481|1.062|0.01857|0.54820997|18|0
2020-07-21 00:25:07|aim_uk_1125|DCTA.L|DCTA.L|Directa Plus Plc|GBp|LSE|61174600|Italy|Basic Materials|Specialty Chemicals|http://www.directa-plus.com|80|71.5|12846|71.5|0.72|92|-0.14371258|-1.13037|-0.13522|-0.29051|7.31||2019-09-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.693088|||331.01852|||-9.5||0.17222999|2.439|2.656|-1.3008299|0.60167|18|0
2020-07-21 00:25:08|aim_uk_1126|MPH.L|MPH.L|Mereo BioPharma Group plc|GBp|LSE|338713984|United Kingdom|Healthcare|Biotechnology|http://www.mereobiopharma.com|705|46|15884|45.5|0.45|75|0.13750005|0|-0.31845|-0.95428|80.525||2019-04-29|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.064597|||111.922134||-2.898|-39||0.60278|0.938|1.019|0|0|18|0
2020-07-21 00:25:10|aim_uk_1127|ACRL.L|ACRL.L|Accrol Group Holdings plc|GBp|LSE|195247008|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.accrol.co.uk|138.04|42|24024|42|0.45|50.98|0.5272727|0.06104|0.01579|-0.14897001|87.33||2020-01-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.702976|||192.66055|0.939|15.387|-3.5|3.5|0.48968|0.594|0.951|-0.053340003|0.21962|18|0
2020-07-21 00:25:11|aim_uk_1128|TMO.L|TMO.L|Time Out Group plc|GBp|LSE|283201984|United Kingdom|Communication Services|Entertainment|http://www.timeout.com|197.5|39.5|1341|39.5|0.39|134.4|-0.70075756|-0.15382|-0.0513|-0.25377|97.222||2018-03-29|||0m|0|0|-1m|1.5|2|-2m|2|1|-3m|2|1|||||0|1.991133|||69.42004|||-10.9||0.31456|1.017|1.064|-0.33039|0.73363996|18|0
2020-07-21 00:25:13|aim_uk_1129|GROW.L|GROW.L|Draper Esprit plc|GBp|LSE|118918000|United Kingdom|Financial Services|Asset Management|http://www.draperesprit.com|641.99|502|179031|489|4.45|619.6|-0.09444445|0.78186995|0.03786|0.06316|6.969||2019-11-26|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.974034|||90.49937|11.742|15.017|33||0.72718|6.724|7.757|0.76345|1|18|0
2020-07-21 00:25:14|aim_uk_1130|MKA.L|MKA.L|Mkango Resources Ltd.|GBp|LSE|133001000|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.mkango.ca||4.475|139147|4.475|0.0425|9.2|-0.42258066|0|-0.24128|-0.43495998||||||||||||||||||||||0|1.717186|||52.03488||1.352|-1.6||0.045110002|26.979|27.491|0|0|18|0
2020-07-21 00:25:16|aim_uk_1131|COM.L|COM.L|Comptoir Group plc|GBp|LSE|122667000|United Kingdom|Consumer Cyclical|Restaurants|http://www.comptoirlibanais.com||3.85|1940|3.85|0.0375|13|-0.6791667|0.04926|0.00327|-0.06137|255.367||2020-04-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.9772|||44.76744|0.797|16.176|-0.5||0.19083|0.832|0.991|-0.01997|0.74412|18|0
2020-07-21 00:25:17|aim_uk_1132|VLTY.L|VLTY.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:25:18|aim_uk_1133|ESC.L|ESC.L|Escape Hunt plc|GBp|LSE|80369000|United Kingdom|Consumer Cyclical|Leisure|http://www.escapehunt.com|130|7.375|4971|7.375|0.066|55|-0.8659091|-0.4472|-0.29134|-0.65171|32.123||2019-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.26198|||24.501661|0.48|-1.074|-24.8||0.60548|1.392|1.569|-1.21933|0.73977995|18|0
2020-07-21 00:25:20|aim_uk_1134|CPT.L|CPT.L|Concepta PLC|GBp|LSE|489822016|United Kingdom|Healthcare|Medical Devices|http://www.conceptaplc.com|22|1.15|5000|1.15|0.0112|2.7|-0.58928573|0|-0.56649|-0.99134004|12.838||2019-04-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.948242|||143.74998|84.999|-1.15|-0.9||0.072919995|2.357|3.483|0|0|18|0
2020-07-21 00:25:21|aim_uk_1135|SECG.L|SECG.L|SEC Newgate S.p.A.|GBp|LSE|24250900|Italy|Industrials|Consulting Services|http://www.secnewgate.com|1.81|35|1702|35|0.3|68.5|-0.4890511|0.047259998|0.02158|0|117.606|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.069009|||38.043476|||4.3||0.087469995|1.014|1.095|-0.00208|0.79085|18|0
2020-07-21 00:25:23|aim_uk_1136|FRAN.L|FRAN.L|Franchise Brands plc|GBp|LSE|95720400|United Kingdom|Industrials|Specialty Business Services|http://www.franchisebrands.co.uk||93|1688|95.5|1.03|153|0.13690472|0.09932999|0.04824|0.103690006|45.806||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.367729|||265.7143|1.931|19.443|3.4||0.19929|1|1.051|0.06157|0.37221|18|0
2020-07-21 00:25:24|aim_uk_1137|AUTG.L|AUTG.L|Autins Group plc|GBp|LSE|39601000|United Kingdom|Consumer Cyclical|Auto Parts|http://www.autins.com|100|17|7316|17|0.16|29.49|-0.99392855|0.01677|-0.01508|-0.082200006|67.232||2019-12-11|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.340212|||45.21277|0.558|33.301|-3.6||0.6975|1.113|1.405|-0.04402|0.2906|18|0
2020-07-21 00:25:26|aim_uk_1138|LOOP.L|LOOP.L|LoopUp Group plc|GBp|LSE|55245200|United Kingdom|Technology|Software—Application|http://www.loopup.com|595|179.5|798697|178.5|0.39|190|121.26027|0.02952|-0.011469999|-0.03398|30.406||2020-03-19|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.525953|||170.62737|2.622|88.807|-3.6||0.51973|1.308|1.308|-0.04713|0.57497|18|0
2020-07-21 00:25:27|aim_uk_1139|APQ.L|APQ.L|APQ Global Limited|GBp|LSE|78294200||||||17.5|482|17.5|0.175|72.9|-0.75|0|-0.025940001|-0.080690004|45.41||2019-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.537836|||18.878101|-26.862|-9.985|-8.1||0.44717997|0.83|1.822|0|0|18|0
2020-07-21 00:25:29|aim_uk_1140|AURA.L|AURA.L|Aura Energy Limited|GBp|LSE|2557540096|Australia|Energy|Uranium|http://www.auraenergy.com.au||0.4|1843589|0.425|0.0016|0.772|-0.3461538|0|-0.058080003|-0.13856|6.068|||||||||||||||||||||0|1.665697|||28.571428|||-0.2||0.27038|0.142|0.142|0|1|18|0
2020-07-21 00:25:30|aim_uk_1141|PAM.L|PAM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:25:31|aim_uk_1142|VANL.L|VANL.L|Van Elle Holdings plc|GBp|LSE|106667000|United Kingdom|Industrials|Engineering & Construction|http://www.van-elle.co.uk|90|31|5534|31.5|0.31|60.5|-0.100000024|0.07956|0.02696|0.04958|34.102||2020-01-22|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.091128|||58.93536|0.379|4.76|2.5|11.3|0.52803004|1.21|1.348|0.022030002|0.29073|18|0
2020-07-21 00:25:33|aim_uk_1143|FLTA.L|FLTA.L|Filta Group Holdings plc|GBp|LSE|29098200|United Kingdom|Industrials|Specialty Business Services|http://www.filtaplc.com||91|35475|98.5|1.1248|245.4|-0.473262|0.083780006|0.03079|0.04698|57.896||2020-05-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.260404|||307.43243|1.146|13.678|1.4|9.4|0.27395|1.332|1.783|0.0162|0.40791|18|0
2020-07-21 00:25:34|aim_uk_1144|ANGS.L|ANGS.L|Angus Energy plc|GBp|LSE|604046976|United Kingdom|Energy|Oil & Gas E&P|http://www.angusenergy.co.uk||0.825|1895066|0.85|0.00703|1.582|-0.43333334|0|-0.21045|-0.42519||||||||||||||||||||||0|0.337693|||45.833336|19.415|-0.625|-0.9||0.00065|1.842|1.842|0|-2.4809198|18|0
2020-07-21 00:25:36|aim_uk_1145|W7L.L|W7L.L|Warpaint London PLC|GBp|LSE|76749000|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.warpaintlondonplc.com|250|71|10624|71|0.68|99|-0.15976334|0.10754|0.03125|0.03385|15.244||2020-05-13|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.307966|||136.80154|1.173|10.911|1.8||0.36657003|2.129|4.724|0.02776|0.33316|18|0
2020-07-21 00:25:37|aim_uk_1146|TSL.L|TSL.L|ThinkSmart Limited|GBp|LSE|106510000|Australia|Financial Services|Credit Services|http://www.thinksmartworld.com||24|130236|24|0.2025|25|1.8235295|-0.13264|-0.02427|0.70519996|4.089|||||||||||||||||||||0|1.578823|||87.91209|2.648|-19.964|16.4||0.28892002|3.245|3.364|2.52953|0.98941004|18|0
2020-07-21 00:25:39|aim_uk_1147|OBD.L|OBD.L|Oxford BioDynamics Plc|GBp|LSE|92559800|United Kingdom|Healthcare|Biotechnology|http://www.oxfordbiodynamics.com|175|61.75|32278|60.25|0.585|149.55|-0.5081633|0|-0.14741999|-0.20475|3.859||2019-05-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.397058|||365.3846|81.599|-10.471|-3.8||0.33313|11.547|11.737|0|1|18|0
2020-07-21 00:25:40|aim_uk_1148|CREO.L|CREO.L|Creo Medical Limited|GBp|LSE|157520000|United Kingdom|Healthcare|Medical Devices|http://creomedical.com||201|27757|202|1.968|243|0.17148995|0|-0.17096001|-0.24408|0.867||2019-04-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.280588|||295.58823|12260.795|-8.946|-13.1||0.57176|16.883|17.027|0|0.36748|18|0
2020-07-21 00:25:42|aim_uk_1149|ECSC.L|ECSC.L|ECSC Group plc|GBp|LSE|10007600|United Kingdom|Technology|Software—Infrastructure|http://www.ecsc.co.uk|3|65|1690|65|0.65|167.5|-0.16129035|-0.08264|-0.13928|-1.0999299|251.622||2020-03-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.022352|||1585.3658|1.1|-13.307|-8.5||0.21058|0.718|0.81|-0.13141|0.56901|18|0
2020-07-21 00:25:43|aim_uk_1150|BST.L|BST.L|Big Sofa Technologies Group PLC|GBp|LSE|186251008|||||18|0.1|5190540|2.55|0.1|4.63|||||||2019-03-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:25:44|aim_uk_1151|DGOC.L|DGOC.L|Diversified Gas & Oil PLC|GBp|LSE|707217984|United States|Energy|Oil & Gas E&P|http://www.dgoc.com|1.93|99.4|1819428|100|0.943|127|-0.11894274|0.63728|0.06459|0.11784001|66.548||2020-08-10|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|-0.248866|||71.97683|2.808|4.406|15||0.82248|0.596|1.264|0.21503|0.56218|18|0
2020-07-21 00:25:46|aim_uk_1152|ECO.L|ECO.L|Eco (Atlantic) Oil & Gas Ltd.|GBp|LSE|184698000|Canada|Energy|Oil & Gas E&P|http://www.ecooilandgas.com||19.5|229963|19.75|0.221|210|-0.72183096|0|-0.64279|-1.0090001||||||||||||||||||||||0|2.517766|||319.67212|||-3.6||0.041020002|53.485|53.765|0|0|18|0
2020-07-21 00:25:47|aim_uk_1153|RFX.L|RFX.L|Ramsdens Holdings PLC|GBp|LSE|30837700|United Kingdom|Industrials|Conglomerates|http://www.ramsdensplc.com|214|152.5|60770|152.5|1.422|260|-0.18666667|0.18029|0.11996|0.20015|27.073||2019-12-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.887755|||134.47972|0.764|4.236|20.8|18.45|0.71639|2.953|4.772|0.11078|0.62523|18|0
2020-07-21 00:25:49|aim_uk_1154|CORO.L|CORO.L|Coro Energy plc|GBp|LSE|793323008|United Kingdom|Energy|Oil & Gas E&P|http://www.coroenergyplc.com||0.345|633724|0.345|0.003|3.35|-0.85918367|0|-0.057919998|-0.70272005|387.707|||||||||||||||||||||0|1.005668|||49.285713||-5.135|-2.2||0.24516001|0.458|1.484|0|0|18|0
2020-07-21 00:25:50|aim_uk_1155|AAOG.L|AAOG.L|Anglo African Oil & Gas plc|GBp|LSE|466620000|United Kingdom|Energy|Oil & Gas Drilling|http://www.aaog.co|38|0.4|4278931|0.35|0.00266|5.299|-0.91463417|0|-0.39089|-0.99324|||2020-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.268781|||10.256411|0.467|-0.015|-6||0.0946|0.546|0.562|0|1.18265|18|0
2020-07-21 00:25:52|aim_uk_1156|SKIN.L|SKIN.L|Integumen Plc|GBp|LSE|1078749952|Ireland|Consumer Defensive|Household & Personal Products|http://www.integumen.com||1.95|5277849|1.825|0.007|2.19|91.17172|-1.7885801|-0.21927999|-1.0553|16.136|||||||||||||||||||||0|1.941593|||390.00003|23.469|-13.122|-0.3||0.11033|1.598|1.76|-2.75213|0.73147005|18|0
2020-07-21 00:25:53|aim_uk_1157|SBTX.L|SBTX.L|SkinBioTherapeutics Plc|GBp|LSE|128083000|United Kingdom|Healthcare|Biotechnology|http://www.skinbiotherapeutics.com||18.75|537578|18.875|0.16075|21|0.020270228|0|-0.32261002|-0.48127997|||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.944868|||781.25||-13.456|-1.1||0.00093999994|15.763|15.763|0|0|18|0
2020-07-21 00:25:55|aim_uk_1158|AFX.L|AFX.L|Alpha FX Group plc|GBp|LSE|37124000|United Kingdom|Financial Services|Capital Markets|http://www.alphafx.co.uk|675|800|431143|785|7|1370|0.03289473|0.4106|0.085039996|0.20738001|13.775||2020-09-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.228165|||539.4471|6.442|15.688|28.9||0.52981997|1.724|1.787|0.31149|0.81362|18|0
2020-07-21 00:25:56|aim_uk_1159|K3C.L|K3C.L|K3 Capital Group PLC|GBp|LSE|48409000|United Kingdom|Financial Services|Capital Markets|http://www.k3capitalgroupplc.com|375|141.5|65389|141.5|1.44|295.9|-0.12383902|0.36952|0.27833998|0.53883|11.895||2020-02-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.104257|||729.3814|3.751|10.15|9.8||0.40862|2.058|2.147|0.2891|1|18|0
2020-07-21 00:25:58|aim_uk_1160|ESL.L|ESL.L|Eddie Stobart Logistics plc|GBp|LSE|379347008|United Kingdom|Industrials|Integrated Freight & Logistics|http://www.eddiestobart.com|211|8.05|4767662|7.85|0.0675|78|-0.899359|-0.0055199997|-0.03408|-3.3439898|||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-1.62227||||0.285|-51.704|-61||0.78963|0.749|0.789|-0.26964|0.1694|18|0
2020-07-21 00:25:59|aim_uk_1161|EVE.L|EVE.L|eve Sleep plc|GBp|LSE|272343008|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.evesleep.co.uk|30|1.505|6188215|1.5|0.0123|6.188|-0.7413793|-0.51425|-0.59973997|-1.58779|6.258||2020-03-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.559267|||48.54839|-0.147|0.286|-4.9||0.35212|1.813|2.404|-0.50882|0.53142|18|0
2020-07-21 00:26:02|aim_uk_1162|VEL.L|VEL.L|Velocity Composites plc|GBp|LSE|35986200|United Kingdom|Industrials|Aerospace & Defense|http://www.velocity-composites.com|90|19|30607|18.5|0.1612|44.96|-0.13953489|-0.01066|-0.025980001|-0.09679|20.755||2020-01-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.760775|||84.0708|0.255|-23.932|-2.5|4.1|0.26843|1.839|2.911|-0.03819|0.21548|18|0
2020-07-21 00:26:04|aim_uk_1163|TXP.L|TXP.L|Touchstone Exploration Inc.|GBp|LSE|183488992|Canada|Energy|Oil & Gas E&P|http://www.touchstoneexploration.com||65.5|2190744|56.5|0.5|66.7|2.476923|0.36081|-0.18384|-0.43507|41.403|||||||||||||||||||||0|1.671501|||376.4368|4.298|11.911|-9||0.04472|1.589|1.682|-0.60252|0.6134|18|0
2020-07-21 00:26:05|aim_uk_1164|ENET.L|ENET.L|Ethernity Networks Ltd.|GBp|LSE|39194700|Israel|Technology|Software—Application|http://www.ethernitynet.com|2.81|12.75|47106|12.75|0.19165|49.5|-0.734375|-2.72057|-0.17618999|-0.36937|12.839||2019-06-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.879916|||36.221592|1.452|-0.534|-16||0.11999|1.663|1.878|0|0.85637003|18|0
2020-07-21 00:26:07|aim_uk_1165|JAN.L|JAN.L|Jangada Mines Plc|GBp|LSE|242112992|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.jangadamines.com|11|3.05|1000409|3.2|0.02101|3.215|-0.9709091|0|-0.25901|-0.53523|1.133||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.242789|||132.60869||-4.773|1.9||0|8.139|8.139|0|0|18|0
2020-07-21 00:26:08|aim_uk_1166|PGM.L|PGM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:26:10|aim_uk_1167|FFI.L|FFI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:26:11|aim_uk_1168|GYG.L|GYG.L|GYG plc|GBp|LSE|46640000|Spain|Industrials|Specialty Business Services|http://www.gygplc.com||78|42223|76|0.75|90|0.46153843|0.01132|-0.021189999|-0.14222|92.99||2020-04-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.82128|||217.2702|||1.5||0.71976995|0.518|0.635|-0.032899998|-0.0066799996|18|0
2020-07-21 00:26:12|aim_uk_1169|TAM.L|TAM.L|Tatton Asset Management plc|GBp|LSE|55916300|United Kingdom|Financial Services|Asset Management|http://www.tattonassetmanagement.com|295|289|4782|289|2.86|388.04|0.4342432|0.42716|0.246|0.50584|3.662||2020-06-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.735537|||903.125|6.939|16.244|14.5|10.65|0.67356|2.23|2.535|0.39136|1|18|0
2020-07-21 00:26:14|aim_uk_1170|NEXS.L|NEXS.L|Nexus Infrastructure plc|GBp|LSE|45260800|United Kingdom|Industrials|Engineering & Construction|http://www.nexus-infrastructure.com|208|157|2038|157|1.45|230|0.20769227|0.03976|0.04467|0.21705|61.024||2019-12-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.165289|||243.03404|0.328|8.253|12.8|20.6|0.26891002|1.287|1.298|0.029649999|0.17722|18|0
2020-07-21 00:26:15|aim_uk_1171|ANG.L|ANG.L|Angling Direct plc|GBp|LSE|64622000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.anglingdirect.co.uk||52.5|24622|52.5|0.49|77|-0.28082192|-0.0107700005|-0.018480001|-0.050100002|41.254||2020-05-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.143595|||133.24873|0.723|-67.128|-2|2.7|0.57994|0.85|2.676|-0.02463|0.31177|18|0
2020-07-21 00:26:17|aim_uk_1172|ARE.L|ARE.L|Arena Events Group plc|GBp|LSE|247711008|United Kingdom|Communication Services|Advertising Agencies|http://www.arenagroup.com||6.15|424472|6.3|0.065|37.245|-0.82857144|0.045300003|||84.937||2020-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.885847|||20.230265|0.426|9.401|-12||0.52342|0.657|0.793|-0.125|0.3024|18|0
2020-07-21 00:26:18|aim_uk_1173|GRP.L|GRP.L|Greencoat Renewables PLC|EUR|LSE|630619008||||||1.2|1215305|1.225|0.93|1.30725||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:26:20|aim_uk_1174|I3E.L|I3E.L|i3 Energy Plc|GBp|LSE|93433696|United Kingdom|Energy|Oil & Gas E&P|http://www.i3.energy|2.34|6.1|318228|6.1|0.061|59.014|-0.88314176|0|-0.123789996|-0.35727|35.941||2018-09-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.603822|||19.003115||3.529|-11.6||0.18495001|25.696|25.719|0|0|18|0
2020-07-21 00:26:21|aim_uk_1175|QUIZ.L|QUIZ.L|QUIZ plc|GBp|LSE|124231000|United Kingdom|Consumer Cyclical|Apparel Retail|http://www.quizgroup.co.uk|83.4|6.26|290281|5.96|0.0506|20.8|-0.66184396|0.00937|-0.02832|-0.21245001|54.249||2019-06-11|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.986053|||21.964912|0.152|16.27|-6.8||0.39576998|0.695|1.574|-0.0664|0.60486|18|0
2020-07-21 00:26:23|aim_uk_1176|GETB.L|GETB.L|GetBusy Plc|GBp|LSE|48900000|United Kingdom|Technology|Software—Application|http://www.getbusy.com|72|83|35235|81.5|0.85|89.181|1.8103449|-0.07756|-0.15746||||2020-03-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.905168||||3.003|-38.715|-2.5||0.47476003|0.402|0.459|-0.09517|0.92512|18|0
2020-07-21 00:26:24|aim_uk_1177|GOR.L|GOR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:26:25|aim_uk_1178|KETL.L|KETL.L|Strix Group Plc|GBp|LSE|198879008|Isle of Man|Technology|Electronic Components|http://www.strixplc.com|206|185|168903|184|1.87|200|0.12607098|0.35564|0.35107||4881.229||2020-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.64024|||37000|3.96|11.134|10.6||0.72108|0.932|1.532|0.22233|0.40895|18|0
2020-07-21 00:26:27|aim_uk_1179|ALS.L|ALS.L|Altus Strategies plc|GBp|LSE|70091600|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.altus-strategies.com||32.5|3500|32.5|0.3|42.5|0.34020615|0|-0.12114|-0.23035999|0.681|||||||||||||||||||||0|1.13146|||193.45238|69.338|-8.746|-4.6||0.11192001|20.526|20.695|0|1|18|0
2020-07-21 00:26:28|aim_uk_1180|VDTK.L|VDTK.L|Verditek plc|GBp|LSE|291894016|United Kingdom|Technology|Solar|http://verditek.com||13|884805|12.25|0.0745|13.495|1.2790697|0|-0.64182|||||||||||||||||||||||0|2.330657|||||-18.227|-0.9||0.00301|0.321|0.348|0|0|18|0
2020-07-21 00:26:30|aim_uk_1181|XPD.L|XPD.L|Xpediator Plc|GBp|LSE|141632992|United Kingdom|Industrials|Integrated Freight & Logistics|http://xpediator.com|90|24|109276|24|0.235|55|-0.5051546|0.03426|0.02572|0.04488|113.495||2019-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.115905|||115.942024|0.256|7.463|0.6||0.19229001|0.93|1.01|0.0038|0.24667999|18|0
2020-07-21 00:26:31|aim_uk_1182|WCH.L|WCH.L|Wilmcote Holdings plc|GBp|LSE|670833024|United Kingdom|Basic Materials|Specialty Chemicals|http://www.wilmcoteplc.com||3|67908|3|0.02|4.8274|-0.3785475|0|-0.22733|-1.26792||||||||||||||||||||||0|-0.418464|||300||-4.451|-19||0.96392995|37.764|37.914|0|0|18|0
2020-07-21 00:26:33|aim_uk_1183|DEST.L|DEST.L|Destiny Pharma plc|GBp|LSE|43865200|United Kingdom|Healthcare|Biotechnology|http://www.destinypharma.com|250|32.5|24143|34|0.375|68|-0.5|0|-0.32294998|-0.47043|||2020-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.472495|||183.61581|22.152|-1.217|-10.7||0.32294998|10.513|10.681|0|1|18|0
2020-07-21 00:26:34|aim_uk_1184|APPS.L|APPS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:26:35|aim_uk_1185|WHR.L|WHR.L|Warehouse REIT PLC|GBp|LSE|379344992|||||120|109.5|340411|110|1.01|122|||||||2020-06-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-07-21 00:26:37|aim_uk_1186|CORA.L|CORA.L|Cora Gold Limited|GBp|LSE|190515008|British Virgin Islands|Basic Materials|Gold|http://www.coragold.com|0.28|8|106530|8|0.07547|10|-0.984|0|-0.07482|-0.12438|||2018-09-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.224294|||78.43137||-12.562|-1.5||0.01194|4.838|4.987|0|0|18|0
2020-07-21 00:26:38|aim_uk_1187|AFM.L|AFM.L|Alpha Financial Markets Consulting plc|GBp|LSE|103608000|United Kingdom|Industrials|Consulting Services|http://www.alphafmc.com|343|185|556475|187.5|1.82|254|-0.07178217|0.1667|0.05105|0.06832|8.392||2019-06-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.948828|||204.41989|1.922|11.531|5.9||0.85064006|1.29|1.316|0.06935|0.38688|18|0
2020-07-21 00:26:40|aim_uk_1188|SPR.L|SPR.L|Springfield Properties Plc|GBp|LSE|97882200|United Kingdom|Consumer Cyclical|Residential Construction|http://www.springfield.co.uk||89|8423|87.5|0.95|169.95|-0.21875|0.10165|0.06531|0.15097|62.538||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.725968|||94.479836|0.72|7.084|13.4|15.9|0.19985001|0.489|4.741|0.06672|0.19072|18|0
2020-07-21 00:26:41|aim_uk_1189|KEYS.L|KEYS.L|Keystone Law Group plc|GBp|LSE|31273900|United Kingdom|Consumer Cyclical|Personal Services|http://www.keystonelaw.co.uk|414|505|862|505|4.75|630|0.043388486|0.11254|0.11115|0.28249002|14.155||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.451253|||1119.7339|3.134|27.848|13.3||0.44719002|1.464|1.54|0.08387|0.26652|18|0
2020-07-21 00:26:43|aim_uk_1190|NCYT.L|NCYT.L|Novacyt S.A.|GBp|LSE|70626200|United Kingdom|Healthcare|Diagnostics & Research|http://www.novacyt.com||262.5|526310|270|2.5011|529|32.75|0.04082|-0.024419999|-0.22469|75.031|||||||||||||||||||||0|-2.290697|||225.90363|||-26.2||0.08344|0.519|0.898|-0.50134|0.63076|18|0
2020-07-21 00:26:44|aim_uk_1191|ATM.L|ATM.L|AfriTin Mining Limited|GBp|LSE|653145984||||||2.1|2916791|2.4|0.022|3.89|-0.9929412|0|-0.04803|-0.08078|2.06|||||||||||||||||||||0|0.984679|||80.769226|1399.185|-13.362|-0.2||0.17608999|1.323|1.354|0|1|18|0
2020-07-21 00:26:46|aim_uk_1192|BOKU.L|BOKU.L|Boku, Inc.|GBp|LSE|281400000|United Kingdom|Technology|Information Technology Services|http://www.boku.com|2.47|85|174033|84|0.48|103|72.04348|0.02167|-0.00168|0.00849|9.093||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570566|||376.1062|3.681|169.826|0.1||0.52314|1.055|1.09|0.00708|0.88907|18|0
2020-07-21 00:26:47|aim_uk_1193|TENG.L|TENG.L|Ten Lifestyle Group Plc|GBp|LSE|80650000|United Kingdom|Consumer Cyclical|Travel Services|http://www.tenlifestylegroup.com|93.5|90.5|6733|92.25|0.94|139|-0.20474136|-0.10212|-0.105900005|-0.33011|41.877||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.082172|||411.36365|1.388|-13.593|-8.5|0.5|0.29444999|1.105|1.111|-0.1313|0.89635|18|0
2020-07-21 00:26:48|aim_uk_1194|CPC.L|CPC.L|The City Pub Group plc|GBp|LSE|103759000|United Kingdom|Consumer Cyclical|Restaurants|http://www.citypubcompany.com|262.5|79.5|49504|83.5|0.91|226|-0.61162794|0.14646|0.03024|0.01666|40.932||2019-09-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.096564|||60.136158|1.283|8.758|2.2||0.67197996|0.493|0.819|0.021860002|0.74737|18|0
2020-07-21 00:26:50|aim_uk_1195|BKS.L|BKS.L|Beeks Trading Corporation Ltd.|GBp|LSE|51228300|United Kingdom|Technology|Software—Infrastructure|http://www.beeksfinancialcloud.com||94|15234|94.5|0.832|128|0.21153843|0.31674|0.10645001|0.17545|56.597||2020-03-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.455431|||810.34485|6.161|19.451|1.9||0.17072001|1.151|1.151|0.118240006|0.49938|18|0
2020-07-21 00:26:51|aim_uk_1196|FAB.L|FAB.L|Fusion Antibodies plc|GBp|LSE|25437000|United Kingdom|Healthcare|Biotechnology|http://www.fusionantibodies.com||70|18423|68.5|0.97|230|0.0703125|-0.20813999|-0.12553|-0.18474|5.951||2019-08-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.525293|||312.5|4.408|-21.179|-4.5||0.54261|3.625|3.953|-0.30376|0.4364|18|0
2020-07-21 00:26:53|aim_uk_1197|MIRI.L|MIRI.L|Mirriad Advertising plc|GBp|LSE|213108000|United Kingdom|Communication Services|Advertising Agencies|http://www.mirriad.com|83|18.5|189590|18.5|0.0872|22.25|0.121212125|0|-0.38876998|-0.69558|4.149||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|5.672086|||205.55554|18.543|-1.813|-8.1||0.80888003|11.591|11.909|0|0.84372|18|0
2020-07-21 00:26:54|aim_uk_1198|PTRO.L|PTRO.L|Pelatro Plc|GBp|LSE|32532400|United Kingdom|Technology|Software—Application|http://www.pelatro.com|1.45|57|103948|62|0.65|79|-0.18954247|0.23743999|0.029189998|0.05158|6.172||2020-04-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.964769|||114.45783|2.991|12.595|2.5||0.37351|2.632|2.775|0.12209|0.85016|18|0
2020-07-21 00:26:56|aim_uk_1199|CIP.L|CIP.L|CIP Merchant Capital Limited|GBp|LSE|55000000||||||43.5|4020|43.5|0.47|67||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:26:58|aim_uk_1200|ERIS.L|ERIS.L|||||United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.errisresources.com|||||||105.86274|0|-0.09118|-0.14142999||||||||||||||||||||||0|2.096657|||29.661016|||-2.9||0.00162|35.048|35.551|0|0|18|0
2020-07-21 00:26:59|aim_uk_1201|PAT.L|PAT.L|Panthera Resources PLC|GBp|LSE|84984400|United Kingdom|Basic Materials|Gold|http://www.pantheraresources.com||4.75|28050|4.75|0.045|13.925|-0.4864865|0|-0.43883|-0.76905996||||||||||||||||||||||0|1.523938|||128.37837|-1427.765|-1.659|-1.8||0.00984|2.883|2.883|0|0|18|0
2020-07-21 00:27:00|aim_uk_1202|SUMO.L|SUMO.L|Sumo Group Plc|GBp|LSE|151771008|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.sumogroupplc.com|175.67|182|81704|184|1.9|211.95|0.14999998|0.20337999|0.07634|0.15373|13.405||2020-04-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.125564|||527.53625|5.844|28.735|5.1||0.51093|2.454|2.62|0.15425|0.33842|18|0
2020-07-21 00:27:02|aim_uk_1203|OTMP.L|OTMP.L|OnTheMarket plc|GBp|LSE|71180600|United Kingdom|Communication Services|Internet Content & Information|http://plc.onthemarket.com|1.86|87.5|10655|87.5|0.82|114.75|-0.09326422|-0.48586|-0.26067|-0.75607|2.377||2019-06-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.142532|||470.43008|2.815|-5.794|-18|-10.7|0.091450006|1.915|1.915|-0.60962003|1|18|0
2020-07-21 00:27:03|aim_uk_1204|TRU.L|TRU.L|TruFin plc|GBp|LSE|80822200|United Kingdom|Financial Services|Credit Services|http://trufin.com|2.67|24|4000|24|0.175|71.5|-0.66433567|-1.38697|-0.047119997|-0.14661|12.764||2019-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.523831|||39.538715|2.745|-1.979|-19.2||0.90484|3.289|3.32|-2.46219|-0.77013|18|0
2020-07-21 00:27:05|aim_uk_1205|GRC.L|GRC.L|GRC International Group plc|GBp|LSE|99577600|United Kingdom|Technology|Information Technology Services|http://www.grci.group||24|1000|24|0.26|54.5|-0.54285717|-0.36086|-0.25992|-1.22305|45.693|||||||||||||||||||||0|1.974031|||300|1.219|-3.377|-8.8||0.093430005|0.29|0.299|-0.38432|0.52901|18|0
2020-07-21 00:27:06|aim_uk_1206|STRL.L|STRL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:27:08|aim_uk_1207|VRE.L|VRE.L|VR Education Holdings Plc|GBp|LSE|241751008|Ireland|Technology|Software—Application|http://immersivevreducation.com||12.75|276716|13|0.16|25.8|0.73333335|-1.84212|-0.30417|-0.51811004|2.396|||||||||||||||||||||0|2.90669|||386.36365|||-2.8||0.25805|6.403|6.638|-1.89405|0.60798|18|0
2020-07-21 00:27:09|aim_uk_1208|SHH.L|SHH.L|Safe Harbour Holdings plc|GBp|LSE|27250000||||||75|1500|75|1.325|135|-0.4339623|0|-0.064169995|-0.09611||||||||||||||||||||||0|0.044894|||84.26966||1.534|-9||0.99847|79.753|79.888|0|0|18|0
2020-07-21 00:27:10|aim_uk_1209|KP2.L|KP2.L|Kore Potash plc|GBp|LSE|1556530048|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.korepotash.com||0.775|1884411|0.775|0.01|1.6|-0.50793654|0|-0.01814|-0.02657|0.034|||||||||||||||||||||0|1.191021|||7.3809524||-0.829|-0.4||0.019709999|2.556|2.638|0|0|18|0
2020-07-21 00:27:12|aim_uk_1210|POLX.L|POLX.L|Polarean Imaging plc|GBp|LSE|161830000|United States|Healthcare|Medical Devices|http://www.polarean.com||31.5|210758|32|0.272|39.5|0.64102566|-2.31725|-0.44551|-0.98587996|2.644|||||||||||||||||||||0|1.996919|||787.5|21.705|-9.367|-5.7||0.18513|1.329|1.667|-2.65236|0.59775|18|0
2020-07-21 00:27:13|aim_uk_1211|SBIZ.L|SBIZ.L|The SimplyBiz Group plc|GBp|LSE|96782304|United Kingdom|Industrials|Consulting Services|http://www.simplybizgroup.co.uk||154|55963|152|1.48|268.65|-0.29302323|0.25291002|0.097629994|0.17957|58.127||2020-03-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.218041|||214.78381|2.818|11.144|9||0.43975|1.159|1.231|0.13616|0.24835|18|0
2020-07-21 00:27:15|aim_uk_1212|KRM.L|KRM.L|KRM22 Plc|GBp|LSE|26719100|United Kingdom|Financial Services|Asset Management|http://www.krm22.com||32.5|28000|33.5|0.32|77.5|-0.57516336|-0.95848|-0.15999|-0.76276|47.036|||||||||||||||||||||0|-0.253527|||83.762886|2.05|-2.139|-30.4||0.53784|0.5|0.628|-1.36326|0.89524|18|0
2020-07-21 00:27:16|aim_uk_1213|RBGP.L|RBGP.L|RBG Holdings plc|GBp|LSE|85592096|United Kingdom|Industrials|Specialty Business Services|http://www.rbgholdings.co.uk|123.5|76|513592|76|0.69|105|-0.27272725|0.24531999|0.055040002|0.15961|15.873||2020-04-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.933997|||153.53535|3.504|14.283|7.5||0.35092998|1.368|1.446|0.30974|0.42346|18|0
2020-07-21 00:27:18|aim_uk_1214|UEX.L|UEX.L|Urban Exposure Plc|GBp|LSE|158494000|United Kingdom|Financial Services|Credit Services|http://www.urbanexposureplc.com|130|56.5|71926|56.5|0.54|73|-0.008771956|0|0.00093000004|0.00097000005|2.309|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.938563|||61.479866|6.388||0.1||0.64917|60.271|60.34|0.01312|0.90809|18|0
2020-07-21 00:27:19|aim_uk_1215|SENX.L|SENX.L|Serinus Energy plc|GBp|LSE|239286000||||||7.5|100000|7.5|0.075|11.5|-0.34782606|0.63184|0.01843|-0.10705|281.937|||||||||||||||||||||0|0.523479|||153.06123|1.654|2.618|-0.9||0.35709998|0.454|0.485|-0.04842|0.70688003|18|0
2020-07-21 00:27:21|aim_uk_1216|TM17.L|TM17.L|Team17 Group PLC|GBp|LSE|131473000|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.team17.com|268|620|30428|628|5.4|640|1.3653483|0.34136|0.13904999|0.23283|1.979||2020-03-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.339975|||1000|12.483|36.57|12.9||0.47674|4.458|4.498|0.26894|0.47799|18|0
2020-07-21 00:27:22|aim_uk_1217|MNO.L|MNO.L|Maestrano Group Plc|GBp|LSE|146084992|Australia|Technology|Software—Application|http://www.maestrano.com|30|8.15|784832|7.9|0.03555|8.7|4.642857|-2.12832|-0.27372998|-0.51597|7.903||2020-02-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.524283|||407.5|12.596|-5.918|-1.6||0.07096|4.508|4.612|-2.25828|-2.63032|18|0
2020-07-21 00:27:23|aim_uk_1218|CDM.L|CDM.L|Codemasters Group Holdings Plc|GBp|LSE|151346000|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.codemasters.com|252|368|565845|377|3.4|390|0.70975053|0.27743998|0.09017|0.16957001|2.789||2019-11-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.566293|||646.74866|7.189|25.912|8|12.45|0.82232004|1.783|1.831|0.15215|0.85718|18|0
2020-07-21 00:27:25|aim_uk_1219|YEW.L|YEW.L|Yew Grove REIT PLC|EUR|LSE|111572000||||||0.86|500|0.86|0.8552|1.01||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:27:26|aim_uk_1220|BLOE.L|BLOE.L|Block Energy Plc|GBp|LSE|435891008|United Kingdom|Energy|Oil & Gas E&P|http://www.blockenergy.co.uk||2.3|460783|2.3|0.02|11.7|-0.7830189|0||||||||||||||||||||||||0|1.907558|||44.230766|-19.681|1.245|-1.3||0.13139|4.693|6.565|0|-1.01593|18|0
2020-07-21 00:27:28|aim_uk_1221|AQX.L|AQX.L|Aquis Exchange PLC|GBp|LSE|27169700|United Kingdom|Financial Services|Financial Data & Stock Exchanges|http://www.aquis.eu|606|345|7435|345|3.48|491|-0.29012346|-0.089829996|-0.03639|-0.060939997|8.678||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.59944|||683.16833|12.166|-135.426|-3.2||0.32673|8.335|8.446|-0.12503|1|18|0
2020-07-21 00:27:29|aim_uk_1222|ANX.L|ANX.L|Anexo Group Plc|GBp|LSE|116000000|United Kingdom|Industrials|Rental & Leasing Services|http://www.anexo-group.com|175|136|1048|136|1.35|200|-0.22946173|0.34471|0.12201|0.21479|41.958||2020-04-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.36861|||163.06955|2.367|6.866|16||0.18439|2.888|2.918|0.22912|0.79999|18|0
2020-07-21 00:27:31|aim_uk_1223|TGP.L|TGP.L|Tekmar Group plc|GBp|LSE|51261700|United Kingdom|Industrials|Engineering & Construction|http://investors.tekmar.co.uk|190|101.5|35539|101.5|1.106|185|-0.26181817|0.1742|0.073709995|0.13627|1.598||2019-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.63099|||117.47685|1.269|7.283|10.5||0.88754|2.767|3.097|0.14632|0.35999|18|0
2020-07-21 00:27:32|aim_uk_1224|INX.L|INX.L|i-nexus Global plc|GBp|LSE|29571600|United Kingdom|Technology|Software—Application|http://www.i-nexus.com||3.9|128008|4.25|0.03887|34.5|-0.8768116|-0.90922|-0.51567|-2.69082|||2019-05-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.847444||||0.342|-0.376|-13.9||0.56297|0.557|0.557|-0.86696|0.73745|18|0
2020-07-21 00:27:34|aim_uk_1225|CBOX.L|CBOX.L|Cake Box Holdings Plc|GBp|LSE|40000000|United Kingdom|Consumer Defensive|Grocery Stores|http://www.eggfreecake.co.uk|5|162.5|1996|162.5|1.7|185|-0.102209926|0.229|0.18965|0.38846|17.267||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.71246|||685.654|3.359|14.67|7.7||0.31841|2.221|2.825|0.16693|0.45964|18|0
2020-07-21 00:27:35|aim_uk_1226|MIND.L|MIND.L|Mind Gym plc|GBp|LSE|99493200|United Kingdom|Industrials|Specialty Business Services|http://www.themindgym.com|170|95|4940|95|0.93|207|-0.21810699|0.15644|0.16952999|0.37747002|24.91||2020-04-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.427316|||539.7727|1.72|10.997|5.9||0.29411|2.489|2.56|0.12239|0.79937|18|0
2020-07-21 00:27:36|aim_uk_1227|KGH.L|KGH.L|Knights Group Holdings plc|GBp|LSE|82087296|United Kingdom|Industrials|Specialty Business Services|http://www.knightsplc.com|235|412.5|22035|410|3.77|499.1|0.43356645|0.20242001|0.078439996|0.13053|97.226||2020-01-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.132987|||705.12823|5.584|27.584|6.8||0.45002|1.885|1.885|0.08234999|0.39776|18|0
2020-07-21 00:27:38|aim_uk_1228|RAI.L|RAI.L|RA International Group PLC|GBp|LSE|172976000|United Arab Emirates|Industrials|Engineering & Construction|http://www.rainternationalservices.com||45.5|3297|45.5|0.44|52.1|-0.11650485|0.24551001|0.12495|0.20076|4.079|||||||||||||||||||||0|0.532348|||113.75|0.872|3.55|7.4||0.106639996|5.255|6.147|0.18642001|0.31695|18|0
2020-07-21 00:27:39|aim_uk_1229|YCA.L|YCA.L|Yellow Cake plc|GBp|LSE|87123904|||||3.62|227.5|910553|226|2.05|234.75|0.043879867|0|0.03275|0.05105|||2019-10-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.209302|||74.88479|12.067||14.2||0.49258|16.76|16.76|0.78543997|1|18|0
2020-07-21 00:27:41|aim_uk_1230|IMMO.L|IMMO.L|Immotion Group Plc|GBp|LSE|379537984|United Kingdom|Communication Services|Entertainment|http://immotion.co.uk||2.1|1056246|2.35|0.02161|8.81|-0.71165645|-1.21076|-0.41631|-0.87327003|16.781||2019-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.298062|||95.454544|1.827|-1.509|-2.1||0.2023|0.53|0.797|-1.50166|0.30422002|18|0
2020-07-21 00:27:42|aim_uk_1231|NUC.L|NUC.L|Nucleus Financial Group plc|GBp|LSE|76473400|United Kingdom|Financial Services|Asset Management|http://www.nucleusfinancial.com||129.5|26282|142.5|1.4655|182|-0.20168066|0.15079|0.13496|0.32022998|21.374||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||498.07693|1.818|12.06|7.8||0.67190003|2.466|2.62|0.115550004|0.5571|18|0
2020-07-21 00:27:44|aim_uk_1232|TWD.L|TWD.L|Trackwise Designs plc|GBp|LSE|22113600|United Kingdom|Technology|Electronic Components|http://www.trackwise.co.uk|151|88.5|5897|90|0.85|154|-0.36842108|0.03923|-0.0016|-0.00806|26.371||2019-04-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||216.38141|7.201|183.573|-0.3||0.41721|1.258|2.251|-0.01652|0.37887|18|0
2020-07-21 00:27:45|aim_uk_1233|JSE.L|JSE.L|Jadestone Energy Inc.|GBp|LSE|461043008|Singapore|Energy|Oil & Gas E&P|http://www.jadestone-energy.com||76|926866|77|0.625|444.2|0.39999998|0.48404|0.064|0.14698|38.693|||||||||||||||||||||0||||142.85715|1.014|2.095|7||0.18058|0.813|1.372|0.094610006|0.62789|18|0
2020-07-21 00:27:46|aim_uk_1234|SENS.L|SENS.L|Sensyne Health plc|GBp|LSE|128572000|United Kingdom|Healthcare|Health Information Services|http://www.sensynehealth.com|261|31.5|15273|31.5|0.34001|165|-0.8018868|0|-0.15772|-0.28441998|3.879||2020-01-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||72.58065|4.45|-0.154|-14.4||0.43247002|10.699|10.885|0|0.54601|18|0
2020-07-21 00:27:48|aim_uk_1235|ESO.L|ESO.L|EPE Special Opportunities Limited|GBp|LSE|32948300|United Kingdom|Financial Services|Asset Management|http://www.epicprivateequity.com/our-business/capital/epe-special-opportunities-plc||175|2500|175|1.7|278.12|-0.125|0|0.26339|0.44157|3.775||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.142441|||55.170242|0.904||112.9||0.17888|25.119|25.119|0.91315|1|18|0
2020-07-21 00:27:49|aim_uk_1236|SWC.L|SWC.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-07-21 00:27:51|aim_uk_1237|WEN.L|WEN.L|Wentworth Resources plc|GBp|LSE|186488000|United Kingdom|Energy|Oil & Gas E&P|http://www.wentplc.com|0.39|18.25|2369|18.25|0.1675|23|-0.13095236|0.43710998|0.00978|0.02249|1.619|2Q2016/0/0!3Q2016/-0.02/0!4Q2016/0/-0.01!1Q2017/0/0|2020-04-24||0|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||32.13028|1.195|2.733|1|0.04|0.30091|4.881|5.096|0.12696|0.75617|18|0
2020-07-21 00:27:52|aim_uk_1238|RENX.L|RENX.L|Renalytix AI plc|GBp|LSE|59416100|United Kingdom|Healthcare|Diagnostics & Research|http://www.renalytixai.com||550|51578|585|5.25|660|1.1272728|0||||||||||||||||||||||||0||||1757.1885||-42.115|53.1||0.2348|13.681|14.119|0|0|18|0
2020-07-21 00:27:54|aim_uk_1239|KRPZ.L|KRPZ.L|Kropz plc|GBp|LSE|443960992|United Kingdom|Basic Materials|Agricultural Inputs|http://www.kropz.com||8.5|5153|8.5|0.085|16|-0.99451613|0|-0.01461|-2.37991|71.612|||||||||||||||||||||0||||29.51389|-1993.795|3.98|-13.5||0|4.743|4.978|0|0|18|0
2020-07-21 00:27:55|aim_uk_1240|TPX.L|TPX.L|The Panoply Holdings plc|GBp|LSE|55418100|United Kingdom|Technology|Information Technology Services|http://www.thepanoply.com||74|13759|72.5|0.76|100|-0.25641024|0.02795|-0.01608|-0.04059|18.741|||||||||||||||||||||0||||134.79053|1.577|56.439|-1.9||0.1047|0.772|0.772|-0.029059999|0.38842|18|0
2020-07-21 00:27:56|aim_uk_1241|FCAP.L|FCAP.L|finnCap Group Plc|GBp|LSE|170792000|United Kingdom|Financial Services|Capital Markets|http://www.finncap.com||23|10509|23|0.199|27|-0.11538464|0|0.02641|0.03742||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||175.57253|1.193||0.5||0.036340002|1.609|1.66|0.02971|1|18|0
2020-07-21 00:27:58|aim_uk_1242|CCS.L|CCS.L|Crossword Cybersecurity Plc|GBp|LSE|5132090|United Kingdom|Technology|Software—Infrastructure|http://www.crosswordcybersecurity.com|27|305|4158|305|2.8|533.75|-0.4190476|-1.5517|-0.52694|-1.42489|298.151||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.571791|||3244.681|11.663|-7.516|-46.8||0.13448|3.49|3.49|-1.61024|-0.096999995|18|0
2020-07-21 00:27:59|aim_uk_1243|MANO.L|MANO.L|Manolete Partners Plc|GBp|LSE|43571400|United Kingdom|Industrials|Consulting Services|http://www.manolete-partners.com||410|10142|410|5.03|714|-0.16326529|0|0.15457|0.24199|22.184|||||||||||||||||||||0||||511.86017|8.176||17||0.32838002|8.735|8.825|0.40761003|0.77026004|18|0
2020-07-21 00:28:01|aim_uk_1244|LIT.L|LIT.L|Litigation Capital Management Limited|GBp|LSE|113035000|Australia|Financial Services|Credit Services|http://www.lcmfinance.com||63.4|175728|61|0.53017|101.065|-0.375|0.32152|0.10809|0.14765||||||||||||||||||||||0||||197.50778|||11.1||0.27618998|6.369|7.269|0.23593001|0.57188|18|0
2020-07-21 00:28:02|aim_uk_1245|PTAL.L|PTAL.L|PetroTal Corp.|GBp|LSE|814556032|United States|Energy|Oil & Gas E&P|http://petrotal-corp.com||13.65|596551|12.85|0.105|32.9|-0.32368422|0.06807|-0.032309998|-0.116739996|0.321|||||||||||||||||||||0|2.489097|||101.86567|0.985|14.467|-1.6||0.19570999|0.284|0.321|-0.09713|0.58827996|18|0
2020-07-21 00:28:04|aim_uk_1246|DXRX.L|DXRX.L|Diaceutics PLC|GBp|LSE|84068896|United Kingdom|Healthcare|Biotechnology|http://www.diaceutics.com||163.5|13415|170|1.43|183|0.878453|0.17052001|0.08648|0.03496|0.534|||||||||||||||||||||0||||565.74396|7.936|46.541|0.6||0.38269|8.08|8.227|0.0296|0.76704|18|0
2020-07-21 00:28:05|aim_uk_1247|LGRS.L|LGRS.L|Loungers plc|GBp|LSE|102400000|United Kingdom|Consumer Cyclical|Restaurants|http://www.loungers.co.uk||115|25598|116|1.27|272.6|-0.42997545|0.11925|0.029189998|-0.0614|105.626|||||||||||||||||||||0||||86.14232|1.403|11.763|-3.7||0.65944|0.218|0.254|-0.02026|0.41867|18|0
2020-07-21 00:28:07|aim_uk_1248|DFCH.L|DFCH.L|Distribution Finance Capital Holdings plc|GBp|LSE|106642000|United Kingdom|Financial Services|Credit Services|http://www.dfcapital.co.uk||41.5|102|41.5|0.375|135|-0.668|0|-0.07393|-0.22674999|255.07|||||||||||||||||||||0||||68.59504|44.35||-17.9||0.64054|1.378|1.387|0|1|18|0
2020-07-21 00:28:08|aim_uk_1249|IQAI.L|IQAI.L|IQ-AI Limited|GBp|LSE|145956000|||||63.25|3.25|380113|3.25|0.02883|15.99|-0.26966292|-1.7811|-0.25469|-0.50944|3.494||2019-09-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.88883|||270.83334|13.95|-7.832|-0.5||0.057129998|4.228|6.216|-2.38421|0.98372|18|0
2020-07-21 00:28:09|aim_uk_1250|HEMO.L|HEMO.L|Hemogenyx Pharmaceuticals Plc|GBp|LSE|433636000|United Kingdom|Healthcare|Biotechnology|http://www.hemogenyx.com||8.05|21142739|8.35|0.058|15.248|1.7833335|0|-0.6285|-4.76339||||||||||||||||||||||0|6.933524|||||-18.334|-0.4||0.04659|2.924|3.054|0|0|18|0