Spreadsheet: 675645d1588399549-need-to-get-ytd-mtd-and-wtd-old-data
Sheet: Sheet1

Symbol | Date | Open | High | Low | Close | Volume | Net Foreign
^FINANCIAL | 2020-01-02 00:00:00 | 1831.57 | 1832.01 | 1816.19 | 1832.01 | 826276 | -252999
AUB | 2020-01-02 00:00:00 | 54 | 54 | 54 | 54 | 150 | 0
BDO | 2020-01-02 00:00:00 | 153.8 | 154 | 152.1 | 154 | 1663060 | -91231293
BPI | 2020-01-02 00:00:00 | 86.1 | 88 | 85.95 | 88 | 781910 | 3219745
CHIB | 2020-01-02 00:00:00 | 25.1 | 25.1 | 24.95 | 25 | 672800 | 0
CSB | 2020-01-02 00:00:00 | 8.49 | 8.49 | 8.49 | 8.49 | 100 | 0
EW | 2020-01-02 00:00:00 | 12.04 | 12.04 | 11.74 | 11.78 | 308800 | -2614
MBT | 2020-01-02 00:00:00 | 65.85 | 66.1 | 64.9 | 65 | 2795490 | -116084792
PBC | 2020-01-02 00:00:00 | 20.45 | 20.45 | 20.3 | 20.3 | 16000 | 0
PNB | 2020-01-02 00:00:00 | 35 | 36 | 34.5 | 35.7 | 101200 | -876155
PSB | 2020-01-02 00:00:00 | 57.5 | 57.5 | 57.45 | 57.5 | 2680 | 0
RCB | 2020-01-02 00:00:00 | 23.9 | 23.9 | 23.5 | 23.5 | 5100 | 0
SECB | 2020-01-02 00:00:00 | 193 | 194.9 | 186.2 | 186.6 | 381240 | -47906812
UBP | 2020-01-02 00:00:00 | 57.7 | 58.3 | 57.7 | 58 | 2300 | 577
BKR | 2020-01-02 00:00:00 | 1 | 1.01 | 0.85 | 1.01 | 1113000 | 0
BLFI | 2020-01-02 00:00:00 | 1.85 | 1.85 | 1.83 | 1.85 | 26000 | 0
COL | 2020-01-02 00:00:00 | 18.42 | 18.42 | 18 | 18.42 | 1100 | 7200
FAF | 2020-01-02 00:00:00 | 0.7 | 0.7 | 0.68 | 0.68 | 4000 | 0
FERRO | 2020-01-02 00:00:00 | 3.84 | 3.84 | 3.82 | 3.82 | 62000 | 0
I | 2020-01-02 00:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 1000 | 0
MED | 2020-01-02 00:00:00 | 0.365 | 0.365 | 0.365 | 0.365 | 30000 | 0
MFC | 2020-01-02 00:00:00 | 849 | 849 | 849 | 849 | 230 | -33960
NRCP | 2020-01-02 00:00:00 | 0.83 | 0.83 | 0.8 | 0.83 | 3000 | 0
PSE | 2020-01-02 00:00:00 | 177.8 | 177.8 | 175 | 175 | 1020 | 0
SLF | 2020-01-02 00:00:00 | 1830 | 1830 | 1830 | 1830 | 360 | -91500
^INDUSTRIAL | 2020-01-02 00:00:00 | 9491.32 | 9500.92 | 9361.98 | 9487.47 | 890524 | -180638
ACEPH | 2020-01-02 00:00:00 | 2.23 | 2.39 | 2.21 | 2.29 | 4748000 | -941500
ACR | 2020-01-02 00:00:00 | 1.21 | 1.28 | 1.21 | 1.21 | 446000 | 3630
AP | 2020-01-02 00:00:00 | 33.5 | 34.8 | 33.5 | 33.9 | 730500 | -6403570
BSC | 2020-01-02 00:00:00 | 0.232 | 0.243 | 0.232 | 0.243 | 70000 | 0
FGEN | 2020-01-02 00:00:00 | 23.95 | 23.95 | 23 | 23 | 326700 | -4358040
FPH | 2020-01-02 00:00:00 | 68.3 | 68.95 | 68 | 68 | 30800 | -1627143
MER | 2020-01-02 00:00:00 | 302.8 | 316 | 301 | 316 | 114300 | -6000502
MWC | 2020-01-02 00:00:00 | 8.77 | 10 | 7.62 | 9.7 | 44062700 | -25479314
PCOR | 2020-01-02 00:00:00 | 3.86 | 4 | 3.83 | 3.95 | 595000 | -515620
PERC | 2020-01-02 00:00:00 | 3.8 | 4.1 | 3.8 | 4.1 | 11000 | 0
PNX | 2020-01-02 00:00:00 | 11.94 | 12 | 11.6 | 12 | 70800 | 0
SHLPH | 2020-01-02 00:00:00 | 32.9 | 33.2 | 32.6 | 32.9 | 41700 | -378435
SPC | 2020-01-02 00:00:00 | 8.45 | 8.48 | 8.2 | 8.4 | 100000 | 5927
ANI | 2020-01-02 00:00:00 | 13.48 | 13.48 | 13.46 | 13.46 | 201500 | -6720
AXLM | 2020-01-02 00:00:00 | 2.61 | 2.65 | 2.52 | 2.63 | 1916000 | -1208700
CNPF | 2020-01-02 00:00:00 | 15.26 | 15.26 | 15.06 | 15.16 | 21300 | -15442
DNL | 2020-01-02 00:00:00 | 9.55 | 9.6 | 9.46 | 9.5 | 523600 | 40184
EMP | 2020-01-02 00:00:00 | 7.21 | 7.25 | 7.2 | 7.21 | 44600 | -20178
FB | 2020-01-02 00:00:00 | 85 | 85 | 84 | 84.5 | 19770 | -2325
FOOD | 2020-01-02 00:00:00 | 0.51 | 0.51 | 0.49 | 0.51 | 240000 | 0
FRUIT | 2020-01-02 00:00:00 | 1.22 | 1.22 | 1.12 | 1.2 | 22614000 | -147600
GSMI | 2020-01-02 00:00:00 | 38 | 38 | 37.6 | 38 | 12600 | 95415
JFC | 2020-01-02 00:00:00 | 216 | 216.6 | 210.4 | 213 | 377920 | 1578462
MACAY | 2020-01-02 00:00:00 | 6.19 | 6.19 | 6.19 | 6.19 | 11100 | 0
MAXS | 2020-01-02 00:00:00 | 12.4 | 12.4 | 11.8 | 12 | 51300 | -25320
MG | 2020-01-02 00:00:00 | 0.153 | 0.153 | 0.153 | 0.153 | 4000000 | 0
PIP | 2020-01-02 00:00:00 | 1.91 | 1.92 | 1.91 | 1.91 | 23669000 | -42825470
PIZZA | 2020-01-02 00:00:00 | 10.1 | 10.1 | 9.9 | 9.9 | 35500 | -170390
RCI | 2020-01-02 00:00:00 | 2.2 | 2.22 | 2.19 | 2.22 | 918000 | 28860
RFM | 2020-01-02 00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 1000 | 0
SFI | 2020-01-02 00:00:00 | 0.116 | 0.116 | 0.116 | 0.116 | 800000 | 0
URC | 2020-01-02 00:00:00 | 143.1 | 143.5 | 137 | 141.1 | 1323560 | -90464640
VITA | 2020-01-02 00:00:00 | 1.2 | 1.23 | 1.18 | 1.21 | 2813000 | 691200
VMC | 2020-01-02 00:00:00 | 2.6 | 2.6 | 2.6 | 2.6 | 2000 | 0
CA | 2020-01-02 00:00:00 | 64.4 | 64.4 | 64.3 | 64.3 | 620 | 0
CHP | 2020-01-02 00:00:00 | 2.01 | 2.04 | 1.98 | 2.03 | 2146000 | -627360
DAVIN | 2020-01-02 00:00:00 | 5 | 5 | 5 | 5 | 300 | 1500
EAGLE | 2020-01-02 00:00:00 | 14.88 | 14.88 | 14.7 | 14.78 | 155200 | 1429372
EEI | 2020-01-02 00:00:00 | 9.8 | 9.8 | 9.47 | 9.55 | 22100 | -103240
HLCM | 2020-01-02 00:00:00 | 13.5 | 13.56 | 13.4 | 13.56 | 149600 | -488668
MWIDE | 2020-01-02 00:00:00 | 16.32 | 16.32 | 15.98 | 16.08 | 448200 | -2716032
PHN | 2020-01-02 00:00:00 | 10.08 | 10.08 | 9.86 | 10 | 7300 | -10080
T | 2020-01-02 00:00:00 | 1.01 | 1.02 | 1.01 | 1.01 | 59000 | 0
VUL | 2020-01-02 00:00:00 | 0.86 | 0.87 | 0.85 | 0.85 | 1261000 | 8500
CIP | 2020-01-02 00:00:00 | 174 | 174 | 163.3 | 163.3 | 870 | 0
CROWN | 2020-01-02 00:00:00 | 2.15 | 2.15 | 2.09 | 2.15 | 159000 | -68800
EURO | 2020-01-02 00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 21000 | -33600
LMG | 2020-01-02 00:00:00 | 4.6 | 4.8 | 4.5 | 4.8 | 52000 | 0
CIC | 2020-01-02 00:00:00 | 30 | 30 | 27.1 | 29.8 | 1200 | 0
GREEN | 2020-01-02 00:00:00 | 1.86 | 1.87 | 1.81 | 1.87 | 3961000 | 82050
IMI | 2020-01-02 00:00:00 | 7.92 | 7.92 | 7.72 | 7.9 | 11600 | 22960
ION | 2020-01-02 00:00:00 | 1.29 | 1.29 | 1.25 | 1.25 | 41000 | 0
PMPC | 2020-01-02 00:00:00 | 5.43 | 5.43 | 5 | 5 | 17200 | 0
SSP | 2020-01-02 00:00:00 | 0.8 | 0.84 | 0.78 | 0.84 | 168000 | 4000
TECH | 2020-01-02 00:00:00 | 4.15 | 4.15 | 3.74 | 3.75 | 4403000 | 8100
^HOLDING | 2020-01-02 00:00:00 | 7479 | 7583.66 | 7429.8 | 7517.53 | 1043325 | -173713
ABA | 2020-01-02 00:00:00 | 0.86 | 0.92 | 0.85 | 0.9 | 19081000 | -298500
ABG | 2020-01-02 00:00:00 | 10.44 | 10.44 | 9.94 | 10.06 | 32800 | 0
AC | 2020-01-02 00:00:00 | 790 | 790 | 759 | 770 | 312530 | -31828245
AEV | 2020-01-02 00:00:00 | 51.45 | 52.25 | 51.25 | 52.25 | 749930 | -145079.5
AGI | 2020-01-02 00:00:00 | 11.54 | 11.54 | 11.3 | 11.3 | 5195600 | -32800558
ALLHC | 2020-01-02 00:00:00 | 2.98 | 3 | 2.92 | 2.94 | 976000 | -237960
ANS | 2020-01-02 00:00:00 | 6.59 | 6.59 | 6.59 | 6.59 | 1300 | 0
APO | 2020-01-02 00:00:00 | 0.68 | 0.69 | 0.66 | 0.68 | 36000 | 0
ATN | 2020-01-02 00:00:00 | 0.93 | 0.93 | 0.91 | 0.93 | 426000 | 0
ATNB | 2020-01-02 00:00:00 | 0.95 | 0.96 | 0.95 | 0.96 | 202000 | 190000
COSCO | 2020-01-02 00:00:00 | 6.71 | 6.82 | 6.63 | 6.75 | 995100 | -279987
DMC | 2020-01-02 00:00:00 | 6.5 | 6.76 | 6.16 | 6.7 | 13376600 | 28428245
FDC | 2020-01-02 00:00:00 | 13.48 | 13.48 | 13 | 13.2 | 79500 | 0
FPI | 2020-01-02 00:00:00 | 0.204 | 0.206 | 0.203 | 0.206 | 1080000 | 0
GTCAP | 2020-01-02 00:00:00 | 849 | 856 | 843 | 854.5 | 26480 | -12606275
HI | 2020-01-02 00:00:00 | 5.2 | 5.2 | 5.2 | 5.2 | 8500 | 0
JGS | 2020-01-02 00:00:00 | 79.05 | 80.5 | 75.9 | 78 | 1200040 | -45879046.5
[NAME] | 2020-01-02 00:00:00 | 6.18 | 6.65 | 6.18 | 6.64 | 8100 | 0
LIHC | 2020-01-02 00:00:00 | 0.485 | 0.5 | 0.485 | 0.5 | 2000 | 0
LPZ | 2020-01-02 00:00:00 | 3.71 | 3.72 | 3.7 | 3.7 | 717000 | -445240
LTG | 2020-01-02 00:00:00 | 11.98 | 12 | 11.52 | 12 | 530600 | -1684000
MHC | 2020-01-02 00:00:00 | 0.55 | 0.59 | 0.54 | 0.59 | 212000 | 0
MPI | 2020-01-02 00:00:00 | 3.37 | 3.38 | 3.2 | 3.36 | 23307000 | 27944130
PA | 2020-01-02 00:00:00 | 4.69 | 4.69 | 4.22 | 4.3 | 91000 | 0
PRIM | 2020-01-02 00:00:00 | 1.18 | 1.2 | 1.18 | 1.2 | 1070000 | -22610
REG | 2020-01-02 00:00:00 | 2.95 | 2.99 | 2.95 | 2.99 | 20000 | -8940
SGI | 2020-01-02 00:00:00 | 1.26 | 1.29 | 1.26 | 1.29 | 52000 | 0
SGP | 2020-01-02 00:00:00 | 191 | 204 | 189 | 204 | 470 | 0
SM | 2020-01-02 00:00:00 | 1015 | 1058 | 1011 | 1039 | 356730 | -100001535
SMC | 2020-01-02 00:00:00 | 163.8 | 164 | 160 | 164 | 59860 | -4038143
SOC | 2020-01-02 00:00:00 | 0.75 | 0.81 | 0.75 | 0.81 | 11000 | 0
TFHI | 2020-01-02 00:00:00 | 214 | 214 | 214 | 214 | 20 | 0
WIN | 2020-01-02 00:00:00 | 0.202 | 0.202 | 0.201 | 0.201 | 17000000 | 0
ZHI | 2020-01-02 00:00:00 | 0.2 | 0.2 | 0.19 | 0.191 | 380000 | 0
^PROPERTY | 2020-01-02 00:00:00 | 4137.98 | 4145.12 | 4040.92 | 4145.12 | 1009984 | -245385
ALCO | 2020-01-02 00:00:00 | 0.81 | 0.81 | 0.79 | 0.8 | 505000 | 0
ALI | 2020-01-02 00:00:00 | 45.2 | 45.3 | 43.5 | 44.9 | 8624300 | -117203280
ARA | 2020-01-02 00:00:00 | 1.31 | 1.35 | 1.26 | 1.35 | 237000 | 3960
BEL | 2020-01-02 00:00:00 | 1.98 | 1.99 | 1.98 | 1.98 | 30000 | 0
BRN | 2020-01-02 00:00:00 | 0.71 | 0.71 | 0.7 | 0.7 | 44000 | 0
CDC | 2020-01-02 00:00:00 | 0.81 | 0.85 | 0.81 | 0.82 | 34000 | 0
CHI | 2020-01-02 00:00:00 | 6.8 | 6.8 | 6.5 | 6.5 | 38400 | 0
CLI | 2020-01-02 00:00:00 | 4.83 | 4.83 | 4.74 | 4.74 | 601000 | 992540
CPG | 2020-01-02 00:00:00 | 0.55 | 0.55 | 0.53 | 0.54 | 1231000 | -530000
CYBR | 2020-01-02 00:00:00 | 0.4 | 0.4 | 0.4 | 0.4 | 50000 | 0
DD | 2020-01-02 00:00:00 | 18.88 | 19.04 | 18.86 | 18.86 | 75800 | 306524
DMW | 2020-01-02 00:00:00 | 9.55 | 9.9 | 9.55 | 9.8 | 51000 | -2251
ELI | 2020-01-02 00:00:00 | 0.42 | 0.435 | 0.42 | 0.435 | 30000 | 0
FLI | 2020-01-02 00:00:00 | 1.52 | 1.52 | 1.49 | 1.5 | 5883000 | -1246260
GERI | 2020-01-02 00:00:00 | 1.15 | 1.19 | 1.15 | 1.19 | 13000 | 0
HOUSE | 2020-01-02 00:00:00 | 14.74 | 14.76 | 14.74 | 14.74 | 254900 | -229944
IRC | 2020-01-02 00:00:00 | 1.25 | 1.26 | 1.2 | 1.26 | 833000 | -33880
LAND | 2020-01-02 00:00:00 | 0.72 | 0.77 | 0.72 | 0.77 | 8000 | 0
MEG | 2020-01-02 00:00:00 | 4.03 | 4.08 | 3.92 | 3.92 | 21722000 | 2774800
MRC | 2020-01-02 00:00:00 | 0.191 | 0.191 | 0.185 | 0.187 | 9450000 | 20460
PRMX | 2020-01-02 00:00:00 | 2.08 | 2.11 | 2.04 | 2.09 | 249000 | 0
RLC | 2020-01-02 00:00:00 | 27.3 | 29 | 27.2 | 29 | 1514400 | -12527670
ROCK | 2020-01-02 00:00:00 | 2.1 | 2.18 | 2.1 | 2.1 | 209000 | -259420
SHNG | 2020-01-02 00:00:00 | 3.21 | 3.21 | 3.12 | 3.12 | 10000 | 0
SLI | 2020-01-02 00:00:00 | 2.48 | 2.48 | 2.4 | 2.48 | 116000 | 0
SMPH | 2020-01-02 00:00:00 | 42 | 42.25 | 41 | 42.25 | 8397900 | -100645245
STR | 2020-01-02 00:00:00 | 5.66 | 5.7 | 5.55 | 5.66 | 42900 | 0
SUN | 2020-01-02 00:00:00 | 1.23 | 1.25 | 1.14 | 1.18 | 4388000 | 0
TFC | 2020-01-02 00:00:00 | 44.9 | 44.9 | 44.9 | 44.9 | 500 | 0
VLL | 2020-01-02 00:00:00 | 7.7 | 7.7 | 7.54 | 7.6 | 2652400 | -16805905
^SERVICE | 2020-01-02 00:00:00 | 1529.2 | 1536.59 | 1523.39 | 1534.3 | 649181 | 1620
ABS | 2020-01-02 00:00:00 | 15.4 | 15.7 | 14.8 | 15.7 | 152500 | 0
GMA7 | 2020-01-02 00:00:00 | 5.32 | 5.39 | 5.32 | 5.35 | 372000 | 0
MB | 2020-01-02 00:00:00 | 0.36 | 0.39 | 0.36 | 0.385 | 190000 | 0
GLO | 2020-01-02 00:00:00 | 2000 | 2048 | 1990 | 2048 | 18055 | 1309220
TEL | 2020-01-02 00:00:00 | 996 | 998 | 988 | 994 | 107530 | 27617260
APL | 2020-01-02 00:00:00 | 0.042 | 0.042 | 0.042 | 0.042 | 6800000 | 0
DFNN | 2020-01-02 00:00:00 | 4.88 | 4.88 | 4.88 | 4.88 | 10000 | 0
IMP | 2020-01-02 00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 10000 | 0
IS | 2020-01-02 00:00:00 | 0.1 | 0.103 | 0.099 | 0.103 | 8460000 | -1030
ISM | 2020-01-02 00:00:00 | 3.52 | 4.01 | 3.52 | 3.88 | 12931000 | -743880
NOW | 2020-01-02 00:00:00 | 2.52 | 2.62 | 2.41 | 2.5 | 1691000 | -302610
TBGI | 2020-01-02 00:00:00 | 0.27 | 0.28 | 0.265 | 0.28 | 2560000 | 0
WEB | 2020-01-02 00:00:00 | 2.56 | 2.6 | 2.49 | 2.52 | 150000 | -20020
2GO | 2020-01-02 00:00:00 | 10.4 | 10.4 | 9.8 | 10.1 | 303600 | 0
ATI | 2020-01-02 00:00:00 | 18 | 18.5 | 18 | 18.5 | 190400 | 3420000
C | 2020-01-02 00:00:00 | 5.49 | 5.74 | 5.48 | 5.7 | 1875900 | -192150
CEB | 2020-01-02 00:00:00 | 89.5 | 90.45 | 88 | 88 | 67470 | -3266139.5
ICT | 2020-01-02 00:00:00 | 128 | 131.9 | 128 | 130 | 1975660 | -13245193
LBC | 2020-01-02 00:00:00 | 12.74 | 12.74 | 12.74 | 12.74 | 200 | 0
LSC | 2020-01-02 00:00:00 | 0.87 | 0.87 | 0.86 | 0.86 | 125000 | 0
MAC | 2020-01-02 00:00:00 | 16.96 | 16.96 | 16.6 | 16.9 | 4100 | -20414
MAH | 2020-01-02 00:00:00 | 0.95 | 0.95 | 0.9 | 0.95 | 313000 | 0
MAHB | 2020-01-02 00:00:00 | 1 | 1 | 1 | 1 | 43000 | 0
PAL | 2020-01-02 00:00:00 | 7.85 | 7.85 | 7.11 | 7.79 | 2200 | -2145
TUGS | 2020-01-02 00:00:00 | 1.09 | 1.09 | 1.02 | 1.05 | 1070000 | 53410
ACE | 2020-01-02 00:00:00 | 1.4 | 1.4 | 1.39 | 1.39 | 36000 | 0
WPI | 2020-01-02 00:00:00 | 0.58 | 0.6 | 0.58 | 0.6 | 220000 | 0
CEU | 2020-01-02 00:00:00 | 7.08 | 7.08 | 7.08 | 7.08 | 100 | 0
FEU | 2020-01-02 00:00:00 | 890 | 890 | 890 | 890 | 2580 | 0
STI | 2020-01-02 00:00:00 | 0.6 | 0.6 | 0.59 | 0.6 | 814000 | 0
BCOR | 2020-01-02 00:00:00 | 5 | 5 | 4.01 | 4.35 | 1623900 | 108250
BLOOM | 2020-01-02 00:00:00 | 11.32 | 11.32 | 10.74 | 10.84 | 2791000 | -11669116
LOTO | 2020-01-02 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 10000 | -2500
LR | 2020-01-02 00:00:00 | 2.42 | 2.42 | 2.37 | 2.4 | 148000 | 14220
MJC | 2020-01-02 00:00:00 | 3.33 | 3.33 | 3.33 | 3.33 | 30000 | 0
PHR | 2020-01-02 00:00:00 | 5 | 5 | 4.8 | 5 | 506500 | 0
PLC | 2020-01-02 00:00:00 | 0.59 | 0.59 | 0.56 | 0.57 | 1677000 | -285120
HOME | 2020-01-02 00:00:00 | 11.64 | 11.64 | 11.52 | 11.64 | 855200 | -1747234
MRSGI | 2020-01-02 00:00:00 | 2.12 | 2.12 | 2.09 | 2.11 | 114000 | 0
PGOLD | 2020-01-02 00:00:00 | 39.75 | 40.45 | 39.4 | 40.05 | 2080500 | 162005
RRHI | 2020-01-02 00:00:00 | 79.8 | 79.95 | 77.9 | 79.95 | 54990 | -1075754.5
SSI | 2020-01-02 00:00:00 | 2.78 | 2.78 | 2.69 | 2.72 | 315000 | 0
WLCON | 2020-01-02 00:00:00 | 18 | 18 | 17.9 | 17.94 | 868300 | 1359538
APC | 2020-01-02 00:00:00 | 0.39 | 0.39 | 0.385 | 0.385 | 530000 | 0
ECP | 2020-01-02 00:00:00 | 7.79 | 9.4 | 7.76 | 9 | 432300 | -18687
HVN | 2020-01-02 00:00:00 | 438.4 | 438.8 | 438.4 | 438.4 | 570 | 135908
IPM | 2020-01-02 00:00:00 | 7 | 7.05 | 7 | 7 | 2900 | 0
PHA | 2020-01-02 00:00:00 | 0.34 | 0.345 | 0.325 | 0.34 | 2810000 | 33100
SBS | 2020-01-02 00:00:00 | 9.26 | 9.26 | 9.26 | 9.26 | 2000 | 0
^MINING-OIL | 2020-01-02 00:00:00 | 8148.49 | 8175.2 | 7906.25 | 8009.96 | 61489 | -1305
AB | 2020-01-02 00:00:00 | 10.96 | 10.96 | 10.6 | 10.88 | 75800 | 0
APX | 2020-01-02 00:00:00 | 0.99 | 1.03 | 0.99 | 1.03 | 1150000 | -20960
AR | 2020-01-02 00:00:00 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 414000000 | 0
AT | 2020-01-02 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 1000 | 0
BC | 2020-01-02 00:00:00 | 1.13 | 1.13 | 1.13 | 1.13 | 4000 | 0
COAL | 2020-01-02 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 120000 | 0
CPM | 2020-01-02 00:00:00 | 2.9 | 2.9 | 2.86 | 2.89 | 603000 | 0
FNI | 2020-01-02 00:00:00 | 1.81 | 1.86 | 1.76 | 1.79 | 1671000 | 162360
GEO | 2020-01-02 00:00:00 | 0.201 | 0.201 | 0.196 | 0.201 | 60000 | 0
LC | 2020-01-02 00:00:00 | 0.094 | 0.094 | 0.094 | 0.094 | 130000 | 0
MA | 2020-01-02 00:00:00 | 0.0075 | 0.0075 | 0.0074 | 0.0074 | 5000000 | 0
MARC | 2020-01-02 00:00:00 | 0.98 | 0.99 | 0.97 | 0.98 | 48000 | 0
NI | 2020-01-02 00:00:00 | 1.02 | 1.02 | 0.98 | 1.02 | 4000 | 0
NIKL | 2020-01-02 00:00:00 | 3.46 | 3.48 | 3.16 | 3.25 | 5586000 | -136850
ORE | 2020-01-02 00:00:00 | 0.74 | 0.74 | 0.72 | 0.74 | 25000 | 0
PX | 2020-01-02 00:00:00 | 2.84 | 2.85 | 2.81 | 2.85 | 568000 | -57000
SCC | 2020-01-02 00:00:00 | 22.1 | 22.25 | 21.45 | 22 | 254000 | -163380
UPM | 2020-01-02 00:00:00 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 67000000 | 0
ACEX | 2020-01-02 00:00:00 | 7.33 | 10.1 | 7.33 | 9.88 | 2754200 | -601405
OPM | 2020-01-02 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 22000000 | 0
OPMB | 2020-01-02 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 4600000 | 0
OV | 2020-01-02 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 62000000 | 0
PXP | 2020-01-02 00:00:00 | 8.64 | 8.64 | 8.41 | 8.5 | 229700 | -488146
8990P | 2020-01-02 00:00:00 | 97.6 | 99.75 | 97.6 | 99.75 | 360 | 0
ACPB1 | 2020-01-02 00:00:00 | 510 | 510 | 510 | 510 | 10 | 0
APB2R | 2020-01-02 00:00:00 | 507 | 507 | 507 | 507 | 10 | 0
DDPR | 2020-01-02 00:00:00 | 100.1 | 100.2 | 100.1 | 100.1 | 3710 | 0
FBP2 | 2020-01-02 00:00:00 | 997 | 997 | 997 | 997 | 700 | 0
FGENG | 2020-01-02 00:00:00 | 111 | 111 | 111 | 111 | 100 | 0
GLOPP | 2020-01-02 00:00:00 | 500 | 500 | 500 | 500 | 10 | 0
MWP | 2020-01-02 00:00:00 | 100.2 | 100.2 | 100.2 | 100.2 | 20 | 0
PNX3A | 2020-01-02 00:00:00 | 100.6 | 102.1 | 100.6 | 102.1 | 240 | 0
PNX4 | 2020-01-02 00:00:00 | 1022 | 1034 | 1022 | 1034 | 55 | 0
PRF3A | 2020-01-02 00:00:00 | 1031 | 1031 | 1026 | 1026 | 1350 | 0
PRF3B | 2020-01-02 00:00:00 | 1050 | 1050 | 1050 | 1050 | 200 | 0
SMC2C | 2020-01-02 00:00:00 | 77.4 | 77.4 | 76.7 | 76.7 | 7750 | 0
SMC2F | 2020-01-02 00:00:00 | 76 | 76.1 | 76 | 76.1 | 1920 | 15220
SMC2H | 2020-01-02 00:00:00 | 75.05 | 75.05 | 75.05 | 75.05 | 5000 | 0
SMC2I | 2020-01-02 00:00:00 | 75.2 | 75.2 | 75.2 | 75.2 | 13100 | 0
ABSP | 2020-01-02 00:00:00 | 14.96 | 15 | 14.96 | 15 | 3300 | 0
IDC | 2020-01-02 00:00:00 | 3.79 | 3.79 | 3.6 | 3.61 | 228000 | 0
KPPI | 2020-01-02 00:00:00 | 9.8 | 9.8 | 9.43 | 9.7 | 124500 | 12402
X | 2020-01-02 00:00:00 | 0.76 | 0.78 | 0.76 | 0.78 | 771000 | 0
FMETF | 2020-01-02 00:00:00 | 117.2 | 117.2 | 115.1 | 116.1 | 11930 | 4055
[NAME] | 2020-01-02 00:00:00 | 10.26 | 10.26 | 10.26 | 10.26 | 3000 | 0
^PSEi | 2020-01-02 00:00:00 | 7721.26 | 7742.53 | 7643.98 | 7742.53 | 4484798 | -852240
^ALLSHARES | 2020-01-02 00:00:00 | 4610.84 | 4618.75 | 4573.17 | 4618.75 | 0 | 0
AUB | 2020-01-03 00:00:00 | 54 | 54 | 54 | 54 | 50 | 0
BDO | 2020-01-03 00:00:00 | 154 | 158.3 | 154 | 155 | 2449500 | -43034247
BPI | 2020-01-03 00:00:00 | 88 | 89.9 | 87 | 89 | 1849370 | 15006841
CHIB | 2020-01-03 00:00:00 | 25 | 25.05 | 24.9 | 25 | 233400 | 0
CSB | 2020-01-03 00:00:00 | 8.49 | 8.49 | 8.49 | 8.49 | 700 | 0
EW | 2020-01-03 00:00:00 | 11.78 | 12.2 | 11.78 | 12.18 | 280000 | 348396
MBT | 2020-01-03 00:00:00 | 64.8 | 65.95 | 64.7 | 65 | 3384710 | -113195688.5
PBC | 2020-01-03 00:00:00 | 20.4 | 20.4 | 20.4 | 20.4 | 2600 | 0
PNB | 2020-01-03 00:00:00 | 35.7 | 36.7 | 35.7 | 36 | 244500 | -6125320
PSB | 2020-01-03 00:00:00 | 57.5 | 57.5 | 57.1 | 57.5 | 2080 | 17250
PTC | 2020-01-03 00:00:00 | 130 | 130 | 130 | 130 | 70 | 0
RCB | 2020-01-03 00:00:00 | 23.6 | 23.6 | 23.5 | 23.5 | 161000 | 0
SECB | 2020-01-03 00:00:00 | 190.2 | 192.8 | 186.3 | 189 | 575500 | -32094713
UBP | 2020-01-03 00:00:00 | 58 | 58.1 | 57.8 | 57.8 | 1790 | 0
BKR | 2020-01-03 00:00:00 | 1.07 | 1.07 | 0.99 | 1 | 58000 | 0
BLFI | 2020-01-03 00:00:00 | 1.85 | 1.86 | 1.83 | 1.86 | 66000 | 5580
COL | 2020-01-03 00:00:00 | 18.02 | 18.38 | 18.02 | 18.38 | 8300 | 40320
FERRO | 2020-01-03 00:00:00 | 3.81 | 4 | 3.8 | 3.93 | 41000 | 0
MFC | 2020-01-03 00:00:00 | 850 | 851 | 850 | 850.5 | 260 | 0
NRCP | 2020-01-03 00:00:00 | 0.8 | 0.83 | 0.8 | 0.83 | 312000 | 0
PSE | 2020-01-03 00:00:00 | 175 | 175 | 175 | 175 | 280 | 0
SLF | 2020-01-03 00:00:00 | 1835 | 1835 | 1825 | 1825 | 110 | 0
^INDUSTRIAL | 2020-01-03 00:00:00 | 9527.34 | 9765.18 | 9521.11 | 9684.14 | 1112187 | 52393
ACEPH | 2020-01-03 00:00:00 | 2.34 | 2.48 | 2.31 | 2.44 | 7947000 | -1480860
ACR | 2020-01-03 00:00:00 | 1.28 | 1.28 | 1.28 | 1.28 | 2000 | 0
AP | 2020-01-03 00:00:00 | 34 | 35.9 | 34 | 34.95 | 1961100 | 36634225
BSC | 2020-01-03 00:00:00 | 0.238 | 0.238 | 0.232 | 0.232 | 600000 | 0
FGEN | 2020-01-03 00:00:00 | 23.65 | 23.65 | 23 | 23 | 842500 | -5193730
FPH | 2020-01-03 00:00:00 | 68 | 68.95 | 68 | 68.4 | 60430 | -2249110
MER | 2020-01-03 00:00:00 | 312.8 | 318.8 | 310.4 | 312.4 | 145910 | 16133154
MWC | 2020-01-03 00:00:00 | 9.6 | 9.9 | 8.93 | 9.22 | 23151200 | 14599977
PCOR | 2020-01-03 00:00:00 | 4.01 | 4.22 | 4 | 4.18 | 1686000 | -879190
PERC | 2020-01-03 00:00:00 | 4.1 | 4.1 | 4.1 | 4.1 | 19000 | 0
PNX | 2020-01-03 00:00:00 | 11.62 | 12 | 11.62 | 12 | 29600 | 0
SHLPH | 2020-01-03 00:00:00 | 33.1 | 34.4 | 32.9 | 34.2 | 647400 | -3361410
SPC | 2020-01-03 00:00:00 | 8.4 | 8.49 | 8.33 | 8.43 | 129100 | 0
ANI | 2020-01-03 00:00:00 | 13.5 | 13.5 | 13.46 | 13.46 | 253300 | 4050
AXLM | 2020-01-03 00:00:00 | 2.66 | 2.9 | 2.66 | 2.9 | 4253000 | -1298500
BMM | 2020-01-03 00:00:00 | 103.6 | 103.6 | 103.6 | 103.6 | 10 | 0
CNPF | 2020-01-03 00:00:00 | 15.18 | 15.5 | 15.18 | 15.5 | 598600 | 3296510
DELM | 2020-01-03 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 3000 | 0
DNL | 2020-01-03 00:00:00 | 9.5 | 9.64 | 9.49 | 9.6 | 846300 | 3987900
EMP | 2020-01-03 00:00:00 | 7.22 | 7.22 | 7.2 | 7.22 | 123200 | -264434
FB | 2020-01-03 00:00:00 | 84.05 | 85 | 83.8 | 84 | 266350 | -6034010
FOOD | 2020-01-03 00:00:00 | 0.51 | 0.53 | 0.49 | 0.52 | 654000 | 0
FRUIT | 2020-01-03 00:00:00 | 1.2 | 1.41 | 1.2 | 1.37 | 74788000 | -918730
GSMI | 2020-01-03 00:00:00 | 38.3 | 38.4 | 37.5 | 38.4 | 9900 | 165030
JFC | 2020-01-03 00:00:00 | 215 | 218 | 213.8 | 214.8 | 1396990 | -6709942
MACAY | 2020-01-03 00:00:00 | 6.2 | 6.25 | 6.2 | 6.25 | 13000 | 0
MAXS | 2020-01-03 00:00:00 | 12 | 12 | 11.76 | 11.86 | 1242400 | 113656
PIP | 2020-01-03 00:00:00 | 1.91 | 1.92 | 1.91 | 1.91 | 7640000 | -9091900
PIZZA | 2020-01-03 00:00:00 | 9.9 | 10.02 | 9.89 | 9.9 | 174600 | -1672653
RCI | 2020-01-03 00:00:00 | 2.23 | 2.23 | 2.15 | 2.22 | 1707000 | 0
RFM | 2020-01-03 00:00:00 | 5.3 | 5.3 | 5.2 | 5.3 | 8900 | -2120
SFI | 2020-01-03 00:00:00 | 0.115 | 0.117 | 0.114 | 0.117 | 1500000 | 0
URC | 2020-01-03 00:00:00 | 142 | 151.5 | 142 | 149 | 594060 | 30198801
VITA | 2020-01-03 00:00:00 | 1.22 | 1.23 | 1.18 | 1.18 | 1666000 | 307480
VMC | 2020-01-03 00:00:00 | 2.55 | 2.6 | 2.55 | 2.6 | 2000 | 0
CA | 2020-01-03 00:00:00 | 64.1 | 64.1 | 64 | 64 | 590 | 0
CAB | 2020-01-03 00:00:00 | 66.55 | 72.45 | 66.55 | 72.45 | 210 | 0
CHP | 2020-01-03 00:00:00 | 2.04 | 2.18 | 2.03 | 2.09 | 4890000 | -3635300
EAGLE | 2020-01-03 00:00:00 | 14.78 | 14.78 | 14.5 | 14.74 | 600300 | -6304788
EEI | 2020-01-03 00:00:00 | 9.79 | 9.79 | 9.41 | 9.41 | 166800 | -1399381
HLCM | 2020-01-03 00:00:00 | 13.5 | 13.74 | 13.48 | 13.7 | 214100 | -718324
MWIDE | 2020-01-03 00:00:00 | 16.24 | 16.38 | 16.16 | 16.22 | 171900 | 820096
PHN | 2020-01-03 00:00:00 | 10.08 | 10.08 | 10 | 10.06 | 34100 | -6048
T | 2020-01-03 00:00:00 | 0.99 | 1.01 | 0.98 | 1.01 | 330000 | 0
VUL | 2020-01-03 00:00:00 | 0.86 | 0.89 | 0.85 | 0.88 | 825000 | 0
CROWN | 2020-01-03 00:00:00 | 2.15 | 2.19 | 2.15 | 2.19 | 338000 | 76650
PPC | 2020-01-03 00:00:00 | 4.88 | 4.89 | 4.86 | 4.86 | 61800 | 24300
CIC | 2020-01-03 00:00:00 | 30 | 30.9 | 29.8 | 30 | 239300 | 101730
GREEN | 2020-01-03 00:00:00 | 1.87 | 2.01 | 1.85 | 2.01 | 15278000 | 299560
IMI | 2020-01-03 00:00:00 | 7.9 | 8.19 | 7.75 | 8.14 | 339300 | -685780
ION | 2020-01-03 00:00:00 | 1.23 | 1.26 | 1.23 | 1.23 | 18000 | 0
SSP | 2020-01-03 00:00:00 | 0.82 | 0.85 | 0.8 | 0.84 | 381000 | 0
TECH | 2020-01-03 00:00:00 | 3.86 | 4.97 | 3.86 | 4.96 | 6972000 | -2463820
^HOLDING | 2020-01-03 00:00:00 | 7552.13 | 7708.16 | 7489.55 | 7631.72 | 1306099 | 18155
ABA | 2020-01-03 00:00:00 | 0.9 | 0.91 | 0.88 | 0.89 | 6551000 | -436700
ABG | 2020-01-03 00:00:00 | 10.2 | 10.2 | 9.92 | 10.06 | 22400 | 44685
AC | 2020-01-03 00:00:00 | 776.5 | 797 | 764 | 776 | 474510 | -8416840
AEV | 2020-01-03 00:00:00 | 52.25 | 53.2 | 51.65 | 52.35 | 1206880 | 25290226.5
AGI | 2020-01-03 00:00:00 | 11.22 | 11.44 | 11.18 | 11.3 | 2320700 | -4431626
ALLHC | 2020-01-03 00:00:00 | 2.94 | 2.98 | 2.9 | 2.92 | 1550000 | 322830
ANS | 2020-01-03 00:00:00 | 6.58 | 6.58 | 6.58 | 6.58 | 300 | 0
APO | 2020-01-03 00:00:00 | 0.67 | 0.7 | 0.67 | 0.67 | 276000 | 0
ATN | 2020-01-03 00:00:00 | 0.92 | 0.94 | 0.9 | 0.9 | 2082000 | 0
COSCO | 2020-01-03 00:00:00 | 6.84 | 6.84 | 6.73 | 6.8 | 1199000 | 335466
DMC | 2020-01-03 00:00:00 | 6.5 | 6.65 | 6.45 | 6.45 | 4517000 | -3839380
FDC | 2020-01-03 00:00:00 | 13.48 | 13.48 | 13.02 | 13.02 | 1200 | 0
FPI | 2020-01-03 00:00:00 | 0.205 | 0.205 | 0.205 | 0.205 | 20000 | 0
GTCAP | 2020-01-03 00:00:00 | 863 | 879 | 856 | 874 | 103330 | 1744550
HI | 2020-01-03 00:00:00 | 5.43 | 5.43 | 5.17 | 5.2 | 66000 | -312000
JGS | 2020-01-03 00:00:00 | 79.55 | 82.4 | 78.3 | 82 | 1970160 | 24034944.5
[NAME] | 2020-01-03 00:00:00 | 6.5 | 6.64 | 6.08 | 6.08 | 36500 | 0
LIHC | 2020-01-03 00:00:00 | 0.485 | 0.5 | 0.485 | 0.5 | 28000 | 0
LPZ | 2020-01-03 00:00:00 | 3.7 | 3.75 | 3.7 | 3.72 | 105000 | -48220
LTG | 2020-01-03 00:00:00 | 12.02 | 12.04 | 11.88 | 12 | 5315300 | -14666572
MHC | 2020-01-03 00:00:00 | 0.59 | 0.59 | 0.56 | 0.59 | 52000 | 0
MPI | 2020-01-03 00:00:00 | 3.36 | 3.45 | 3.3 | 3.44 | 16488000 | 18908950
PA | 2020-01-03 00:00:00 | 4.45 | 4.45 | 4.45 | 4.45 | 1000 | 0
PRIM | 2020-01-03 00:00:00 | 1.2 | 1.29 | 1.2 | 1.28 | 267000 | 0
SGP | 2020-01-03 00:00:00 | 208.8 | 208.8 | 190 | 204.8 | 940 | 0
SM | 2020-01-03 00:00:00 | 1040 | 1069 | 1019 | 1051 | 207525 | -19171795
SMC | 2020-01-03 00:00:00 | 164 | 164 | 161.8 | 164 | 165020 | -1304505
SOC | 2020-01-03 00:00:00 | 0.81 | 0.81 | 0.75 | 0.81 | 14000 | 0
TFHI | 2020-01-03 00:00:00 | 214 | 214 | 211.8 | 214 | 490 | 87702
WIN | 2020-01-03 00:00:00 | 0.201 | 0.201 | 0.2 | 0.2 | 1060000 | 0
ZHI | 2020-01-03 00:00:00 | 0.19 | 0.2 | 0.19 | 0.2 | 310000 | 13300
^PROPERTY | 2020-01-03 00:00:00 | 4099.47 | 4185.83 | 4099.47 | 4173.67 | 1310758 | -80286
ALCO | 2020-01-03 00:00:00 | 0.8 | 0.82 | 0.79 | 0.82 | 621000 | 0
ALI | 2020-01-03 00:00:00 | 44.05 | 45.2 | 44.05 | 44.75 | 9280200 | -111036000
ARA | 2020-01-03 00:00:00 | 1.26 | 1.34 | 1.26 | 1.34 | 48000 | 11520
BEL | 2020-01-03 00:00:00 | 1.99 | 1.99 | 1.99 | 1.99 | 220000 | 0
BRN | 2020-01-03 00:00:00 | 0.72 | 0.73 | 0.71 | 0.72 | 434000 | -36000
CDC | 2020-01-03 00:00:00 | 0.85 | 0.85 | 0.82 | 0.83 | 32000 | 11900
CHI | 2020-01-03 00:00:00 | 6.9 | 6.9 | 6.69 | 6.7 | 170300 | 913014
CLI | 2020-01-03 00:00:00 | 4.74 | 4.83 | 4.7 | 4.8 | 192000 | -17800
CPG | 2020-01-03 00:00:00 | 0.54 | 0.54 | 0.53 | 0.54 | 515000 | 10600
CYBR | 2020-01-03 00:00:00 | 0.4 | 0.41 | 0.4 | 0.4 | 3830000 | 0
DD | 2020-01-03 00:00:00 | 19.2 | 19.2 | 18.8 | 18.86 | 269900 | 1614068
DMW | 2020-01-03 00:00:00 | 9.8 | 9.85 | 9.8 | 9.8 | 121800 | -668930
ELI | 2020-01-03 00:00:00 | 0.425 | 0.43 | 0.425 | 0.425 | 140000 | 0
EVER | 2020-01-03 00:00:00 | 0.101 | 0.101 | 0.1 | 0.1 | 100000 | 0
FLI | 2020-01-03 00:00:00 | 1.51 | 1.53 | 1.5 | 1.51 | 7104000 | 3316520
GERI | 2020-01-03 00:00:00 | 1.2 | 1.2 | 1.2 | 1.2 | 1000 | 0
HOUSE | 2020-01-03 00:00:00 | 14.76 | 14.78 | 14.7 | 14.78 | 339500 | -209160
IRC | 2020-01-03 00:00:00 | 1.21 | 1.27 | 1.21 | 1.22 | 2623000 | -1839780
MEG | 2020-01-03 00:00:00 | 3.92 | 4.14 | 3.92 | 4.07 | 41665000 | -17641400
MRC | 2020-01-03 00:00:00 | 0.187 | 0.197 | 0.184 | 0.197 | 7290000 | 0
PHES | 2020-01-03 00:00:00 | 0.42 | 0.42 | 0.415 | 0.415 | 20000 | 0
PRMX | 2020-01-03 00:00:00 | 2.1 | 2.18 | 2.05 | 2.17 | 478000 | 0
RLC | 2020-01-03 00:00:00 | 28.85 | 29.8 | 28.1 | 29.5 | 3430700 | 50362370
RLT | 2020-01-03 00:00:00 | 0.31 | 0.32 | 0.31 | 0.31 | 190000 | 0
ROCK | 2020-01-03 00:00:00 | 2.12 | 2.13 | 2.06 | 2.06 | 76000 | -28840
SHNG | 2020-01-03 00:00:00 | 3.21 | 3.21 | 3.21 | 3.21 | 7000 | 0
SLI | 2020-01-03 00:00:00 | 2.48 | 2.48 | 2.41 | 2.41 | 62000 | 0
SMPH | 2020-01-03 00:00:00 | 41.85 | 43.35 | 41.6 | 42.8 | 11589300 | 16300925
STR | 2020-01-03 00:00:00 | 5.6 | 6 | 5.6 | 5.89 | 771300 | 0
SUN | 2020-01-03 00:00:00 | 1.16 | 1.26 | 1.15 | 1.26 | 6169000 | -370000
VLL | 2020-01-03 00:00:00 | 7.59 | 7.6 | 7.56 | 7.57 | 3862700 | -20979308
^SERVICE | 2020-01-03 00:00:00 | 1529.89 | 1556.95 | 1529.89 | 1547.27 | 758411 | 71344
ABS | 2020-01-03 00:00:00 | 15.9 | 16 | 15.7 | 15.9 | 268600 | 0
GMA7 | 2020-01-03 00:00:00 | 5.39 | 5.45 | 5.39 | 5.4 | 546200 | 0
GLO | 2020-01-03 00:00:00 | 2026 | 2030 | 2002 | 2020 | 30520 | 17930980
TEL | 2020-01-03 00:00:00 | 1000 | 1031 | 999 | 1008 | 117520 | 19448870
APL | 2020-01-03 00:00:00 | 0.042 | 0.042 | 0.042 | 0.042 | 2000000 | 0
DFNN | 2020-01-03 00:00:00 | 4.99 | 5 | 4.8 | 4.8 | 495000 | 0
IMP | 2020-01-03 00:00:00 | 1.67 | 1.67 | 1.66 | 1.66 | 4000 | 0
ISM | 2020-01-03 00:00:00 | 4 | 4 | 3.76 | 3.78 | 5000000 | -1401510
NOW | 2020-01-03 00:00:00 | 2.51 | 2.59 | 2.51 | 2.54 | 1015000 | 50490
TBGI | 2020-01-03 00:00:00 | 0.28 | 0.28 | 0.265 | 0.27 | 5710000 | 10600
WEB | 2020-01-03 00:00:00 | 2.52 | 2.52 | 2.35 | 2.5 | 1218000 | -1733850
2GO | 2020-01-03 00:00:00 | 10.3 | 10.3 | 10.1 | 10.1 | 2600 | 0
ATI | 2020-01-03 00:00:00 | 18.5 | 18.5 | 18.5 | 18.5 | 1100 | 0
C | 2020-01-03 00:00:00 | 5.76 | 5.89 | 5.75 | 5.83 | 903100 | 159609
CEB | 2020-01-03 00:00:00 | 88 | 91 | 87 | 87.95 | 456570 | -24981409
ICT | 2020-01-03 00:00:00 | 128.6 | 136.2 | 128.6 | 135.5 | 2122790 | 58494756
LBC | 2020-01-03 00:00:00 | 12.74 | 12.74 | 11 | 11 | 5000 | -56392
LSC | 2020-01-03 00:00:00 | 0.87 | 0.87 | 0.87 | 0.87 | 75000 | 0
MAC | 2020-01-03 00:00:00 | 16.94 | 16.96 | 16.5 | 16.5 | 140800 | -2106996
MAH | 2020-01-03 00:00:00 | 0.89 | 0.95 | 0.89 | 0.95 | 4000 | 0
PAL | 2020-01-03 00:00:00 | 7.79 | 7.79 | 7.21 | 7.21 | 4900 | 0
TUGS | 2020-01-03 00:00:00 | 1.04 | 1.08 | 1.03 | 1.08 | 827000 | 0
WPI | 2020-01-03 00:00:00 | 0.6 | 0.62 | 0.6 | 0.6 | 205000 | 0
CEU | 2020-01-03 00:00:00 | 7.08 | 7.08 | 7.08 | 7.08 | 200 | 0
FEU | 2020-01-03 00:00:00 | 891 | 891 | 891 | 891 | 10 | 0
IPO | 2020-01-03 00:00:00 | 8.09 | 8.09 | 8.09 | 8.09 | 3500 | 0
STI | 2020-01-03 00:00:00 | 0.62 | 0.63 | 0.6 | 0.6 | 1504000 | 0
BCOR | 2020-01-03 00:00:00 | 4.12 | 4.2 | 3.6 | 3.6 | 2256000 | 1490
BLOOM | 2020-01-03 00:00:00 | 10.84 | 10.92 | 10.56 | 10.56 | 3926300 | -10037378
LOTO | 2020-01-03 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 4000 | -10000
LR | 2020-01-03 00:00:00 | 2.38 | 2.38 | 2.36 | 2.37 | 843000 | -896130
PHR | 2020-01-03 00:00:00 | 4.52 | 5.14 | 4.51 | 5.14 | 25800 | 0
PLC | 2020-01-03 00:00:00 | 0.58 | 0.6 | 0.57 | 0.6 | 3145000 | -646680
HOME | 2020-01-03 00:00:00 | 11.58 | 11.64 | 11.5 | 11.62 | 705800 | -1664412
MRSGI | 2020-01-03 00:00:00 | 2.09 | 2.16 | 2.09 | 2.16 | 389000 | 0
PGOLD | 2020-01-03 00:00:00 | 40.05 | 40.3 | 39.8 | 39.8 | 187400 | 312355
RRHI | 2020-01-03 00:00:00 | 79.95 | 80.1 | 78.5 | 80.1 | 302150 | 13523766
SEVN | 2020-01-03 00:00:00 | 140 | 140 | 140 | 140 | 5030 | 7000
SSI | 2020-01-03 00:00:00 | 2.65 | 2.71 | 2.6 | 2.64 | 4339000 | 7503610
WLCON | 2020-01-03 00:00:00 | 17.94 | 18 | 17.9 | 17.9 | 4782000 | -2720182
APC | 2020-01-03 00:00:00 | 0.385 | 0.415 | 0.385 | 0.415 | 1580000 | 0
ECP | 2020-01-03 00:00:00 | 8.88 | 9.3 | 8.75 | 9 | 57000 | 0
HVN | 2020-01-03 00:00:00 | 438.4 | 438.4 | 422 | 438.4 | 680 | 0
IPM | 2020-01-03 00:00:00 | 7 | 7 | 7 | 7 | 5400 | 32900
PHA | 2020-01-03 00:00:00 | 0.345 | 0.37 | 0.335 | 0.36 | 19220000 | 123500
SBS | 2020-01-03 00:00:00 | 8.96 | 8.96 | 8.8 | 8.8 | 108000 | 0
^MINING-OIL | 2020-01-03 00:00:00 | 8011.19 | 8082.63 | 7908.48 | 8020.76 | 72708 | 4196
AB | 2020-01-03 00:00:00 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | 0
APX | 2020-01-03 00:00:00 | 1.05 | 1.08 | 1.04 | 1.07 | 2411000 | -268420
AR | 2020-01-03 00:00:00 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 134000000 | 0
AT | 2020-01-03 00:00:00 | 2.41 | 2.52 | 2.41 | 2.5 | 1876000 | 0
BC | 2020-01-03 00:00:00 | 1.13 | 1.13 | 1.13 | 1.13 | 10000 | 0
COAL | 2020-01-03 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 90000 | 0
CPM | 2020-01-03 00:00:00 | 2.9 | 2.9 | 2.89 | 2.9 | 405000 | 0
DIZ | 2020-01-03 00:00:00 | 6.93 | 7.3 | 6.93 | 6.97 | 29700 | 0
FNI | 2020-01-03 00:00:00 | 1.78 | 1.79 | 1.71 | 1.73 | 3707000 | 800830
GEO | 2020-01-03 00:00:00 | 0.202 | 0.202 | 0.198 | 0.202 | 130000 | 0
LC | 2020-01-03 00:00:00 | 0.092 | 0.095 | 0.092 | 0.095 | 110000 | 0
MA | 2020-01-03 00:00:00 | 0.0074 | 0.0074 | 0.0072 | 0.0074 | 18000000 | 0
MARC | 2020-01-03 00:00:00 | 0.98 | 1 | 0.95 | 0.99 | 260000 | 0
NI | 2020-01-03 00:00:00 | 1.02 | 1.02 | 0.98 | 1.02 | 3000 | 0
NIKL | 2020-01-03 00:00:00 | 3.2 | 3.24 | 3.1 | 3.15 | 4727000 | 144640
ORE | 2020-01-03 00:00:00 | 0.73 | 0.74 | 0.7 | 0.7 | 138000 | 8640
PX | 2020-01-03 00:00:00 | 2.86 | 2.93 | 2.86 | 2.92 | 524000 | 0
SCC | 2020-01-03 00:00:00 | 22 | 22.5 | 22 | 22.2 | 233200 | 3042540
UPM | 2020-01-03 00:00:00 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 1000000 | 0
ACEX | 2020-01-03 00:00:00 | 10.1 | 10.54 | 9 | 9.5 | 2229000 | -123993
OV | 2020-01-03 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 90600000 | 433000
PXP | 2020-01-03 00:00:00 | 8.5 | 9.2 | 8.47 | 8.98 | 1421800 | 158896
8990P | 2020-01-03 00:00:00 | 97.75 | 97.75 | 97.6 | 97.6 | 90 | 0
ACPB1 | 2020-01-03 00:00:00 | 500 | 501 | 500 | 501 | 11340 | 0
ALCPB | 2020-01-03 00:00:00 | 98.8 | 98.8 | 98.8 | 98.8 | 10 | 0
APB2R | 2020-01-03 00:00:00 | 505 | 505 | 505 | 505 | 2000 | 0
DDPR | 2020-01-03 00:00:00 | 100.2 | 101 | 100.1 | 101 | 12510 | 0
FBP2 | 2020-01-03 00:00:00 | 997 | 997 | 997 | 997 | 610 | 0
FGENG | 2020-01-03 00:00:00 | 111.9 | 111.9 | 111.9 | 111.9 | 10 | 0
GTPPB | 2020-01-03 00:00:00 | 995 | 995 | 995 | 995 | 2720 | 0
MWP | 2020-01-03 00:00:00 | 101 | 101 | 100.4 | 100.4 | 510 | 50500
PNX3A | 2020-01-03 00:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 80 | 0
PNX3B | 2020-01-03 00:00:00 | 108 | 108 | 108 | 108 | 1000 | 0
PNX4 | 2020-01-03 00:00:00 | 1030 | 1030 | 1024 | 1030 | 1565 | 0
PRF2B | 2020-01-03 00:00:00 | 1074 | 1074 | 1074 | 1074 | 15 | 0
PRF3A | 2020-01-03 00:00:00 | 1049 | 1050 | 1048 | 1050 | 19010 | 0
PRF3B | 2020-01-03 00:00:00 | 1055 | 1055 | 1050 | 1050 | 150 | 0
SMC2C | 2020-01-03 00:00:00 | 77.5 | 77.9 | 77.5 | 77.9 | 26320 | 0
SMC2E | 2020-01-03 00:00:00 | 75 | 75 | 75 | 75 | 5000 | 0
SMC2F | 2020-01-03 00:00:00 | 76.1 | 76.1 | 76.1 | 76.1 | 700 | 53270
[NAME] | 2020-01-03 00:00:00 | 75.15 | 75.15 | 75.15 | 75.15 | 500 | 0
SMC2H | 2020-01-03 00:00:00 | 75 | 75.1 | 75 | 75.05 | 47600 | 0
SMC2I | 2020-01-03 00:00:00 | 75.2 | 75.2 | 75.2 | 75.2 | 10 | 0
ABSP | 2020-01-03 00:00:00 | 15 | 16.94 | 15 | 16.9 | 51300 | -169000
GMAP | 2020-01-03 00:00:00 | 5.34 | 5.45 | 5.34 | 5.45 | 84000 | 452330
LRW | 2020-01-03 00:00:00 | 1.38 | 1.38 | 1.25 | 1.25 | 17000 | 0
IDC | 2020-01-03 00:00:00 | 3.59 | 3.77 | 3.59 | 3.68 | 257000 | 0
KPPI | 2020-01-03 00:00:00 | 9.8 | 10.48 | 9.8 | 10.08 | 282200 | -9000
[NAME] | 2020-01-03 00:00:00 | 2.47 | 2.47 | 2.47 | 2.47 | 25000 | 0
X | 2020-01-03 00:00:00 | 0.79 | 0.8 | 0.77 | 0.78 | 4374000 | 0
FMETF | 2020-01-03 00:00:00 | 116.1 | 118.1 | 116.1 | 117.6 | 42360 | 96268
[NAME] | 2020-01-03 00:00:00 | 10 | 10 | 10 | 10 | 2500 | 0
^PSEi | 2020-01-03 00:00:00 | 7737.7 | 7890.94 | 7737.7 | 7839.79 | 5598484 | -157874
^ALLSHARES | 2020-01-03 00:00:00 | 4615.62 | 4678.74 | 4615.62 | 4655.54 | 0 | 0
AUB | 2020-01-06 00:00:00 | 53.1 | 54 | 53.1 | 54 | 120 | 0
BDO | 2020-01-06 00:00:00 | 155 | 155.8 | 152 | 155 | 936990 | -21670085
BPI | 2020-01-06 00:00:00 | 88.95 | 88.95 | 86.85 | 88.5 | 1664410 | -5691734.5
CHIB | 2020-01-06 00:00:00 | 25 | 25 | 24.95 | 25 | 31400 | 2500
CSB | 2020-01-06 00:00:00 | 8.49 | 8.49 | 8.49 | 8.49 | 600 | 0
EW | 2020-01-06 00:00:00 | 12.14 | 12.14 | 11.98 | 12 | 167800 | -97252
MBT | 2020-01-06 00:00:00 | 64.95 | 64.95 | 64.3 | 64.55 | 1785330 | -67811252
PBB | 2020-01-06 00:00:00 | 12.5 | 12.5 | 12.5 | 12.5 | 40000 | 0
PBC | 2020-01-06 00:00:00 | 20.5 | 20.5 | 20.4 | 20.4 | 6000 | 0
PNB | 2020-01-06 00:00:00 | 36.1 | 36.25 | 35.7 | 35.7 | 368800 | -1059925
PSB | 2020-01-06 00:00:00 | 57.5 | 57.5 | 57.3 | 57.3 | 730 | 0
RCB | 2020-01-06 00:00:00 | 23.45 | 23.45 | 22.4 | 22.4 | 98600 | 4500
SECB | 2020-01-06 00:00:00 | 189 | 189 | 185.5 | 186 | 241960 | -25333952
UBP | 2020-01-06 00:00:00 | 57.95 | 58.1 | 57.95 | 58.1 | 1400 | 0
BLFI | 2020-01-06 00:00:00 | 1.97 | 1.97 | 1.92 | 1.92 | 38000 | 0
COL | 2020-01-06 00:00:00 | 18.2 | 18.46 | 18.2 | 18.3 | 20900 | 378572
FAF | 2020-01-06 00:00:00 | 0.68 | 0.68 | 0.68 | 0.68 | 2000 | 0
FERRO | 2020-01-06 00:00:00 | 3.81 | 3.88 | 3.8 | 3.88 | 23000 | 0
FFI | 2020-01-06 00:00:00 | 6.8 | 6.8 | 6.8 | 6.8 | 1200 | 0
MED | 2020-01-06 00:00:00 | 0.365 | 0.365 | 0.365 | 0.365 | 10000 | 0
MFC | 2020-01-06 00:00:00 | 850 | 850.5 | 850 | 850 | 340 | 0
NRCP | 2020-01-06 00:00:00 | 0.8 | 0.83 | 0.8 | 0.83 | 109000 | -17600
PSE | 2020-01-06 00:00:00 | 175 | 175 | 173 | 173 | 10130 | -12250
SLF | 2020-01-06 00:00:00 | 1835 | 1835 | 1835 | 1835 | 10 | 0
V | 2020-01-06 00:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 1000 | 0
^INDUSTRIAL | 2020-01-06 00:00:00 | 9663.15 | 9663.15 | 9513.74 | 9590.4 | 870687 | -58661
ACEPH | 2020-01-06 00:00:00 | 2.43 | 2.44 | 2.35 | 2.35 | 4153000 | 534800
ACR | 2020-01-06 00:00:00 | 1.23 | 1.23 | 1.23 | 1.23 | 7000 | -8610
AP | 2020-01-06 00:00:00 | 34.9 | 35 | 34 | 35 | 315500 | -371330
BSC | 2020-01-06 00:00:00 | 0.232 | 0.238 | 0.232 | 0.237 | 340000 | 0
FGEN | 2020-01-06 00:00:00 | 23 | 23.25 | 22.55 | 22.55 | 1032700 | -9420040
FPH | 2020-01-06 00:00:00 | 68.2 | 69 | 67.1 | 67.5 | 35220 | -1771990
MER | 2020-01-06 00:00:00 | 313 | 314.8 | 310.8 | 311 | 94430 | 8199004
MWC | 2020-01-06 00:00:00 | 8.98 | 9.71 | 8.59 | 9.6 | 30760800 | -12198565
PCOR | 2020-01-06 00:00:00 | 4.31 | 4.63 | 4.24 | 4.26 | 8490000 | -9988860
PERC | 2020-01-06 00:00:00 | 4.1 | 4.28 | 4 | 4.25 | 19000 | 0
PNX | 2020-01-06 00:00:00 | 12 | 12 | 11.72 | 11.9 | 5800 | 0
SHLPH | 2020-01-06 00:00:00 | 34.2 | 35 | 33.6 | 33.75 | 653500 | -5444880
SPC | 2020-01-06 00:00:00 | 8.49 | 8.49 | 8.44 | 8.48 | 121900 | 0
VVT | 2020-01-06 00:00:00 | 15.12 | 15.12 | 15.12 | 15.12 | 400 | 0
ANI | 2020-01-06 00:00:00 | 13.48 | 13.48 | 13.3 | 13.46 | 543300 | -2759238
AXLM | 2020-01-06 00:00:00 | 2.93 | 3.09 | 2.79 | 3.09 | 5992000 | -322330
BMM | 2020-01-06 00:00:00 | 88.4 | 103.2 | 88.4 | 103.2 | 270 | 0
CAT | 2020-01-06 00:00:00 | 16.54 | 18 | 16.52 | 18 | 16500 | 0
CNPF | 2020-01-06 00:00:00 | 15.26 | 15.4 | 15.24 | 15.3 | 155100 | -540894
DNL | 2020-01-06 00:00:00 | 9.6 | 9.6 | 9.14 | 9.17 | 691600 | 106195
EMP | 2020-01-06 00:00:00 | 7.21 | 7.24 | 7.21 | 7.23 | 7200 | -18786
FB | 2020-01-06 00:00:00 | 84 | 84.05 | 82.25 | 83 | 72610 | -2605773.5
FOOD | 2020-01-06 00:00:00 | 0.5 | 0.52 | 0.5 | 0.52 | 185000 | 0
FRUIT | 2020-01-06 00:00:00 | 1.37 | 1.44 | 1.33 | 1.4 | 37616000 | 983790
GSMI | 2020-01-06 00:00:00 | 38.4 | 38.4 | 37.1 | 38 | 21700 | 161350
JFC | 2020-01-06 00:00:00 | 213.8 | 213.8 | 205.8 | 213 | 444130 | -14871470
MACAY | 2020-01-06 00:00:00 | 6.28 | 6.39 | 6.28 | 6.38 | 6300 | 0
MAXS | 2020-01-06 00:00:00 | 11.86 | 11.86 | 11.5 | 11.5 | 99600 | -351752
PIP | 2020-01-06 00:00:00 | 1.91 | 1.92 | 1.91 | 1.91 | 2914000 | -160440
PIZZA | 2020-01-06 00:00:00 | 9.9 | 10 | 9.89 | 9.91 | 73000 | -537280
RCI | 2020-01-06 00:00:00 | 2.22 | 2.23 | 2.09 | 2.21 | 1226000 | -223830
RFM | 2020-01-06 00:00:00 | 5.3 | 5.3 | 5.28 | 5.28 | 9500 | -48050
URC | 2020-01-06 00:00:00 | 148 | 148.8 | 145 | 147.5 | 602710 | -2549607
VITA | 2020-01-06 00:00:00 | 1.19 | 1.19 | 1.15 | 1.18 | 4648000 | 27090
CA | 2020-01-06 00:00:00 | 64 | 64 | 63.8 | 64 | 1010 | 0
CAB | 2020-01-06 00:00:00 | 70 | 70 | 66.55 | 67 | 680 | 0
CHP | 2020-01-06 00:00:00 | 2.1 | 2.1 | 1.78 | 1.84 | 20252000 | -1873870
EAGLE | 2020-01-06 00:00:00 | 14.74 | 14.88 | 14.74 | 14.74 | 206400 | -2355452
EEI | 2020-01-06 00:00:00 | 9.41 | 9.56 | 9.36 | 9.37 | 161900 | -720093
HLCM | 2020-01-06 00:00:00 | 13.62 | 13.64 | 13.58 | 13.62 | 70800 | -275000
MWIDE | 2020-01-06 00:00:00 | 16.8 | 16.8 | 16 | 16.04 | 193000 | -1896226
PHN | 2020-01-06 00:00:00 | 10 | 10 | 9.85 | 10 | 48700 | 0
T | 2020-01-06 00:00:00 | 1.01 | 1.01 | 0.92 | 1.01 | 322000 | 0
VUL | 2020-01-06 00:00:00 | 0.88 | 0.92 | 0.87 | 0.9 | 634000 | 0
CIP | 2020-01-06 00:00:00 | 171.8 | 172 | 170 | 170 | 290 | 0
CROWN | 2020-01-06 00:00:00 | 2.2 | 2.2 | 2.19 | 2.19 | 40000 | 0
MVC | 2020-01-06 00:00:00 | 3.3 | 3.3 | 3.3 | 3.3 | 6000 | -19800
PPC | 2020-01-06 00:00:00 | 4.99 | 4.99 | 4.84 | 4.85 | 46000 | 0
CIC | 2020-01-06 00:00:00 | 28.85 | 32 | 28.85 | 31 | 2400 | 15500
GREEN | 2020-01-06 00:00:00 | 2.01 | 2.02 | 1.93 | 1.99 | 2981000 | 2852140
IMI | 2020-01-06 00:00:00 | 8.05 | 8.1 | 7.52 | 7.63 | 519900 | -63032
ION | 2020-01-06 00:00:00 | 1.23 | 1.23 | 1.19 | 1.21 | 199000 | -37510
PMPC | 2020-01-06 00:00:00 | 5 | 5 | 5 | 5 | 1300 | 0
SSP | 2020-01-06 00:00:00 | 0.85 | 0.88 | 0.85 | 0.86 | 36000 | 0
TECH | 2020-01-06 00:00:00 | 4.9 | 4.96 | 4.42 | 4.51 | 8221000 | -107140
^HOLDING | 2020-01-06 00:00:00 | 7576.25 | 7627.07 | 7478.02 | 7627.07 | 910962 | -61679
ABA | 2020-01-06 00:00:00 | 0.91 | 0.91 | 0.86 | 0.88 | 13209000 | -403870
ABG | 2020-01-06 00:00:00 | 10.18 | 10.18 | 10 | 10.08 | 5100 | 0
AC | 2020-01-06 00:00:00 | 776 | 787.5 | 760 | 785 | 143500 | -9129830
AEV | 2020-01-06 00:00:00 | 51.7 | 52.8 | 51.55 | 52.8 | 882640 | 14709427.5
AGI | 2020-01-06 00:00:00 | 11.3 | 11.3 | 10.98 | 11.08 | 8520600 | -16995040
ALLHC | 2020-01-06 00:00:00 | 2.97 | 2.97 | 2.85 | 2.93 | 630000 | 169710
ANS | 2020-01-06 00:00:00 | 6.58 | 6.58 | 6.3 | 6.3 | 35200 | 101460
APO | 2020-01-06 00:00:00 | 0.68 | 0.72 | 0.68 | 0.68 | 151000 | 0
ATN | 2020-01-06 00:00:00 | 0.9 | 0.95 | 0.89 | 0.92 | 1735000 | 0
ATNB | 2020-01-06 00:00:00 | 0.92 | 0.95 | 0.92 | 0.95 | 162000 | 146280
COSCO | 2020-01-06 00:00:00 | 6.8 | 6.8 | 6.7 | 6.7 | 2581300 | -2393078
DMC | 2020-01-06 00:00:00 | 6.46 | 6.69 | 6.27 | 6.69 | 11951700 | -3561186
FDC | 2020-01-06 00:00:00 | 13.46 | 13.46 | 13.46 | 13.46 | 200 | 0
GTCAP | 2020-01-06 00:00:00 | 869 | 875 | 860.5 | 875 | 43770 | 3623835
HI | 2020-01-06 00:00:00 | 5.5 | 5.5 | 5.17 | 5.17 | 226700 | -24530
JGS | 2020-01-06 00:00:00 | 81.8 | 81.9 | 79.5 | 81.9 | 943710 | 12811313.5
[NAME] | 2020-01-06 00:00:00 | 6.63 | 6.64 | 6.17 | 6.56 | 258500 | 0
LIHC | 2020-01-06 00:00:00 | 0.485 | 0.5 | 0.48 | 0.495 | 108000 | 0
LPZ | 2020-01-06 00:00:00 | 3.75 | 3.84 | 3.75 | 3.82 | 333000 | -1048360
LTG | 2020-01-06 00:00:00 | 12 | 12.18 | 11.9 | 12.18 | 443400 | -1333228
MPI | 2020-01-06 00:00:00 | 3.44 | 3.49 | 3.35 | 3.49 | 17740000 | -13157520
PA | 2020-01-06 00:00:00 | 4.5 | 4.5 | 4.22 | 4.45 | 13000 | 0
PRIM | 2020-01-06 00:00:00 | 1.28 | 1.29 | 1.22 | 1.28 | 207000 | 0
SGP | 2020-01-06 00:00:00 | 204.8 | 204.8 | 188 | 200 | 740 | 11280
SM | 2020-01-06 00:00:00 | 1037 | 1048 | 1025 | 1040 | 121650 | -46879160
SMC | 2020-01-06 00:00:00 | 163.1 | 165 | 160 | 165 | 165060 | 1701647
SOC | 2020-01-06 00:00:00 | 0.75 | 0.8 | 0.75 | 0.8 | 22000 | 0
TFHI | 2020-01-06 00:00:00 | 206.6 | 206.6 | 206.6 | 206.6 | 640 | -28924
WIN | 2020-01-06 00:00:00 | 0.208 | 0.208 | 0.2 | 0.201 | 210000 | 0
ZHI | 2020-01-06 00:00:00 | 0.195 | 0.212 | 0.195 | 0.212 | 480000 | 0
^PROPERTY | 2020-01-06 00:00:00 | 4159.91 | 4159.91 | 4095.79 | 4123.05 | 1113553 | -103418
ALCO | 2020-01-06 00:00:00 | 0.81 | 0.81 | 0.79 | 0.81 | 424000 | 0
ALHI | 2020-01-06 00:00:00 | 8.95 | 8.95 | 8.9 | 8.9 | 4600 | 41020
ALI | 2020-01-06 00:00:00 | 44.5 | 44.5 | 43.65 | 44.15 | 13041800 | -104306075
ARA | 2020-01-06 00:00:00 | 1.42 | 1.42 | 1.35 | 1.35 | 80000 | 0
BEL | 2020-01-06 00:00:00 | 1.98 | 1.99 | 1.97 | 1.99 | 76000 | 0
BRN | 2020-01-06 00:00:00 | 0.72 | 0.73 | 0.71 | 0.72 | 489000 | 0
CDC | 2020-01-06 00:00:00 | 0.83 | 0.83 | 0.82 | 0.82 | 42000 | 0
CEI | 2020-01-06 00:00:00 | 0.182 | 0.186 | 0.182 | 0.186 | 90000 | 0
CHI | 2020-01-06 00:00:00 | 6.9 | 6.9 | 6.5 | 6.5 | 30100 | 0
CLI | 2020-01-06 00:00:00 | 4.67 | 4.82 | 4.6 | 4.82 | 642000 | -73490
CPG | 2020-01-06 00:00:00 | 0.53 | 0.54 | 0.52 | 0.54 | 4194000 | -626000
CYBR | 2020-01-06 00:00:00 | 0.4 | 0.4 | 0.4 | 0.4 | 310000 | 0
DD | 2020-01-06 00:00:00 | 18.8 | 18.9 | 18.72 | 18.78 | 104800 | -268396
DMW | 2020-01-06 00:00:00 | 9.78 | 9.78 | 9.78 | 9.78 | 226500 | -621030
ELI | 2020-01-06 00:00:00 | 0.43 | 0.43 | 0.42 | 0.42 | 1550000 | -582100
FLI | 2020-01-06 00:00:00 | 1.52 | 1.52 | 1.49 | 1.51 | 5132000 | -442690
HOUSE | 2020-01-06 00:00:00 | 14.76 | 14.76 | 14.68 | 14.7 | 692500 | -3116554
IRC | 2020-01-06 00:00:00 | 1.24 | 1.24 | 1.18 | 1.2 | 3092000 | -676520
MEG | 2020-01-06 00:00:00 | 4.07 | 4.13 | 3.96 | 4.12 | 20057000 | 11210710
MRC | 2020-01-06 00:00:00 | 0.197 | 0.223 | 0.192 | 0.218 | 43160000 | -410
PHES | 2020-01-06 00:00:00 | 0.43 | 0.43 | 0.43 | 0.43 | 10000 | 0
PRMX | 2020-01-06 00:00:00 | 2.17 | 2.17 | 2.08 | 2.16 | 463000 | -2110
RLC | 2020-01-06 00:00:00 | 29.4 | 29.4 | 28.3 | 28.75 | 1560600 | -10829645
RLT | 2020-01-06 00:00:00 | 0.32 | 0.325 | 0.315 | 0.325 | 310000 | 3200
ROCK | 2020-01-06 00:00:00 | 2.1 | 2.12 | 2.1 | 2.12 | 97000 | 0
SHNG | 2020-01-06 00:00:00 | 3.23 | 3.23 | 3.23 | 3.23 | 10000 | 0
SLI | 2020-01-06 00:00:00 | 2.39 | 2.41 | 2.35 | 2.39 | 80000 | 0
SMPH | 2020-01-06 00:00:00 | 42.7 | 42.7 | 41.95 | 42.2 | 5393600 | 14768885
STR | 2020-01-06 00:00:00 | 5.8 | 5.94 | 5.65 | 5.93 | 66000 | -52184
SUN | 2020-01-06 00:00:00 | 1.27 | 1.27 | 1.21 | 1.27 | 2534000 | 0
TFC | 2020-01-06 00:00:00 | 45 | 45.5 | 45 | 45.5 | 1100 | 0
VLL | 2020-01-06 00:00:00 | 7.56 | 7.56 | 7.5 | 7.55 | 1763100 | -7844727
^SERVICE | 2020-01-06 00:00:00 | 1539.88 | 1545.49 | 1525.98 | 1543.08 | 594482 | 569
ABS | 2020-01-06 00:00:00 | 16.1 | 17.5 | 16.1 | 17.02 | 780500 | 0
GMA7 | 2020-01-06 00:00:00 | 5.41 | 5.49 | 5.41 | 5.48 | 432100 | 0
MB | 2020-01-06 00:00:00 | 0.415 | 0.47 | 0.4 | 0.425 | 3290000 | 0
GLO | 2020-01-06 00:00:00 | 2004 | 2044 | 1996 | 2034 | 9630 | 1900445
TEL | 2020-01-06 00:00:00 | 1003 | 1017 | 999.5 | 1008 | 76330 | -1632232.5
APL | 2020-01-06 00:00:00 | 0.042 | 0.043 | 0.042 | 0.043 | 4900000 | 0
IS | 2020-01-06 00:00:00 | 0.1 | 0.108 | 0.1 | 0.102 | 11310000 | -56650
ISM | 2020-01-06 00:00:00 | 3.75 | 3.75 | 3.53 | 3.63 | 3431000 | 81140
NOW | 2020-01-06 00:00:00 | 2.59 | 2.62 | 2.54 | 2.56 | 1373000 | -28550
TBGI | 2020-01-06 00:00:00 | 0.275 | 0.275 | 0.265 | 0.265 | 2180000 | 0
WEB | 2020-01-06 00:00:00 | 2.48 | 2.48 | 2.4 | 2.43 | 261000 | -12100
2GO | 2020-01-06 00:00:00 | 10.1 | 10.1 | 9.7 | 10 | 4100 | 0
ATI | 2020-01-06 00:00:00 | 18.5 | 18.5 | 18.5 | 18.5 | 100 | 0
C | 2020-01-06 00:00:00 | 5.6 | 5.68 | 5.41 | 5.53 | 1035500 | 350721
CEB | 2020-01-06 00:00:00 | 88 | 88 | 86.4 | 87 | 314610 | 93125.5
ICT | 2020-01-06 00:00:00 | 134 | 135 | 131.5 | 135 | 907670 | 55550095
LBC | 2020-01-06 00:00:00 | 12 | 12.2 | 12 | 12.2 | 1100 | 0
LSC | 2020-01-06 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 3000 | 0
MAC | 2020-01-06 00:00:00 | 16.5 | 16.5 | 15.52 | 16 | 1237500 | -18254988
PAL | 2020-01-06 00:00:00 | 7.85 | 7.85 | 7.38 | 7.42 | 6200 | 0
TUGS | 2020-01-06 00:00:00 | 1.08 | 1.24 | 1.08 | 1.2 | 7163000 | -1400
GPH | 2020-01-06 00:00:00 | 10 | 10.62 | 10 | 10.62 | 200 | 0
WPI | 2020-01-06 00:00:00 | 0.59 | 0.61 | 0.59 | 0.61 | 146000 | 0
FEU | 2020-01-06 00:00:00 | 890.5 | 890.5 | 890.5 | 890.5 | 2500 | 0
IPO | 2020-01-06 00:00:00 | 8.13 | 8.13 | 8.13 | 8.13 | 1000 | 0
STI | 2020-01-06 00:00:00 | 0.59 | 0.6 | 0.59 | 0.6 | 3028000 | 230100
BCOR | 2020-01-06 00:00:00 | 3.6 | 3.8 | 3.35 | 3.68 | 2194000 | 0
BLOOM | 2020-01-06 00:00:00 | 10.56 | 10.56 | 10.18 | 10.22 | 11690200 | -68481426
LOTO | 2020-01-06 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 5000 | -12500
LR | 2020-01-06 00:00:00 | 2.38 | 2.4 | 2.37 | 2.4 | 251000 | -402900
MJC | 2020-01-06 00:00:00 | 3.33 | 3.33 | 3.33 | 3.33 | 70000 | 0
PLC | 2020-01-06 00:00:00 | 0.6 | 0.6 | 0.57 | 0.57 | 770000 | -101440
HOME | 2020-01-06 00:00:00 | 11.6 | 11.6 | 11.54 | 11.58 | 865600 | -2100350
MRSGI | 2020-01-06 00:00:00 | 2.18 | 2.18 | 2.14 | 2.16 | 76000 | 0
PGOLD | 2020-01-06 00:00:00 | 39.8 | 40 | 39.6 | 39.95 | 685900 | -1562575
RRHI | 2020-01-06 00:00:00 | 80 | 80 | 77.75 | 79 | 446520 | 25693392
SEVN | 2020-01-06 00:00:00 | 141 | 141 | 138.5 | 140 | 253700 | 6960
SSI | 2020-01-06 00:00:00 | 2.64 | 2.65 | 2.61 | 2.64 | 2725000 | 5109290
WLCON | 2020-01-06 00:00:00 | 17.9 | 18.48 | 17.9 | 18.38 | 666400 | 4236624
APC | 2020-01-06 00:00:00 | 0.41 | 0.41 | 0.4 | 0.41 | 740000 | 0
ECP | 2020-01-06 00:00:00 | 8.76 | 8.96 | 8.75 | 8.76 | 10700 | 0
HVN | 2020-01-06 00:00:00 | 423 | 449.2 | 422 | 425 | 33890 | 0
IPM | 2020-01-06 00:00:00 | 6.8 | 7.94 | 6.5 | 7.01 | 11300 | 62300
PHA | 2020-01-06 00:00:00 | 0.36 | 0.36 | 0.345 | 0.35 | 2940000 | -97900
SBS | 2020-01-06 00:00:00 | 8.81 | 8.81 | 8.74 | 8.74 | 70000 | 0
^MINING-OIL | 2020-01-06 00:00:00 | 8051.83 | 8071 | 7951.27 | 8048.16 | 58946 | -3239
AB | 2020-01-06 00:00:00 | 10.98 | 10.98 | 10.92 | 10.92 | 2000 | 0
APX | 2020-01-06 00:00:00 | 1.1 | 1.17 | 1.08 | 1.12 | 5087000 | 25660
AR | 2020-01-06 00:00:00 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 42000000 | 0
AT | 2020-01-06 00:00:00 | 2.5 | 2.55 | 2.5 | 2.5 | 485000 | -1125000
BC | 2020-01-06 00:00:00 | 0.97 | 1.3 | 0.97 | 1.18 | 127000 | 0
COAL | 2020-01-06 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 720000 | 0
CPM | 2020-01-06 00:00:00 | 2.89 | 2.9 | 2.84 | 2.87 | 687000 | -25560
FNI | 2020-01-06 00:00:00 | 1.71 | 1.71 | 1.65 | 1.67 | 4385000 | 1197880
GEO | 2020-01-06 00:00:00 | 0.202 | 0.203 | 0.2 | 0.203 | 80000 | 0
LC | 2020-01-06 00:00:00 | 0.097 | 0.106 | 0.097 | 0.104 | 12990000 | 0
LCB | 2020-01-06 00:00:00 | 0.101 | 0.106 | 0.1 | 0.102 | 7510000 | -21210
MA | 2020-01-06 00:00:00 | 0.0077 | 0.0095 | 0.0077 | 0.009 | 130000000 | 0
MAB | 2020-01-06 00:00:00 | 0.0083 | 0.0095 | 0.0083 | 0.009 | 40000000 | 0
MARC | 2020-01-06 00:00:00 | 0.98 | 0.99 | 0.9 | 0.9 | 448000 | 9000
NI | 2020-01-06 00:00:00 | 1.02 | 1.02 | 1.01 | 1.01 | 2000 | 0
NIKL | 2020-01-06 00:00:00 | 3.06 | 3.16 | 3 | 3.16 | 5378000 | -2464630
OM | 2020-01-06 00:00:00 | 0.45 | 0.45 | 0.45 | 0.45 | 30000 | 0
ORE | 2020-01-06 00:00:00 | 0.72 | 0.72 | 0.71 | 0.71 | 110000 | -6390
PX | 2020-01-06 00:00:00 | 3.1 | 3.2 | 3 | 3.15 | 1118000 | 3190
SCC | 2020-01-06 00:00:00 | 22.2 | 22.2 | 22 | 22 | 185300 | -880050
ACEX | 2020-01-06 00:00:00 | 9.45 | 9.65 | 9.08 | 9.3 | 501100 | 61863
OV | 2020-01-06 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 27500000 | 0
PXP | 2020-01-06 00:00:00 | 9.57 | 9.58 | 9 | 9.12 | 980200 | -14623
8990P | 2020-01-06 00:00:00 | 99.75 | 99.75 | 99 | 99 | 10010 | 0
ACPB1 | 2020-01-06 00:00:00 | 500 | 507 | 499.2 | 499.2 | 20070 | 0
DDPR | 2020-01-06 00:00:00 | 100.1 | 100.2 | 100.1 | 100.2 | 15800 | 0
FBP2 | 2020-01-06 00:00:00 | 997 | 997 | 997 | 997 | 2310 | 0
FGENG | 2020-01-06 00:00:00 | 111.6 | 111.6 | 111.5 | 111.5 | 80 | 0
FPHPC | 2020-01-06 00:00:00 | 482.2 | 482.2 | 482.2 | 482.2 | 10 | 0
GLOPP | 2020-01-06 00:00:00 | 498.4 | 498.4 | 498.4 | 498.4 | 10 | 0
MWP | 2020-01-06 00:00:00 | 100.9 | 101 | 100.9 | 101 | 20020 | 0
PNX3A | 2020-01-06 00:00:00 | 101 | 101 | 101 | 101 | 600 | 0
PNX3B | 2020-01-06 00:00:00 | 108 | 108 | 108 | 108 | 2500 | 0
PNX4 | 2020-01-06 00:00:00 | 1029 | 1029 | 1025 | 1025 | 690 | 0
PRF3A | 2020-01-06 00:00:00 | 1030 | 1030 | 1030 | 1030 | 1100 | 0
PRF3B | 2020-01-06 00:00:00 | 1050 | 1050 | 1050 | 1050 | 50 | 0
SMC2C | 2020-01-06 00:00:00 | 77.9 | 78 | 77.9 | 78 | 2240 | 0
[NAME] | 2020-01-06 00:00:00 | 75 | 75 | 75 | 75 | 200 | 0
SMC2F | 2020-01-06 00:00:00 | 76.1 | 76.1 | 76.1 | 76.1 | 230 | 7610
[NAME] | 2020-01-06 00:00:00 | 75.15 | 75.15 | 75.15 | 75.15 | 100 | 0
SMC2H | 2020-01-06 00:00:00 | 75.05 | 75.05 | 75.05 | 75.05 | 3400 | 0
SMC2I | 2020-01-06 00:00:00 | 75.4 | 75.4 | 75.4 | 75.4 | 500 | 0
ABSP | 2020-01-06 00:00:00 | 15.5 | 16.88 | 15.1 | 16.88 | 125000 | 159952
GMAP | 2020-01-06 00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 65000 | -185500
LRW | 2020-01-06 00:00:00 | 1.24 | 1.25 | 1.18 | 1.2 | 27000 | 0
IDC | 2020-01-06 00:00:00 | 3.7 | 3.75 | 3.65 | 3.66 | 302000 | -29630
KPPI | 2020-01-06 00:00:00 | 10.16 | 10.4 | 10.14 | 10.34 | 422900 | 0
X | 2020-01-06 00:00:00 | 0.77 | 0.79 | 0.76 | 0.79 | 2707000 | -156000
FMETF | 2020-01-06 00:00:00 | 117.4 | 117.4 | 115.8 | 117 | 5910 | 57146
[NAME] | 2020-01-06 00:00:00 | 10 | 10 | 10 | 10 | 7560 | 0
DMPA2 | 2020-01-06 00:00:00 | 10 | 10 | 10 | 10 | 250 | 0
TECB2 | 2020-01-06 00:00:00 | 0.96 | 0.96 | 0.92 | 0.92 | 81000 | 0
^PSEi | 2020-01-06 00:00:00 | 7802.86 | 7802.86 | 7697.89 | 7797.87 | 4104349 | -303300
^ALLSHARES | 2020-01-06 00:00:00 | 4644.42 | 4644.42 | 4596.02 | 4633.33 | 0 | 0
AUB | 2020-01-07 00:00:00 | 54 | 54 | 54 | 54 | 9010 | 0
BDO | 2020-01-07 00:00:00 | 155.9 | 158.6 | 154 | 155 | 1871160 | -53712615
BPI | 2020-01-07 00:00:00 | 87.55 | 88.45 | 86.55 | 86.55 | 865530 | -12052139
CHIB | 2020-01-07 00:00:00 | 25 | 25 | 24.7 | 25 | 94400 | -674640
EW | 2020-01-07 00:00:00 | 12.1 | 12.1 | 11.84 | 11.96 | 94000 | 59974
MBT | 2020-01-07 00:00:00 | 64.5 | 65.45 | 64.25 | 65.1 | 1339140 | -30130001
PBB | 2020-01-07 00:00:00 | 12.5 | 12.5 | 12.02 | 12.5 | 80800 | 0
PNB | 2020-01-07 00:00:00 | 36.65 | 36.65 | 34.75 | 34.85 | 156200 | -3111560
PSB | 2020-01-07 00:00:00 | 57.3 | 57.5 | 57.3 | 57.5 | 990 | 0
RCB | 2020-01-07 00:00:00 | 22.45 | 22.45 | 22.4 | 22.4 | 28500 | 0
SECB | 2020-01-07 00:00:00 | 186 | 189 | 186 | 189 | 329430 | -9506457
UBP | 2020-01-07 00:00:00 | 58.4 | 58.4 | 58.2 | 58.4 | 1630 | 0
BKR | 2020-01-07 00:00:00 | 0.92 | 0.92 | 0.9 | 0.9 | 184000 | 0
BLFI | 2020-01-07 00:00:00 | 1.86 | 1.9 | 1.85 | 1.9 | 55000 | 0
COL | 2020-01-07 00:00:00 | 18.42 | 18.48 | 18.4 | 18.48 | 13900 | 178784
FAF | 2020-01-07 00:00:00 | 0.68 | 0.68 | 0.68 | 0.68 | 2000 | 0
FERRO | 2020-01-07 00:00:00 | 3.81 | 3.87 | 3.81 | 3.87 | 7000 | 0
I | 2020-01-07 00:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 1000 | 0
MED | 2020-01-07 00:00:00 | 0.36 | 0.36 | 0.36 | 0.36 | 30000 | 0
MFC | 2020-01-07 00:00:00 | 850 | 850 | 850 | 850 | 120 | -25500
NRCP | 2020-01-07 00:00:00 | 0.81 | 0.83 | 0.78 | 0.78 | 445000 | 3120
PSE | 2020-01-07 00:00:00 | 173 | 173 | 173 | 173 | 60 | 0
SLF | 2020-01-07 00:00:00 | 1848 | 1848 | 1830 | 1830 | 110 | -183250
V | 2020-01-07 00:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 18000 | 0
^INDUSTRIAL | 2020-01-07 00:00:00 | 9628.28 | 9666.54 | 9559.77 | 9666.54 | 1409950 | 21285
ACEPH | 2020-01-07 00:00:00 | 2.38 | 2.41 | 2.34 | 2.37 | 2731000 | -271960
AP | 2020-01-07 00:00:00 | 34.9 | 34.9 | 34.4 | 34.65 | 608100 | -143900
BSC | 2020-01-07 00:00:00 | 0.237 | 0.244 | 0.235 | 0.244 | 3740000 | 0
FGEN | 2020-01-07 00:00:00 | 22.55 | 22.85 | 21.65 | 22.05 | 2106600 | -23165410
FPH | 2020-01-07 00:00:00 | 68.4 | 68.4 | 67.1 | 67.2 | 25870 | -361726.5
MER | 2020-01-07 00:00:00 | 314.8 | 314.8 | 305 | 309 | 126720 | -15382
MWC | 2020-01-07 00:00:00 | 9.93 | 11.06 | 9.93 | 10.78 | 63030800 | 27549846
PCOR | 2020-01-07 00:00:00 | 4.37 | 4.37 | 4.21 | 4.27 | 1981000 | -3189210
PERC | 2020-01-07 00:00:00 | 4.26 | 4.26 | 4.25 | 4.25 | 13000 | 0
PNX | 2020-01-07 00:00:00 | 11.9 | 12 | 11.72 | 12 | 64500 | -60604
SHLPH | 2020-01-07 00:00:00 | 33.85 | 34.1 | 33.4 | 33.4 | 288300 | -1328510
SPC | 2020-01-07 00:00:00 | 8.49 | 8.69 | 8.49 | 8.69 | 168400 | -8490
ANI | 2020-01-07 00:00:00 | 13.2 | 13.44 | 13.2 | 13.38 | 1185400 | 9707224
AXLM | 2020-01-07 00:00:00 | 3.14 | 3.18 | 3.03 | 3.14 | 5348000 | 388410
CAT | 2020-01-07 00:00:00 | 18.8 | 18.8 | 18.8 | 18.8 | 1000 | 0
CNPF | 2020-01-07 00:00:00 | 15.2 | 15.4 | 15.08 | 15.26 | 632400 | 2879666
DELM | 2020-01-07 00:00:00 | 5 | 5 | 4.82 | 4.82 | 65000 | 0
DNL | 2020-01-07 00:00:00 | 9.18 | 9.24 | 9.06 | 9.18 | 552800 | 53452
EMP | 2020-01-07 00:00:00 | 7.23 | 7.23 | 7.21 | 7.22 | 261700 | -1017826
FB | 2020-01-07 00:00:00 | 82.3 | 82.3 | 81 | 81.5 | 96330 | -1671964
FOOD | 2020-01-07 00:00:00 | 0.52 | 0.56 | 0.52 | 0.53 | 1420000 | -5500
FRUIT | 2020-01-07 00:00:00 | 1.44 | 1.45 | 1.37 | 1.4 | 25481000 | 1883320
GSMI | 2020-01-07 00:00:00 | 38 | 38.5 | 37.5 | 38.5 | 6400 | -22755
JFC | 2020-01-07 00:00:00 | 213 | 217 | 213 | 217 | 777460 | 14708930
LFM | 2020-01-07 00:00:00 | 41.55 | 45 | 41.55 | 44.95 | 1800 | 0
MACAY | 2020-01-07 00:00:00 | 6.38 | 6.38 | 6.1 | 6.25 | 7800 | 0
MAXS | 2020-01-07 00:00:00 | 11.5 | 11.94 | 11.5 | 11.7 | 614000 | -297362
PIP | 2020-01-07 00:00:00 | 1.92 | 1.92 | 1.91 | 1.91 | 1822000 | -970010
PIZZA | 2020-01-07 00:00:00 | 9.97 | 9.97 | 9.9 | 9.91 | 105600 | -593384
RCI | 2020-01-07 00:00:00 | 2.17 | 2.29 | 2.17 | 2.28 | 3346000 | 0
RFM | 2020-01-07 00:00:00 | 5.3 | 5.3 | 5.25 | 5.28 | 13200 | -51243
ROX | 2020-01-07 00:00:00 | 1.78 | 1.84 | 1.78 | 1.84 | 121000 | 0
SFI | 2020-01-07 00:00:00 | 0.114 | 0.116 | 0.114 | 0.116 | 260000 | 0
URC | 2020-01-07 00:00:00 | 147.5 | 150 | 145.6 | 150 | 365300 | 11655652
VITA | 2020-01-07 00:00:00 | 1.18 | 1.22 | 1.16 | 1.21 | 6690000 | -499850
VMC | 2020-01-07 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 2000 | 0
CA | 2020-01-07 00:00:00 | 63.7 | 63.7 | 63.5 | 63.7 | 760 | 0
CAB | 2020-01-07 00:00:00 | 67 | 67 | 67 | 67 | 490 | 0
CHP | 2020-01-07 00:00:00 | 1.82 | 1.88 | 1.76 | 1.87 | 17378000 | 263100
DAVIN | 2020-01-07 00:00:00 | 5 | 5 | 5 | 5 | 4800 | 23000
EAGLE | 2020-01-07 00:00:00 | 14.74 | 14.74 | 14.2 | 14.6 | 69100 | -102170
EEI | 2020-01-07 00:00:00 | 9.4 | 9.4 | 9.31 | 9.31 | 105500 | -321484
HLCM | 2020-01-07 00:00:00 | 13.62 | 13.9 | 13.6 | 13.84 | 211100 | -1238662
MWIDE | 2020-01-07 00:00:00 | 16.66 | 16.66 | 16 | 16 | 218300 | 785430
PHN | 2020-01-07 00:00:00 | 10.06 | 10.06 | 10 | 10 | 900 | 0
T | 2020-01-07 00:00:00 | 0.95 | 1.01 | 0.95 | 1 | 51000 | 0
VUL | 2020-01-07 00:00:00 | 0.93 | 0.93 | 0.87 | 0.9 | 454000 | 0
CIP | 2020-01-07 00:00:00 | 170 | 170 | 170 | 170 | 150 | 0
CROWN | 2020-01-07 00:00:00 | 2.2 | 2.2 | 2.12 | 2.12 | 243000 | 0
MVC | 2020-01-07 00:00:00 | 3.32 | 3.47 | 3.3 | 3.3 | 3000 | 0
PPC | 2020-01-07 00:00:00 | 4.88 | 4.9 | 4.84 | 4.85 | 150000 | -126100
CIC | 2020-01-07 00:00:00 | 31 | 32 | 30 | 32 | 5700 | 130900
GREEN | 2020-01-07 00:00:00 | 2 | 2 | 1.93 | 1.94 | 11051000 | -12826520
IMI | 2020-01-07 00:00:00 | 7.55 | 7.85 | 7.54 | 7.66 | 188400 | 69389
ION | 2020-01-07 00:00:00 | 1.19 | 1.2 | 1.17 | 1.2 | 372000 | 14160
PMPC | 2020-01-07 00:00:00 | 5.39 | 5.39 | 5.39 | 5.39 | 100 | 0
SSP | 2020-01-07 00:00:00 | 0.88 | 1.03 | 0.85 | 1.01 | 1331000 | -17630
TECH | 2020-01-07 00:00:00 | 4.7 | 5.7 | 4.54 | 5.4 | 8896000 | -519730
^HOLDING | 2020-01-07 00:00:00 | 7615.86 | 7728.51 | 7615.55 | 7728.51 | 1519980 | -193870
ABA | 2020-01-07 00:00:00 | 0.87 | 0.89 | 0.86 | 0.86 | 7706000 | 725740
ABG | 2020-01-07 00:00:00 | 10.14 | 10.46 | 10.04 | 10.08 | 21400 | 10180
AC | 2020-01-07 00:00:00 | 784 | 800 | 780.5 | 800 | 224330 | 21311105
AEV | 2020-01-07 00:00:00 | 52 | 52.85 | 51.65 | 52.5 | 530390 | -3468266
AGI | 2020-01-07 00:00:00 | 11.08 | 11.26 | 11.02 | 11.2 | 2496600 | -17612018
ALLHC | 2020-01-07 00:00:00 | 2.93 | 3.01 | 2.91 | 3.01 | 1403000 | -138890
ANS | 2020-01-07 00:00:00 | 6.5 | 6.5 | 6.2 | 6.25 | 21900 | -37310
APO | 2020-01-07 00:00:00 | 0.7 | 0.7 | 0.65 | 0.69 | 1040000 | 0
ATN | 2020-01-07 00:00:00 | 0.93 | 0.93 | 0.93 | 0.93 | 434000 | 0
ATNB | 2020-01-07 00:00:00 | 0.97 | 0.97 | 0.97 | 0.97 | 10000 | 0
COSCO | 2020-01-07 00:00:00 | 6.65 | 6.7 | 6.6 | 6.6 | 1325100 | -2940301
DMC | 2020-01-07 00:00:00 | 6.75 | 7.09 | 6.68 | 6.98 | 22601400 | -17072043
FDC | 2020-01-07 00:00:00 | 13.46 | 13.46 | 13.2 | 13.3 | 27100 | 13340
GTCAP | 2020-01-07 00:00:00 | 875 | 878 | 862 | 865 | 56970 | -33269225
HI | 2020-01-07 00:00:00 | 5.16 | 5.18 | 5.1 | 5.11 | 140000 | -204400
JGS | 2020-01-07 00:00:00 | 81.9 | 81.95 | 80.8 | 81.8 | 882100 | 31964575.5
[NAME] | 2020-01-07 00:00:00 | 6.55 | 6.59 | 6.55 | 6.59 | 72700 | -460600
KPH | 2020-01-07 00:00:00 | 5.2 | 5.2 | 5.2 | 5.2 | 2800 | 0
LIHC | 2020-01-07 00:00:00 | 0.51 | 0.53 | 0.5 | 0.5 | 40000 | 0
LPZ | 2020-01-07 00:00:00 | 3.84 | 3.89 | 3.83 | 3.88 | 718000 | -493220
LTG | 2020-01-07 00:00:00 | 12.18 | 12.24 | 11.86 | 11.92 | 2119700 | -14108732
MHC | 2020-01-07 00:00:00 | 0.56 | 0.58 | 0.56 | 0.58 | 25000 | 0
MPI | 2020-01-07 00:00:00 | 3.49 | 3.65 | 3.41 | 3.63 | 123082000 | -153909890
PRIM | 2020-01-07 00:00:00 | 1.27 | 1.28 | 1.21 | 1.24 | 113000 | 0
SGI | 2020-01-07 00:00:00 | 1.23 | 1.23 | 1.22 | 1.22 | 7000 | 7320
SGP | 2020-01-07 00:00:00 | 200 | 200 | 190 | 200 | 1400 | 0
SM | 2020-01-07 00:00:00 | 1040 | 1078 | 1040 | 1067 | 225720 | -2476310
SMC | 2020-01-07 00:00:00 | 165 | 165 | 161.1 | 164 | 165370 | -1360045
SOC | 2020-01-07 00:00:00 | 0.8 | 0.8 | 0.8 | 0.8 | 16000 | 0
TFHI | 2020-01-07 00:00:00 | 206.6 | 206.8 | 206.6 | 206.6 | 2750 | -351228
ZHI | 2020-01-07 00:00:00 | 0.196 | 0.196 | 0.195 | 0.195 | 200000 | 0
^PROPERTY | 2020-01-07 00:00:00 | 4115.61 | 4130.67 | 4105 | 4116.63 | 1625481 | -285115
ALCO | 2020-01-07 00:00:00 | 0.78 | 0.81 | 0.78 | 0.81 | 190000 | 0
ALHI | 2020-01-07 00:00:00 | 8.82 | 8.82 | 8.82 | 8.82 | 1800 | 0
ALI | 2020-01-07 00:00:00 | 44.15 | 44.55 | 44.15 | 44.2 | 12564400 | -190470965
ARA | 2020-01-07 00:00:00 | 1.4 | 1.4 | 1.35 | 1.35 | 42000 | 0
BEL | 2020-01-07 00:00:00 | 2 | 2.02 | 1.99 | 2 | 342000 | -326070
BRN | 2020-01-07 00:00:00 | 0.72 | 0.73 | 0.68 | 0.72 | 428000 | 0
CDC | 2020-01-07 00:00:00 | 0.84 | 0.84 | 0.84 | 0.84 | 2000 | 0
CEI | 2020-01-07 00:00:00 | 0.187 | 0.187 | 0.182 | 0.182 | 500000 | 0
CHI | 2020-01-07 00:00:00 | 6.6 | 6.8 | 6.6 | 6.7 | 106200 | 528010
CLI | 2020-01-07 00:00:00 | 4.77 | 4.8 | 4.65 | 4.75 | 37000 | 4770
CPG | 2020-01-07 00:00:00 | 0.53 | 0.54 | 0.52 | 0.54 | 2274000 | 0
CYBR | 2020-01-07 00:00:00 | 0.4 | 0.4 | 0.4 | 0.4 | 20000 | 0
DD | 2020-01-07 00:00:00 | 18.78 | 19 | 18.7 | 18.96 | 449900 | -68030
DMW | 2020-01-07 00:00:00 | 9.76 | 9.78 | 9.5 | 9.6 | 170400 | -310181
ELI | 2020-01-07 00:00:00 | 0.42 | 0.42 | 0.41 | 0.42 | 200000 | 0
FLI | 2020-01-07 00:00:00 | 1.51 | 1.53 | 1.51 | 1.52 | 8350000 | 425640
GERI | 2020-01-07 00:00:00 | 1.2 | 1.2 | 1.16 | 1.16 | 522000 | 0
HOUSE | 2020-01-07 00:00:00 | 14.8 | 14.8 | 14.7 | 14.76 | 475200 | -217644
IRC | 2020-01-07 00:00:00 | 1.19 | 1.21 | 1.17 | 1.17 | 2933000 | -274560
LAND | 2020-01-07 00:00:00 | 0.74 | 0.77 | 0.74 | 0.77 | 2000 | 0
MEG | 2020-01-07 00:00:00 | 4.13 | 4.3 | 4.13 | 4.17 | 43954000 | -31317710
MRC | 2020-01-07 00:00:00 | 0.22 | 0.22 | 0.21 | 0.212 | 13220000 | 95350
PHES | 2020-01-07 00:00:00 | 0.43 | 0.43 | 0.4 | 0.43 | 430000 | 0
PRMX | 2020-01-07 00:00:00 | 2.16 | 2.18 | 2.11 | 2.18 | 1308000 | -77760
RLC | 2020-01-07 00:00:00 | 28.75 | 29 | 28.35 | 28.5 | 2159600 | -13249980
RLT | 2020-01-07 00:00:00 | 0.325 | 0.325 | 0.325 | 0.325 | 90000 | 0
ROCK | 2020-01-07 00:00:00 | 2.06 | 2.12 | 2.03 | 2.03 | 244000 | 6180
SHNG | 2020-01-07 00:00:00 | 3.23 | 3.23 | 3.23 | 3.23 | 141000 | -54910
SLI | 2020-01-07 00:00:00 | 2.45 | 2.45 | 2.38 | 2.4 | 135000 | 50200
SMPH | 2020-01-07 00:00:00 | 42 | 42.05 | 41.6 | 42 | 7377000 | -38931695
STR | 2020-01-07 00:00:00 | 5.93 | 5.95 | 5.71 | 5.92 | 54200 | 0
SUN | 2020-01-07 00:00:00 | 1.27 | 1.4 | 1.25 | 1.39 | 10750000 | -347500
VLL | 2020-01-07 00:00:00 | 7.55 | 7.55 | 7.46 | 7.5 | 2939000 | -10578383
^SERVICE | 2020-01-07 00:00:00 | 1538.1 | 1549.58 | 1538.1 | 1548 | 1142919 | 131219
ABS | 2020-01-07 00:00:00 | 17 | 19.26 | 16.72 | 19.02 | 1027700 | 0
GMA7 | 2020-01-07 00:00:00 | 5.49 | 5.51 | 5.4 | 5.5 | 453000 | 0
MB | 2020-01-07 00:00:00 | 0.445 | 0.445 | 0.405 | 0.405 | 800000 | 0
MBC | 2020-01-07 00:00:00 | 11.5 | 11.5 | 11.5 | 11.5 | 300 | 0
GLO | 2020-01-07 00:00:00 | 2026 | 2034 | 2008 | 2008 | 40395 | 12312530
TEL | 2020-01-07 00:00:00 | 1010 | 1054 | 1010 | 1050 | 139145 | 34531800
APL | 2020-01-07 00:00:00 | 0.043 | 0.043 | 0.043 | 0.043 | 1400000 | 0
DFNN | 2020-01-07 00:00:00 | 5.17 | 5.18 | 5 | 5 | 236000 | 0
IS | 2020-01-07 00:00:00 | 0.102 | 0.104 | 0.101 | 0.102 | 2200000 | 0
ISM | 2020-01-07 00:00:00 | 3.63 | 3.7 | 3.49 | 3.7 | 3866000 | 187830
NOW | 2020-01-07 00:00:00 | 2.57 | 2.6 | 2.51 | 2.51 | 1223000 | 9970
TBGI | 2020-01-07 00:00:00 | 0.265 | 0.265 | 0.26 | 0.265 | 5950000 | 0
WEB | 2020-01-07 00:00:00 | 2.4 | 2.52 | 2.38 | 2.43 | 261000 | 0
2GO | 2020-01-07 00:00:00 | 9.54 | 9.78 | 9.54 | 9.78 | 1400 | 0
ATI | 2020-01-07 00:00:00 | 18.5 | 18.5 | 18.5 | 18.5 | 700 | 0
C | 2020-01-07 00:00:00 | 5.53 | 5.62 | 5.27 | 5.36 | 1343300 | -10720
CEB | 2020-01-07 00:00:00 | 87 | 88 | 87 | 87.2 | 478030 | -9528231.5
ICT | 2020-01-07 00:00:00 | 133.3 | 134.9 | 130.3 | 132.5 | 2538490 | 6340753
LBC | 2020-01-07 00:00:00 | 12.3 | 12.3 | 12.3 | 12.3 | 100 | 0
LSC | 2020-01-07 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 100000 | 0
MAC | 2020-01-07 00:00:00 | 16 | 16 | 15.5 | 15.52 | 844000 | -9578486
PAL | 2020-01-07 00:00:00 | 7.8 | 7.8 | 7.75 | 7.75 | 900 | 0
TUGS | 2020-01-07 00:00:00 | 1.21 | 1.23 | 1.17 | 1.23 | 3548000 | 311600
ACE | 2020-01-07 00:00:00 | 1.38 | 1.38 | 1.35 | 1.35 | 100000 | 0
WPI | 2020-01-07 00:00:00 | 0.61 | 0.61 | 0.59 | 0.6 | 204000 | 0
FEU | 2020-01-07 00:00:00 | 891 | 891 | 891 | 891 | 10 | 0
IPO | 2020-01-07 00:00:00 | 8.15 | 8.15 | 8.14 | 8.14 | 4700 | -2442
STI | 2020-01-07 00:00:00 | 0.6 | 0.6 | 0.59 | 0.59 | 904000 | 0
BCOR | 2020-01-07 00:00:00 | 3.76 | 3.83 | 3.3 | 3.32 | 2463000 | -22120
BLOOM | 2020-01-07 00:00:00 | 10.28 | 10.6 | 10.26 | 10.46 | 16576200 | 82944516
LOTO | 2020-01-07 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 20000 | -50000
LR | 2020-01-07 00:00:00 | 2.4 | 2.45 | 2.37 | 2.41 | 269000 | -296170
MJC | 2020-01-07 00:00:00 | 3.31 | 3.31 | 3.31 | 3.31 | 2000 | 0
PLC | 2020-01-07 00:00:00 | 0.59 | 0.6 | 0.57 | 0.57 | 5347000 | -1020170
HOME | 2020-01-07 00:00:00 | 11.56 | 11.6 | 11.48 | 11.58 | 1095100 | -1191554
MRSGI | 2020-01-07 00:00:00 | 2.19 | 2.19 | 2.1 | 2.15 | 347000 | 0
PGOLD | 2020-01-07 00:00:00 | 39.8 | 40.25 | 39.8 | 39.95 | 1694000 | -7740150
RRHI | 2020-01-07 00:00:00 | 79 | 79.05 | 78.3 | 79 | 372600 | 16423223
SEVN | 2020-01-07 00:00:00 | 141 | 141 | 139 | 140 | 190610 | 4690860
SSI | 2020-01-07 00:00:00 | 2.64 | 2.68 | 2.64 | 2.65 | 1489000 | 2385330
WLCON | 2020-01-07 00:00:00 | 18.38 | 18.38 | 17.98 | 18.3 | 134900 | 293988
APC | 2020-01-07 00:00:00 | 0.41 | 0.41 | 0.4 | 0.4 | 600000 | 0
ECP | 2020-01-07 00:00:00 | 8.88 | 9.04 | 8.73 | 8.86 | 46300 | 0
HVN | 2020-01-07 00:00:00 | 425.2 | 449.6 | 425.2 | 440 | 15730 | 0
PHA | 2020-01-07 00:00:00 | 0.35 | 0.375 | 0.35 | 0.365 | 12240000 | 226650
SBS | 2020-01-07 00:00:00 | 8.77 | 9.25 | 8.71 | 9.25 | 69800 | 0
^MINING-OIL | 2020-01-07 00:00:00 | 8060.74 | 8078.84 | 7997.96 | 8002.67 | 79143 | -4647
AB | 2020-01-07 00:00:00 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 0
APX | 2020-01-07 00:00:00 | 1.14 | 1.14 | 1.07 | 1.08 | 1798000 | 0
AR | 2020-01-07 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2000000 | -2800
AT | 2020-01-07 00:00:00 | 2.42 | 2.5 | 2.36 | 2.5 | 89000 | -96700
CPM | 2020-01-07 00:00:00 | 2.87 | 3.1 | 2.84 | 3.07 | 4277000 | -39660
DIZ | 2020-01-07 00:00:00 | 7.29 | 7.29 | 7 | 7.06 | 4700 | 0
FNI | 2020-01-07 00:00:00 | 1.67 | 1.7 | 1.66 | 1.67 | 1668000 | -53890
GEO | 2020-01-07 00:00:00 | 0.203 | 0.203 | 0.198 | 0.203 | 30000 | 0
LC | 2020-01-07 00:00:00 | 0.104 | 0.104 | 0.1 | 0.102 | 1850000 | 0
LCB | 2020-01-07 00:00:00 | 0.101 | 0.103 | 0.097 | 0.103 | 1850000 | -5940
MA | 2020-01-07 00:00:00 | 0.0091 | 0.0091 | 0.0085 | 0.0085 | 15000000 | 0
MAB | 2020-01-07 00:00:00 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 1000000 | -8800
MARC | 2020-01-07 00:00:00 | 0.9 | 0.93 | 0.9 | 0.9 | 205000 | 0
NI | 2020-01-07 00:00:00 | 1.02 | 1.02 | 0.99 | 1.01 | 5000 | 0
NIKL | 2020-01-07 00:00:00 | 3.16 | 3.16 | 3.06 | 3.06 | 3490000 | -4548850
OM | 2020-01-07 00:00:00 | 0.435 | 0.485 | 0.43 | 0.485 | 130000 | -12950
ORE | 2020-01-07 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 1000 | 0
PX | 2020-01-07 00:00:00 | 3.18 | 3.2 | 3.07 | 3.08 | 900000 | -61600
SCC | 2020-01-07 00:00:00 | 22 | 22.25 | 21.9 | 22.2 | 466300 | 1308735
UPM | 2020-01-07 00:00:00 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 1000000 | -5300
ACEX | 2020-01-07 00:00:00 | 9.2 | 9.98 | 9.05 | 9.8 | 993200 | -89853
OPM | 2020-01-07 00:00:00 | 0.011 | 0.012 | 0.011 | 0.012 | 95700000 | 0
OPMB | 2020-01-07 00:00:00 | 0.012 | 0.013 | 0.011 | 0.012 | 1344300000 | -1993200
OV | 2020-01-07 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 158800000 | 0
PXP | 2020-01-07 00:00:00 | 9.12 | 9.27 | 9 | 9 | 767300 | 963782
8990P | 2020-01-07 00:00:00 | 99 | 99 | 99 | 99 | 14530 | 0
ACPB1 | 2020-01-07 00:00:00 | 500 | 501 | 500 | 501 | 12250 | 0
ALCPB | 2020-01-07 00:00:00 | 103.1 | 103.1 | 103.1 | 103.1 | 1050 | 0
APB2R | 2020-01-07 00:00:00 | 500 | 500 | 500 | 500 | 20 | 0
DDPR | 2020-01-07 00:00:00 | 100.2 | 100.2 | 100 | 100.2 | 10040 | 0
GLOPP | 2020-01-07 00:00:00 | 508 | 508 | 508 | 508 | 10 | 0
MWP | 2020-01-07 00:00:00 | 101 | 101 | 101 | 101 | 810 | 0
PNX3A | 2020-01-07 00:00:00 | 100.7 | 102.1 | 100.5 | 100.5 | 1110 | 0
PNX3B | 2020-01-07 00:00:00 | 108 | 108 | 108 | 108 | 640 | 0
PNX4 | 2020-01-07 00:00:00 | 1029 | 1029 | 1028 | 1028 | 2165 | 0
PRF3A | 2020-01-07 00:00:00 | 1028 | 1028 | 1028 | 1028 | 80 | 0
PRF3B | 2020-01-07 00:00:00 | 1050 | 1050 | 1050 | 1050 | 7450 | 0
SMC2C | 2020-01-07 00:00:00 | 78.95 | 78.95 | 78 | 78 | 17830 | 0
[NAME] | 2020-01-07 00:00:00 | 75.95 | 75.95 | 75.95 | 75.95 | 430 | 0
SMC2H | 2020-01-07 00:00:00 | 75.05 | 75.1 | 75.05 | 75.05 | 28400 | 0
SMC2I | 2020-01-07 00:00:00 | 75.95 | 76.5 | 75 | 75 | 86720 | 0
ABSP | 2020-01-07 00:00:00 | 16.86 | 18.02 | 16.5 | 18.02 | 562800 | 1264620
GMAP | 2020-01-07 00:00:00 | 5.44 | 5.49 | 5.4 | 5.49 | 49300 | 267486
LRW | 2020-01-07 00:00:00 | 1.19 | 1.19 | 1.19 | 1.19 | 11000 | 0
IDC | 2020-01-07 00:00:00 | 3.75 | 4.06 | 3.65 | 3.93 | 761000 | 0
KPPI | 2020-01-07 00:00:00 | 10.44 | 10.6 | 10 | 10 | 548100 | 21590
X | 2020-01-07 00:00:00 | 0.81 | 0.86 | 0.8 | 0.81 | 9088000 | -121240
FMETF | 2020-01-07 00:00:00 | 117 | 117.5 | 116.4 | 117.5 | 4940 | 0
[NAME] | 2020-01-07 00:00:00 | 10 | 10.26 | 9.8 | 10.26 | 25440 | 0
DMPA2 | 2020-01-07 00:00:00 | 10 | 10 | 10 | 10 | 3380 | 0
TECB2 | 2020-01-07 00:00:00 | 0.91 | 0.91 | 0.85 | 0.85 | 4500 | 0
^PSEi | 2020-01-07 00:00:00 | 7787.32 | 7840.7 | 7781.21 | 7840.7 | 6489852 | -492565
^ALLSHARES | 2020-01-07 00:00:00 | 4630.74 | 4648.35 | 4621.87 | 4648.35 | 0 | 0
AUB | 2020-01-08 00:00:00 | 53.1 | 53.1 | 53.05 | 53.1 | 8570 | 32403.5
BDO | 2020-01-08 00:00:00 | 153 | 153.7 | 151.5 | 152 | 2494720 | -93218550
BPI | 2020-01-08 00:00:00 | 86.5 | 86.5 | 84.15 | 85.4 | 2088170 | -11695368.5
CHIB | 2020-01-08 00:00:00 | 25 | 25 | 24.75 | 24.75 | 109400 | 0
EW | 2020-01-08 00:00:00 | 11.88 | 11.96 | 11.82 | 11.96 | 126600 | 311188
MBT | 2020-01-08 00:00:00 | 64.5 | 64.95 | 64.1 | 64.6 | 1950680 | -19007951.5
PBB | 2020-01-08 00:00:00 | 12.5 | 12.5 | 12.5 | 12.5 | 24700 | 0
PNB | 2020-01-08 00:00:00 | 34.85 | 34.85 | 34.2 | 34.25 | 215700 | -5502425
PSB | 2020-01-08 00:00:00 | 57.5 | 58.4 | 57.5 | 58.4 | 110 | 0
PTC | 2020-01-08 00:00:00 | 130 | 130 | 112.7 | 112.7 | 40 | 0
RCB | 2020-01-08 00:00:00 | 22.4 | 22.45 | 22.25 | 22.25 | 12100 | 0
SECB | 2020-01-08 00:00:00 | 186.1 | 189 | 186 | 186 | 416120 | -29838204
UBP | 2020-01-08 00:00:00 | 58.4 | 58.4 | 58 | 58.25 | 17660 | -642758
BKR | 2020-01-08 00:00:00 | 0.9 | 0.92 | 0.9 | 0.9 | 27000 | 0
BLFI | 2020-01-08 00:00:00 | 1.94 | 2.05 | 1.94 | 2.05 | 95000 | 0
COL | 2020-01-08 00:00:00 | 18.48 | 18.48 | 18 | 18.4 | 4400 | 0
FERRO | 2020-01-08 00:00:00 | 3.81 | 3.95 | 3.8 | 3.95 | 49000 | 0
MFC | 2020-01-08 00:00:00 | 850 | 850 | 845 | 845 | 200 | -85000
NRCP | 2020-01-08 00:00:00 | 0.78 | 0.81 | 0.78 | 0.81 | 190000 | 0
PSE | 2020-01-08 00:00:00 | 175 | 175 | 175 | 175 | 10990 | -1919750
V | 2020-01-08 00:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 14000 | 0
^INDUSTRIAL | 2020-01-08 00:00:00 | 9620.79 | 9620.79 | 9438.1 | 9440.03 | 951722 | -159376
ACEPH | 2020-01-08 00:00:00 | 2.37 | 2.37 | 2.25 | 2.33 | 2696000 | 42750
ACR | 2020-01-08 00:00:00 | 1.2 | 1.22 | 1.2 | 1.2 | 621000 | -111760
AP | 2020-01-08 00:00:00 | 34.7 | 35.35 | 34 | 34.5 | 749900 | 1676460
BSC | 2020-01-08 00:00:00 | 0.239 | 0.245 | 0.235 | 0.245 | 7760000 | 0
FGEN | 2020-01-08 00:00:00 | 21.8 | 22.4 | 21.4 | 21.85 | 2284400 | -25934200
FPH | 2020-01-08 00:00:00 | 67.2 | 67.2 | 66.6 | 66.6 | 50260 | -2111854.5
MER | 2020-01-08 00:00:00 | 309 | 309 | 300.4 | 301.8 | 174490 | -12365220
MWC | 2020-01-08 00:00:00 | 11 | 11 | 9.72 | 10.12 | 35424600 | -77595571
PCOR | 2020-01-08 00:00:00 | 4.31 | 4.35 | 4.2 | 4.21 | 3076000 | -6124410
PERC | 2020-01-08 00:00:00 | 4 | 4.24 | 4 | 4.24 | 15000 | 0
PNX | 2020-01-08 00:00:00 | 11.76 | 11.9 | 11.76 | 11.9 | 6500 | 0
SHLPH | 2020-01-08 00:00:00 | 33.5 | 34 | 32.05 | 32.05 | 614700 | -1949855
SPC | 2020-01-08 00:00:00 | 8.79 | 8.93 | 8.5 | 8.72 | 272800 | 19312
VVT | 2020-01-08 00:00:00 | 15.12 | 15.12 | 15.12 | 15.12 | 3800 | -1512
ANI | 2020-01-08 00:00:00 | 13.3 | 13.38 | 13 | 13 | 307700 | 4019660
AXLM | 2020-01-08 00:00:00 | 3.03 | 3.03 | 2.88 | 2.96 | 4105000 | -437640
CNPF | 2020-01-08 00:00:00 | 15.24 | 15.24 | 15.1 | 15.2 | 532200 | 2318176
DELM | 2020-01-08 00:00:00 | 4.9 | 4.9 | 4.85 | 4.9 | 10000 | 0
DNL | 2020-01-08 00:00:00 | 9.2 | 9.4 | 9.02 | 9.06 | 443800 | 1018231
EMP | 2020-01-08 00:00:00 | 7.22 | 7.22 | 7.21 | 7.22 | 349900 | -2278456
FB | 2020-01-08 00:00:00 | 81.55 | 83 | 80 | 83 | 266340 | -1584493
FOOD | 2020-01-08 00:00:00 | 0.54 | 0.57 | 0.54 | 0.56 | 1498000 | 0
FRUIT | 2020-01-08 00:00:00 | 1.38 | 1.44 | 1.33 | 1.38 | 25448000 | 437270
GSMI | 2020-01-08 00:00:00 | 38.4 | 38.4 | 37 | 38.25 | 9800 | 3530
JFC | 2020-01-08 00:00:00 | 214.4 | 214.4 | 210.2 | 210.2 | 414790 | 7404714
MACAY | 2020-01-08 00:00:00 | 6.2 | 6.25 | 6.04 | 6.25 | 13800 | 0
MAXS | 2020-01-08 00:00:00 | 11.7 | 11.94 | 11.4 | 11.52 | 22900 | -12702
PIP | 2020-01-08 00:00:00 | 1.91 | 1.92 | 1.91 | 1.92 | 1496000 | -72900
PIZZA | 2020-01-08 00:00:00 | 9.9 | 9.95 | 9.4 | 9.6 | 473800 | -2768571
RCI | 2020-01-08 00:00:00 | 2.28 | 2.28 | 2.2 | 2.2 | 1700000 | 0
RFM | 2020-01-08 00:00:00 | 5.28 | 5.28 | 5.28 | 5.28 | 1500 | -5808
ROX | 2020-01-08 00:00:00 | 1.8 | 1.8 | 1.75 | 1.75 | 100000 | 0
SFI | 2020-01-08 00:00:00 | 0.114 | 0.125 | 0.114 | 0.125 | 750000 | 0
URC | 2020-01-08 00:00:00 | 148 | 148 | 143 | 145 | 490650 | -12532861
VITA | 2020-01-08 00:00:00 | 1.21 | 1.23 | 1.16 | 1.16 | 4933000 | 806850
VMC | 2020-01-08 00:00:00 | 2.5 | 2.58 | 2.4 | 2.58 | 207000 | 434400
CA | 2020-01-08 00:00:00 | 63.2 | 64.5 | 63.1 | 63.1 | 660 | 0
CAB | 2020-01-08 00:00:00 | 73.95 | 73.95 | 73.95 | 73.95 | 10 | 0
CHP | 2020-01-08 00:00:00 | 1.86 | 1.86 | 1.81 | 1.82 | 7964000 | -2358610
DAVIN | 2020-01-08 00:00:00 | 5 | 5 | 5 | 5 | 200 | 0
EAGLE | 2020-01-08 00:00:00 | 14.2 | 14.22 | 14.08 | 14.08 | 365200 | -4753952
EEI | 2020-01-08 00:00:00 | 9.31 | 9.31 | 9.06 | 9.06 | 370200 | -3187434
HLCM | 2020-01-08 00:00:00 | 13.9 | 13.9 | 13.64 | 13.88 | 1463100 | -15020472
MWIDE | 2020-01-08 00:00:00 | 16.54 | 16.54 | 15.6 | 15.62 | 526800 | -7358524
PHN | 2020-01-08 00:00:00 | 10.02 | 10.02 | 9.85 | 10 | 6600 | 0
T | 2020-01-08 00:00:00 | 0.96 | 0.99 | 0.96 | 0.99 | 4000 | 0
VUL | 2020-01-08 00:00:00 | 0.87 | 0.9 | 0.87 | 0.9 | 260000 | 0
CIP | 2020-01-08 00:00:00 | 170 | 170 | 170 | 170 | 100 | 0
CROWN | 2020-01-08 00:00:00 | 2.12 | 2.15 | 2.11 | 2.15 | 51000 | 0
EURO | 2020-01-08 00:00:00 | 1.59 | 1.59 | 1.59 | 1.59 | 25000 | 0
MVC | 2020-01-08 00:00:00 | 3.2 | 3.45 | 3 | 3.1 | 50000 | 0
PPC | 2020-01-08 00:00:00 | 4.84 | 4.94 | 4.84 | 4.84 | 1325000 | -498560
CIC | 2020-01-08 00:00:00 | 32.3 | 32.3 | 32.3 | 32.3 | 1100 | 0
GREEN | 2020-01-08 00:00:00 | 1.95 | 1.96 | 1.88 | 1.95 | 3366000 | -145270
IMI | 2020-01-08 00:00:00 | 7.66 | 7.81 | 7.5 | 7.81 | 372100 | 1433162
ION | 2020-01-08 00:00:00 | 1.22 | 1.44 | 1.22 | 1.3 | 2272000 | -29880
SSP | 2020-01-08 00:00:00 | 1 | 1.05 | 0.95 | 1.02 | 837000 | 10850
TECH | 2020-01-08 00:00:00 | 5.59 | 6.34 | 5.05 | 5.99 | 10836200 | 238741
^HOLDING | 2020-01-08 00:00:00 | 7658.78 | 7658.78 | 7576.84 | 7606.2 | 1205911 | -43986
ABA | 2020-01-08 00:00:00 | 0.85 | 0.88 | 0.84 | 0.88 | 16157000 | -63790
ABG | 2020-01-08 00:00:00 | 10.24 | 10.24 | 10.06 | 10.06 | 8800 | 0
AC | 2020-01-08 00:00:00 | 780 | 796 | 775 | 790 | 207540 | 41560435
AEV | 2020-01-08 00:00:00 | 52.4 | 52.4 | 50.55 | 51.85 | 674890 | -1328510
AGI | 2020-01-08 00:00:00 | 11.02 | 11.14 | 11.02 | 11.02 | 5712200 | -14485454
ALLHC | 2020-01-08 00:00:00 | 3.01 | 3.01 | 2.92 | 2.97 | 10821000 | -80260
ANS | 2020-01-08 00:00:00 | 6.39 | 6.39 | 6.39 | 6.39 | 1200 | 0
APO | 2020-01-08 00:00:00 | 0.69 | 0.71 | 0.67 | 0.7 | 111000 | 0
ATN | 2020-01-08 00:00:00 | 0.91 | 0.93 | 0.91 | 0.93 | 233000 | 0
COSCO | 2020-01-08 00:00:00 | 6.6 | 6.68 | 6.58 | 6.59 | 134200 | -131416
DMC | 2020-01-08 00:00:00 | 6.97 | 7.07 | 6.5 | 7 | 26369400 | -1054310
FDC | 2020-01-08 00:00:00 | 13.1 | 13.3 | 13.1 | 13.2 | 106800 | 0
FPI | 2020-01-08 00:00:00 | 0.205 | 0.205 | 0.205 | 0.205 | 110000 | 0
GTCAP | 2020-01-08 00:00:00 | 860 | 863.5 | 835 | 835 | 89710 | -43703795
JGS | 2020-01-08 00:00:00 | 80.1 | 81.4 | 78.4 | 79.5 | 1260590 | -51770298.5
KPHB | 2020-01-08 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 100 | 0
LIHC | 2020-01-08 00:00:00 | 0.52 | 0.52 | 0.5 | 0.5 | 4000 | 0
LPZ | 2020-01-08 00:00:00 | 3.92 | 3.95 | 3.85 | 3.85 | 668000 | -634070
LTG | 2020-01-08 00:00:00 | 12 | 12 | 11.5 | 11.78 | 677100 | -1552190
MHC | 2020-01-08 00:00:00 | 0.56 | 0.58 | 0.56 | 0.58 | 103000 | 0
MPI | 2020-01-08 00:00:00 | 3.63 | 3.63 | 3.5 | 3.55 | 20196000 | -623400
PA | 2020-01-08 00:00:00 | 4.24 | 4.25 | 4.04 | 4.19 | 68000 | 0
PRIM | 2020-01-08 00:00:00 | 1.24 | 1.24 | 1.22 | 1.24 | 37000 | 0
REG | 2020-01-08 00:00:00 | 2.99 | 2.99 | 2.99 | 2.99 | 6000 | 0
SGI | 2020-01-08 00:00:00 | 1.23 | 1.23 | 1.22 | 1.22 | 50000 | 4880
SGP | 2020-01-08 00:00:00 | 187 | 192 | 185 | 190 | 540 | 7480
SM | 2020-01-08 00:00:00 | 1064 | 1064 | 1042 | 1055 | 183430 | 35489460
SMC | 2020-01-08 00:00:00 | 163 | 163.8 | 160.9 | 161 | 91600 | -5600544
SOC | 2020-01-08 00:00:00 | 0.77 | 0.77 | 0.77 | 0.77 | 3000 | 0
TFHI | 2020-01-08 00:00:00 | 206.4 | 206.4 | 203.6 | 204 | 700 | -20386
WIN | 2020-01-08 00:00:00 | 0.203 | 0.203 | 0.203 | 0.203 | 180000 | 0
ZHI | 2020-01-08 00:00:00 | 0.195 | 0.196 | 0.195 | 0.196 | 300000 | 0
^PROPERTY | 2020-01-08 00:00:00 | 4062.47 | 4103.2 | 4062.47 | 4090.05 | 1142553 | -149887
ALCO | 2020-01-08 00:00:00 | 0.79 | 0.8 | 0.78 | 0.78 | 944000 | 0
ALHI | 2020-01-08 00:00:00 | 8.82 | 9 | 8.82 | 9 | 5700 | 51049
ALI | 2020-01-08 00:00:00 | 43.2 | 44.35 | 42.6 | 44.05 | 8829300 | -105832480
ARA | 2020-01-08 00:00:00 | 1.35 | 1.4 | 1.35 | 1.4 | 4000 | 0
BEL | 2020-01-08 00:00:00 | 2 | 2 | 1.99 | 1.99 | 89000 | 0
BRN | 2020-01-08 00:00:00 | 0.7 | 0.71 | 0.69 | 0.69 | 435000 | 0
CDC | 2020-01-08 00:00:00 | 0.83 | 0.85 | 0.83 | 0.85 | 4000 | 850
CEI | 2020-01-08 00:00:00 | 0.182 | 0.182 | 0.182 | 0.182 | 60000 | 0
CHI | 2020-01-08 00:00:00 | 6.7 | 6.7 | 6.7 | 6.7 | 1100 | 0
CLI | 2020-01-08 00:00:00 | 4.75 | 4.8 | 4.69 | 4.7 | 336000 | -371860
CPG | 2020-01-08 00:00:00 | 0.53 | 0.54 | 0.52 | 0.54 | 2290000 | 252280
CYBR | 2020-01-08 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 110000 | 0
DD | 2020-01-08 00:00:00 | 19 | 19.2 | 18.72 | 18.72 | 396600 | -1259232
DMW | 2020-01-08 00:00:00 | 9.7 | 9.7 | 9.43 | 9.45 | 228300 | -1489895
ELI | 2020-01-08 00:00:00 | 0.415 | 0.415 | 0.415 | 0.415 | 10000 | 0
FLI | 2020-01-08 00:00:00 | 1.52 | 1.55 | 1.49 | 1.55 | 12954000 | -10765280
GERI | 2020-01-08 00:00:00 | 1.15 | 1.2 | 1.14 | 1.14 | 787000 | 0
HOUSE | 2020-01-08 00:00:00 | 14.76 | 14.76 | 14.7 | 14.7 | 508500 | -224910
IRC | 2020-01-08 00:00:00 | 1.17 | 1.2 | 1.15 | 1.2 | 2266000 | -598800
LAND | 2020-01-08 00:00:00 | 0.74 | 0.77 | 0.74 | 0.77 | 5000 | 2960
MEG | 2020-01-08 00:00:00 | 4.13 | 4.29 | 4.1 | 4.29 | 29872000 | 35674950
MRC | 2020-01-08 00:00:00 | 0.21 | 0.21 | 0.199 | 0.2 | 16380000 | 120100
PHES | 2020-01-08 00:00:00 | 0.405 | 0.425 | 0.4 | 0.4 | 740000 | -200500
PRMX | 2020-01-08 00:00:00 | 2.18 | 2.24 | 2.12 | 2.2 | 1063000 | 0
RLC | 2020-01-08 00:00:00 | 28.4 | 28.45 | 27.7 | 28.1 | 970500 | -2951875
ROCK | 2020-01-08 00:00:00 | 2.13 | 2.13 | 2.05 | 2.08 | 67000 | 0
SHNG | 2020-01-08 00:00:00 | 3.23 | 3.23 | 3.23 | 3.23 | 3000 | 9690
SLI | 2020-01-08 00:00:00 | 2.38 | 2.38 | 2.34 | 2.34 | 132000 | 0
SMPH | 2020-01-08 00:00:00 | 41.6 | 41.85 | 41.45 | 41.45 | 8351000 | -41999350
STR | 2020-01-08 00:00:00 | 5.92 | 5.92 | 5.6 | 5.87 | 51100 | 0
SUN | 2020-01-08 00:00:00 | 1.36 | 1.4 | 1.31 | 1.37 | 3333000 | 0
VLL | 2020-01-08 00:00:00 | 7.46 | 7.5 | 7.42 | 7.5 | 9426800 | -20304746
^SERVICE | 2020-01-08 00:00:00 | 1540.72 | 1546.19 | 1531.28 | 1544.93 | 867149 | 93837
ABS | 2020-01-08 00:00:00 | 19.2 | 20 | 18.96 | 19.3 | 1877900 | 0
GMA7 | 2020-01-08 00:00:00 | 5.54 | 5.54 | 5.45 | 5.46 | 131900 | 0
MB | 2020-01-08 00:00:00 | 0.4 | 0.4 | 0.39 | 0.4 | 530000 | 0
GLO | 2020-01-08 00:00:00 | 2010 | 2024 | 2002 | 2020 | 30980 | 16370510
TEL | 2020-01-08 00:00:00 | 1050 | 1056 | 1033 | 1045 | 147205 | 36472755
APL | 2020-01-08 00:00:00 | 0.043 | 0.044 | 0.043 | 0.043 | 6500000 | 0
IS | 2020-01-08 00:00:00 | 0.101 | 0.102 | 0.101 | 0.102 | 350000 | 0
ISM | 2020-01-08 00:00:00 | 3.7 | 3.74 | 3.58 | 3.64 | 2190000 | -384030
JAS | 2020-01-08 00:00:00 | 2 | 2 | 1.9 | 1.9 | 78000 | 0
NOW | 2020-01-08 00:00:00 | 2.5 | 2.51 | 2.42 | 2.45 | 1393000 | -100
TBGI | 2020-01-08 00:00:00 | 0.26 | 0.26 | 0.25 | 0.255 | 12110000 | 10200
WEB | 2020-01-08 00:00:00 | 2.42 | 2.63 | 2.42 | 2.55 | 1608000 | -450
2GO | 2020-01-08 00:00:00 | 9.72 | 9.72 | 9.52 | 9.52 | 26500 | -143328
ATI | 2020-01-08 00:00:00 | 18.3 | 18.3 | 18.3 | 18.3 | 427900 | 3649020
C | 2020-01-08 00:00:00 | 5.31 | 5.31 | 5.15 | 5.3 | 1334800 | 58670
CEB | 2020-01-08 00:00:00 | 87 | 87 | 86.55 | 86.65 | 420370 | -19047150.5
ICT | 2020-01-08 00:00:00 | 130.1 | 132.1 | 128.1 | 131.8 | 1809940 | 43867319
LBC | 2020-01-08 00:00:00 | 12.3 | 12.3 | 12.3 | 12.3 | 100 | 0
MAC | 2020-01-08 00:00:00 | 15.54 | 15.58 | 15.4 | 15.5 | 555500 | -5041346
PAL | 2020-01-08 00:00:00 | 7.75 | 7.75 | 7.65 | 7.65 | 1300 | 0
TUGS | 2020-01-08 00:00:00 | 1.24 | 1.24 | 1.19 | 1.19 | 2012000 | 88050
ACE | 2020-01-08 00:00:00 | 1.35 | 1.35 | 1.33 | 1.34 | 223000 | 0
WPI | 2020-01-08 00:00:00 | 0.59 | 0.61 | 0.59 | 0.59 | 131000 | -47740
STI | 2020-01-08 00:00:00 | 0.59 | 0.61 | 0.59 | 0.6 | 1657000 | 230100
BCOR | 2020-01-08 00:00:00 | 3.3 | 3.49 | 3.21 | 3.41 | 1315000 | 3340
BLOOM | 2020-01-08 00:00:00 | 10.58 | 10.58 | 10.26 | 10.58 | 4305800 | -482762
LOTO | 2020-01-08 00:00:00 | 2.5 | 2.5 | 2.46 | 2.46 | 75000 | -186000
LR | 2020-01-08 00:00:00 | 2.46 | 2.51 | 2.38 | 2.47 | 267000 | -44310
MJC | 2020-01-08 00:00:00 | 3.31 | 3.31 | 3.31 | 3.31 | 93000 | 0
PHR | 2020-01-08 00:00:00 | 5.14 | 5.14 | 5.14 | 5.14 | 200 | 0
PLC | 2020-01-08 00:00:00 | 0.58 | 0.59 | 0.57 | 0.58 | 1251000 | -220330
HOME | 2020-01-08 00:00:00 | 11.5 | 11.58 | 11.48 | 11.56 | 1332500 | -2907794
MRSGI | 2020-01-08 00:00:00 | 2.15 | 2.15 | 2.09 | 2.15 | 632000 | 0
PGOLD | 2020-01-08 00:00:00 | 39.9 | 39.9 | 39.5 | 39.75 | 580500 | 2291930
RRHI | 2020-01-08 00:00:00 | 78.3 | 79 | 77.5 | 78.5 | 266050 | 18277932.5
SEVN | 2020-01-08 00:00:00 | 148 | 149.8 | 139 | 140 | 18700 | -422734
SSI | 2020-01-08 00:00:00 | 2.67 | 2.68 | 2.62 | 2.63 | 1137000 | 2080200
WLCON | 2020-01-08 00:00:00 | 18.2 | 18.26 | 17.98 | 18.1 | 623700 | -660372
APC | 2020-01-08 00:00:00 | 0.41 | 0.42 | 0.41 | 0.41 | 340000 | 0
ECP | 2020-01-08 00:00:00 | 8.8 | 8.8 | 8.65 | 8.65 | 37300 | 0
HVN | 2020-01-08 00:00:00 | 440 | 440 | 440 | 440 | 50 | 0
IPM | 2020-01-08 00:00:00 | 7 | 7 | 6.9 | 6.9 | 10000 | 61420
PHA | 2020-01-08 00:00:00 | 0.37 | 0.375 | 0.355 | 0.365 | 3670000 | -36000
SBS | 2020-01-08 00:00:00 | 9.25 | 9.25 | 8.7 | 8.73 | 169500 | 0
^MINING-OIL | 2020-01-08 00:00:00 | 8034.94 | 8083.22 | 7963.44 | 8083.22 | 96185 | 3387
AB | 2020-01-08 00:00:00 | 10.92 | 10.94 | 10.92 | 10.94 | 2100 | 0
APX | 2020-01-08 00:00:00 | 1.15 | 1.18 | 1.11 | 1.13 | 2070000 | 10170
AR | 2020-01-08 00:00:00 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 84000000 | 0
AT | 2020-01-08 00:00:00 | 2.49 | 2.49 | 2.49 | 2.49 | 4000 | 0
BCB | 2020-01-08 00:00:00 | 1.19 | 1.2 | 1.1 | 1.2 | 39000 | 0
COAL | 2020-01-08 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 20000 | 0
CPM | 2020-01-08 00:00:00 | 3.07 | 3.18 | 3 | 3.04 | 3127000 | -129640
FNI | 2020-01-08 00:00:00 | 1.67 | 1.67 | 1.61 | 1.65 | 3580000 | -200750
GEO | 2020-01-08 00:00:00 | 0.201 | 0.202 | 0.198 | 0.198 | 140000 | 0
LC | 2020-01-08 00:00:00 | 0.106 | 0.109 | 0.103 | 0.103 | 8270000 | 0
LCB | 2020-01-08 00:00:00 | 0.102 | 0.107 | 0.101 | 0.102 | 6210000 | -552230
MA | 2020-01-08 00:00:00 | 0.0086 | 0.0086 | 0.0085 | 0.0085 | 7000000 | 0
MAB | 2020-01-08 00:00:00 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 1000000 | 0
MARC | 2020-01-08 00:00:00 | 0.9 | 0.9 | 0.81 | 0.9 | 300000 | 0
NI | 2020-01-08 00:00:00 | 1.02 | 1.02 | 0.99 | 1.02 | 3000 | 0
NIKL | 2020-01-08 00:00:00 | 3.03 | 3.15 | 2.96 | 3.15 | 7214000 | 2170680
OM | 2020-01-08 00:00:00 | 0.48 | 0.48 | 0.48 | 0.48 | 40000 | 14400
ORE | 2020-01-08 00:00:00 | 0.72 | 0.72 | 0.67 | 0.72 | 664000 | 13400
PX | 2020-01-08 00:00:00 | 3.21 | 3.31 | 3.21 | 3.3 | 1720000 | 1157140
SCC | 2020-01-08 00:00:00 | 22.05 | 22.05 | 21.9 | 22 | 683900 | 1966610
UPM | 2020-01-08 00:00:00 | 0.0054 | 0.0062 | 0.0054 | 0.0061 | 8000000 | 0
ACEX | 2020-01-08 00:00:00 | 9.88 | 10.18 | 9.28 | 9.55 | 1431500 | -1830
OPM | 2020-01-08 00:00:00 | 0.012 | 0.012 | 0.011 | 0.012 | 1300000 | 0
OPMB | 2020-01-08 00:00:00 | 0.011 | 0.013 | 0.011 | 0.012 | 1220100000 | -11700
OV | 2020-01-08 00:00:00 | 0.011 | 0.011 | 0.01 | 0.011 | 17000000 | 0
PXP | 2020-01-08 00:00:00 | 9.3 | 9.3 | 8.82 | 9.01 | 577100 | -1048369
ACPB1 | 2020-01-08 00:00:00 | 502 | 507 | 502 | 507 | 1020 | 0
ALCPB | 2020-01-08 00:00:00 | 103.1 | 103.1 | 100.1 | 100.1 | 17160 | 0
APB2R | 2020-01-08 00:00:00 | 501 | 501 | 490 | 500 | 12800 | 50000
DDPR | 2020-01-08 00:00:00 | 100.1 | 100.8 | 100 | 100.4 | 11900 | 0
FGENG | 2020-01-08 00:00:00 | 111.5 | 111.5 | 111.5 | 111.5 | 20 | 0
GTPPA | 2020-01-08 00:00:00 | 930.5 | 930.5 | 930 | 930 | 1050 | 0
GTPPB | 2020-01-08 00:00:00 | 995 | 995 | 995 | 995 | 250 | 0
MWP | 2020-01-08 00:00:00 | 100.7 | 100.7 | 100.7 | 100.7 | 2500 | 0
PNX3A | 2020-01-08 00:00:00 | 100 | 100.5 | 99.2 | 100.5 | 10730 | 0
PNX3B | 2020-01-08 00:00:00 | 108 | 108 | 108 | 108 | 160 | 0
PNX4 | 2020-01-08 00:00:00 | 1028 | 1028 | 1026 | 1027 | 1905 | 0
PRF3A | 2020-01-08 00:00:00 | 1049 | 1049 | 1049 | 1049 | 20 | 0
PRF3B | 2020-01-08 00:00:00 | 1050 | 1055 | 1041 | 1055 | 2500 | 0
SMC2C | 2020-01-08 00:00:00 | 78 | 78 | 77 | 78 | 8390 | 0
SMC2E | 2020-01-08 00:00:00 | 75 | 75 | 75 | 75 | 1360 | 0
SMC2F | 2020-01-08 00:00:00 | 76.1 | 76.1 | 75.8 | 75.8 | 21090 | 0
[NAME] | 2020-01-08 00:00:00 | 75.95 | 75.95 | 75.15 | 75.15 | 25000 | 0
SMC2I | 2020-01-08 00:00:00 | 76 | 76 | 75 | 75 | 50010 | 0
ABSP | 2020-01-08 00:00:00 | 18.02 | 18.2 | 17.9 | 18 | 2107300 | 6456568
LRW | 2020-01-08 00:00:00 | 1.21 | 1.21 | 1.2 | 1.2 | 75000 | 0
IDC | 2020-01-08 00:00:00 | 3.93 | 4.08 | 3.85 | 4.06 | 485000 | -80000
KPPI | 2020-01-08 00:00:00 | 10 | 10.2 | 9.69 | 10 | 278300 | -31000
X | 2020-01-08 00:00:00 | 0.82 | 0.82 | 0.79 | 0.8 | 3356000 | -676800
FMETF | 2020-01-08 00:00:00 | 117.3 | 117.3 | 116 | 116.2 | 3030 | 72286
DMPA2 | 2020-01-08 00:00:00 | 10 | 10 | 10 | 10 | 11700 | 0
^PSEi | 2020-01-08 00:00:00 | 7762.48 | 7767.62 | 7721.29 | 7736.24 | 5171609 | -428746
^ALLSHARES | 2020-01-08 00:00:00 | 4618.76 | 4618.76 | 4585.16 | 4595.58 | 0 | 0
AUB | 2020-01-09 00:00:00 | 54 | 54 | 54 | 54 | 900 | 0
BDO | 2020-01-09 00:00:00 | 153.5 | 154.2 | 152 | 152 | 2852390 | -134053098
BPI | 2020-01-09 00:00:00 | 85.4 | 86.7 | 85 | 85 | 1524950 | -41568545
CHIB | 2020-01-09 00:00:00 | 25 | 25 | 24.8 | 24.9 | 8600 | 24950
EW | 2020-01-09 00:00:00 | 11.96 | 12 | 11.88 | 11.98 | 58300 | -224160
MBT | 2020-01-09 00:00:00 | 64.85 | 65.9 | 64.85 | 65.9 | 1497840 | 7656158
PBB | 2020-01-09 00:00:00 | 12.02 | 12.98 | 12.02 | 12.5 | 70500 | 0
PNB | 2020-01-09 00:00:00 | 34.25 | 34.8 | 34.05 | 34.05 | 175300 | -5032965
PSB | 2020-01-09 00:00:00 | 58.4 | 58.4 | 58.4 | 58.4 | 20 | 0
RCB | 2020-01-09 00:00:00 | 22.3 | 23 | 22.3 | 23 | 12000 | 0
SECB | 2020-01-09 00:00:00 | 186 | 187.8 | 185.8 | 187 | 623150 | -18379792
UBP | 2020-01-09 00:00:00 | 58.25 | 58.3 | 57.5 | 57.5 | 11250 | 1749
BKR | 2020-01-09 00:00:00 | 0.89 | 0.92 | 0.89 | 0.92 | 14000 | 0
BLFI | 2020-01-09 00:00:00 | 2 | 2.1 | 2 | 2.1 | 45000 | 0
COL | 2020-01-09 00:00:00 | 18.4 | 18.4 | 18.4 | 18.4 | 100 | 0
FAF | 2020-01-09 00:00:00 | 0.68 | 0.68 | 0.68 | 0.68 | 2000 | 0
FERRO | 2020-01-09 00:00:00 | 3.82 | 3.82 | 3.8 | 3.8 | 52000 | 0
I | 2020-01-09 00:00:00 | 1.19 | 1.19 | 1.19 | 1.19 | 1000 | 0
MED | 2020-01-09 00:00:00 | 0.32 | 0.34 | 0.31 | 0.34 | 550000 | 127100
MFC | 2020-01-09 00:00:00 | 850 | 850 | 850 | 850 | 780 | 0
NRCP | 2020-01-09 00:00:00 | 0.79 | 0.82 | 0.79 | 0.82 | 9000 | 0
PSE | 2020-01-09 00:00:00 | 175 | 175 | 175 | 175 | 2230 | 0
SLF | 2020-01-09 00:00:00 | 1840 | 1850 | 1840 | 1850 | 610 | 0
V | 2020-01-09 00:00:00 | 1.05 | 1.07 | 1.05 | 1.07 | 94000 | 0
^INDUSTRIAL | 2020-01-09 00:00:00 | 9443.99 | 9496.21 | 9414.83 | 9418.55 | 1031772 | -183076
ACEPH | 2020-01-09 00:00:00 | 2.31 | 2.42 | 2.31 | 2.41 | 2342000 | 33090
ACR | 2020-01-09 00:00:00 | 1.2 | 1.2 | 1.2 | 1.2 | 37000 | 0
AP | 2020-01-09 00:00:00 | 34.15 | 34.5 | 34 | 34.3 | 1783200 | -27365065
BSC | 2020-01-09 00:00:00 | 0.241 | 0.245 | 0.241 | 0.245 | 500000 | 0
FGEN | 2020-01-09 00:00:00 | 22.05 | 22.35 | 22 | 22.3 | 2084900 | -27153685
FPH | 2020-01-09 00:00:00 | 66.65 | 66.85 | 66.5 | 66.55 | 30000 | -1510413.5
MER | 2020-01-09 00:00:00 | 302 | 306.6 | 300.4 | 301 | 169040 | -26611452
MWC | 2020-01-09 00:00:00 | 10.1 | 10.64 | 10.08 | 10.44 | 17146500 | 4493588
PCOR | 2020-01-09 00:00:00 | 4.2 | 4.25 | 4.1 | 4.12 | 3435000 | -1224360
PNX | 2020-01-09 00:00:00 | 11.88 | 11.9 | 11.8 | 11.9 | 43700 | 0
SHLPH | 2020-01-09 00:00:00 | 32.3 | 32.95 | 32.3 | 32.8 | 156300 | 733190
SPC | 2020-01-09 00:00:00 | 8.69 | 8.7 | 8.53 | 8.7 | 119400 | 4310
VVT | 2020-01-09 00:00:00 | 14.9 | 14.9 | 14.9 | 14.9 | 100 | 0
ANI | 2020-01-09 00:00:00 | 13 | 13.06 | 12.84 | 13 | 882300 | -117200
AXLM | 2020-01-09 00:00:00 | 2.97 | 3.13 | 2.95 | 3.12 | 3872000 | -282470
CAT | 2020-01-09 00:00:00 | 18 | 18.58 | 18 | 18.58 | 1100 | 0
CNPF | 2020-01-09 00:00:00 | 15.2 | 15.24 | 15.1 | 15.24 | 320000 | 2875288
DELM | 2020-01-09 00:00:00 | 5.4 | 5.4 | 5.4 | 5.4 | 1000 | 0
DNL | 2020-01-09 00:00:00 | 9.09 | 9.2 | 9.09 | 9.1 | 804600 | 2081914
EMP | 2020-01-09 00:00:00 | 7.22 | 7.23 | 7.21 | 7.23 | 161800 | -186816
FB | 2020-01-09 00:00:00 | 83 | 83 | 80 | 80 | 266800 | -9659870.5
FOOD | 2020-01-09 00:00:00 | 0.56 | 0.57 | 0.55 | 0.56 | 921000 | 0
FRUIT | 2020-01-09 00:00:00 | 1.4 | 1.49 | 1.38 | 1.46 | 33156000 | 30730
GSMI | 2020-01-09 00:00:00 | 38 | 38 | 37.5 | 37.9 | 4900 | -7560
JFC | 2020-01-09 00:00:00 | 210.4 | 211.8 | 207 | 207 | 463590 | -12465410
MACAY | 2020-01-09 00:00:00 | 6.29 | 6.5 | 6.29 | 6.5 | 3400 | 0
MAXS | 2020-01-09 00:00:00 | 11.5 | 11.5 | 11.3 | 11.4 | 929400 | -332370
MG | 2020-01-09 00:00:00 | 0.16 | 0.16 | 0.16 | 0.16 | 980000 | -3200
PIP | 2020-01-09 00:00:00 | 1.92 | 1.93 | 1.92 | 1.92 | 2067000 | -418560
PIZZA | 2020-01-09 00:00:00 | 9.6 | 9.65 | 9 | 9.19 | 2675600 | 4888
RCI | 2020-01-09 00:00:00 | 2.22 | 2.23 | 2.06 | 2.06 | 3578000 | 0
RFM | 2020-01-09 00:00:00 | 5.28 | 5.28 | 5.2 | 5.28 | 18200 | -29404
SFI | 2020-01-09 00:00:00 | 0.118 | 0.118 | 0.118 | 0.118 | 500000 | 0
URC | 2020-01-09 00:00:00 | 145 | 145.3 | 143 | 144.3 | 906960 | -73568189
VITA | 2020-01-09 00:00:00 | 1.17 | 1.19 | 1.16 | 1.19 | 1041000 | 11700
VMC | 2020-01-09 00:00:00 | 2.41 | 2.58 | 2.41 | 2.58 | 2000 | -2580
CA | 2020-01-09 00:00:00 | 63 | 63 | 62.7 | 62.7 | 4060 | 0
CAB | 2020-01-09 00:00:00 | 72.8 | 72.8 | 66.8 | 66.8 | 860 | 0
CHP | 2020-01-09 00:00:00 | 1.68 | 1.71 | 1.64 | 1.7 | 17933000 | -682830
EAGLE | 2020-01-09 00:00:00 | 14.2 | 14.56 | 14.06 | 14.2 | 202800 | -2434370
EEI | 2020-01-09 00:00:00 | 9.05 | 9.49 | 9.05 | 9.05 | 226600 | -1705305
HLCM | 2020-01-09 00:00:00 | 13.88 | 13.9 | 13.8 | 13.9 | 468500 | -5053224
MWIDE | 2020-01-09 00:00:00 | 15.62 | 15.62 | 15.38 | 15.5 | 201600 | -2398546
PHN | 2020-01-09 00:00:00 | 9.86 | 10 | 9.86 | 10 | 6000 | 0
T | 2020-01-09 00:00:00 | 0.96 | 1 | 0.96 | 1 | 94000 | 0
VUL | 2020-01-09 00:00:00 | 0.89 | 0.99 | 0.86 | 0.92 | 5118000 | -10190
CIP | 2020-01-09 00:00:00 | 170 | 173 | 170 | 173 | 220 | 0
CROWN | 2020-01-09 00:00:00 | 2.15 | 2.15 | 2.15 | 2.15 | 40000 | 0
EURO | 2020-01-09 00:00:00 | 1.58 | 1.58 | 1.58 | 1.58 | 1000 | 0
MVC | 2020-01-09 00:00:00 | 3.2 | 3.39 | 3.12 | 3.39 | 14000 | 0
PPC | 2020-01-09 00:00:00 | 4.85 | 4.85 | 4.85 | 4.85 | 7000 | -33950
GREEN | 2020-01-09 00:00:00 | 1.95 | 1.98 | 1.91 | 1.95 | 3629000 | 443410
IMI | 2020-01-09 00:00:00 | 7.98 | 8.46 | 7.85 | 7.92 | 1813400 | 104710
ION | 2020-01-09 00:00:00 | 1.33 | 1.33 | 1.24 | 1.27 | 868000 | 10000
SSP | 2020-01-09 00:00:00 | 1.01 | 1.02 | 0.97 | 1.02 | 565000 | -51400
TECH | 2020-01-09 00:00:00 | 6.2 | 7.3 | 6.2 | 7.2 | 19525800 | -594796
^HOLDING | 2020-01-09 00:00:00 | 7598.92 | 7666.58 | 7596.38 | 7666.58 | 1163155 | -30660
ABA | 2020-01-09 00:00:00 | 0.88 | 0.94 | 0.88 | 0.93 | 30867000 | -1572570
ABG | 2020-01-09 00:00:00 | 10.2 | 11.48 | 10.18 | 11 | 91400 | -10540
AC | 2020-01-09 00:00:00 | 790 | 795 | 780 | 794.5 | 328820 | -44451030
AEV | 2020-01-09 00:00:00 | 51.85 | 51.9 | 51.05 | 51.8 | 1012910 | -3986536
AGI | 2020-01-09 00:00:00 | 11.08 | 11.22 | 11.04 | 11.2 | 3780300 | -10804776
ALLHC | 2020-01-09 00:00:00 | 2.99 | 3.03 | 2.95 | 2.95 | 290000 | -102910
ANS | 2020-01-09 00:00:00 | 6.4 | 6.4 | 6.4 | 6.4 | 1000 | 0
APO | 2020-01-09 00:00:00 | 0.67 | 0.69 | 0.67 | 0.69 | 159000 | 0
ATN | 2020-01-09 00:00:00 | 0.91 | 0.91 | 0.88 | 0.91 | 1736000 | 0
ATNB | 2020-01-09 00:00:00 | 0.93 | 0.96 | 0.9 | 0.94 | 2057000 | 355810
COSCO | 2020-01-09 00:00:00 | 6.69 | 6.69 | 6.57 | 6.57 | 1432900 | -501548
DMC | 2020-01-09 00:00:00 | 7.01 | 7.16 | 6.99 | 7.04 | 16576300 | -3373711
FDC | 2020-01-09 00:00:00 | 13.1 | 13.1 | 13.1 | 13.1 | 24100 | 0
GTCAP | 2020-01-09 00:00:00 | 838 | 842.5 | 815.5 | 819 | 146510 | -48033515
HI | 2020-01-09 00:00:00 | 5.2 | 5.2 | 5.16 | 5.16 | 42300 | -77400
JGS | 2020-01-09 00:00:00 | 78.7 | 80.4 | 78.4 | 79.25 | 1215870 | -23755537
KPH | 2020-01-09 00:00:00 | 5 | 5 | 5 | 5 | 1500 | 0
LIHC | 2020-01-09 00:00:00 | 0.5 | 0.5 | 0.49 | 0.5 | 4000 | 0
LPZ | 2020-01-09 00:00:00 | 3.85 | 3.87 | 3.82 | 3.84 | 636000 | -624090
LTG | 2020-01-09 00:00:00 | 11.6 | 11.84 | 11.6 | 11.84 | 372600 | -850762
MHC | 2020-01-09 00:00:00 | 0.56 | 0.59 | 0.56 | 0.59 | 116000 | 0
MPI | 2020-01-09 00:00:00 | 3.54 | 3.8 | 3.54 | 3.8 | 40947000 | 61691900
PA | 2020-01-09 00:00:00 | 4.08 | 4.24 | 4.03 | 4.24 | 9000 | 0
PRIM | 2020-01-09 00:00:00 | 1.18 | 1.24 | 1.17 | 1.24 | 172000 | 0
SGI | 2020-01-09 00:00:00 | 1.22 | 1.22 | 1.19 | 1.2 | 374000 | 0
SGP | 2020-01-09 00:00:00 | 192 | 195 | 186 | 195 | 620 | 0
SM | 2020-01-09 00:00:00 | 1057 | 1072 | 1054 | 1072 | 182035 | 70574830
SMC | 2020-01-09 00:00:00 | 160.9 | 161.9 | 159 | 159 | 323280 | -25162448
SOC | 2020-01-09 00:00:00 | 0.79 | 0.8 | 0.79 | 0.8 | 17000 | 0
TFHI | 2020-01-09 00:00:00 | 202.6 | 202.6 | 202.6 | 202.6 | 2460 | 0
ZHI | 2020-01-09 00:00:00 | 0.195 | 0.203 | 0.19 | 0.203 | 280000 | 24700
^PROPERTY | 2020-01-09 00:00:00 | 4091.19 | 4139.7 | 4091.19 | 4139.7 | 1608455 | -178290
ALCO | 2020-01-09 00:00:00 | 0.78 | 0.85 | 0.77 | 0.84 | 4008000 | 780
ALI | 2020-01-09 00:00:00 | 44.05 | 45.05 | 44.05 | 45 | 20253300 | -78982430
ARA | 2020-01-09 00:00:00 | 1.35 | 1.46 | 1.35 | 1.4 | 5000 | 0
BEL | 2020-01-09 00:00:00 | 1.98 | 1.99 | 1.98 | 1.99 | 217000 | 0
BRN | 2020-01-09 00:00:00 | 0.69 | 0.72 | 0.69 | 0.71 | 306000 | 0
CDC | 2020-01-09 00:00:00 | 0.85 | 0.86 | 0.85 | 0.86 | 24000 | 7650
CEI | 2020-01-09 00:00:00 | 0.181 | 0.183 | 0.181 | 0.183 | 320000 | 0
CHI | 2020-01-09 00:00:00 | 6.7 | 6.7 | 6.7 | 6.7 | 500 | 0
CLI | 2020-01-09 00:00:00 | 4.7 | 4.8 | 4.7 | 4.75 | 278000 | -133960
CPG | 2020-01-09 00:00:00 | 0.52 | 0.54 | 0.52 | 0.54 | 3178000 | -10600
CYBR | 2020-01-09 00:00:00 | 0.405 | 0.41 | 0.4 | 0.41 | 1240000 | 0
DD | 2020-01-09 00:00:00 | 18.72 | 19 | 18.4 | 18.42 | 677100 | 1313174
DMW | 2020-01-09 00:00:00 | 9.41 | 9.6 | 9.34 | 9.4 | 435200 | -1448439
ELI | 2020-01-09 00:00:00 | 0.41 | 0.42 | 0.41 | 0.415 | 440000 | 0
EVER | 2020-01-09 00:00:00 | 0.1 | 0.101 | 0.1 | 0.101 | 240000 | 0
FLI | 2020-01-09 00:00:00 | 1.54 | 1.55 | 1.51 | 1.54 | 15723000 | -4603930
GERI | 2020-01-09 00:00:00 | 1.19 | 1.19 | 1.19 | 1.19 | 6000 | 0
HOUSE | 2020-01-09 00:00:00 | 14.76 | 14.76 | 14.7 | 14.7 | 585900 | -288232
IRC | 2020-01-09 00:00:00 | 1.19 | 1.2 | 1.17 | 1.18 | 738000 | -22800
LAND | 2020-01-09 00:00:00 | 0.74 | 0.77 | 0.74 | 0.77 | 2000 | 740
MEG | 2020-01-09 00:00:00 | 4.28 | 4.28 | 4.22 | 4.27 | 18753000 | -43148110
MRC | 2020-01-09 00:00:00 | 0.201 | 0.214 | 0.197 | 0.212 | 22840000 | 73500
PRMX | 2020-01-09 00:00:00 | 2.2 | 2.23 | 2.17 | 2.18 | 415000 | 0
RLC | 2020-01-09 00:00:00 | 28.1 | 28.2 | 27.5 | 27.55 | 2582300 | -16468225
RLT | 2020-01-09 00:00:00 | 0.325 | 0.325 | 0.315 | 0.315 | 100000 | 0
ROCK | 2020-01-09 00:00:00 | 2.12 | 2.14 | 2.12 | 2.12 | 246000 | 0
SHNG | 2020-01-09 00:00:00 | 3.23 | 3.25 | 3.13 | 3.13 | 14000 | 0
SLI | 2020-01-09 00:00:00 | 2.45 | 2.45 | 2.34 | 2.35 | 335000 | -70500
SMPH | 2020-01-09 00:00:00 | 41.5 | 42.2 | 41.45 | 42 | 6251700 | -7720475
STR | 2020-01-09 00:00:00 | 5.72 | 5.86 | 5.7 | 5.84 | 51500 | 0
SUN | 2020-01-09 00:00:00 | 1.4 | 1.65 | 1.39 | 1.58 | 26520000 | -50400
VLL | 2020-01-09 00:00:00 | 7.45 | 7.55 | 7.45 | 7.55 | 10820000 | -26738218
^SERVICE | 2020-01-09 00:00:00 | 1540.05 | 1560.77 | 1537.94 | 1560.77 | 794731 | 55899
ABS | 2020-01-09 00:00:00 | 19.48 | 19.9 | 19 | 19 | 610200 | 0
GMA7 | 2020-01-09 00:00:00 | 5.44 | 5.46 | 5.31 | 5.35 | 102700 | 0
MB | 2020-01-09 00:00:00 | 0.39 | 0.41 | 0.39 | 0.41 | 110000 | 0
GLO | 2020-01-09 00:00:00 | 2010 | 2032 | 2004 | 2030 | 37870 | -20980890
TEL | 2020-01-09 00:00:00 | 1046 | 1089 | 1041 | 1089 | 203455 | 52988130
APL | 2020-01-09 00:00:00 | 0.042 | 0.046 | 0.042 | 0.046 | 29300000 | 0
IMP | 2020-01-09 00:00:00 | 1.8 | 1.8 | 1.77 | 1.77 | 7000 | 0
IS | 2020-01-09 00:00:00 | 0.101 | 0.103 | 0.1 | 0.1 | 840000 | 0
ISM | 2020-01-09 00:00:00 | 3.64 | 3.71 | 3.6 | 3.68 | 1378000 | 4090
JAS | 2020-01-09 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 30000 | 0
NOW | 2020-01-09 00:00:00 | 2.48 | 2.48 | 2.39 | 2.47 | 1140000 | 22090
TBGI | 2020-01-09 00:00:00 | 0.25 | 0.27 | 0.25 | 0.26 | 3590000 | -100
WEB | 2020-01-09 00:00:00 | 2.55 | 2.59 | 2.52 | 2.53 | 232000 | 0
2GO | 2020-01-09 00:00:00 | 9.52 | 9.9 | 9.52 | 9.6 | 11900 | 0
ATI | 2020-01-09 00:00:00 | 18.3 | 18.3 | 18.3 | 18.3 | 500 | 9150
C | 2020-01-09 00:00:00 | 5.31 | 5.44 | 5.23 | 5.24 | 636600 | 143744
CEB | 2020-01-09 00:00:00 | 86.65 | 88.15 | 86.65 | 87.2 | 434140 | -9915292.5
ICT | 2020-01-09 00:00:00 | 130.2 | 134 | 130 | 134 | 1356850 | 30092975
MAC | 2020-01-09 00:00:00 | 15.5 | 15.5 | 15.08 | 15.08 | 721700 | -10320778
MAH | 2020-01-09 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 6000 | 0
PAL | 2020-01-09 00:00:00 | 7.21 | 7.65 | 7.21 | 7.5 | 6400 | 0
TUGS | 2020-01-09 00:00:00 | 1.19 | 1.34 | 1.16 | 1.34 | 6299000 | -13260
DWC | 2020-01-09 00:00:00 | 1.65 | 1.78 | 1.65 | 1.72 | 59000 | 0
WPI | 2020-01-09 00:00:00 | 0.62 | 0.63 | 0.61 | 0.61 | 917000 | 0
IPO | 2020-01-09 00:00:00 | 8.15 | 8.15 | 8.15 | 8.15 | 100 | 0
STI | 2020-01-09 00:00:00 | 0.61 | 0.61 | 0.59 | 0.61 | 631000 | 0
BCOR | 2020-01-09 00:00:00 | 3.5 | 3.52 | 3.25 | 3.26 | 1392000 | 49500
BLOOM | 2020-01-09 00:00:00 | 10.58 | 10.6 | 10.34 | 10.46 | 8222600 | 8147566
LOTO | 2020-01-09 00:00:00 | 2.45 | 2.45 | 2.43 | 2.43 | 63000 | -134050
LR | 2020-01-09 00:00:00 | 2.51 | 2.63 | 2.51 | 2.59 | 507000 | 0
MJC | 2020-01-09 00:00:00 | 3.29 | 3.29 | 3.25 | 3.25 | 249000 | 0
PLC | 2020-01-09 00:00:00 | 0.59 | 0.59 | 0.57 | 0.58 | 1734000 | -354530
HOME | 2020-01-09 00:00:00 | 11.5 | 11.58 | 11.5 | 11.58 | 610600 | -1353798
MRSGI | 2020-01-09 00:00:00 | 2.15 | 2.15 | 2.1 | 2.12 | 264000 | -94960
PGOLD | 2020-01-09 00:00:00 | 39.8 | 40.2 | 39.8 | 39.95 | 402900 | -574280
RRHI | 2020-01-09 00:00:00 | 78.55 | 79.5 | 78.55 | 79.45 | 85590 | 2838745
SEVN | 2020-01-09 00:00:00 | 138 | 139 | 133 | 133 | 4320 | 444802
SSI | 2020-01-09 00:00:00 | 2.63 | 2.68 | 2.61 | 2.66 | 2206000 | 192710
WLCON | 2020-01-09 00:00:00 | 18.14 | 18.46 | 18.14 | 18.46 | 1843700 | 4714568
APC | 2020-01-09 00:00:00 | 0.4 | 0.4 | 0.395 | 0.4 | 1290000 | 0
ECP | 2020-01-09 00:00:00 | 8.52 | 8.87 | 8.36 | 8.5 | 60600 | 0
HVN | 2020-01-09 00:00:00 | 440 | 440 | 430 | 439.8 | 560 | 0
IPM | 2020-01-09 00:00:00 | 6.8 | 7.01 | 6.8 | 7.01 | 4200 | 28640
PHA | 2020-01-09 00:00:00 | 0.365 | 0.365 | 0.345 | 0.35 | 6510000 | -35100
SBS | 2020-01-09 00:00:00 | 9.15 | 9.42 | 8.9 | 9.05 | 6269100 | 0
^MINING-OIL | 2020-01-09 00:00:00 | 8087.08 | 8250.05 | 8047.9 | 8250.05 | 90415 | -6112
AB | 2020-01-09 00:00:00 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 0
APX | 2020-01-09 00:00:00 | 1.12 | 1.12 | 1.04 | 1.1 | 2853000 | -170860
AR | 2020-01-09 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 293000000 | 0
AT | 2020-01-09 00:00:00 | 2.48 | 2.5 | 2.48 | 2.5 | 287000 | -701500
CPM | 2020-01-09 00:00:00 | 3.06 | 3.06 | 2.91 | 3 | 1605000 | -233480
FNI | 2020-01-09 00:00:00 | 1.71 | 1.71 | 1.65 | 1.67 | 2312000 | -169570
GEO | 2020-01-09 00:00:00 | 0.2 | 0.2 | 0.195 | 0.198 | 450000 | 0
LC | 2020-01-09 00:00:00 | 0.102 | 0.102 | 0.097 | 0.098 | 6610000 | 0
LCB | 2020-01-09 00:00:00 | 0.097 | 0.104 | 0.097 | 0.103 | 80000 | -1030
MA | 2020-01-09 00:00:00 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 7000000 | 0
MARC | 2020-01-09 00:00:00 | 0.88 | 0.9 | 0.88 | 0.89 | 45000 | 0
NI | 2020-01-09 00:00:00 | 1.02 | 1.02 | 1 | 1.02 | 11000 | 0
NIKL | 2020-01-09 00:00:00 | 3.15 | 3.3 | 3.15 | 3.3 | 7517000 | -8987750
ORE | 2020-01-09 00:00:00 | 0.68 | 0.72 | 0.68 | 0.71 | 41000 | 0
PX | 2020-01-09 00:00:00 | 3.25 | 3.25 | 3.18 | 3.21 | 1020000 | 688240
SCC | 2020-01-09 00:00:00 | 21.95 | 22.1 | 21.8 | 22.1 | 610500 | 6610495
UPM | 2020-01-09 00:00:00 | 0.0056 | 0.006 | 0.0053 | 0.006 | 9000000 | 0
ACEX | 2020-01-09 00:00:00 | 9.56 | 10.32 | 9.55 | 9.9 | 1718100 | 204358
OPM | 2020-01-09 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 3900000 | 0
OPMB | 2020-01-09 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 200000 | 0
OV | 2020-01-09 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 34700000 | 0
PXP | 2020-01-09 00:00:00 | 9.01 | 10.06 | 8.89 | 10.06 | 1873200 | -3351626
8990P | 2020-01-09 00:00:00 | 99 | 99 | 98.5 | 98.5 | 980 | 86680
ALCPC | 2020-01-09 00:00:00 | 100.8 | 100.8 | 100.8 | 100.8 | 110 | 0
DDPR | 2020-01-09 00:00:00 | 100.4 | 100.4 | 100.4 | 100.4 | 2000 | 0
FBP2 | 2020-01-09 00:00:00 | 997 | 997 | 997 | 997 | 740 | 0
FGENG | 2020-01-09 00:00:00 | 108.1 | 111.3 | 108 | 111.3 | 1480 | 0
GTPPA | 2020-01-09 00:00:00 | 989.5 | 990 | 989.5 | 990 | 5000 | 4949405
GTPPB | 2020-01-09 00:00:00 | 999 | 999 | 999 | 999 | 2300 | 0
MWP | 2020-01-09 00:00:00 | 101 | 101 | 101 | 101 | 5500 | 0
PNX3A | 2020-01-09 00:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 1000 | 0
PNX4 | 2020-01-09 00:00:00 | 1029 | 1030 | 1029 | 1030 | 4005 | 0
SMC2C | 2020-01-09 00:00:00 | 78.5 | 78.5 | 78.45 | 78.45 | 630 | 0
SMC2E | 2020-01-09 00:00:00 | 75 | 75 | 75 | 75 | 18640 | 0
[NAME] | 2020-01-09 00:00:00 | 75.15 | 75.15 | 75.1 | 75.1 | 29500 | 0
SMC2H | 2020-01-09 00:00:00 | 75.1 | 75.15 | 75.1 | 75.1 | 1340 | 0
SMC2I | 2020-01-09 00:00:00 | 76 | 76 | 75.95 | 76 | 160290 | 0
ABSP | 2020-01-09 00:00:00 | 17.94 | 18.6 | 17.9 | 18 | 499000 | -3201758
LRW | 2020-01-09 00:00:00 | 1.26 | 1.32 | 1.26 | 1.32 | 82000 | 0
IDC | 2020-01-09 00:00:00 | 4.17 | 4.21 | 4 | 4.05 | 452000 | -8340
KPPI | 2020-01-09 00:00:00 | 10 | 10.4 | 10 | 10.16 | 326800 | 0
X | 2020-01-09 00:00:00 | 0.8 | 0.83 | 0.79 | 0.82 | 2446000 | 7380
FMETF | 2020-01-09 00:00:00 | 116.2 | 116.3 | 115.9 | 116.3 | 7210 | 2320
DMPA2 | 2020-01-09 00:00:00 | 10 | 10 | 10 | 10 | 6580 | 0
^PSEi | 2020-01-09 00:00:00 | 7736.63 | 7797.64 | 7736.63 | 7797.64 | 5552735 | -488297
^ALLSHARES | 2020-01-09 00:00:00 | 4596.02 | 4612.83 | 4595.08 | 4612.83 | 0 | 0
AUB | 2020-01-10 00:00:00 | 53.75 | 53.75 | 53.75 | 53.75 | 2000 | 0
BDO | 2020-01-10 00:00:00 | 152.8 | 154.5 | 151 | 153 | 1865900 | -30074147
BPI | 2020-01-10 00:00:00 | 85 | 87 | 85 | 86.5 | 1373480 | -12600570
CHIB | 2020-01-10 00:00:00 | 25 | 25.05 | 24.8 | 25 | 210900 | 5000
CSB | 2020-01-10 00:00:00 | 6.22 | 8.48 | 6.22 | 8.48 | 400 | 0
EW | 2020-01-10 00:00:00 | 11.96 | 11.98 | 11.86 | 11.86 | 220900 | -1200944
MBT | 2020-01-10 00:00:00 | 65.9 | 67 | 65.35 | 67 | 983510 | 36498748
PBB | 2020-01-10 00:00:00 | 12.02 | 12.2 | 12.02 | 12.2 | 25000 | 0
PBC | 2020-01-10 00:00:00 | 20.45 | 20.45 | 20 | 20 | 20000 | 0
PNB | 2020-01-10 00:00:00 | 34.95 | 34.95 | 33.7 | 33.85 | 496300 | -9373370
PSB | 2020-01-10 00:00:00 | 57.4 | 57.4 | 57.05 | 57.1 | 1180 | 0
RCB | 2020-01-10 00:00:00 | 22.75 | 22.75 | 22.75 | 22.75 | 20300 | -327600
SECB | 2020-01-10 00:00:00 | 187 | 188 | 185 | 186 | 548660 | -38059498
UBP | 2020-01-10 00:00:00 | 58.05 | 58.65 | 58.05 | 58.1 | 17600 | -394387.5
BLFI | 2020-01-10 00:00:00 | 2.05 | 2.11 | 2 | 2.11 | 37000 | 0
COL | 2020-01-10 00:00:00 | 18.48 | 18.48 | 18.48 | 18.48 | 200 | 0
FERRO | 2020-01-10 00:00:00 | 3.8 | 3.82 | 3.8 | 3.82 | 15000 | 0
FFI | 2020-01-10 00:00:00 | 7 | 7 | 7 | 7 | 20000 | 0
I | 2020-01-10 00:00:00 | 1.18 | 1.2 | 1.18 | 1.2 | 42000 | 0
MED | 2020-01-10 00:00:00 | 0.345 | 0.36 | 0.345 | 0.36 | 140000 | 0
MFC | 2020-01-10 00:00:00 | 850 | 860 | 850 | 860 | 210 | 0
NRCP | 2020-01-10 00:00:00 | 0.78 | 0.83 | 0.78 | 0.82 | 46000 | 0
PSE | 2020-01-10 00:00:00 | 175 | 175 | 175 | 175 | 280 | 0
SLF | 2020-01-10 00:00:00 | 1855 | 1855 | 1855 | 1855 | 30 | 0
V | 2020-01-10 00:00:00 | 1.08 | 1.08 | 1.07 | 1.07 | 63000 | 0
^INDUSTRIAL | 2020-01-10 00:00:00 | 9425.09 | 9465.56 | 9312.27 | 9364.48 | 932255 | -187649
ACEPH | 2020-01-10 00:00:00 | 2.41 | 2.42 | 2.35 | 2.35 | 1749000 | -751150
ACR | 2020-01-10 00:00:00 | 1.23 | 1.37 | 1.22 | 1.32 | 4114000 | -1410100
AP | 2020-01-10 00:00:00 | 34.4 | 34.4 | 34 | 34.25 | 1265600 | -19138960
BSC | 2020-01-10 00:00:00 | 0.245 | 0.245 | 0.241 | 0.245 | 170000 | 0
FGEN | 2020-01-10 00:00:00 | 22.35 | 22.85 | 22.2 | 22.35 | 1375500 | -7069155
FPH | 2020-01-10 00:00:00 | 67.95 | 67.95 | 66 | 66.05 | 195640 | -1048172.5
MER | 2020-01-10 00:00:00 | 303.6 | 308 | 301 | 308 | 173080 | -7261176
MWC | 2020-01-10 00:00:00 | 10.54 | 10.6 | 10.06 | 10.2 | 7869000 | -4669236
PCOR | 2020-01-10 00:00:00 | 4.11 | 4.11 | 4.02 | 4.04 | 1382000 | -921110
PNX | 2020-01-10 00:00:00 | 11.7 | 11.98 | 11.7 | 11.98 | 34000 | -17864
SHLPH | 2020-01-10 00:00:00 | 33.6 | 33.6 | 32.8 | 33.4 | 173000 | 387740
SPC | 2020-01-10 00:00:00 | 8.88 | 8.88 | 8.75 | 8.8 | 318100 | -25636
ANI | 2020-01-10 00:00:00 | 13 | 13 | 12.5 | 12.98 | 1028700 | -7344600
AXLM | 2020-01-10 00:00:00 | 3.12 | 3.23 | 3.06 | 3.06 | 3788000 | -501760
CNPF | 2020-01-10 00:00:00 | 15.48 | 15.48 | 15.1 | 15.24 | 117200 | 436214
DELM | 2020-01-10 00:00:00 | 5.3 | 5.3 | 5.01 | 5.2 | 10900 | 0
DNL | 2020-01-10 00:00:00 | 9.1 | 9.21 | 9.05 | 9.2 | 1040700 | 4454292
EMP | 2020-01-10 00:00:00 | 7.24 | 7.24 | 7.21 | 7.22 | 793400 | -972461
FB | 2020-01-10 00:00:00 | 80 | 80.5 | 79.45 | 79.5 | 140750 | 1024106.5
FOOD | 2020-01-10 00:00:00 | 0.56 | 0.56 | 0.55 | 0.56 | 669000 | 5500
FRUIT | 2020-01-10 00:00:00 | 1.47 | 1.49 | 1.43 | 1.45 | 20963000 | 167310
GSMI | 2020-01-10 00:00:00 | 38 | 38 | 37 | 38 | 12600 | 24130
JFC | 2020-01-10 00:00:00 | 208 | 211 | 203.8 | 206.6 | 304320 | -14294550
MACAY | 2020-01-10 00:00:00 | 6.5 | 7 | 6.5 | 6.8 | 72700 | -34124
MAXS | 2020-01-10 00:00:00 | 11.48 | 11.5 | 11.3 | 11.36 | 12400 | -27292
MG | 2020-01-10 00:00:00 | 0.17 | 0.17 | 0.17 | 0.17 | 150000 | -25500
PIP | 2020-01-10 00:00:00 | 1.92 | 1.93 | 1.92 | 1.92 | 3691000 | -2395860
PIZZA | 2020-01-10 00:00:00 | 9.27 | 9.6 | 9.22 | 9.3 | 278900 | -1050650
RCI | 2020-01-10 00:00:00 | 2.1 | 2.18 | 2.08 | 2.09 | 632000 | 0
RFM | 2020-01-10 00:00:00 | 5.28 | 5.3 | 5.24 | 5.28 | 19000 | -44278
ROX | 2020-01-10 00:00:00 | 1.76 | 1.76 | 1.76 | 1.76 | 6000 | 0
SFI | 2020-01-10 00:00:00 | 0.118 | 0.12 | 0.118 | 0.12 | 420000 | -12000
URC | 2020-01-10 00:00:00 | 142.5 | 143 | 139.1 | 140.3 | 1588100 | -102936409
VITA | 2020-01-10 00:00:00 | 1.17 | 1.25 | 1.17 | 1.25 | 19333000 | 25050
CAB | 2020-01-10 00:00:00 | 72.85 | 72.85 | 71 | 71 | 290 | 0
CHP | 2020-01-10 00:00:00 | 1.73 | 1.79 | 1.68 | 1.68 | 18975000 | -623980
EAGLE | 2020-01-10 00:00:00 | 14.1 | 14.1 | 14 | 14.02 | 514600 | -6887952
EEI | 2020-01-10 00:00:00 | 9.1 | 9.1 | 9.01 | 9.07 | 672100 | -6036321
HLCM | 2020-01-10 00:00:00 | 13.8 | 13.9 | 13.8 | 13.9 | 35100 | 54500
MWIDE | 2020-01-10 00:00:00 | 15.3 | 15.4 | 14.82 | 14.82 | 514500 | -4555076
PHN | 2020-01-10 00:00:00 | 9.85 | 10 | 9.85 | 10 | 3700 | 0
VUL | 2020-01-10 00:00:00 | 0.92 | 0.98 | 0.92 | 0.95 | 1669000 | 0
CIP | 2020-01-10 00:00:00 | 165.5 | 165.5 | 165.5 | 165.5 | 100 | 0
CROWN | 2020-01-10 00:00:00 | 2.12 | 2.16 | 2.12 | 2.16 | 126000 | 0
EURO | 2020-01-10 00:00:00 | 1.59 | 1.59 | 1.59 | 1.59 | 2000 | 0
MVC | 2020-01-10 00:00:00 | 3.44 | 3.44 | 3.2 | 3.4 | 6000 | 0
PPC | 2020-01-10 00:00:00 | 4.84 | 4.84 | 4.7 | 4.7 | 350000 | -547200
CIC | 2020-01-10 00:00:00 | 32 | 32.4 | 32 | 32.4 | 1500 | 0
GREEN | 2020-01-10 00:00:00 | 1.93 | 2.03 | 1.93 | 2.02 | 23008000 | -2853590
IMI | 2020-01-10 00:00:00 | 8 | 8.25 | 8 | 8.1 | 445400 | -1124586
ION | 2020-01-10 00:00:00 | 1.28 | 1.3 | 1.25 | 1.3 | 287000 | 0
PMPC | 2020-01-10 00:00:00 | 5.38 | 5.38 | 5.38 | 5.38 | 2000 | 0
SSP | 2020-01-10 00:00:00 | 0.99 | 1.02 | 0.98 | 0.98 | 205000 | 9900
TECH | 2020-01-10 00:00:00 | 7.5 | 7.9 | 7.32 | 7.49 | 14438200 | 342068
^HOLDING | 2020-01-10 00:00:00 | 7648.88 | 7648.9 | 7580.31 | 7635.45 | 2211603 | 625044
ABA | 2020-01-10 00:00:00 | 0.97 | 0.97 | 0.91 | 0.92 | 69502000 | 1106130
ABG | 2020-01-10 00:00:00 | 11.48 | 12.52 | 11.38 | 11.8 | 86000 | -20
AC | 2020-01-10 00:00:00 | 791.5 | 795 | 785.5 | 795 | 140940 | -13451810
AEV | 2020-01-10 00:00:00 | 51.8 | 52 | 51.55 | 52 | 569830 | 1350488
AGI | 2020-01-10 00:00:00 | 11.26 | 11.26 | 11.04 | 11.18 | 2530000 | -11836038
ALLHC | 2020-01-10 00:00:00 | 2.95 | 2.99 | 2.92 | 2.92 | 681000 | -27740
APO | 2020-01-10 00:00:00 | 0.69 | 0.7 | 0.67 | 0.69 | 508000 | 0
ATN | 2020-01-10 00:00:00 | 0.89 | 0.93 | 0.89 | 0.93 | 829000 | 0
ATNB | 2020-01-10 00:00:00 | 0.92 | 0.95 | 0.92 | 0.95 | 158000 | 93880
COSCO | 2020-01-10 00:00:00 | 6.57 | 6.6 | 6.53 | 6.59 | 215500 | -566393
DMC | 2020-01-10 00:00:00 | 7.06 | 7.15 | 6.97 | 7.07 | 8242200 | -10587513
FDC | 2020-01-10 00:00:00 | 13.3 | 13.4 | 13 | 13.16 | 128800 | 0
GTCAP | 2020-01-10 00:00:00 | 819 | 824.5 | 795 | 795 | 367740 | -158234815
HI | 2020-01-10 00:00:00 | 5.47 | 5.47 | 5.47 | 5.47 | 900 | 0
JGS | 2020-01-10 00:00:00 | 79.05 | 79.05 | 76.95 | 77.05 | 2242160 | -14345947
[NAME] | 2020-01-10 00:00:00 | 6.07 | 6.64 | 6.07 | 6.64 | 21500 | 0
LIHC | 2020-01-10 00:00:00 | 0.5 | 0.5 | 0.49 | 0.5 | 30000 | 0
LPZ | 2020-01-10 00:00:00 | 3.86 | 3.86 | 3.82 | 3.83 | 1097000 | -959080
LTG | 2020-01-10 00:00:00 | 11.96 | 11.96 | 11.4 | 11.4 | 1550000 | 3128566
MHC | 2020-01-10 00:00:00 | 0.59 | 0.64 | 0.59 | 0.6 | 1131000 | 0
MPI | 2020-01-10 00:00:00 | 3.77 | 3.77 | 3.65 | 3.74 | 26681000 | -16332290
PA | 2020-01-10 00:00:00 | 4.24 | 4.88 | 4.21 | 4.7 | 127000 | 0
PRIM | 2020-01-10 00:00:00 | 1.24 | 1.24 | 1.18 | 1.24 | 222000 | 0
REG | 2020-01-10 00:00:00 | 2.73 | 2.98 | 2.73 | 2.73 | 12000 | 0
SGP | 2020-01-10 00:00:00 | 185 | 194 | 185 | 192 | 700 | 0
SM | 2020-01-10 00:00:00 | 1067 | 1080 | 1060 | 1079 | 1053270 | 848550765
SMC | 2020-01-10 00:00:00 | 160 | 161.5 | 158.5 | 158.5 | 339660 | -2858775
SOC | 2020-01-10 00:00:00 | 0.77 | 0.79 | 0.75 | 0.79 | 110000 | 15200
SPM | 2020-01-10 00:00:00 | 2.21 | 2.21 | 2.2 | 2.2 | 10000 | 0
TFHI | 2020-01-10 00:00:00 | 202.6 | 213.8 | 202.6 | 213.8 | 20 | 0
WIN | 2020-01-10 00:00:00 | 0.202 | 0.203 | 0.202 | 0.203 | 70000 | 0
ZHI | 2020-01-10 00:00:00 | 0.202 | 0.202 | 0.195 | 0.198 | 330000 | 0
^PROPERTY | 2020-01-10 00:00:00 | 4138.16 | 4138.27 | 4096.69 | 4112.34 | 1579859 | 136699
ALCO | 2020-01-10 00:00:00 | 0.84 | 0.84 | 0.8 | 0.82 | 1234000 | 8100
ALHI | 2020-01-10 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8 | 200 | 1760
ALI | 2020-01-10 00:00:00 | 45 | 45.05 | 44.1 | 44.35 | 8807500 | -113339125
BEL | 2020-01-10 00:00:00 | 2 | 2 | 1.99 | 1.99 | 107000 | -98000
BRN | 2020-01-10 00:00:00 | 0.72 | 0.74 | 0.72 | 0.74 | 972000 | 0
CDC | 2020-01-10 00:00:00 | 0.83 | 0.85 | 0.82 | 0.82 | 50000 | 0
CEI | 2020-01-10 00:00:00 | 0.184 | 0.184 | 0.184 | 0.184 | 10000 | 0
CHI | 2020-01-10 00:00:00 | 6.8 | 6.8 | 6.2 | 6.7 | 59800 | 0
CLI | 2020-01-10 00:00:00 | 4.79 | 4.8 | 4.76 | 4.76 | 98000 | 38020
CPG | 2020-01-10 00:00:00 | 0.53 | 0.56 | 0.53 | 0.56 | 31636000 | -1209180
CYBR | 2020-01-10 00:00:00 | 0.405 | 0.41 | 0.4 | 0.41 | 260000 | 0
DD | 2020-01-10 00:00:00 | 18.42 | 19.2 | 18.26 | 18.4 | 872900 | -3737676
DMW | 2020-01-10 00:00:00 | 9.41 | 9.41 | 9.22 | 9.22 | 163500 | -1065155
ELI | 2020-01-10 00:00:00 | 0.42 | 0.42 | 0.42 | 0.42 | 40000 | 0
FLI | 2020-01-10 00:00:00 | 1.53 | 1.55 | 1.52 | 1.53 | 13667000 | -11720180
GERI | 2020-01-10 00:00:00 | 1.17 | 1.17 | 1.17 | 1.17 | 28000 | 0
HOUSE | 2020-01-10 00:00:00 | 14.76 | 14.8 | 14.7 | 14.7 | 444400 | -247152
IRC | 2020-01-10 00:00:00 | 1.17 | 1.2 | 1.16 | 1.2 | 1524000 | -934800
MEG | 2020-01-10 00:00:00 | 4.27 | 4.27 | 4.21 | 4.25 | 14405000 | -20028550
MRC | 2020-01-10 00:00:00 | 0.214 | 0.236 | 0.211 | 0.23 | 85940000 | -189650
PHES | 2020-01-10 00:00:00 | 0.415 | 0.42 | 0.415 | 0.415 | 70000 | 0
PRMX | 2020-01-10 00:00:00 | 2.19 | 2.19 | 2.13 | 2.16 | 269000 | 0
RLC | 2020-01-10 00:00:00 | 27.5 | 27.5 | 26.85 | 27.15 | 3091500 | -60124225
RLT | 2020-01-10 00:00:00 | 0.31 | 0.31 | 0.31 | 0.31 | 10000 | 0
ROCK | 2020-01-10 00:00:00 | 2.1 | 2.14 | 2.09 | 2.09 | 44000 | 0
SHNG | 2020-01-10 00:00:00 | 3.25 | 3.25 | 3.24 | 3.24 | 5000 | 0
SLI | 2020-01-10 00:00:00 | 2.36 | 2.47 | 2.34 | 2.47 | 2270000 | 247800
SMPH | 2020-01-10 00:00:00 | 42 | 42.4 | 41.65 | 42 | 16715800 | 373755490
STR | 2020-01-10 00:00:00 | 5.7 | 5.84 | 5.7 | 5.84 | 149300 | 0
SUN | 2020-01-10 00:00:00 | 1.6 | 1.7 | 1.54 | 1.65 | 26732000 | 449700
VLL | 2020-01-10 00:00:00 | 7.46 | 7.54 | 7.46 | 7.53 | 10273200 | -25107777
^SERVICE | 2020-01-10 00:00:00 | 1564.15 | 1564.57 | 1551.1 | 1555.66 | 981935 | -6066
ABS | 2020-01-10 00:00:00 | 19.4 | 19.4 | 18.5 | 18.5 | 124200 | 0
GMA7 | 2020-01-10 00:00:00 | 5.45 | 5.5 | 5.45 | 5.45 | 56200 | 0
GLO | 2020-01-10 00:00:00 | 2030 | 2030 | 1980 | 1980 | 119775 | -12111250
TEL | 2020-01-10 00:00:00 | 1090 | 1092 | 1072 | 1090 | 85995 | 1219595
APL | 2020-01-10 00:00:00 | 0.046 | 0.046 | 0.046 | 0.046 | 4200000 | 0
DFNN | 2020-01-10 00:00:00 | 4.71 | 5 | 4.71 | 5 | 2500 | 0
IS | 2020-01-10 00:00:00 | 0.103 | 0.103 | 0.102 | 0.102 | 290000 | 0
ISM | 2020-01-10 00:00:00 | 3.75 | 3.78 | 3.7 | 3.73 | 1678000 | -101670
NOW | 2020-01-10 00:00:00 | 2.43 | 2.53 | 2.42 | 2.48 | 1102000 | 15360
TBGI | 2020-01-10 00:00:00 | 0.27 | 0.29 | 0.255 | 0.28 | 23630000 | 105000
WEB | 2020-01-10 00:00:00 | 2.52 | 2.7 | 2.52 | 2.58 | 645000 | -2650
2GO | 2020-01-10 00:00:00 | 9.62 | 9.8 | 9.62 | 9.65 | 6900 | 0
ATI | 2020-01-10 00:00:00 | 18.3 | 18.5 | 18.3 | 18.5 | 10600 | 195580
C | 2020-01-10 00:00:00 | 5.25 | 5.38 | 5.25 | 5.32 | 419100 | -28540
CEB | 2020-01-10 00:00:00 | 87.3 | 87.5 | 86.55 | 86.55 | 214280 | -6992451
ICT | 2020-01-10 00:00:00 | 135 | 135 | 131.3 | 132.5 | 1380950 | 20715321
LBC | 2020-01-10 00:00:00 | 13.96 | 13.98 | 13.92 | 13.94 | 3300 | 0
MAC | 2020-01-10 00:00:00 | 15.1 | 15.12 | 14.12 | 14.18 | 2407100 | -16547980
PAL | 2020-01-10 00:00:00 | 7.8 | 7.8 | 7.5 | 7.5 | 4900 | 0
TUGS | 2020-01-10 00:00:00 | 1.35 | 1.4 | 1.33 | 1.34 | 3808000 | 146600
ACE | 2020-01-10 00:00:00 | 1.36 | 1.36 | 1.35 | 1.35 | 16000 | 0
DWC | 2020-01-10 00:00:00 | 1.8 | 2.01 | 1.8 | 2.01 | 2000 | 0
GPH | 2020-01-10 00:00:00 | 10.4 | 11.98 | 10.4 | 11.98 | 4300 | 0
WPI | 2020-01-10 00:00:00 | 0.62 | 0.63 | 0.61 | 0.62 | 405000 | 0
STI | 2020-01-10 00:00:00 | 0.61 | 0.63 | 0.6 | 0.61 | 1963000 | -948540
BCOR | 2020-01-10 00:00:00 | 3.26 | 3.37 | 3.26 | 3.26 | 583000 | 0
BLOOM | 2020-01-10 00:00:00 | 10.4 | 10.78 | 10.4 | 10.6 | 3477300 | -8934218
LOTO | 2020-01-10 00:00:00 | 2.4 | 2.4 | 2.4 | 2.4 | 40000 | -24000
LR | 2020-01-10 00:00:00 | 2.58 | 2.58 | 2.42 | 2.47 | 142000 | -173490
MJC | 2020-01-10 00:00:00 | 3.24 | 3.24 | 3.23 | 3.23 | 108000 | 0
PLC | 2020-01-10 00:00:00 | 0.58 | 0.6 | 0.58 | 0.59 | 4359000 | -1644690
HOME | 2020-01-10 00:00:00 | 11.58 | 11.6 | 11.5 | 11.52 | 1331900 | -4682506
MRSGI | 2020-01-10 00:00:00 | 2.11 | 2.15 | 2.11 | 2.12 | 818000 | -1084290
PGOLD | 2020-01-10 00:00:00 | 40.2 | 40.2 | 39.7 | 39.7 | 250500 | -1887675
RRHI | 2020-01-10 00:00:00 | 79.1 | 79.5 | 79 | 79.5 | 384820 | 22473917.5
SEVN | 2020-01-10 00:00:00 | 140 | 140 | 133 | 140 | 1069830 | -200550
SSI | 2020-01-10 00:00:00 | 2.64 | 2.68 | 2.63 | 2.66 | 3548000 | 4505310
WLCON | 2020-01-10 00:00:00 | 18.46 | 18.48 | 17.98 | 18.2 | 1100800 | 110616
APC | 2020-01-10 00:00:00 | 0.405 | 0.405 | 0.4 | 0.405 | 800000 | -200000
ECP | 2020-01-10 00:00:00 | 8.4 | 8.85 | 8.4 | 8.75 | 8400 | 0
IPM | 2020-01-10 00:00:00 | 7.8 | 7.8 | 7.3 | 7.3 | 4000 | 14600
PHA | 2020-01-10 00:00:00 | 0.35 | 0.355 | 0.34 | 0.34 | 6260000 | -3500
SBS | 2020-01-10 00:00:00 | 9.12 | 9.43 | 9.08 | 9.08 | 49300 | 0
^MINING-OIL | 2020-01-10 00:00:00 | 8278.5 | 8297.56 | 8107.64 | 8107.64 | 107760 | -28658
AB | 2020-01-10 00:00:00 | 10.94 | 10.94 | 10.9 | 10.9 | 1000 | 0
APX | 2020-01-10 00:00:00 | 1.08 | 1.09 | 1.06 | 1.09 | 468000 | -27250
AR | 2020-01-10 00:00:00 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 379000000 | 0
AT | 2020-01-10 00:00:00 | 2.5 | 2.5 | 2.46 | 2.5 | 448000 | -1098820
BC | 2020-01-10 00:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 10000 | 0
COAL | 2020-01-10 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 130000 | 0
CPM | 2020-01-10 00:00:00 | 3 | 3.02 | 2.95 | 3 | 1041000 | 72480
DIZ | 2020-01-10 00:00:00 | 7.28 | 7.49 | 7.07 | 7.13 | 75900 | 0
FNI | 2020-01-10 00:00:00 | 1.69 | 1.69 | 1.63 | 1.63 | 3350000 | -2003370
GEO | 2020-01-10 00:00:00 | 0.2 | 0.203 | 0.196 | 0.199 | 370000 | 0
LC | 2020-01-10 00:00:00 | 0.099 | 0.101 | 0.098 | 0.1 | 1790000 | 0
MA | 2020-01-10 00:00:00 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 4000000 | 0
MARC | 2020-01-10 00:00:00 | 0.86 | 0.91 | 0.86 | 0.9 | 514000 | 0
NI | 2020-01-10 00:00:00 | 1.02 | 1.02 | 1 | 1.02 | 183000 | 0
NIKL | 2020-01-10 00:00:00 | 3.3 | 3.3 | 3.11 | 3.11 | 18036000 | -24831680
ORE | 2020-01-10 00:00:00 | 0.72 | 0.75 | 0.69 | 0.75 | 320000 | -23040
PX | 2020-01-10 00:00:00 | 3.25 | 3.31 | 3.18 | 3.2 | 634000 | -238390
SCC | 2020-01-10 00:00:00 | 22.1 | 22.1 | 21.8 | 22 | 379200 | 1126570
UPM | 2020-01-10 00:00:00 | 0.0055 | 0.006 | 0.0055 | 0.006 | 4000000 | 0
ACEX | 2020-01-10 00:00:00 | 10.18 | 10.18 | 9.57 | 9.58 | 658000 | -30250
OPM | 2020-01-10 00:00:00 | 0.011 | 0.011 | 0.01 | 0.011 | 102100000 | 0
OV | 2020-01-10 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 22200000 | 0
PXP | 2020-01-10 00:00:00 | 10.32 | 10.7 | 10.2 | 10.22 | 1896300 | -1605156
8990P | 2020-01-10 00:00:00 | 99 | 99.75 | 99 | 99.75 | 25010 | 0
ACPB1 | 2020-01-10 00:00:00 | 501 | 507 | 501 | 501 | 10720 | 0
APB2R | 2020-01-10 00:00:00 | 500 | 500 | 500 | 500 | 30 | -10000
[NAME] | 2020-01-10 00:00:00 | 102 | 102 | 100 | 100 | 34350 | -1062425
DDPR | 2020-01-10 00:00:00 | 100.8 | 100.8 | 100.5 | 100.5 | 25800 | 0
FBP2 | 2020-01-10 00:00:00 | 998.5 | 999 | 995 | 995 | 4540 | 0
FGENG | 2020-01-10 00:00:00 | 104.1 | 104.1 | 103.7 | 103.7 | 970 | 0
GLOPP | 2020-01-10 00:00:00 | 505 | 505 | 505 | 505 | 50 | 0
GTPPA | 2020-01-10 00:00:00 | 989 | 990 | 989 | 990 | 500 | 0
MWP | 2020-01-10 00:00:00 | 101 | 101 | 101 | 101 | 8960 | 0
PNX4 | 2020-01-10 00:00:00 | 1027 | 1030 | 1027 | 1029 | 685 | 0
PRF3A | 2020-01-10 00:00:00 | 1027 | 1050 | 1026 | 1050 | 3790 | 0
PRF3B | 2020-01-10 00:00:00 | 1043 | 1050 | 1043 | 1050 | 1070 | 0
SFIP | 2020-01-10 00:00:00 | 1.36 | 1.36 | 1.36 | 1.36 | 4000 | 0
SMC2C | 2020-01-10 00:00:00 | 77.05 | 77.05 | 76.75 | 76.8 | 32640 | 0
[NAME] | 2020-01-10 00:00:00 | 75 | 75 | 75 | 75 | 2700 | 0
SMC2E | 2020-01-10 00:00:00 | 74.95 | 74.95 | 74.9 | 74.9 | 430 | -32212.5
SMC2F | 2020-01-10 00:00:00 | 76.5 | 76.8 | 76.5 | 76.5 | 37100 | 0
[NAME] | 2020-01-10 00:00:00 | 75.3 | 75.3 | 75.1 | 75.1 | 14200 | 0
SMC2H | 2020-01-10 00:00:00 | 75.1 | 76.5 | 75.1 | 76.5 | 22800 | 0
SMC2I | 2020-01-10 00:00:00 | 76 | 76 | 76 | 76 | 30 | 0
ABSP | 2020-01-10 00:00:00 | 18.5 | 18.5 | 17.06 | 17.9 | 120200 | -133052
LRW | 2020-01-10 00:00:00 | 1.26 | 1.26 | 1.25 | 1.25 | 36000 | 0
IDC | 2020-01-10 00:00:00 | 4.06 | 4.2 | 4 | 4.02 | 335000 | 0
KPPI | 2020-01-10 00:00:00 | 10.2 | 10.38 | 10.04 | 10.34 | 167700 | -2060
X | 2020-01-10 00:00:00 | 0.82 | 0.88 | 0.81 | 0.87 | 8997000 | -30000
FMETF | 2020-01-10 00:00:00 | 116.3 | 116.3 | 115.8 | 116.3 | 2240 | 17400
DMPA2 | 2020-01-10 00:00:00 | 10 | 10 | 10 | 10 | 2000 | 0
TECB2 | 2020-01-10 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 300 | 0
^PSEi | 2020-01-10 00:00:00 | 7794.9 | 7794.9 | 7729.05 | 7776.77 | 6801443 | 465664
^ALLSHARES | 2020-01-10 00:00:00 | 4614.38 | 4614.38 | 4589.08 | 4605.17 | 0 | 0
AUB | 2020-01-14 00:00:00 | 53.5 | 53.5 | 53.25 | 53.5 | 520 | 0
BDO | 2020-01-14 00:00:00 | 153.5 | 155 | 153 | 154.7 | 4242880 | 19945825
BPI | 2020-01-14 00:00:00 | 85 | 86.8 | 84.05 | 86.8 | 3155420 | -10507205.5
CHIB | 2020-01-14 00:00:00 | 25.05 | 25.05 | 25 | 25.05 | 320500 | -87475
EW | 2020-01-14 00:00:00 | 11.9 | 12 | 11.82 | 12 | 298000 | 812290
MBT | 2020-01-14 00:00:00 | 66.5 | 66.5 | 65 | 65.8 | 4853850 | -26423491
PBB | 2020-01-14 00:00:00 | 12.2 | 12.2 | 12.2 | 12.2 | 50000 | 0
PBC | 2020-01-14 00:00:00 | 20.5 | 20.5 | 20.5 | 20.5 | 400 | 0
PNB | 2020-01-14 00:00:00 | 34 | 34 | 33.05 | 33.2 | 477100 | -5796790
PSB | 2020-01-14 00:00:00 | 57.2 | 58.2 | 57.1 | 58.2 | 910 | 0
RCB | 2020-01-14 00:00:00 | 22.5 | 22.85 | 22.5 | 22.85 | 28100 | -607810
SECB | 2020-01-14 00:00:00 | 188 | 192 | 185.2 | 192 | 512290 | 19464237
UBP | 2020-01-14 00:00:00 | 58.1 | 58.15 | 57.9 | 58.15 | 19300 | -305287.5
BKR | 2020-01-14 00:00:00 | 0.92 | 0.92 | 0.92 | 0.92 | 1000 | 0
BLFI | 2020-01-14 00:00:00 | 2.12 | 2.4 | 2.12 | 2.25 | 519000 | -38240
COL | 2020-01-14 00:00:00 | 18.02 | 18.48 | 18.02 | 18.02 | 600 | 0
FAF | 2020-01-14 00:00:00 | 0.53 | 0.62 | 0.53 | 0.6 | 29000 | 0
FERRO | 2020-01-14 00:00:00 | 3.82 | 3.82 | 3.77 | 3.77 | 122000 | 0
I | 2020-01-14 00:00:00 | 1.16 | 1.2 | 1.15 | 1.2 | 19000 | 0
MED | 2020-01-14 00:00:00 | 0.355 | 0.36 | 0.355 | 0.36 | 70000 | 0
MFC | 2020-01-14 00:00:00 | 855 | 855 | 840.5 | 840.5 | 170 | 0
NRCP | 2020-01-14 00:00:00 | 0.81 | 0.81 | 0.78 | 0.8 | 131000 | 0
PSE | 2020-01-14 00:00:00 | 175 | 175 | 173.5 | 173.5 | 200 | 0
SLF | 2020-01-14 00:00:00 | 1855 | 1855 | 1810 | 1810 | 525 | 9275
^INDUSTRIAL | 2020-01-14 00:00:00 | 9402.4 | 9533.08 | 9379.52 | 9533.08 | 1923889 | 71334
ACEPH | 2020-01-14 00:00:00 | 2.37 | 2.38 | 2.28 | 2.3 | 2051000 | 329110
ACR | 2020-01-14 00:00:00 | 1.27 | 1.32 | 1.23 | 1.23 | 66000 | 0
AP | 2020-01-14 00:00:00 | 34.25 | 34.35 | 33.5 | 33.8 | 1659500 | -11742610
BSC | 2020-01-14 00:00:00 | 0.241 | 0.241 | 0.231 | 0.236 | 1640000 | 0
FGEN | 2020-01-14 00:00:00 | 22.45 | 22.9 | 21.9 | 21.9 | 3566200 | -2999505
FPH | 2020-01-14 00:00:00 | 66.7 | 68.8 | 66.05 | 66.4 | 17220 | -425387
MER | 2020-01-14 00:00:00 | 302 | 307.8 | 302 | 304.8 | 209810 | 10600696
MWC | 2020-01-14 00:00:00 | 10.42 | 10.58 | 10.28 | 10.42 | 7282300 | 16925384
PCOR | 2020-01-14 00:00:00 | 4.04 | 4.08 | 4.02 | 4.03 | 1720000 | -1581980
PERC | 2020-01-14 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 2000 | 0
PNX | 2020-01-14 00:00:00 | 11.9 | 11.98 | 11.88 | 11.98 | 21600 | -11980
SHLPH | 2020-01-14 00:00:00 | 33.4 | 33.4 | 32.5 | 33 | 147600 | -293270
SPC | 2020-01-14 00:00:00 | 8.77 | 8.79 | 8.54 | 8.78 | 95800 | 0
ANI | 2020-01-14 00:00:00 | 12.98 | 12.98 | 12.22 | 12.86 | 2582000 | -19777442
AXLM | 2020-01-14 00:00:00 | 3.06 | 3.07 | 2.91 | 2.95 | 3738000 | -4056860
CNPF | 2020-01-14 00:00:00 | 15.18 | 15.24 | 15.16 | 15.2 | 1901100 | -395142
DELM | 2020-01-14 00:00:00 | 5.2 | 5.2 | 5 | 5 | 17400 | 0
DNL | 2020-01-14 00:00:00 | 9.36 | 9.48 | 9.2 | 9.39 | 3729800 | 9692886
EMP | 2020-01-14 00:00:00 | 7.22 | 7.23 | 7.22 | 7.22 | 121217400 | -2143638
FB | 2020-01-14 00:00:00 | 79.5 | 80 | 79.05 | 79.5 | 266270 | -14462801
FOOD | 2020-01-14 00:00:00 | 0.54 | 0.56 | 0.54 | 0.54 | 476000 | 0
FRUIT | 2020-01-14 00:00:00 | 1.44 | 1.53 | 1.42 | 1.48 | 23296000 | -669160
GSMI | 2020-01-14 00:00:00 | 37.15 | 38.8 | 37.1 | 38.5 | 34200 | -355990
JFC | 2020-01-14 00:00:00 | 207.6 | 212 | 206.6 | 212 | 447000 | 28496160
MACAY | 2020-01-14 00:00:00 | 6.8 | 7.1 | 6.8 | 6.81 | 14900 | 0
MAXS | 2020-01-14 00:00:00 | 11.3 | 11.36 | 11.12 | 11.18 | 142500 | 250488
PIP | 2020-01-14 00:00:00 | 1.91 | 1.92 | 1.91 | 1.91 | 559000 | -315160
PIZZA | 2020-01-14 00:00:00 | 9.6 | 9.6 | 9.36 | 9.36 | 1604500 | 266645
RCI | 2020-01-14 00:00:00 | 2.05 | 2.05 | 1.85 | 1.93 | 1828000 | 38000
RFM | 2020-01-14 00:00:00 | 5.3 | 5.3 | 5.28 | 5.28 | 8000 | -36960
ROX | 2020-01-14 00:00:00 | 1.75 | 1.75 | 1.75 | 1.75 | 5000 | 0
URC | 2020-01-14 00:00:00 | 142.5 | 149.4 | 141 | 149.4 | 1462990 | 96395468
VITA | 2020-01-14 00:00:00 | 1.23 | 1.23 | 1.2 | 1.22 | 2997000 | -120880
VMC | 2020-01-14 00:00:00 | 2.41 | 2.57 | 2.4 | 2.57 | 86000 | 32920
CA | 2020-01-14 00:00:00 | 65 | 65 | 62.7 | 62.7 | 200 | 0
CAB | 2020-01-14 00:00:00 | 69.95 | 70 | 68 | 68 | 850 | 0
CHP | 2020-01-14 00:00:00 | 1.67 | 1.67 | 1.56 | 1.58 | 20725000 | -15918090
EAGLE | 2020-01-14 00:00:00 | 14.02 | 14.1 | 13.5 | 13.88 | 590800 | -4609840
EEI | 2020-01-14 00:00:00 | 9.07 | 9.3 | 8.95 | 8.95 | 202300 | -1088870
HLCM | 2020-01-14 00:00:00 | 13.92 | 13.92 | 13.78 | 13.9 | 54700 | 109070
MWIDE | 2020-01-14 00:00:00 | 14.88 | 15.68 | 14.3 | 15.5 | 1376900 | -9116114
PHN | 2020-01-14 00:00:00 | 9.62 | 9.98 | 9.6 | 9.98 | 4000 | -2994
T | 2020-01-14 00:00:00 | 1 | 1 | 1 | 1 | 5000 | 0
VUL | 2020-01-14 00:00:00 | 0.98 | 0.98 | 0.92 | 0.93 | 2012000 | -17280
CROWN | 2020-01-14 00:00:00 | 2.16 | 2.16 | 2.12 | 2.16 | 67000 | 0
LMG | 2020-01-14 00:00:00 | 4.65 | 4.65 | 4.65 | 4.65 | 10000 | 0
MVC | 2020-01-14 00:00:00 | 3.33 | 3.41 | 3.33 | 3.41 | 16000 | -13320
PPC | 2020-01-14 00:00:00 | 4.8 | 4.8 | 4.7 | 4.7 | 272000 | -479600
CIC | 2020-01-14 00:00:00 | 32.3 | 32.35 | 32 | 32.2 | 592000 | 115920
GREEN | 2020-01-14 00:00:00 | 2.04 | 2.07 | 2.01 | 2.07 | 6974000 | -1070520
IMI | 2020-01-14 00:00:00 | 8.1 | 8.25 | 7.84 | 7.84 | 278400 | -109162
ION | 2020-01-14 00:00:00 | 1.29 | 1.29 | 1.25 | 1.25 | 44000 | 0
PMPC | 2020-01-14 00:00:00 | 5.39 | 5.39 | 5.39 | 5.39 | 1500 | 0
SSP | 2020-01-14 00:00:00 | 0.98 | 0.98 | 0.96 | 0.97 | 149000 | 1940
TECH | 2020-01-14 00:00:00 | 7.52 | 7.75 | 6.98 | 7.07 | 3823300 | -105478
^HOLDING | 2020-01-14 00:00:00 | 7632.01 | 7632.01 | 7535.08 | 7621.47 | 2722340 | 53858
ABA | 2020-01-14 00:00:00 | 0.92 | 0.93 | 0.88 | 0.9 | 16595000 | 21790
ABG | 2020-01-14 00:00:00 | 11.8 | 12.32 | 11.5 | 11.82 | 33100 | -12100
AC | 2020-01-14 00:00:00 | 794.5 | 795 | 775 | 794.5 | 1576400 | -32438535
AEV | 2020-01-14 00:00:00 | 52 | 52.5 | 51.6 | 52 | 1921370 | -28666309
AGI | 2020-01-14 00:00:00 | 11.18 | 11.28 | 11.04 | 11.12 | 2660200 | -2895190
ALLHC | 2020-01-14 00:00:00 | 2.91 | 2.91 | 2.85 | 2.9 | 734000 | -89580
ANS | 2020-01-14 00:00:00 | 6.4 | 6.4 | 6.21 | 6.4 | 57500 | 0
APO | 2020-01-14 00:00:00 | 0.67 | 0.69 | 0.67 | 0.69 | 14000 | 0
ATN | 2020-01-14 00:00:00 | 0.91 | 0.93 | 0.91 | 0.93 | 1839000 | 0
ATNB | 2020-01-14 00:00:00 | 0.93 | 0.95 | 0.93 | 0.95 | 428000 | 397450
COSCO | 2020-01-14 00:00:00 | 6.53 | 6.7 | 6.53 | 6.54 | 388700 | 876500
DMC | 2020-01-14 00:00:00 | 6.61 | 6.87 | 6.6 | 6.73 | 12966800 | -9869143
FDC | 2020-01-14 00:00:00 | 13 | 13.1 | 13 | 13.1 | 75800 | 0
FPI | 2020-01-14 00:00:00 | 0.204 | 0.227 | 0.204 | 0.227 | 60000 | 0
GTCAP | 2020-01-14 00:00:00 | 800 | 824 | 795.5 | 810 | 199600 | -25044060
JGS | 2020-01-14 00:00:00 | 78 | 79 | 75.85 | 76.5 | 3162270 | 19424108
[NAME] | 2020-01-14 00:00:00 | 6.14 | 6.14 | 6.14 | 6.14 | 2000 | 0
LIHC | 2020-01-14 00:00:00 | 0.5 | 0.5 | 0.49 | 0.5 | 126000 | 0
LPZ | 2020-01-14 00:00:00 | 3.78 | 3.9 | 3.75 | 3.76 | 532000 | -37710
LTG | 2020-01-14 00:00:00 | 11.92 | 11.92 | 11.38 | 11.38 | 1103100 | 3050834
MHC | 2020-01-14 00:00:00 | 0.58 | 0.6 | 0.58 | 0.6 | 26000 | 0
MPI | 2020-01-14 00:00:00 | 3.7 | 3.82 | 3.66 | 3.81 | 42265000 | 51218870
PA | 2020-01-14 00:00:00 | 4.88 | 5.04 | 4.68 | 5.04 | 217000 | 0
PRIM | 2020-01-14 00:00:00 | 1.16 | 1.27 | 1.16 | 1.2 | 182000 | -49200
SGI | 2020-01-14 00:00:00 | 1.19 | 1.24 | 1.18 | 1.24 | 13000 | 2360
SGP | 2020-01-14 00:00:00 | 186 | 186 | 186 | 186 | 230 | 9300
SM | 2020-01-14 00:00:00 | 1074 | 1077 | 1046 | 1077 | 478250 | 83163050
SMC | 2020-01-14 00:00:00 | 158.5 | 159.5 | 156.4 | 157.3 | 208620 | -5210727
SOC | 2020-01-14 00:00:00 | 0.81 | 0.82 | 0.76 | 0.79 | 1377000 | 6320
WIN | 2020-01-14 00:00:00 | 0.203 | 0.216 | 0.203 | 0.216 | 200000 | 0
ZHI | 2020-01-14 00:00:00 | 0.198 | 0.212 | 0.198 | 0.212 | 1750000 | 0
^PROPERTY | 2020-01-14 00:00:00 | 4079.39 | 4079.39 | 3997.65 | 4067.47 | 2365078 | 83737
ALCO | 2020-01-14 00:00:00 | 0.82 | 0.84 | 0.81 | 0.84 | 967000 | 4050
ALHI | 2020-01-14 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8 | 1000 | 8800
ALI | 2020-01-14 00:00:00 | 44 | 44 | 43.5 | 43.9 | 17446600 | -71746225
ARA | 2020-01-14 00:00:00 | 1.56 | 1.56 | 1.35 | 1.44 | 59000 | 0
BEL | 2020-01-14 00:00:00 | 1.97 | 1.97 | 1.84 | 1.9 | 2413000 | -182440
BRN | 2020-01-14 00:00:00 | 0.73 | 0.73 | 0.71 | 0.73 | 120000 | 0
CDC | 2020-01-14 00:00:00 | 0.85 | 0.85 | 0.83 | 0.83 | 3000 | 0
CEI | 2020-01-14 00:00:00 | 0.184 | 0.184 | 0.184 | 0.184 | 40000 | 0
CHI | 2020-01-14 00:00:00 | 6.9 | 6.9 | 6.9 | 6.9 | 100 | 0
CLI | 2020-01-14 00:00:00 | 4.71 | 4.78 | 4.65 | 4.7 | 496000 | 253190
CPG | 2020-01-14 00:00:00 | 0.55 | 0.57 | 0.55 | 0.56 | 2987000 | 0
CYBR | 2020-01-14 00:00:00 | 0.41 | 0.41 | 0.41 | 0.41 | 40000 | 16400
DD | 2020-01-14 00:00:00 | 18.4 | 18.6 | 18.26 | 18.26 | 619600 | -4172336
DMW | 2020-01-14 00:00:00 | 9.2 | 9.5 | 9.2 | 9.22 | 59400 | -210209
ELI | 2020-01-14 00:00:00 | 0.43 | 0.43 | 0.42 | 0.425 | 70000 | 0
FLI | 2020-01-14 00:00:00 | 1.54 | 1.55 | 1.51 | 1.55 | 21124000 | 5883580
GERI | 2020-01-14 00:00:00 | 1.07 | 1.15 | 1.07 | 1.15 | 846000 | 0
HOUSE | 2020-01-14 00:00:00 | 14.8 | 14.8 | 14.68 | 14.68 | 599000 | -458720
IRC | 2020-01-14 00:00:00 | 1.2 | 1.23 | 1.19 | 1.19 | 2326000 | -1149060
LAND | 2020-01-14 00:00:00 | 0.76 | 0.76 | 0.76 | 0.76 | 1000 | 0
MEG | 2020-01-14 00:00:00 | 4.26 | 4.38 | 4.24 | 4.38 | 43885000 | 37234030
MRC | 2020-01-14 00:00:00 | 0.237 | 0.248 | 0.237 | 0.243 | 52760000 | 29200
PHES | 2020-01-14 00:00:00 | 0.42 | 0.42 | 0.42 | 0.42 | 40000 | 0
PRMX | 2020-01-14 00:00:00 | 2.15 | 2.17 | 2.1 | 2.16 | 540000 | 12900
RLC | 2020-01-14 00:00:00 | 27.15 | 27.75 | 27.05 | 27.75 | 2217700 | -13077830
RLT | 2020-01-14 00:00:00 | 0.31 | 0.34 | 0.31 | 0.335 | 1250000 | 0
ROCK | 2020-01-14 00:00:00 | 2.09 | 2.18 | 2.07 | 2.15 | 265000 | -503610
SLI | 2020-01-14 00:00:00 | 2.47 | 2.47 | 2.4 | 2.44 | 122000 | 0
SMPH | 2020-01-14 00:00:00 | 41.5 | 41.5 | 39.65 | 41.05 | 25675700 | 148688105
STR | 2020-01-14 00:00:00 | 5.9 | 5.9 | 5.7 | 5.88 | 105600 | 0
SUN | 2020-01-14 00:00:00 | 1.65 | 1.74 | 1.6 | 1.67 | 14595000 | 82450
VLL | 2020-01-14 00:00:00 | 7.52 | 7.52 | 7.46 | 7.48 | 3465200 | -16974438
^SERVICE | 2020-01-14 00:00:00 | 1560.73 | 1578.09 | 1550.79 | 1578.09 | 1049214 | 72469
ABS | 2020-01-14 00:00:00 | 18 | 18.4 | 18 | 18.4 | 136500 | 0
GMA7 | 2020-01-14 00:00:00 | 5.45 | 5.49 | 5.41 | 5.45 | 91900 | 0
GLO | 2020-01-14 00:00:00 | 1980 | 2048 | 1978 | 2042 | 85795 | 45278190
TEL | 2020-01-14 00:00:00 | 1090 | 1112 | 1072 | 1112 | 218390 | -21072990
APL | 2020-01-14 00:00:00 | 0.045 | 0.047 | 0.045 | 0.045 | 8000000 | 0
DFNN | 2020-01-14 00:00:00 | 4.99 | 5 | 4.99 | 5 | 361200 | 0
IMP | 2020-01-14 00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 12000 | 0
IS | 2020-01-14 00:00:00 | 0.1 | 0.102 | 0.1 | 0.102 | 530000 | 0
ISM | 2020-01-14 00:00:00 | 3.75 | 4.03 | 3.75 | 4 | 12480000 | 579420
JAS | 2020-01-14 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 1000 | 0
NOW | 2020-01-14 00:00:00 | 2.49 | 2.63 | 2.49 | 2.63 | 2507000 | -91650
TBGI | 2020-01-14 00:00:00 | 0.285 | 0.285 | 0.265 | 0.275 | 8020000 | 2700
WEB | 2020-01-14 00:00:00 | 2.58 | 2.71 | 2.58 | 2.65 | 940000 | 20900
2GO | 2020-01-14 00:00:00 | 9.65 | 9.8 | 9.59 | 9.8 | 5400 | 4800
ATI | 2020-01-14 00:00:00 | 18.3 | 18.3 | 18.3 | 18.3 | 201600 | 3689280
C | 2020-01-14 00:00:00 | 5.33 | 5.57 | 5.33 | 5.57 | 796500 | 267641
CEB | 2020-01-14 00:00:00 | 87.15 | 89 | 87.15 | 88.85 | 163290 | -532263
ICT | 2020-01-14 00:00:00 | 134 | 135 | 130.6 | 135 | 2126760 | 44261557
LBC | 2020-01-14 00:00:00 | 13.94 | 13.94 | 13.94 | 13.94 | 200 | 0
MAC | 2020-01-14 00:00:00 | 14.7 | 14.9 | 13.9 | 13.92 | 1804500 | -9890700
MAHB | 2020-01-14 00:00:00 | 1 | 1 | 1 | 1 | 3000 | 1000
PAL | 2020-01-14 00:00:00 | 7.5 | 7.5 | 7.31 | 7.5 | 14300 | 0
TUGS | 2020-01-14 00:00:00 | 1.35 | 1.35 | 1.24 | 1.31 | 2075000 | 411760
ACE | 2020-01-14 00:00:00 | 1.36 | 1.36 | 1.31 | 1.32 | 441000 | 0
DWC | 2020-01-14 00:00:00 | 1.84 | 2.01 | 1.84 | 2.01 | 41000 | -64400
GPH | 2020-01-14 00:00:00 | 11.78 | 12 | 9.54 | 11.9 | 2300 | 0
WPI | 2020-01-14 00:00:00 | 0.6 | 0.63 | 0.6 | 0.63 | 632000 | 0
CEU | 2020-01-14 00:00:00 | 7.05 | 7.05 | 7.05 | 7.05 | 1000 | 0
FEU | 2020-01-14 00:00:00 | 893.5 | 893.5 | 890 | 890 | 230 | 0
STI | 2020-01-14 00:00:00 | 0.61 | 0.62 | 0.6 | 0.61 | 2311000 | -390520
BCOR | 2020-01-14 00:00:00 | 3.3 | 3.59 | 3.26 | 3.57 | 1594000 | -56960
BLOOM | 2020-01-14 00:00:00 | 10.6 | 11.14 | 10.6 | 10.88 | 7508500 | 20128354
LOTO | 2020-01-14 00:00:00 | 2.4 | 2.4 | 2.34 | 2.34 | 35000 | -30600
LR | 2020-01-14 00:00:00 | 2.54 | 2.54 | 2.43 | 2.45 | 55000 | 0
MJC | 2020-01-14 00:00:00 | 3.22 | 3.22 | 3.19 | 3.21 | 651000 | 0
PHR | 2020-01-14 00:00:00 | 4.46 | 5 | 4.46 | 4.75 | 19600 | 0
PLC | 2020-01-14 00:00:00 | 0.58 | 0.61 | 0.58 | 0.6 | 4341000 | -584750
HOME | 2020-01-14 00:00:00 | 11.56 | 11.56 | 11.48 | 11.54 | 1309900 | -3058772
MRSGI | 2020-01-14 00:00:00 | 2.12 | 2.16 | 2.09 | 2.09 | 1369000 | -1238610
PGOLD | 2020-01-14 00:00:00 | 39.7 | 39.85 | 39.35 | 39.65 | 447800 | -1519345
RRHI | 2020-01-14 00:00:00 | 79.4 | 79.5 | 77.8 | 79 | 367710 | -7888854.5
SEVN | 2020-01-14 00:00:00 | 139.5 | 139.5 | 137 | 138 | 230 | 0
SSI | 2020-01-14 00:00:00 | 2.68 | 2.73 | 2.68 | 2.7 | 1833000 | -877560
WLCON | 2020-01-14 00:00:00 | 18.4 | 18.6 | 18.2 | 18.48 | 2547500 | 5071896
APC | 2020-01-14 00:00:00 | 0.405 | 0.41 | 0.4 | 0.4 | 960000 | 0
ECP | 2020-01-14 00:00:00 | 8.84 | 8.85 | 8.84 | 8.84 | 4700 | 0
HVN | 2020-01-14 00:00:00 | 440 | 449 | 429.2 | 438.2 | 33300 | 0
IPM | 2020-01-14 00:00:00 | 8 | 8 | 7.95 | 8 | 20000 | 159897
PHA | 2020-01-14 00:00:00 | 0.345 | 0.35 | 0.34 | 0.345 | 4860000 | -110000
SBS | 2020-01-14 00:00:00 | 9.39 | 9.48 | 9.35 | 9.43 | 335800 | 0
^MINING-OIL | 2020-01-14 00:00:00 | 8156.73 | 8215.78 | 7951.24 | 7951.24 | 100232 | -12616
AB | 2020-01-14 00:00:00 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 0
APX | 2020-01-14 00:00:00 | 1.09 | 1.09 | 1.02 | 1.04 | 1805000 | -376550
AR | 2020-01-14 00:00:00 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 96000000 | 0
AT | 2020-01-14 00:00:00 | 2.49 | 2.55 | 2.49 | 2.51 | 485000 | -1061410
BCB | 2020-01-14 00:00:00 | 0.99 | 1.13 | 0.99 | 1.13 | 5000 | 0
COAL | 2020-01-14 00:00:00 | 0.27 | 0.275 | 0.265 | 0.27 | 480000 | -106000
CPM | 2020-01-14 00:00:00 | 3.03 | 3.03 | 2.95 | 2.96 | 1081000 | 746280
DIZ | 2020-01-14 00:00:00 | 7.2 | 7.2 | 7.08 | 7.08 | 10700 | 0
FNI | 2020-01-14 00:00:00 | 1.64 | 1.71 | 1.63 | 1.63 | 3806000 | -767000
GEO | 2020-01-14 00:00:00 | 0.202 | 0.202 | 0.199 | 0.199 | 20000 | 0
LC | 2020-01-14 00:00:00 | 0.101 | 0.101 | 0.1 | 0.101 | 240000 | 0
MA | 2020-01-14 00:00:00 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 1000000 | 0
MAB | 2020-01-14 00:00:00 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1000000 | -8300
MARC | 2020-01-14 00:00:00 | 0.9 | 0.9 | 0.9 | 0.9 | 12000 | 0
NI | 2020-01-14 00:00:00 | 1.02 | 1.02 | 1 | 1.02 | 32000 | 0
NIKL | 2020-01-14 00:00:00 | 3.18 | 3.25 | 3.05 | 3.05 | 13688000 | -11536430
OM | 2020-01-14 00:00:00 | 0.42 | 0.425 | 0.42 | 0.425 | 870000 | 0
ORE | 2020-01-14 00:00:00 | 0.76 | 0.76 | 0.75 | 0.75 | 6000 | 0
PX | 2020-01-14 00:00:00 | 3.21 | 3.21 | 3.05 | 3.05 | 481000 | -1022280
SCC | 2020-01-14 00:00:00 | 22 | 22.2 | 21.4 | 21.9 | 492900 | 1881690
ACEX | 2020-01-14 00:00:00 | 9.58 | 9.58 | 8.71 | 8.97 | 2265300 | 216456
OPMB | 2020-01-14 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 900000 | 0
OV | 2020-01-14 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 83100000 | 0
PXP | 2020-01-14 00:00:00 | 10.16 | 10.16 | 9.52 | 9.59 | 1043200 | -582624
8990P | 2020-01-14 00:00:00 | 99 | 99.8 | 99 | 99.75 | 9210 | 0
ACPB1 | 2020-01-14 00:00:00 | 501 | 502 | 500.5 | 500.5 | 5200 | 0
ALCPB | 2020-01-14 00:00:00 | 100.4 | 101.5 | 100.4 | 101.5 | 150 | 0
APB2R | 2020-01-14 00:00:00 | 500 | 500 | 500 | 500 | 610 | 0
[NAME] | 2020-01-14 00:00:00 | 101.2 | 101.5 | 101.2 | 101.3 | 9540 | -50600
DDPR | 2020-01-14 00:00:00 | 101 | 101 | 100 | 100.9 | 7920 | 0
FBP2 | 2020-01-14 00:00:00 | 985 | 1000 | 985 | 1000 | 150 | 0
FGENG | 2020-01-14 00:00:00 | 110.7 | 110.7 | 105 | 110.7 | 80 | 0
GLOPP | 2020-01-14 00:00:00 | 501 | 505 | 501 | 505 | 200 | -40080
GTPPB | 2020-01-14 00:00:00 | 994 | 994 | 994 | 994 | 10 | 0
MWP | 2020-01-14 00:00:00 | 100.7 | 100.8 | 100.7 | 100.8 | 20 | 0
PNX3A | 2020-01-14 00:00:00 | 102 | 102 | 102 | 102 | 100 | 0
PNX3B | 2020-01-14 00:00:00 | 107 | 108.8 | 107 | 108.8 | 110 | 0
PNX4 | 2020-01-14 00:00:00 | 1029 | 1029 | 1029 | 1029 | 680 | 0
PRF2B | 2020-01-14 00:00:00 | 1040 | 1040 | 1040 | 1040 | 90 | 0
PRF3B | 2020-01-14 00:00:00 | 1050 | 1050 | 1050 | 1050 | 465 | 0
SMC2C | 2020-01-14 00:00:00 | 76.8 | 78.5 | 76.8 | 77 | 42310 | 0
[NAME] | 2020-01-14 00:00:00 | 75 | 75 | 75 | 75 | 500 | 0
SMC2E | 2020-01-14 00:00:00 | 76 | 76 | 76 | 76 | 30 | 0
SMC2F | 2020-01-14 00:00:00 | 76.5 | 76.5 | 75.8 | 76 | 53200 | 0
[NAME] | 2020-01-14 00:00:00 | 75.4 | 75.4 | 75.4 | 75.4 | 6000 | 0
SMC2H | 2020-01-14 00:00:00 | 75.15 | 75.15 | 75.15 | 75.15 | 20000 | 0
SMC2I | 2020-01-14 00:00:00 | 76 | 76 | 75.95 | 76 | 33320 | 0
ABSP | 2020-01-14 00:00:00 | 17.9 | 17.9 | 17.5 | 17.5 | 203100 | 971250
GMAP | 2020-01-14 00:00:00 | 5.3 | 5.44 | 5.24 | 5.24 | 51100 | 22894
LRW | 2020-01-14 00:00:00 | 1.36 | 1.36 | 1.33 | 1.33 | 20000 | 0
IDC | 2020-01-14 00:00:00 | 4 | 4.15 | 3.86 | 4.15 | 337000 | 0
KPPI | 2020-01-14 00:00:00 | 10.4 | 10.5 | 10.24 | 10.24 | 210300 | 0
X | 2020-01-14 00:00:00 | 0.88 | 0.88 | 0.83 | 0.88 | 3421000 | -532280
FMETF | 2020-01-14 00:00:00 | 116.3 | 116.6 | 115.5 | 116.6 | 6290 | 106736
DMPA2 | 2020-01-14 00:00:00 | 10 | 10 | 10 | 10 | 5840 | -20000
TECB2 | 2020-01-14 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 1000 | 0
^PSEi | 2020-01-14 00:00:00 | 7761.59 | 7793.25 | 7684.28 | 7793.25 | 9878278 | 157063
^ALLSHARES | 2020-01-14 00:00:00 | 4597.82 | 4605.97 | 4566.41 | 4605.97 | 0 | 0
AUB | 2020-01-15 00:00:00 | 53.6 | 53.9 | 53.6 | 53.9 | 960 | 0
BDO | 2020-01-15 00:00:00 | 155 | 155.1 | 153.2 | 153.2 | 3331300 | -40205248
BPI | 2020-01-15 00:00:00 | 86.45 | 86.45 | 83.65 | 83.7 | 3221650 | -113385332
CHIB | 2020-01-15 00:00:00 | 25.05 | 25.05 | 25 | 25.05 | 68200 | 10020
EW | 2020-01-15 00:00:00 | 12 | 12.32 | 11.94 | 12.28 | 347100 | -195324
MBT | 2020-01-15 00:00:00 | 65.8 | 65.8 | 64.95 | 65 | 2967360 | -96530816.5
PBB | 2020-01-15 00:00:00 | 12.02 | 12.02 | 12.02 | 12.02 | 45600 | 0
PBC | 2020-01-15 00:00:00 | 20.8 | 20.8 | 20.8 | 20.8 | 1400 | 8320
PNB | 2020-01-15 00:00:00 | 33.2 | 33.95 | 32.1 | 32.1 | 644200 | -12081255
PSB | 2020-01-15 00:00:00 | 58 | 58 | 58 | 58 | 170 | 0
RCB | 2020-01-15 00:00:00 | 23 | 23 | 22.6 | 22.6 | 13400 | -271320
SECB | 2020-01-15 00:00:00 | 192 | 192 | 185 | 185 | 576790 | -50728181
UBP | 2020-01-15 00:00:00 | 58.5 | 58.5 | 58.4 | 58.4 | 280 | -9928
BKR | 2020-01-15 00:00:00 | 0.88 | 0.89 | 0.88 | 0.89 | 15000 | 0
BLFI | 2020-01-15 00:00:00 | 2.34 | 2.43 | 2.24 | 2.43 | 222000 | 0
COL | 2020-01-15 00:00:00 | 18.02 | 18.1 | 18.02 | 18.1 | 1700 | 0
FERRO | 2020-01-15 00:00:00 | 3.75 | 3.95 | 3.71 | 3.93 | 75000 | 7540
FFI | 2020-01-15 00:00:00 | 6.81 | 6.81 | 6.81 | 6.81 | 1600 | 0
PSE | 2020-01-15 00:00:00 | 178 | 178 | 174 | 177.8 | 420 | 0
^INDUSTRIAL | 2020-01-15 00:00:00 | 9519.36 | 9521.99 | 9352.92 | 9383.22 | 1452988 | -127064
ACEPH | 2020-01-15 00:00:00 | 2.3 | 2.38 | 2.3 | 2.32 | 2767000 | 751830
ACR | 2020-01-15 00:00:00 | 1.24 | 1.24 | 1.24 | 1.24 | 11000 | 0
AP | 2020-01-15 00:00:00 | 33.8 | 33.8 | 32.4 | 32.5 | 2341200 | -46338045
BSC | 2020-01-15 00:00:00 | 0.234 | 0.236 | 0.233 | 0.236 | 490000 | 0
FGEN | 2020-01-15 00:00:00 | 22.4 | 22.4 | 21.5 | 21.6 | 1373200 | -14136680
FPH | 2020-01-15 00:00:00 | 66.4 | 66.8 | 66.2 | 66.45 | 238290 | -8181211.5
MER | 2020-01-15 00:00:00 | 304.8 | 306 | 287 | 292.4 | 254360 | -45534250
MWC | 2020-01-15 00:00:00 | 10.42 | 10.48 | 9.99 | 10.04 | 5549900 | 4722893
PCOR | 2020-01-15 00:00:00 | 4.03 | 4.03 | 3.95 | 3.99 | 1198000 | -206890
PERC | 2020-01-15 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 2000 | 8500
PNX | 2020-01-15 00:00:00 | 11.8 | 12 | 11.8 | 12 | 30800 | -34538
SHLPH | 2020-01-15 00:00:00 | 33.05 | 33.4 | 32.9 | 32.95 | 123700 | 732385
SPC | 2020-01-15 00:00:00 | 8.78 | 8.84 | 8.78 | 8.81 | 206300 | -208582
ANI | 2020-01-15 00:00:00 | 12.78 | 12.8 | 12.6 | 12.6 | 901500 | -4209120
AXLM | 2020-01-15 00:00:00 | 2.98 | 3.05 | 2.96 | 3 | 1064000 | 8930
CAT | 2020-01-15 00:00:00 | 16.7 | 18.78 | 16.6 | 18.78 | 7400 | 0
CNPF | 2020-01-15 00:00:00 | 15.14 | 15.14 | 15 | 15.02 | 23100 | 34968
DELM | 2020-01-15 00:00:00 | 4.8 | 5.15 | 4.8 | 5.15 | 400 | 0
DNL | 2020-01-15 00:00:00 | 9.48 | 9.48 | 9.29 | 9.34 | 1622000 | 13040544
EMP | 2020-01-15 00:00:00 | 7.24 | 7.3 | 7.2 | 7.22 | 5923700 | -3904347
FB | 2020-01-15 00:00:00 | 79.5 | 79.6 | 73.5 | 75 | 269240 | -4906815
FOOD | 2020-01-15 00:00:00 | 0.54 | 0.55 | 0.54 | 0.55 | 578000 | 0
FRUIT | 2020-01-15 00:00:00 | 1.47 | 1.53 | 1.45 | 1.45 | 26782000 | 48820
GSMI | 2020-01-15 00:00:00 | 38.4 | 38.4 | 37.15 | 38.2 | 17400 | 57795
JFC | 2020-01-15 00:00:00 | 211 | 212 | 206 | 206 | 308320 | -1383062
MACAY | 2020-01-15 00:00:00 | 6.96 | 7.21 | 6.96 | 7.05 | 35900 | -1894
MAXS | 2020-01-15 00:00:00 | 11.36 | 11.38 | 11.18 | 11.28 | 106700 | 351342
PIP | 2020-01-15 00:00:00 | 1.91 | 1.91 | 1.8 | 1.84 | 710000 | -175740
PIZZA | 2020-01-15 00:00:00 | 9.4 | 9.85 | 9.4 | 9.85 | 252700 | 72135
RCI | 2020-01-15 00:00:00 | 1.92 | 1.92 | 1.88 | 1.89 | 580000 | 0
RFM | 2020-01-15 00:00:00 | 5.3 | 5.3 | 5.2 | 5.29 | 12900 | -17803
ROX | 2020-01-15 00:00:00 | 1.76 | 1.76 | 1.76 | 1.76 | 1000 | 0
SFI | 2020-01-15 00:00:00 | 0.12 | 0.12 | 0.12 | 0.12 | 240000 | 0
URC | 2020-01-15 00:00:00 | 148.5 | 150 | 147.1 | 150 | 878310 | 29608328
VITA | 2020-01-15 00:00:00 | 1.23 | 1.23 | 1.2 | 1.21 | 1518000 | -410860
VMC | 2020-01-15 00:00:00 | 2.42 | 2.58 | 2.42 | 2.58 | 70000 | -2580
CAB | 2020-01-15 00:00:00 | 68 | 71 | 67 | 71 | 470 | 0
CHP | 2020-01-15 00:00:00 | 1.58 | 1.62 | 1.57 | 1.57 | 33129000 | -34899420
EAGLE | 2020-01-15 00:00:00 | 13.66 | 14.18 | 13.66 | 13.7 | 186100 | 67392
EEI | 2020-01-15 00:00:00 | 9.11 | 9.18 | 9 | 9 | 55200 | -135318
HLCM | 2020-01-15 00:00:00 | 13.78 | 13.78 | 13.6 | 13.6 | 129300 | 0
MWIDE | 2020-01-15 00:00:00 | 15.16 | 15.16 | 14.62 | 15 | 1363700 | -18045288
PHN | 2020-01-15 00:00:00 | 10 | 10 | 10 | 10 | 11200 | 0
T | 2020-01-15 00:00:00 | 0.99 | 0.99 | 0.99 | 0.99 | 1000 | 0
VUL | 2020-01-15 00:00:00 | 0.93 | 0.97 | 0.92 | 0.95 | 1108000 | 0
CROWN | 2020-01-15 00:00:00 | 2.12 | 2.16 | 2.12 | 2.16 | 32000 | 8520
PPC | 2020-01-15 00:00:00 | 4.8 | 4.8 | 4.75 | 4.8 | 354000 | -14440
CIC | 2020-01-15 00:00:00 | 32.2 | 32.4 | 32.2 | 32.25 | 5100 | 138590
GREEN | 2020-01-15 00:00:00 | 2.07 | 2.12 | 2.03 | 2.11 | 6691000 | 3152240
IMI | 2020-01-15 00:00:00 | 7.84 | 7.95 | 7.7 | 7.8 | 739100 | 2678070
ION | 2020-01-15 00:00:00 | 1.25 | 1.28 | 1.23 | 1.27 | 120000 | -10240
SSP | 2020-01-15 00:00:00 | 0.97 | 1.01 | 0.94 | 1 | 325000 | 0
TECH | 2020-01-15 00:00:00 | 7.15 | 7.25 | 6.53 | 6.6 | 4663400 | 209580
^HOLDING | 2020-01-15 00:00:00 | 7635.85 | 7635.85 | 7493.46 | 7493.46 | 1439733 | -172834
ABA | 2020-01-15 00:00:00 | 0.9 | 0.92 | 0.89 | 0.89 | 2746000 | 0
ABG | 2020-01-15 00:00:00 | 12.04 | 12.06 | 11.2 | 11.2 | 27700 | 0
AC | 2020-01-15 00:00:00 | 790 | 792 | 777.5 | 790 | 350630 | -10512830
AEV | 2020-01-15 00:00:00 | 51.7 | 52.4 | 51.7 | 52.4 | 805600 | 10121992
AGI | 2020-01-15 00:00:00 | 11.2 | 11.22 | 11 | 11 | 3986900 | -11379730
ALLHC | 2020-01-15 00:00:00 | 2.93 | 2.93 | 2.83 | 2.85 | 782000 | -137570
ANS | 2020-01-15 00:00:00 | 6.4 | 6.4 | 6.3 | 6.35 | 32500 | -7560
APO | 2020-01-15 00:00:00 | 0.67 | 0.69 | 0.67 | 0.69 | 140000 | -44230
ATN | 2020-01-15 00:00:00 | 0.93 | 0.94 | 0.93 | 0.94 | 1383000 | 0
ATNB | 2020-01-15 00:00:00 | 0.94 | 0.95 | 0.94 | 0.94 | 619000 | 468150
COSCO | 2020-01-15 00:00:00 | 6.54 | 6.75 | 6.54 | 6.71 | 426800 | 75534
DMC | 2020-01-15 00:00:00 | 6.75 | 6.83 | 6.6 | 6.69 | 7793600 | -25241428
FDC | 2020-01-15 00:00:00 | 13 | 13.18 | 13 | 13.16 | 35200 | -7800
FJPB | 2020-01-15 00:00:00 | 3.61 | 3.61 | 3.61 | 3.61 | 5000 | 0
GTCAP | 2020-01-15 00:00:00 | 810 | 810 | 785 | 785 | 107760 | -46434745
HI | 2020-01-15 00:00:00 | 5.4 | 5.4 | 5.4 | 5.4 | 4009000 | -39420
JGS | 2020-01-15 00:00:00 | 78.1 | 78.3 | 73.5 | 73.5 | 3664770 | -128039508.5
[NAME] | 2020-01-15 00:00:00 | 6.51 | 6.62 | 6.51 | 6.62 | 103000 | 0
LIHC | 2020-01-15 00:00:00 | 0.5 | 0.5 | 0.49 | 0.5 | 33000 | 0
LPZ | 2020-01-15 00:00:00 | 3.76 | 3.76 | 3.72 | 3.72 | 71000 | -41040
LTG | 2020-01-15 00:00:00 | 11.4 | 11.6 | 11.26 | 11.3 | 936500 | 5422614
MHC | 2020-01-15 00:00:00 | 0.59 | 0.6 | 0.59 | 0.6 | 89000 | 0
MPI | 2020-01-15 00:00:00 | 3.79 | 3.79 | 3.7 | 3.7 | 43778000 | 45780710
PA | 2020-01-15 00:00:00 | 5.04 | 5.17 | 4.9 | 5 | 95200 | 34800
PRIM | 2020-01-15 00:00:00 | 1.26 | 1.26 | 1.18 | 1.18 | 152000 | 0
SGP | 2020-01-15 00:00:00 | 190 | 195 | 190 | 195 | 130 | 0
SM | 2020-01-15 00:00:00 | 1076 | 1076 | 1056 | 1060 | 119465 | -1404170
SMC | 2020-01-15 00:00:00 | 157 | 157.5 | 151.6 | 151.6 | 255280 | -11470438
SOC | 2020-01-15 00:00:00 | 0.8 | 0.82 | 0.8 | 0.81 | 53000 | -16000
TFHI | 2020-01-15 00:00:00 | 213.8 | 213.8 | 203.2 | 207.2 | 360 | 35588
WIN | 2020-01-15 00:00:00 | 0.21 | 0.216 | 0.202 | 0.206 | 240000 | 0
ZHI | 2020-01-15 00:00:00 | 0.212 | 0.24 | 0.212 | 0.218 | 6380000 | 2200
^PROPERTY | 2020-01-15 00:00:00 | 4058.9 | 4062.52 | 4024.26 | 4024.26 | 1361480 | -181447
ALCO | 2020-01-15 00:00:00 | 0.84 | 0.88 | 0.84 | 0.87 | 4030000 | -8800
ALI | 2020-01-15 00:00:00 | 43.85 | 44 | 43.2 | 43.2 | 6208500 | -41222545
ARA | 2020-01-15 00:00:00 | 1.44 | 1.44 | 1.4 | 1.4 | 6000 | 0
BEL | 2020-01-15 00:00:00 | 1.9 | 1.9 | 1.88 | 1.88 | 387000 | 28410
BRN | 2020-01-15 00:00:00 | 0.71 | 0.73 | 0.71 | 0.72 | 57000 | 0
CDC | 2020-01-15 00:00:00 | 0.83 | 0.83 | 0.83 | 0.83 | 23000 | 0
CEI | 2020-01-15 00:00:00 | 0.184 | 0.184 | 0.181 | 0.181 | 290000 | 0
CHI | 2020-01-15 00:00:00 | 6.5 | 6.89 | 6.5 | 6.88 | 91000 | 616348
CLI | 2020-01-15 00:00:00 | 4.8 | 4.8 | 4.67 | 4.7 | 412000 | 75080
CPG | 2020-01-15 00:00:00 | 0.55 | 0.55 | 0.54 | 0.55 | 1095000 | -52800
DD | 2020-01-15 00:00:00 | 18.26 | 18.6 | 18.26 | 18.3 | 230000 | -1202864
DMW | 2020-01-15 00:00:00 | 9.22 | 9.66 | 9.22 | 9.65 | 87600 | -138737
ELI | 2020-01-15 00:00:00 | 0.43 | 0.43 | 0.43 | 0.43 | 20000 | 0
FLI | 2020-01-15 00:00:00 | 1.55 | 1.56 | 1.52 | 1.54 | 17433000 | 3587280
GERI | 2020-01-15 00:00:00 | 1.17 | 1.17 | 1.09 | 1.12 | 281000 | 0
HOUSE | 2020-01-15 00:00:00 | 14.72 | 14.74 | 14.72 | 14.72 | 501800 | 0
IRC | 2020-01-15 00:00:00 | 1.21 | 1.21 | 1.18 | 1.18 | 558000 | -21600
MEG | 2020-01-15 00:00:00 | 4.37 | 4.37 | 4.27 | 4.32 | 27371000 | -15690240
MRC | 2020-01-15 00:00:00 | 0.243 | 0.26 | 0.243 | 0.247 | 59250000 | -29290
PHES | 2020-01-15 00:00:00 | 0.41 | 0.41 | 0.41 | 0.41 | 30000 | 0
PRMX | 2020-01-15 00:00:00 | 2.2 | 2.24 | 2.17 | 2.17 | 406000 | 89200
RLC | 2020-01-15 00:00:00 | 27.75 | 28.1 | 27.25 | 27.6 | 1752300 | 5546275
RLT | 2020-01-15 00:00:00 | 0.325 | 0.355 | 0.325 | 0.345 | 1130000 | 7000
ROCK | 2020-01-15 00:00:00 | 2.09 | 2.11 | 2.09 | 2.11 | 52000 | 0
SHNG | 2020-01-15 00:00:00 | 3.24 | 3.24 | 3.24 | 3.24 | 20000 | -16200
SLI | 2020-01-15 00:00:00 | 2.42 | 2.45 | 2.42 | 2.43 | 27000 | 0
SMPH | 2020-01-15 00:00:00 | 40.9 | 40.95 | 40.5 | 40.7 | 14451500 | -122938235
STR | 2020-01-15 00:00:00 | 5.87 | 5.87 | 5.8 | 5.85 | 41300 | 0
SUN | 2020-01-15 00:00:00 | 1.67 | 1.69 | 1.57 | 1.57 | 12022000 | 0
VLL | 2020-01-15 00:00:00 | 7.46 | 7.46 | 7.4 | 7.4 | 8099800 | -10076076
^SERVICE | 2020-01-15 00:00:00 | 1564.52 | 1569.53 | 1556.05 | 1556.05 | 1103983 | -75464
ABS | 2020-01-15 00:00:00 | 18.2 | 18.4 | 18 | 18.02 | 265400 | 0
GMA7 | 2020-01-15 00:00:00 | 5.41 | 5.45 | 5.41 | 5.45 | 176800 | 0
MB | 2020-01-15 00:00:00 | 0.41 | 0.41 | 0.41 | 0.41 | 100000 | 0
GLO | 2020-01-15 00:00:00 | 1996 | 2066 | 1996 | 2062 | 93230 | 52391940
TEL | 2020-01-15 00:00:00 | 1110 | 1110 | 1082 | 1082 | 264715 | -44004610
APL | 2020-01-15 00:00:00 | 0.045 | 0.047 | 0.045 | 0.047 | 8700000 | 0
IMP | 2020-01-15 00:00:00 | 1.77 | 1.77 | 1.66 | 1.66 | 8000 | 0
IS | 2020-01-15 00:00:00 | 0.102 | 0.11 | 0.102 | 0.106 | 4480000 | 0
ISM | 2020-01-15 00:00:00 | 4 | 4.1 | 3.92 | 4.1 | 6845000 | 352340
NOW | 2020-01-15 00:00:00 | 2.68 | 2.68 | 2.53 | 2.57 | 1633000 | 2780
TBGI | 2020-01-15 00:00:00 | 0.27 | 0.28 | 0.265 | 0.27 | 2830000 | 0
WEB | 2020-01-15 00:00:00 | 2.69 | 2.7 | 2.61 | 2.61 | 430000 | -18470
2GO | 2020-01-15 00:00:00 | 9.85 | 9.85 | 9.6 | 9.6 | 3800 | -1930
C | 2020-01-15 00:00:00 | 5.58 | 5.61 | 5.44 | 5.57 | 487600 | 178560
CEB | 2020-01-15 00:00:00 | 88.5 | 88.85 | 88.45 | 88.7 | 52400 | 207109.5
ICT | 2020-01-15 00:00:00 | 131.9 | 132.8 | 130.5 | 131.5 | 1524240 | -85437782
LBC | 2020-01-15 00:00:00 | 13.94 | 13.94 | 13.94 | 13.94 | 700 | 0
MAC | 2020-01-15 00:00:00 | 14.3 | 14.4 | 13.12 | 13.22 | 1758000 | -10266902
MAH | 2020-01-15 00:00:00 | 0.9 | 0.96 | 0.9 | 0.96 | 45000 | 0
MAHB | 2020-01-15 00:00:00 | 1 | 1 | 1 | 1 | 5000 | 4000
PAL | 2020-01-15 00:00:00 | 7.5 | 7.85 | 7.3 | 7.85 | 6200 | 0
TUGS | 2020-01-15 00:00:00 | 1.31 | 1.45 | 1.31 | 1.42 | 4485000 | 268220
WPI | 2020-01-15 00:00:00 | 0.61 | 0.63 | 0.61 | 0.62 | 591000 | 0
FEU | 2020-01-15 00:00:00 | 890 | 892 | 890 | 892 | 50 | 0
STI | 2020-01-15 00:00:00 | 0.6 | 0.61 | 0.6 | 0.61 | 21857000 | 36920
BCOR | 2020-01-15 00:00:00 | 3.65 | 3.9 | 3.56 | 3.56 | 2946000 | 113610
BLOOM | 2020-01-15 00:00:00 | 10.9 | 11 | 10.74 | 10.84 | 1499700 | 8383134
LOTO | 2020-01-15 00:00:00 | 2.34 | 2.34 | 2.2 | 2.3 | 95000 | -124500
LR | 2020-01-15 00:00:00 | 2.45 | 2.52 | 2.45 | 2.45 | 101000 | -2450
MJC | 2020-01-15 00:00:00 | 3.2 | 3.2 | 3.18 | 3.2 | 122000 | 0
PHR | 2020-01-15 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 2000 | 0
PLC | 2020-01-15 00:00:00 | 0.61 | 0.61 | 0.59 | 0.6 | 4791000 | -439800
HOME | 2020-01-15 00:00:00 | 11.52 | 11.54 | 11.48 | 11.5 | 1018000 | -1651958
MRSGI | 2020-01-15 00:00:00 | 2.09 | 2.1 | 2.08 | 2.09 | 628000 | -551680
PGOLD | 2020-01-15 00:00:00 | 39.75 | 40.1 | 39 | 39.1 | 802300 | -2156815
RRHI | 2020-01-15 00:00:00 | 79.2 | 79.2 | 77.5 | 78 | 676450 | -33989217.5
SEVN | 2020-01-15 00:00:00 | 138.1 | 138.1 | 137 | 137 | 370 | -12395
SSI | 2020-01-15 00:00:00 | 2.73 | 2.74 | 2.7 | 2.71 | 1586000 | 130290
WLCON | 2020-01-15 00:00:00 | 18.48 | 18.7 | 18.4 | 18.6 | 7111000 | 41245806
APC | 2020-01-15 00:00:00 | 0.41 | 0.41 | 0.4 | 0.405 | 390000 | 0
ECP | 2020-01-15 00:00:00 | 8.54 | 8.85 | 8.54 | 8.6 | 9200 | 0
HVN | 2020-01-15 00:00:00 | 435 | 449 | 429.2 | 438.6 | 47190 | 0
IPM | 2020-01-15 00:00:00 | 7.8 | 7.8 | 7.8 | 7.8 | 100 | 0
PHA | 2020-01-15 00:00:00 | 0.345 | 0.37 | 0.345 | 0.365 | 14900000 | -120900
SBS | 2020-01-15 00:00:00 | 9.45 | 9.45 | 9.28 | 9.44 | 4200 | 0
^MINING-OIL | 2020-01-15 00:00:00 | 7945.85 | 7969.46 | 7842.85 | 7969.46 | 82687 | -10936
AB | 2020-01-15 00:00:00 | 10.9 | 10.9 | 10.9 | 10.9 | 100 | 0
APX | 2020-01-15 00:00:00 | 1.03 | 1.06 | 1.03 | 1.05 | 732000 | 0
AR | 2020-01-15 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 9000000 | 0
AT | 2020-01-15 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 256000 | -640000
BCB | 2020-01-15 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 12000 | 13200
COAL | 2020-01-15 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 110000 | 0
CPM | 2020-01-15 00:00:00 | 2.9 | 2.95 | 2.84 | 2.86 | 2104000 | -206640
DIZ | 2020-01-15 00:00:00 | 7.19 | 7.19 | 7.08 | 7.19 | 900 | 0
FNI | 2020-01-15 00:00:00 | 1.62 | 1.65 | 1.56 | 1.58 | 5011000 | -1217380
GEO | 2020-01-15 00:00:00 | 0.202 | 0.24 | 0.202 | 0.22 | 24700000 | -180000
LC | 2020-01-15 00:00:00 | 0.101 | 0.101 | 0.099 | 0.099 | 320000 | 0
MARC | 2020-01-15 00:00:00 | 0.9 | 0.91 | 0.89 | 0.89 | 544000 | 0
NI | 2020-01-15 00:00:00 | 1.02 | 1.12 | 1.02 | 1.08 | 1313000 | -50180
NIKL | 2020-01-15 00:00:00 | 3.06 | 3.19 | 3.04 | 3.19 | 6977000 | 1153700
OM | 2020-01-15 00:00:00 | 0.42 | 0.425 | 0.42 | 0.425 | 40000 | -12750
ORE | 2020-01-15 00:00:00 | 0.75 | 0.76 | 0.74 | 0.76 | 53000 | 0
PX | 2020-01-15 00:00:00 | 3.05 | 3.05 | 2.96 | 2.96 | 699000 | -1742930
SCC | 2020-01-15 00:00:00 | 21.9 | 21.9 | 21.55 | 21.9 | 1173700 | -6606400
ACEX | 2020-01-15 00:00:00 | 9.2 | 9.2 | 8.4 | 8.75 | 630200 | 103117
OPMB | 2020-01-15 00:00:00 | 0.011 | 0.012 | 0.011 | 0.011 | 16200000 | 0
OV | 2020-01-15 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 23200000 | 0
PXP | 2020-01-15 00:00:00 | 9.62 | 9.62 | 9.2 | 9.33 | 450400 | -1550440
8990P | 2020-01-15 00:00:00 | 99.05 | 99.75 | 99.05 | 99.75 | 6910 | 0
ACPB1 | 2020-01-15 00:00:00 | 501.5 | 501.5 | 501.5 | 501.5 | 5210 | 0
ALCPB | 2020-01-15 00:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 860 | 0
ALCPC | 2020-01-15 00:00:00 | 104.9 | 105 | 104.9 | 105 | 14100 | 0
APB2R | 2020-01-15 00:00:00 | 500 | 500 | 500 | 500 | 60 | 0
[NAME] | 2020-01-15 00:00:00 | 101.2 | 101.5 | 101.2 | 101.3 | 3080 | -50600
DDPR | 2020-01-15 00:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 180 | 0
FGENG | 2020-01-15 00:00:00 | 110.7 | 110.7 | 103.8 | 110 | 10330 | 0
GLOPP | 2020-01-15 00:00:00 | 501 | 502 | 501 | 501 | 12020 | 0
GTPPB | 2020-01-15 00:00:00 | 970 | 970 | 970 | 970 | 50 | 0
MWP | 2020-01-15 00:00:00 | 100.7 | 100.7 | 100.2 | 100.2 | 22270 | 0
PNX3B | 2020-01-15 00:00:00 | 108.9 | 108.9 | 108.9 | 108.9 | 1210 | 0
PNX4 | 2020-01-15 00:00:00 | 1029 | 1030 | 1028 | 1028 | 4835 | 0
PRF3A | 2020-01-15 00:00:00 | 1030 | 1030 | 1027 | 1027 | 1560 | 0
PRF3B | 2020-01-15 00:00:00 | 1055 | 1055 | 1055 | 1055 | 10120 | 0
SMC2C | 2020-01-15 00:00:00 | 78 | 78 | 76.8 | 77.6 | 93810 | 0
[NAME] | 2020-01-15 00:00:00 | 75.2 | 75.2 | 75.2 | 75.2 | 200 | 0
SMC2E | 2020-01-15 00:00:00 | 75 | 75 | 75 | 75 | 27000 | 0
SMC2F | 2020-01-15 00:00:00 | 75.85 | 76 | 75.8 | 76 | 13920 | 0
[NAME] | 2020-01-15 00:00:00 | 75.1 | 75.1 | 75.1 | 75.1 | 6000 | 0
ABSP | 2020-01-15 00:00:00 | 17.22 | 17.22 | 16.98 | 16.98 | 387000 | -3062840
GMAP | 2020-01-15 00:00:00 | 5.44 | 5.48 | 5.4 | 5.4 | 52900 | 281593
LRW | 2020-01-15 00:00:00 | 1.24 | 1.24 | 1.24 | 1.24 | 10000 | 0
IDC | 2020-01-15 00:00:00 | 4 | 4.12 | 3.92 | 4.05 | 152000 | 0
KPPI | 2020-01-15 00:00:00 | 10.24 | 10.24 | 9.7 | 9.84 | 255900 | -9850
X | 2020-01-15 00:00:00 | 0.88 | 0.89 | 0.85 | 0.86 | 2831000 | 0
FMETF | 2020-01-15 00:00:00 | 116.6 | 116.6 | 115 | 115 | 11810 | 41450
TECB2 | 2020-01-15 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 300 | 0
^PSEi | 2020-01-15 00:00:00 | 7784.14 | 7784.14 | 7664.4 | 7664.4 | 7037371 | -883988
^ALLSHARES | 2020-01-15 00:00:00 | 4602.26 | 4602.26 | 4539.3 | 4539.3 | 0 | 0
BDO | 2020-01-16 00:00:00 | 153.4 | 156.5 | 153.4 | 155.1 | 2587160 | -19165042
BPI | 2020-01-16 00:00:00 | 83.85 | 85.5 | 83.85 | 85.2 | 2005420 | 29363580
CHIB | 2020-01-16 00:00:00 | 25.1 | 25.1 | 25.05 | 25.1 | 24400 | 75150
EW | 2020-01-16 00:00:00 | 12.32 | 12.48 | 12.32 | 12.46 | 1012100 | -2730422
MBT | 2020-01-16 00:00:00 | 64.7 | 65.4 | 64.4 | 65 | 1733900 | -53525985
PBB | 2020-01-16 00:00:00 | 12.2 | 12.2 | 12.2 | 12.2 | 50000 | 0
PBC | 2020-01-16 00:00:00 | 20.5 | 20.5 | 20.5 | 20.5 | 400 | 0
PNB | 2020-01-16 00:00:00 | 32.1 | 32.35 | 31.8 | 31.8 | 484500 | -9013990
PSB | 2020-01-16 00:00:00 | 57.8 | 58 | 57 | 58 | 1040 | 7501
PTC | 2020-01-16 00:00:00 | 112.8 | 112.8 | 112.8 | 112.8 | 40 | 0
RCB | 2020-01-16 00:00:00 | 22.6 | 22.6 | 22.45 | 22.45 | 7900 | 0
SECB | 2020-01-16 00:00:00 | 185 | 190 | 185 | 187.5 | 471040 | -18231669
UBP | 2020-01-16 00:00:00 | 58.4 | 58.6 | 58.4 | 58.45 | 17100 | -619250
BLFI | 2020-01-16 00:00:00 | 2.3 | 3.48 | 2.3 | 3.15 | 4052000 | 53130
COL | 2020-01-16 00:00:00 | 18.48 | 18.48 | 18.48 | 18.48 | 1000 | 0
FERRO | 2020-01-16 00:00:00 | 3.91 | 3.91 | 3.71 | 3.9 | 148000 | 30890
I | 2020-01-16 00:00:00 | 1.16 | 1.16 | 1.14 | 1.14 | 31000 | 0
MED | 2020-01-16 00:00:00 | 0.37 | 0.37 | 0.35 | 0.35 | 150000 | 0
MFC | 2020-01-16 00:00:00 | 851 | 851 | 851 | 851 | 100 | 0
NRCP | 2020-01-16 00:00:00 | 0.81 | 0.84 | 0.81 | 0.84 | 40000 | -2430
PSE | 2020-01-16 00:00:00 | 172.5 | 173.1 | 172.5 | 173 | 2440 | 0
V | 2020-01-16 00:00:00 | 1.08 | 1.08 | 1.04 | 1.04 | 502000 | 0
^INDUSTRIAL | 2020-01-16 00:00:00 | 9412.11 | 9412.11 | 9288.82 | 9336.62 | 994964 | 22541
ACEPH | 2020-01-16 00:00:00 | 2.32 | 2.35 | 2.27 | 2.29 | 3798000 | 241490
ACR | 2020-01-16 00:00:00 | 1.28 | 1.28 | 1.27 | 1.27 | 555000 | 0
AP | 2020-01-16 00:00:00 | 33.45 | 33.45 | 32.3 | 33.2 | 1078400 | -487315
BSC | 2020-01-16 00:00:00 | 0.236 | 0.236 | 0.234 | 0.235 | 290000 | 0
FGEN | 2020-01-16 00:00:00 | 21.6 | 21.95 | 20.95 | 21.35 | 963600 | -6551840
FPH | 2020-01-16 00:00:00 | 66.45 | 67 | 66.35 | 66.75 | 19310 | 16396.5
MER | 2020-01-16 00:00:00 | 295 | 299.8 | 290 | 295 | 179270 | -21481936
MWC | 2020-01-16 00:00:00 | 10.08 | 10.08 | 9.4 | 9.71 | 10416600 | 1614317
PCOR | 2020-01-16 00:00:00 | 3.97 | 3.99 | 3.97 | 3.97 | 300000 | -63550
PNX | 2020-01-16 00:00:00 | 11.96 | 12 | 11.94 | 12 | 24700 | -26324
SHLPH | 2020-01-16 00:00:00 | 33.15 | 33.2 | 32.7 | 33 | 261400 | 6738250
SPC | 2020-01-16 00:00:00 | 8.82 | 8.83 | 8.6 | 8.83 | 229400 | 0
ANI | 2020-01-16 00:00:00 | 12.52 | 12.56 | 12 | 12.3 | 423800 | 5034774
AXLM | 2020-01-16 00:00:00 | 3.04 | 3.05 | 2.73 | 2.74 | 6837000 | 9270
CNPF | 2020-01-16 00:00:00 | 14.94 | 15 | 14.8 | 14.8 | 471900 | -994342
DELM | 2020-01-16 00:00:00 | 5.15 | 5.15 | 5.1 | 5.1 | 1300 | 0
DNL | 2020-01-16 00:00:00 | 9.36 | 9.43 | 9 | 9 | 662100 | 2628333
EMP | 2020-01-16 00:00:00 | 7.3 | 7.3 | 7.22 | 7.25 | 1292400 | 6065346
FB | 2020-01-16 00:00:00 | 74.6 | 75 | 73.6 | 75 | 288610 | -7727858.5
FOOD | 2020-01-16 00:00:00 | 0.55 | 0.55 | 0.52 | 0.52 | 1209000 | 0
FRUIT | 2020-01-16 00:00:00 | 1.46 | 1.49 | 1.45 | 1.47 | 10338000 | -269000
JFC | 2020-01-16 00:00:00 | 208 | 208 | 200.2 | 201 | 703890 | -29785710
MACAY | 2020-01-16 00:00:00 | 6.8 | 7.14 | 6.8 | 7.14 | 7000 | 13620
MAXS | 2020-01-16 00:00:00 | 11.22 | 11.28 | 11.14 | 11.16 | 245400 | 1567766
MG | 2020-01-16 00:00:00 | 0.176 | 0.176 | 0.17 | 0.17 | 140000 | 0
PIP | 2020-01-16 00:00:00 | 1.82 | 1.82 | 1.6 | 1.7 | 991000 | -209270
PIZZA | 2020-01-16 00:00:00 | 9.85 | 9.89 | 9.61 | 9.71 | 2309100 | -1007246
RCI | 2020-01-16 00:00:00 | 1.88 | 1.92 | 1.88 | 1.89 | 574000 | 0
RFM | 2020-01-16 00:00:00 | 5.2 | 5.3 | 5.2 | 5.3 | 1411100 | -376924
ROX | 2020-01-16 00:00:00 | 1.72 | 1.72 | 1.71 | 1.71 | 80000 | 0
SFI | 2020-01-16 00:00:00 | 0.12 | 0.12 | 0.115 | 0.115 | 2100000 | 0
URC | 2020-01-16 00:00:00 | 148.5 | 149.9 | 145 | 149.9 | 889890 | 95760135
VITA | 2020-01-16 00:00:00 | 1.21 | 1.23 | 1.2 | 1.2 | 3137000 | 102300
VMC | 2020-01-16 00:00:00 | 2.43 | 2.56 | 2.43 | 2.56 | 5000 | -9720
CA | 2020-01-16 00:00:00 | 61.35 | 67 | 61.25 | 67 | 290 | 0
CAB | 2020-01-16 00:00:00 | 70.95 | 70.95 | 67.15 | 67.3 | 1960 | 0
CHP | 2020-01-16 00:00:00 | 1.57 | 1.58 | 1.53 | 1.54 | 22089000 | -19687490
EAGLE | 2020-01-16 00:00:00 | 13.62 | 13.94 | 13.6 | 13.66 | 131300 | -1178534
EEI | 2020-01-16 00:00:00 | 9 | 9 | 8.8 | 8.8 | 614600 | -5029366
HLCM | 2020-01-16 00:00:00 | 13.6 | 13.6 | 13.4 | 13.48 | 336800 | -28184
MWIDE | 2020-01-16 00:00:00 | 14.98 | 15 | 14.28 | 14.96 | 1063600 | -6434938
PHN | 2020-01-16 00:00:00 | 9.97 | 9.97 | 9.62 | 9.62 | 900 | 0
T | 2020-01-16 00:00:00 | 1 | 1 | 1 | 1 | 6000 | 0
VUL | 2020-01-16 00:00:00 | 0.95 | 0.95 | 0.92 | 0.95 | 423000 | 0
CIP | 2020-01-16 00:00:00 | 165.8 | 165.8 | 165.7 | 165.7 | 180 | 0
CROWN | 2020-01-16 00:00:00 | 2.16 | 2.16 | 2.12 | 2.12 | 58000 | 0
EURO | 2020-01-16 00:00:00 | 1.58 | 1.58 | 1.58 | 1.58 | 9000 | 0
PPC | 2020-01-16 00:00:00 | 4.72 | 4.8 | 4.71 | 4.8 | 69000 | -187200
CIC | 2020-01-16 00:00:00 | 32.4 | 32.4 | 32.4 | 32.4 | 14400 | 450360
GREEN | 2020-01-16 00:00:00 | 2.12 | 2.13 | 2.05 | 2.12 | 6307000 | 98040
IMI | 2020-01-16 00:00:00 | 7.8 | 7.95 | 7.71 | 7.85 | 963200 | 4394880
ION | 2020-01-16 00:00:00 | 1.26 | 1.39 | 1.26 | 1.39 | 1019000 | -78200
PMPC | 2020-01-16 00:00:00 | 5.11 | 5.11 | 5.11 | 5.11 | 4000 | 0
SSP | 2020-01-16 00:00:00 | 0.96 | 1.05 | 0.96 | 1.04 | 759000 | -94920
TECH | 2020-01-16 00:00:00 | 6.56 | 9.14 | 6.22 | 8.94 | 19234200 | -484355
^HOLDING | 2020-01-16 00:00:00 | 7486.53 | 7502.41 | 7403.93 | 7460.01 | 1589622 | -72228
ABA | 2020-01-16 00:00:00 | 0.9 | 0.91 | 0.88 | 0.89 | 12193000 | 0
ABG | 2020-01-16 00:00:00 | 11.2 | 11.92 | 11.12 | 11.7 | 19400 | 0
AC | 2020-01-16 00:00:00 | 790 | 794.5 | 778 | 794.5 | 176760 | 64421530
AEV | 2020-01-16 00:00:00 | 52 | 53 | 51.75 | 53 | 965740 | 23858074.5
AGI | 2020-01-16 00:00:00 | 11.08 | 11.12 | 11.02 | 11.02 | 3618000 | 1667260
ALLHC | 2020-01-16 00:00:00 | 2.84 | 2.88 | 2.83 | 2.83 | 446000 | -102510
ANS | 2020-01-16 00:00:00 | 6.39 | 6.39 | 6.39 | 6.39 | 300 | 0
APO | 2020-01-16 00:00:00 | 0.66 | 0.69 | 0.66 | 0.69 | 168000 | 0
ATN | 2020-01-16 00:00:00 | 0.94 | 1.02 | 0.94 | 0.96 | 9441000 | 0
ATNB | 2020-01-16 00:00:00 | 0.95 | 1.02 | 0.95 | 0.97 | 1729000 | 0
COSCO | 2020-01-16 00:00:00 | 6.71 | 6.76 | 6.55 | 6.7 | 1558900 | 652299
DMC | 2020-01-16 00:00:00 | 6.69 | 6.69 | 6.43 | 6.48 | 9509500 | -10422240
FDC | 2020-01-16 00:00:00 | 13.1 | 13.16 | 13.1 | 13.16 | 19200 | 0
FPI | 2020-01-16 00:00:00 | 0.207 | 0.207 | 0.207 | 0.207 | 100000 | 0
GTCAP | 2020-01-16 00:00:00 | 790 | 802 | 780 | 802 | 141620 | -21787725
JGS | 2020-01-16 00:00:00 | 73.65 | 74.5 | 72.4 | 72.5 | 3580130 | -38586643.5
LIHC | 2020-01-16 00:00:00 | 0.49 | 0.5 | 0.485 | 0.49 | 327000 | 0
LPZ | 2020-01-16 00:00:00 | 3.71 | 3.71 | 3.69 | 3.71 | 350000 | -118610
LTG | 2020-01-16 00:00:00 | 11.28 | 11.48 | 11.12 | 11.2 | 936000 | 932546
MPI | 2020-01-16 00:00:00 | 3.7 | 3.76 | 3.52 | 3.56 | 23300000 | -17629900
PA | 2020-01-16 00:00:00 | 5 | 5 | 4.5 | 4.8 | 29600 | 3964
PRIM | 2020-01-16 00:00:00 | 1.18 | 1.26 | 1.17 | 1.26 | 106000 | 0
SGI | 2020-01-16 00:00:00 | 1.18 | 1.24 | 1.18 | 1.24 | 3000 | 2360
SGP | 2020-01-16 00:00:00 | 195 | 195 | 186 | 194 | 150 | 0
SM | 2020-01-16 00:00:00 | 1058 | 1062 | 1038 | 1050 | 391965 | -65267340
SMC | 2020-01-16 00:00:00 | 151.6 | 153 | 149.3 | 152.8 | 220180 | -9886003
TFHI | 2020-01-16 00:00:00 | 207 | 213.8 | 207 | 213.8 | 300 | 34072
ZHI | 2020-01-16 00:00:00 | 0.21 | 0.21 | 0.207 | 0.209 | 460000 | 0
^PROPERTY | 2020-01-16 00:00:00 | 4044.76 | 4044.76 | 3979.5 | 3997.13 | 1815142 | -302182
ALCO | 2020-01-16 00:00:00 | 0.88 | 0.9 | 0.86 | 0.88 | 1967000 | 0
ALI | 2020-01-16 00:00:00 | 43.9 | 43.9 | 42.5 | 42.9 | 18848300 | -269085245
BEL | 2020-01-16 00:00:00 | 1.9 | 1.9 | 1.87 | 1.88 | 230000 | -99350
BRN | 2020-01-16 00:00:00 | 0.71 | 0.73 | 0.71 | 0.73 | 107000 | 0
CDC | 2020-01-16 00:00:00 | 0.85 | 0.86 | 0.85 | 0.86 | 50000 | 42900
CEI | 2020-01-16 00:00:00 | 0.188 | 0.188 | 0.188 | 0.188 | 10000 | 0
CHI | 2020-01-16 00:00:00 | 6.5 | 6.7 | 6.5 | 6.7 | 84400 | 99010
CLI | 2020-01-16 00:00:00 | 4.7 | 4.78 | 4.67 | 4.77 | 132000 | 57100
CPG | 2020-01-16 00:00:00 | 0.55 | 0.56 | 0.54 | 0.55 | 15963000 | -1355200
CYBR | 2020-01-16 00:00:00 | 0.405 | 0.405 | 0.4 | 0.4 | 230000 | -16000
DD | 2020-01-16 00:00:00 | 18.3 | 18.42 | 18.26 | 18.3 | 47700 | 549084
DMW | 2020-01-16 00:00:00 | 9.65 | 9.65 | 9.22 | 9.5 | 77800 | -237832
ELI | 2020-01-16 00:00:00 | 0.42 | 0.42 | 0.42 | 0.42 | 10000 | 0
FLI | 2020-01-16 00:00:00 | 1.54 | 1.55 | 1.51 | 1.53 | 21976000 | -321600
GERI | 2020-01-16 00:00:00 | 1.1 | 1.16 | 1.08 | 1.16 | 228000 | 0
HOUSE | 2020-01-16 00:00:00 | 14.72 | 14.74 | 14.72 | 14.72 | 515100 | 315010
IRC | 2020-01-16 00:00:00 | 1.18 | 1.21 | 1.18 | 1.19 | 1524000 | -495600
LAND | 2020-01-16 00:00:00 | 0.73 | 0.77 | 0.73 | 0.77 | 70000 | 37630
MEG | 2020-01-16 00:00:00 | 4.3 | 4.33 | 4.24 | 4.31 | 31732000 | 40150370
MRC | 2020-01-16 00:00:00 | 0.248 | 0.248 | 0.231 | 0.235 | 45000000 | 459840
PHES | 2020-01-16 00:00:00 | 0.42 | 0.42 | 0.42 | 0.42 | 10000 | 0
PRMX | 2020-01-16 00:00:00 | 2.18 | 2.24 | 2.17 | 2.21 | 602000 | 0
RLC | 2020-01-16 00:00:00 | 27.65 | 27.8 | 27.1 | 27.2 | 1340500 | 12307605
RLT | 2020-01-16 00:00:00 | 0.345 | 0.345 | 0.325 | 0.33 | 280000 | 0
ROCK | 2020-01-16 00:00:00 | 2.11 | 2.13 | 2.11 | 2.13 | 86000 | 0
SHNG | 2020-01-16 00:00:00 | 3.24 | 3.24 | 3.2 | 3.24 | 15000 | 3200
SLI | 2020-01-16 00:00:00 | 2.45 | 2.45 | 2.39 | 2.4 | 53000 | 0
SMPH | 2020-01-16 00:00:00 | 40.65 | 40.65 | 40.05 | 40.4 | 10089200 | -77938480
STR | 2020-01-16 00:00:00 | 5.85 | 5.9 | 5.7 | 5.9 | 25000 | 0
SUN | 2020-01-16 00:00:00 | 1.54 | 1.66 | 1.52 | 1.62 | 7074000 | -166640
VLL | 2020-01-16 00:00:00 | 7.32 | 7.4 | 7.32 | 7.35 | 6285200 | -6487987
^SERVICE | 2020-01-16 00:00:00 | 1555.71 | 1561.22 | 1545.72 | 1554.94 | 990949 | 29593
ABS | 2020-01-16 00:00:00 | 18 | 18.22 | 17.42 | 17.42 | 456400 | 0
GMA7 | 2020-01-16 00:00:00 | 5.45 | 5.49 | 5.42 | 5.49 | 117200 | 0
MB | 2020-01-16 00:00:00 | 0.395 | 0.395 | 0.395 | 0.395 | 50000 | 0
GLO | 2020-01-16 00:00:00 | 2062 | 2062 | 2004 | 2044 | 54105 | 30635280
TEL | 2020-01-16 00:00:00 | 1083 | 1090 | 1065 | 1075 | 126190 | -20994015
APL | 2020-01-16 00:00:00 | 0.046 | 0.047 | 0.045 | 0.045 | 16000000 | 0
DFNN | 2020-01-16 00:00:00 | 5 | 5.3 | 5 | 5.1 | 25000 | 0
IMP | 2020-01-16 00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 5000 | 0
IS | 2020-01-16 00:00:00 | 0.106 | 0.108 | 0.106 | 0.106 | 1310000 | 15900
ISM | 2020-01-16 00:00:00 | 4.15 | 4.2 | 3.8 | 3.8 | 13730000 | 994990
NOW | 2020-01-16 00:00:00 | 2.57 | 2.63 | 2.54 | 2.54 | 926000 | 129000
TBGI | 2020-01-16 00:00:00 | 0.265 | 0.28 | 0.265 | 0.275 | 3920000 | -8400
WEB | 2020-01-16 00:00:00 | 2.65 | 2.65 | 2.56 | 2.6 | 634000 | 60030
2GO | 2020-01-16 00:00:00 | 9.7 | 9.9 | 9.55 | 9.8 | 8900 | -11760
ATI | 2020-01-16 00:00:00 | 18.3 | 18.3 | 18.3 | 18.3 | 300 | 5490
C | 2020-01-16 00:00:00 | 5.55 | 5.6 | 5.34 | 5.34 | 651000 | 32142
CEB | 2020-01-16 00:00:00 | 88.7 | 88.8 | 87 | 87 | 55420 | -708485
ICT | 2020-01-16 00:00:00 | 131.3 | 132.9 | 130.8 | 132.1 | 1105890 | 17129925
LBC | 2020-01-16 00:00:00 | 12.32 | 12.32 | 12.32 | 12.32 | 100 | -1232
LSC | 2020-01-16 00:00:00 | 0.86 | 0.9 | 0.86 | 0.9 | 67000 | 0
MAC | 2020-01-16 00:00:00 | 13.36 | 14.22 | 13.22 | 14.16 | 3984000 | -29697806
PAL | 2020-01-16 00:00:00 | 7.9 | 7.9 | 7.4 | 7.5 | 1100 | 0
TUGS | 2020-01-16 00:00:00 | 1.42 | 1.43 | 1.31 | 1.34 | 3684000 | 692650
ACE | 2020-01-16 00:00:00 | 1.33 | 1.33 | 1.3 | 1.3 | 40000 | 0
DWC | 2020-01-16 00:00:00 | 1.76 | 1.76 | 1.76 | 1.76 | 2000 | 0
WPI | 2020-01-16 00:00:00 | 0.61 | 0.62 | 0.61 | 0.61 | 239000 | 0
IPO | 2020-01-16 00:00:00 | 8.17 | 8.17 | 8.17 | 8.17 | 300 | 0
STI | 2020-01-16 00:00:00 | 0.61 | 0.63 | 0.6 | 0.61 | 3870000 | -799950
BCOR | 2020-01-16 00:00:00 | 3.54 | 3.54 | 3.27 | 3.3 | 1998000 | -20350
BLOOM | 2020-01-16 00:00:00 | 10.84 | 11 | 10.5 | 10.98 | 3828800 | 8381848
LOTO | 2020-01-16 00:00:00 | 2.31 | 2.31 | 2.31 | 2.31 | 2000 | 0
LR | 2020-01-16 00:00:00 | 2.45 | 2.5 | 2.42 | 2.5 | 37000 | 70
MJC | 2020-01-16 00:00:00 | 3.17 | 3.17 | 3.15 | 3.15 | 245000 | 0
PHR | 2020-01-16 00:00:00 | 4.6 | 4.6 | 4.6 | 4.6 | 9000 | 0
PLC | 2020-01-16 00:00:00 | 0.59 | 0.6 | 0.57 | 0.58 | 10012000 | -618860
HOME | 2020-01-16 00:00:00 | 11.48 | 11.48 | 11.42 | 11.44 | 687200 | -486244
MRSGI | 2020-01-16 00:00:00 | 2.1 | 2.1 | 2.07 | 2.09 | 528000 | -503450
PGOLD | 2020-01-16 00:00:00 | 39.3 | 39.85 | 39 | 39.85 | 240100 | -2361615
RRHI | 2020-01-16 00:00:00 | 77.8 | 79 | 77.4 | 77.55 | 86630 | -4929755
SEVN | 2020-01-16 00:00:00 | 135 | 147 | 135 | 135 | 1030670 | -84032
SSI | 2020-01-16 00:00:00 | 2.71 | 2.72 | 2.69 | 2.7 | 1056000 | 810150
WLCON | 2020-01-16 00:00:00 | 18.6 | 18.7 | 18.58 | 18.6 | 3294300 | 31635896
APC | 2020-01-16 00:00:00 | 0.41 | 0.43 | 0.405 | 0.41 | 2070000 | 0
ECP | 2020-01-16 00:00:00 | 8.85 | 8.87 | 8.63 | 8.87 | 7800 | 0
HVN | 2020-01-16 00:00:00 | 430.6 | 446.8 | 429.8 | 438 | 1730 | 0
IPM | 2020-01-16 00:00:00 | 7.95 | 7.95 | 7.5 | 7.5 | 13900 | 75000
PAX | 2020-01-16 00:00:00 | 2.88 | 2.88 | 2.88 | 2.88 | 1000 | 2880
PHA | 2020-01-16 00:00:00 | 0.365 | 0.41 | 0.36 | 0.395 | 38380000 | 218050
SBS | 2020-01-16 00:00:00 | 9.1 | 9.35 | 9.1 | 9.35 | 36500 | 0
^MINING-OIL | 2020-01-16 00:00:00 | 7991.18 | 8059.98 | 7951.57 | 8048.41 | 60816 | -4185
AB | 2020-01-16 00:00:00 | 10.06 | 10.88 | 10.06 | 10.88 | 4100 | 0
APX | 2020-01-16 00:00:00 | 1.05 | 1.05 | 1.02 | 1.03 | 1247000 | 0
AR | 2020-01-16 00:00:00 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 491000000 | 0
AT | 2020-01-16 00:00:00 | 2.5 | 2.65 | 2.5 | 2.55 | 722000 | -1300250
CPM | 2020-01-16 00:00:00 | 2.84 | 2.87 | 2.84 | 2.87 | 413000 | 0
DIZ | 2020-01-16 00:00:00 | 7.19 | 7.23 | 7.17 | 7.18 | 1200 | 0
FNI | 2020-01-16 00:00:00 | 1.61 | 1.64 | 1.61 | 1.62 | 2106000 | 113330
GEO | 2020-01-16 00:00:00 | 0.22 | 0.223 | 0.204 | 0.208 | 3840000 | 0
LC | 2020-01-16 00:00:00 | 0.099 | 0.1 | 0.098 | 0.1 | 520000 | 0
LCB | 2020-01-16 00:00:00 | 0.1 | 0.1 | 0.1 | 0.1 | 180000 | 0
MA | 2020-01-16 00:00:00 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1000000 | 0
MARC | 2020-01-16 00:00:00 | 0.9 | 0.9 | 0.9 | 0.9 | 204000 | 0
NI | 2020-01-16 00:00:00 | 1.04 | 1.09 | 1.01 | 1.06 | 326000 | 0
NIKL | 2020-01-16 00:00:00 | 3.21 | 3.35 | 3.21 | 3.35 | 10556000 | -1671260
OM | 2020-01-16 00:00:00 | 0.45 | 0.45 | 0.45 | 0.45 | 50000 | 0
ORE | 2020-01-16 00:00:00 | 0.76 | 0.76 | 0.76 | 0.76 | 3000 | 0
PX | 2020-01-16 00:00:00 | 2.98 | 3.01 | 2.96 | 2.96 | 545000 | -999940
SCC | 2020-01-16 00:00:00 | 21.9 | 21.9 | 21.55 | 21.65 | 485100 | -672455
UPM | 2020-01-16 00:00:00 | 0.006 | 0.006 | 0.006 | 0.006 | 2000000 | 0
ACEX | 2020-01-16 00:00:00 | 8.39 | 8.71 | 8.39 | 8.5 | 163100 | 167185
OV | 2020-01-16 00:00:00 | 0.011 | 0.011 | 0.01 | 0.011 | 15500000 | -5000
PXP | 2020-01-16 00:00:00 | 9.3 | 9.48 | 9.3 | 9.39 | 272200 | 182482
8990P | 2020-01-16 00:00:00 | 99.75 | 99.75 | 99.75 | 99.75 | 9970 | 0
ACPB1 | 2020-01-16 00:00:00 | 502 | 502 | 502 | 502 | 1300 | 0
APB2R | 2020-01-16 00:00:00 | 500 | 500 | 500 | 500 | 100 | 0
[NAME] | 2020-01-16 00:00:00 | 101 | 101 | 101 | 101 | 1100 | -111100
DDPR | 2020-01-16 00:00:00 | 100.5 | 101 | 100.5 | 100.9 | 110500 | 0
FGENG | 2020-01-16 00:00:00 | 108 | 108 | 108 | 108 | 7000 | 0
GLOPP | 2020-01-16 00:00:00 | 502 | 502 | 498.2 | 498.4 | 7820 | 0
GTPPB | 2020-01-16 00:00:00 | 970 | 970 | 970 | 970 | 10 | 0
MWP | 2020-01-16 00:00:00 | 103 | 103 | 100 | 100 | 37390 | 0
PNX3A | 2020-01-16 00:00:00 | 101.5 | 101.5 | 100.2 | 100.2 | 2020 | 0
PNX3B | 2020-01-16 00:00:00 | 107 | 107 | 107 | 107 | 10 | 0
PNX4 | 2020-01-16 00:00:00 | 1029 | 1029 | 1026 | 1026 | 1095 | 0
PRF3A | 2020-01-16 00:00:00 | 1050 | 1050 | 1050 | 1050 | 5000 | 0
PRF3B | 2020-01-16 00:00:00 | 1050 | 1050 | 1050 | 1050 | 2200 | 0
SMC2C | 2020-01-16 00:00:00 | 77.6 | 77.6 | 77.6 | 77.6 | 28820 | 0
[NAME] | 2020-01-16 00:00:00 | 74 | 74 | 74 | 74 | 2200 | 0
SMC2F | 2020-01-16 00:00:00 | 76 | 76 | 76 | 76 | 2500 | 0
[NAME] | 2020-01-16 00:00:00 | 75.3 | 75.3 | 75.15 | 75.15 | 10200 | 0
SMC2I | 2020-01-16 00:00:00 | 75.95 | 76.2 | 75.95 | 76.2 | 149020 | 0
ABSP | 2020-01-16 00:00:00 | 17 | 17 | 16.72 | 16.78 | 211400 | 1432670
GMAP | 2020-01-16 00:00:00 | 5.46 | 5.49 | 5.43 | 5.48 | 52500 | 287158
LRW | 2020-01-16 00:00:00 | 1.23 | 1.23 | 1.23 | 1.23 | 12000 | 0
IDC | 2020-01-16 00:00:00 | 3.91 | 4 | 3.88 | 3.88 | 286000 | 0
KPPI | 2020-01-16 00:00:00 | 9.86 | 10.1 | 9.84 | 9.86 | 165200 | 0
X | 2020-01-16 00:00:00 | 0.86 | 0.87 | 0.85 | 0.87 | 1072000 | 0
FMETF | 2020-01-16 00:00:00 | 115.2 | 115.3 | 114.7 | 114.9 | 15140 | 21833
^PSEi | 2020-01-16 00:00:00 | 7674.48 | 7679.28 | 7614.73 | 7653.18 | 6436612 | -478388
^ALLSHARES | 2020-01-16 00:00:00 | 4543.42 | 4545.22 | 4511.76 | 4531 | 0 | 0
AUB | 2020-01-17 00:00:00 | 53.1 | 53.1 | 53 | 53 | 500 | 0
BDO | 2020-01-17 00:00:00 | 156 | 157.5 | 155.1 | 157.5 | 1539380 | 40094967
BPI | 2020-01-17 00:00:00 | 84.5 | 87.5 | 84.5 | 87.5 | 1925250 | 11831844.5
CHIB | 2020-01-17 00:00:00 | 25.1 | 25.1 | 25.05 | 25.05 | 66300 | 208825
EW | 2020-01-17 00:00:00 | 12.48 | 12.5 | 12.4 | 12.48 | 394500 | 456840
MBT | 2020-01-17 00:00:00 | 65 | 65.4 | 64.85 | 65.05 | 3148230 | -25113391.5
PBB | 2020-01-17 00:00:00 | 12.02 | 12.2 | 12.02 | 12.2 | 25000 | 0
PBC | 2020-01-17 00:00:00 | 20.5 | 20.5 | 20.5 | 20.5 | 5000 | 0
PNB | 2020-01-17 00:00:00 | 31.8 | 31.85 | 31.5 | 31.7 | 590700 | -4202490
PSB | 2020-01-17 00:00:00 | 58 | 58 | 57.8 | 57.8 | 22040 | 0
RCB | 2020-01-17 00:00:00 | 23 | 23 | 22.55 | 22.55 | 5200 | 2275
SECB | 2020-01-17 00:00:00 | 185.4 | 191 | 185.4 | 191 | 293410 | -11736718
UBP | 2020-01-17 00:00:00 | 58.6 | 58.6 | 57.7 | 57.7 | 5270 | -281712
BLFI | 2020-01-17 00:00:00 | 3.12 | 3.14 | 2.75 | 2.8 | 560000 | 36550
FERRO | 2020-01-17 00:00:00 | 3.76 | 3.78 | 3.74 | 3.78 | 12000 | 0
MED | 2020-01-17 00:00:00 | 0.35 | 0.35 | 0.35 | 0.35 | 50000 | 0
MFC | 2020-01-17 00:00:00 | 855 | 855 | 855 | 855 | 20 | 0
NRCP | 2020-01-17 00:00:00 | 0.85 | 0.9 | 0.85 | 0.9 | 909000 | -93450
PSE | 2020-01-17 00:00:00 | 173.5 | 173.5 | 173.5 | 173.5 | 100 | -10410
SLF | 2020-01-17 00:00:00 | 1830 | 1889 | 1830 | 1889 | 90 | 0
^INDUSTRIAL | 2020-01-17 00:00:00 | 9309.28 | 9477.42 | 9301.93 | 9477.42 | 1289711 | 20038
ACEPH | 2020-01-17 00:00:00 | 2.28 | 2.34 | 2.22 | 2.26 | 3953000 | -1106670
AP | 2020-01-17 00:00:00 | 33 | 33.1 | 32.5 | 32.55 | 1190500 | -23998295
BSC | 2020-01-17 00:00:00 | 0.235 | 0.236 | 0.232 | 0.235 | 1040000 | 0
FGEN | 2020-01-17 00:00:00 | 21.35 | 21.7 | 20.9 | 21.05 | 722900 | -10676950
FPH | 2020-01-17 00:00:00 | 66.55 | 67.4 | 66.55 | 67 | 27080 | 441746.5
MER | 2020-01-17 00:00:00 | 295 | 298 | 291 | 291 | 194860 | -13283006
MWC | 2020-01-17 00:00:00 | 9.7 | 10.18 | 9.5 | 10.06 | 7353000 | -9727726
PCOR | 2020-01-17 00:00:00 | 3.99 | 4 | 3.9 | 3.93 | 1083000 | -948360
PNX | 2020-01-17 00:00:00 | 12 | 12 | 11.82 | 12 | 15600 | -36
SHLPH | 2020-01-17 00:00:00 | 33.2 | 33.25 | 32.8 | 32.95 | 105900 | 1053300
SPC | 2020-01-17 00:00:00 | 8.83 | 8.85 | 8.71 | 8.81 | 220600 | -608417
ANI | 2020-01-17 00:00:00 | 12.02 | 12.46 | 11.8 | 12.46 | 1239100 | -7815914
AXLM | 2020-01-17 00:00:00 | 2.75 | 2.84 | 2.75 | 2.82 | 3090000 | -1026680
CNPF | 2020-01-17 00:00:00 | 14.8 | 14.9 | 14.74 | 14.86 | 521900 | -302962
DELM | 2020-01-17 00:00:00 | 4.95 | 5.15 | 4.95 | 5.15 | 6700 | 0
DNL | 2020-01-17 00:00:00 | 9.3 | 9.3 | 9 | 9 | 1093100 | 2945683
EMP | 2020-01-17 00:00:00 | 7.25 | 7.25 | 7.22 | 7.23 | 7720600 | 4735650
FB | 2020-01-17 00:00:00 | 73.6 | 75 | 72.05 | 73.4 | 325010 | -7215655
FOOD | 2020-01-17 00:00:00 | 0.53 | 0.54 | 0.52 | 0.53 | 431000 | 0
FRUIT | 2020-01-17 00:00:00 | 1.48 | 1.64 | 1.48 | 1.61 | 77684000 | -1068960
GSMI | 2020-01-17 00:00:00 | 37.2 | 38 | 37 | 37.85 | 18600 | 70185
JFC | 2020-01-17 00:00:00 | 202 | 213.6 | 202 | 213.6 | 481370 | 42939164
MACAY | 2020-01-17 00:00:00 | 7.14 | 7.14 | 6.56 | 6.8 | 13800 | 6030
MAXS | 2020-01-17 00:00:00 | 11.16 | 11.3 | 11.16 | 11.18 | 3857200 | 27976
PIP | 2020-01-17 00:00:00 | 1.64 | 1.68 | 1.6 | 1.61 | 507000 | -213690
PIZZA | 2020-01-17 00:00:00 | 9.8 | 9.85 | 9.71 | 9.75 | 1262400 | -1229153
RCI | 2020-01-17 00:00:00 | 1.89 | 1.91 | 1.86 | 1.91 | 315000 | 0
RFM | 2020-01-17 00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 5000 | -26500
SFI | 2020-01-17 00:00:00 | 0.116 | 0.118 | 0.116 | 0.118 | 1360000 | 0
URC | 2020-01-17 00:00:00 | 148 | 153.5 | 148 | 153.5 | 869010 | 75330062
VITA | 2020-01-17 00:00:00 | 1.19 | 1.22 | 1.15 | 1.22 | 3298000 | -107890
VMC | 2020-01-17 00:00:00 | 2.56 | 2.56 | 2.56 | 2.56 | 1000 | 0
CA | 2020-01-17 00:00:00 | 67 | 67 | 66.95 | 67 | 300 | 0
CAB | 2020-01-17 00:00:00 | 67.8 | 70.75 | 67.75 | 70.75 | 500 | 0
CHP | 2020-01-17 00:00:00 | 1.54 | 1.61 | 1.54 | 1.59 | 19744000 | -9072480
DAVIN | 2020-01-17 00:00:00 | 5.01 | 5.46 | 5.01 | 5.46 | 300 | 0
EAGLE | 2020-01-17 00:00:00 | 13.94 | 13.94 | 13.3 | 13.6 | 688600 | -925032
EEI | 2020-01-17 00:00:00 | 8.77 | 9.01 | 8.77 | 9 | 444200 | 264912
HLCM | 2020-01-17 00:00:00 | 13.38 | 13.4 | 13.36 | 13.36 | 246800 | -170200
MWIDE | 2020-01-17 00:00:00 | 14.94 | 14.96 | 14.22 | 14.96 | 2470000 | -21208646
PHN | 2020-01-17 00:00:00 | 9.61 | 9.96 | 9.61 | 9.96 | 5200 | -8820
T | 2020-01-17 00:00:00 | 0.99 | 0.99 | 0.95 | 0.99 | 8000 | 0
VUL | 2020-01-17 00:00:00 | 0.93 | 1.03 | 0.93 | 0.96 | 5242000 | 0
CIP | 2020-01-17 00:00:00 | 179.3 | 179.3 | 169 | 169 | 400 | -1793
CROWN | 2020-01-17 00:00:00 | 2.12 | 2.14 | 2.12 | 2.14 | 79000 | 0
LMG | 2020-01-17 00:00:00 | 4.79 | 4.8 | 4.79 | 4.8 | 20000 | 0
MVC | 2020-01-17 00:00:00 | 3.33 | 3.33 | 3.3 | 3.3 | 6000 | 0
PPC | 2020-01-17 00:00:00 | 4.79 | 4.79 | 4.79 | 4.79 | 14000 | -19160
CIC | 2020-01-17 00:00:00 | 32.4 | 32.4 | 32.4 | 32.4 | 14200 | 460080
GREEN | 2020-01-17 00:00:00 | 2.12 | 2.17 | 2.07 | 2.15 | 7387000 | 3467870
IMI | 2020-01-17 00:00:00 | 7.95 | 8.11 | 7.85 | 7.85 | 302800 | -23121
ION | 2020-01-17 00:00:00 | 1.42 | 1.44 | 1.36 | 1.37 | 1398000 | 0
PMPC | 2020-01-17 00:00:00 | 5.38 | 5.38 | 5.34 | 5.34 | 3300 | 0
SSP | 2020-01-17 00:00:00 | 1.05 | 1.07 | 1.01 | 1.04 | 777000 | -208900
TECH | 2020-01-17 00:00:00 | 9.5 | 10.72 | 8.84 | 9.64 | 37049800 | -709612
^HOLDING | 2020-01-17 00:00:00 | 7521.26 | 7521.26 | 7413.69 | 7475.59 | 1197158 | -176784
ABA | 2020-01-17 00:00:00 | 0.89 | 0.92 | 0.88 | 0.91 | 10253000 | -172900
ABG | 2020-01-17 00:00:00 | 11.02 | 11.86 | 11.02 | 11.6 | 23400 | 0
AC | 2020-01-17 00:00:00 | 794 | 803 | 781 | 803 | 194560 | 7681500
AEV | 2020-01-17 00:00:00 | 52.5 | 54 | 52.5 | 54 | 816980 | 3485939
AGI | 2020-01-17 00:00:00 | 11.04 | 11.18 | 11.02 | 11.02 | 777700 | -1096990
ALLHC | 2020-01-17 00:00:00 | 2.85 | 2.92 | 2.82 | 2.83 | 3600000 | 278100
ANS | 2020-01-17 00:00:00 | 6.4 | 6.4 | 6.4 | 6.4 | 500 | 0
APO | 2020-01-17 00:00:00 | 0.67 | 0.69 | 0.67 | 0.69 | 282000 | 0
ATN | 2020-01-17 00:00:00 | 0.97 | 1.01 | 0.96 | 0.97 | 2221000 | 0
ATNB | 2020-01-17 00:00:00 | 1 | 1 | 0.96 | 0.99 | 175000 | 0
COSCO | 2020-01-17 00:00:00 | 6.7 | 6.7 | 6.53 | 6.53 | 219200 | -201281
DMC | 2020-01-17 00:00:00 | 6.45 | 6.54 | 6.29 | 6.36 | 11595700 | -36766342
FDC | 2020-01-17 00:00:00 | 12.98 | 13.16 | 12.98 | 13.16 | 97100 | 0
FPI | 2020-01-17 00:00:00 | 0.208 | 0.208 | 0.208 | 0.208 | 10000 | 0
GTCAP | 2020-01-17 00:00:00 | 802 | 802 | 780 | 789 | 128920 | -48386745
HI | 2020-01-17 00:00:00 | 5.41 | 5.41 | 5.41 | 5.41 | 2000 | 0
JGS | 2020-01-17 00:00:00 | 73.45 | 73.45 | 72 | 72 | 2772060 | -28420757
[NAME] | 2020-01-17 00:00:00 | 6.6 | 6.67 | 6.6 | 6.67 | 6000 | 0
LIHC | 2020-01-17 00:00:00 | 0.495 | 0.495 | 0.485 | 0.495 | 180000 | 0
LPZ | 2020-01-17 00:00:00 | 3.71 | 3.77 | 3.7 | 3.71 | 641000 | 0
LTG | 2020-01-17 00:00:00 | 11.16 | 11.16 | 10.98 | 11 | 1090200 | 1525474
MPI | 2020-01-17 00:00:00 | 3.56 | 3.59 | 3.38 | 3.5 | 39894000 | -9149900
PA | 2020-01-17 00:00:00 | 4.5 | 4.79 | 4.2 | 4.4 | 43000 | 0
PRIM | 2020-01-17 00:00:00 | 1.24 | 1.24 | 1.2 | 1.23 | 104000 | 0
SGI | 2020-01-17 00:00:00 | 1.19 | 1.23 | 1.18 | 1.23 | 4000 | 2360
SGP | 2020-01-17 00:00:00 | 185 | 200 | 185 | 194 | 2450 | 0
SM | 2020-01-17 00:00:00 | 1069 | 1069 | 1040 | 1055 | 212700 | -57729265
SMC | 2020-01-17 00:00:00 | 152.8 | 152.8 | 150 | 152.5 | 221910 | -7698243
SOC | 2020-01-17 00:00:00 | 0.81 | 0.89 | 0.77 | 0.84 | 1559000 | 0
TFHI | 2020-01-17 00:00:00 | 214 | 214 | 203.4 | 203.8 | 2490 | -135402
ZHI | 2020-01-17 00:00:00 | 0.223 | 0.239 | 0.223 | 0.235 | 3820000 | 0
^PROPERTY | 2020-01-17 00:00:00 | 4033.52 | 4054.39 | 3995.47 | 4035.78 | 1206368 | -151975
ALCO | 2020-01-17 00:00:00 | 0.88 | 0.89 | 0.82 | 0.86 | 2006000 | 0
ALHI | 2020-01-17 00:00:00 | 9 | 9 | 9 | 9 | 4500 | 0
ALI | 2020-01-17 00:00:00 | 43.45 | 43.8 | 42.75 | 43.55 | 12670000 | -61819015
ARA | 2020-01-17 00:00:00 | 1.3 | 1.37 | 1.28 | 1.35 | 96000 | -66300
BEL | 2020-01-17 00:00:00 | 1.86 | 1.9 | 1.86 | 1.86 | 501000 | -233700
BRN | 2020-01-17 00:00:00 | 0.71 | 0.73 | 0.71 | 0.73 | 425000 | 0
CDC | 2020-01-17 00:00:00 | 0.86 | 0.86 | 0.84 | 0.86 | 121000 | 81670
CHI | 2020-01-17 00:00:00 | 6.7 | 6.7 | 6.5 | 6.7 | 92000 | 306987
CLI | 2020-01-17 00:00:00 | 4.79 | 4.79 | 4.68 | 4.68 | 152000 | -281440
CPG | 2020-01-17 00:00:00 | 0.54 | 0.55 | 0.53 | 0.55 | 2429000 | -648000
CYBR | 2020-01-17 00:00:00 | 0.405 | 0.405 | 0.405 | 0.405 | 10000 | 0
DD | 2020-01-17 00:00:00 | 18.4 | 18.4 | 18.22 | 18.22 | 122800 | -47412
DMW | 2020-01-17 00:00:00 | 9.27 | 9.65 | 9.27 | 9.64 | 94600 | -252908
ELI | 2020-01-17 00:00:00 | 0.415 | 0.42 | 0.415 | 0.42 | 590000 | 0
EVER | 2020-01-17 00:00:00 | 0.101 | 0.107 | 0.101 | 0.107 | 30000 | 0
FLI | 2020-01-17 00:00:00 | 1.54 | 1.55 | 1.52 | 1.54 | 14854000 | -3090500
GERI | 2020-01-17 00:00:00 | 1.08 | 1.11 | 1.08 | 1.09 | 868000 | 0
HOUSE | 2020-01-17 00:00:00 | 14.5 | 14.74 | 14.5 | 14.72 | 395200 | 337094
IRC | 2020-01-17 00:00:00 | 1.19 | 1.27 | 1.17 | 1.26 | 4515000 | -1230640
LAND | 2020-01-17 00:00:00 | 0.74 | 0.77 | 0.74 | 0.77 | 72000 | 45930
MEG | 2020-01-17 00:00:00 | 4.27 | 4.31 | 4.27 | 4.3 | 16088000 | 9156330
MRC | 2020-01-17 00:00:00 | 0.237 | 0.255 | 0.233 | 0.255 | 48350000 | -3560
PHES | 2020-01-17 00:00:00 | 0.41 | 0.41 | 0.41 | 0.41 | 200000 | 0
PRMX | 2020-01-17 00:00:00 | 2.24 | 2.27 | 2.19 | 2.26 | 1645000 | 0
RLC | 2020-01-17 00:00:00 | 27.2 | 27.75 | 27.15 | 27.7 | 1333400 | -8055105
RLT | 2020-01-17 00:00:00 | 0.345 | 0.345 | 0.345 | 0.345 | 10000 | 0
ROCK | 2020-01-17 00:00:00 | 2.13 | 2.13 | 2.13 | 2.13 | 6000 | 0
SHNG | 2020-01-17 00:00:00 | 3.24 | 3.25 | 3.24 | 3.24 | 117000 | 343440
SLI | 2020-01-17 00:00:00 | 2.36 | 2.46 | 2.35 | 2.46 | 1934000 | 0
SMPH | 2020-01-17 00:00:00 | 40.9 | 41.9 | 40.25 | 40.7 | 6785100 | -62588535
STR | 2020-01-17 00:00:00 | 5.9 | 5.9 | 5.71 | 5.87 | 9200 | 0
SUN | 2020-01-17 00:00:00 | 1.62 | 1.89 | 1.6 | 1.86 | 33642000 | -324380
VLL | 2020-01-17 00:00:00 | 7.35 | 7.35 | 7.3 | 7.35 | 9605600 | -23605864
^SERVICE | 2020-01-17 00:00:00 | 1556.43 | 1564.02 | 1552.62 | 1564.02 | 840716 | 95202
ABS | 2020-01-17 00:00:00 | 17.04 | 17.3 | 17.04 | 17.2 | 79000 | 0
GMA7 | 2020-01-17 00:00:00 | 5.49 | 5.49 | 5.43 | 5.43 | 399800 | 0
MB | 2020-01-17 00:00:00 | 0.395 | 0.41 | 0.395 | 0.405 | 380000 | 0
GLO | 2020-01-17 00:00:00 | 2050 | 2098 | 2036 | 2098 | 29495 | 34488600
TEL | 2020-01-17 00:00:00 | 1080 | 1091 | 1076 | 1086 | 58040 | 18400830
APL | 2020-01-17 00:00:00 | 0.045 | 0.047 | 0.045 | 0.046 | 16500000 | 0
IMP | 2020-01-17 00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 5000 | 0
IS | 2020-01-17 00:00:00 | 0.106 | 0.106 | 0.1 | 0.103 | 3080000 | 0
ISM | 2020-01-17 00:00:00 | 3.81 | 3.92 | 3.66 | 3.92 | 5031000 | 212000
NOW | 2020-01-17 00:00:00 | 2.53 | 2.58 | 2.47 | 2.58 | 1073000 | -32750
TBGI | 2020-01-17 00:00:00 | 0.275 | 0.28 | 0.27 | 0.27 | 3030000 | 0
WEB | 2020-01-17 00:00:00 | 2.56 | 2.74 | 2.55 | 2.65 | 909000 | 0
2GO | 2020-01-17 00:00:00 | 9.51 | 9.88 | 9.51 | 9.83 | 9700 | 0
ATI | 2020-01-17 00:00:00 | 18.3 | 18.3 | 18.3 | 18.3 | 150000 | 2745000
C | 2020-01-17 00:00:00 | 5.33 | 5.55 | 5.32 | 5.33 | 370300 | 53300
CEB | 2020-01-17 00:00:00 | 86.9 | 88.7 | 86.9 | 87 | 88960 | -526706.5
ICT | 2020-01-17 00:00:00 | 132.1 | 132.9 | 131 | 132.7 | 1689140 | 43609416
LSC | 2020-01-17 00:00:00 | 0.9 | 0.9 | 0.9 | 0.9 | 160000 | 0
MAC | 2020-01-17 00:00:00 | 14.22 | 14.6 | 13.4 | 13.4 | 4751100 | -18572380
MAH | 2020-01-17 00:00:00 | 0.94 | 0.96 | 0.94 | 0.96 | 42000 | 0
PAL | 2020-01-17 00:00:00 | 7.4 | 7.4 | 7.39 | 7.4 | 14400 | 0
TUGS | 2020-01-17 00:00:00 | 1.36 | 1.42 | 1.33 | 1.4 | 2397000 | 54400
DWC | 2020-01-17 00:00:00 | 2 | 2 | 2 | 2 | 1000 | 0
WPI | 2020-01-17 00:00:00 | 0.61 | 0.63 | 0.61 | 0.63 | 519000 | 0
STI | 2020-01-17 00:00:00 | 0.61 | 0.63 | 0.61 | 0.61 | 16108000 | 32040
BCOR | 2020-01-17 00:00:00 | 3.3 | 3.48 | 3.3 | 3.32 | 1054000 | 0
BLOOM | 2020-01-17 00:00:00 | 11 | 11 | 10.64 | 10.9 | 1854900 | -532218
LOTO | 2020-01-17 00:00:00 | 2.28 | 2.28 | 2.15 | 2.27 | 55000 | -26240
LR | 2020-01-17 00:00:00 | 2.42 | 2.5 | 2.4 | 2.49 | 87000 | 2490
MJC | 2020-01-17 00:00:00 | 3.08 | 3.08 | 3.07 | 3.07 | 20000 | 0
PHR | 2020-01-17 00:00:00 | 4.52 | 4.52 | 4.51 | 4.51 | 12000 | 0
PLC | 2020-01-17 00:00:00 | 0.58 | 0.59 | 0.57 | 0.58 | 3782000 | -965380
HOME | 2020-01-17 00:00:00 | 11.5 | 11.5 | 11.4 | 11.42 | 1408300 | 185238
MRSGI | 2020-01-17 00:00:00 | 2.08 | 2.14 | 2.07 | 2.14 | 235000 | -52300
PGOLD | 2020-01-17 00:00:00 | 40 | 40 | 39 | 40 | 370800 | 365060
RRHI | 2020-01-17 00:00:00 | 77.55 | 78.3 | 77.5 | 78.3 | 27170 | -889338.5
SEVN | 2020-01-17 00:00:00 | 135 | 135 | 134.5 | 134.5 | 345370 | -39268
SSI | 2020-01-17 00:00:00 | 2.71 | 2.83 | 2.69 | 2.82 | 5756000 | -2590820
WLCON | 2020-01-17 00:00:00 | 18.62 | 18.62 | 18.56 | 18.6 | 3012400 | 19367072
APC | 2020-01-17 00:00:00 | 0.425 | 0.43 | 0.42 | 0.42 | 1020000 | 0
ECP | 2020-01-17 00:00:00 | 8.85 | 9.13 | 8.53 | 8.7 | 188500 | 0
HVN | 2020-01-17 00:00:00 | 446.6 | 448.8 | 431 | 439 | 45400 | 0
IPM | 2020-01-17 00:00:00 | 7.49 | 7.5 | 7.49 | 7.5 | 1000 | 0
PHA | 2020-01-17 00:00:00 | 0.405 | 0.41 | 0.385 | 0.385 | 22160000 | -85600
SBS | 2020-01-17 00:00:00 | 9.22 | 9.39 | 9.14 | 9.39 | 141800 | 0
^MINING-OIL | 2020-01-17 00:00:00 | 8030.67 | 8143.53 | 7937.32 | 8143.53 | 75261 | -4148
AB | 2020-01-17 00:00:00 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | 0
APX | 2020-01-17 00:00:00 | 1.03 | 1.05 | 1.03 | 1.05 | 1475000 | -1131780
AR | 2020-01-17 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 447000000 | 0
AT | 2020-01-17 00:00:00 | 2.55 | 2.57 | 2.53 | 2.53 | 226000 | -35980
BCB | 2020-01-17 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 13000 | 14300
CPM | 2020-01-17 00:00:00 | 2.85 | 2.97 | 2.83 | 2.96 | 4958000 | 6655270
DIZ | 2020-01-17 00:00:00 | 7.21 | 7.3 | 7.18 | 7.18 | 4200 | 0
FNI | 2020-01-17 00:00:00 | 1.62 | 1.62 | 1.58 | 1.61 | 2831000 | -215660
GEO | 2020-01-17 00:00:00 | 0.21 | 0.22 | 0.206 | 0.212 | 1660000 | 0
LC | 2020-01-17 00:00:00 | 0.098 | 0.098 | 0.096 | 0.098 | 2060000 | 0
LCB | 2020-01-17 00:00:00 | 0.095 | 0.101 | 0.095 | 0.101 | 3230000 | -289910
MA | 2020-01-17 00:00:00 | 0.0083 | 0.0083 | 0.0077 | 0.0079 | 27000000 | 0
MARC | 2020-01-17 00:00:00 | 0.89 | 0.89 | 0.87 | 0.88 | 246000 | 8800
NI | 2020-01-17 00:00:00 | 1.06 | 1.06 | 1.02 | 1.06 | 50000 | 0
NIKL | 2020-01-17 00:00:00 | 3.29 | 3.45 | 3.22 | 3.45 | 8127000 | -2990880
OM | 2020-01-17 00:00:00 | 0.45 | 0.465 | 0.45 | 0.465 | 100000 | 0
ORE | 2020-01-17 00:00:00 | 0.76 | 0.76 | 0.75 | 0.75 | 10000 | 0
PX | 2020-01-17 00:00:00 | 2.98 | 2.99 | 2.92 | 2.96 | 582000 | -1347190
SCC | 2020-01-17 00:00:00 | 21.8 | 21.8 | 21.55 | 21.8 | 370100 | -681235
ACEX | 2020-01-17 00:00:00 | 8.5 | 8.95 | 8.35 | 8.7 | 676100 | 424575
OPM | 2020-01-17 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 82500000 | 0
OPMB | 2020-01-17 00:00:00 | 0.012 | 0.012 | 0.012 | 0.012 | 100000 | 0
OV | 2020-01-17 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 50500000 | 0
PXP | 2020-01-17 00:00:00 | 9.39 | 9.6 | 9.25 | 9.35 | 821700 | -4558993
8990P | 2020-01-17 00:00:00 | 99.75 | 99.75 | 99.75 | 99.75 | 1300 | 0
[NAME] | 2020-01-17 00:00:00 | 101 | 101 | 100.6 | 100.6 | 1900 | -90900
DDPR | 2020-01-17 00:00:00 | 100.9 | 100.9 | 100.9 | 100.9 | 56180 | 0
FBP2 | 2020-01-17 00:00:00 | 1000 | 1000 | 1000 | 1000 | 1220 | 0
FGENG | 2020-01-17 00:00:00 | 107.9 | 107.9 | 107.5 | 107.5 | 9200 | 0
GTPPB | 2020-01-17 00:00:00 | 970 | 970 | 970 | 970 | 690 | 0
MWP | 2020-01-17 00:00:00 | 100 | 101 | 100 | 100 | 11860 | 0
PNX4 | 2020-01-17 00:00:00 | 1029 | 1030 | 1026 | 1026 | 330 | 0
PRF3B | 2020-01-17 00:00:00 | 1060 | 1060 | 1060 | 1060 | 1000 | 0
SMC2C | 2020-01-17 00:00:00 | 77.6 | 77.95 | 76.6 | 76.6 | 47630 | 0
SMC2E | 2020-01-17 00:00:00 | 75 | 75 | 75 | 75 | 10000 | 0
[NAME] | 2020-01-17 00:00:00 | 75.1 | 75.1 | 75.1 | 75.1 | 19000 | 0
SMC2H | 2020-01-17 00:00:00 | 75.15 | 75.5 | 75.15 | 75.5 | 93400 | 0
ABSP | 2020-01-17 00:00:00 | 16.72 | 16.72 | 16.5 | 16.5 | 37500 | -269012
GMAP | 2020-01-17 00:00:00 | 5.48 | 5.48 | 5.4 | 5.4 | 51200 | 54815
LRW | 2020-01-17 00:00:00 | 1.21 | 1.32 | 1.2 | 1.32 | 38000 | 0
IDC | 2020-01-17 00:00:00 | 3.88 | 3.95 | 3.85 | 3.89 | 204000 | 0
KPPI | 2020-01-17 00:00:00 | 9.86 | 10.1 | 9.62 | 9.62 | 322000 | 0
X | 2020-01-17 00:00:00 | 0.88 | 0.95 | 0.87 | 0.91 | 15354000 | 0
FMETF | 2020-01-17 00:00:00 | 115.1 | 115.6 | 115 | 115.6 | 9550 | 0
DMPA2 | 2020-01-17 00:00:00 | 10 | 10 | 10 | 10 | 2100 | 0
^PSEi | 2020-01-17 00:00:00 | 7691.87 | 7722.58 | 7648.94 | 7722.58 | 6271801 | -196066
^ALLSHARES | 2020-01-17 00:00:00 | 4542.07 | 4551.19 | 4523.87 | 4551.19 | 0 | 0
AUB | 2020-01-20 00:00:00 | 53.25 | 53.5 | 53 | 53.5 | 1260 | 0
BDO | 2020-01-20 00:00:00 | 157.5 | 157.5 | 153.3 | 154 | 1298610 | -36041077
BPI | 2020-01-20 00:00:00 | 87.05 | 87.5 | 84.55 | 87.5 | 860250 | 20861078
CHIB | 2020-01-20 00:00:00 | 25.1 | 25.1 | 25.05 | 25.05 | 154800 | 5020
CSB | 2020-01-20 00:00:00 | 7.03 | 8.49 | 7.03 | 8.49 | 700 | 0
EW | 2020-01-20 00:00:00 | 12.5 | 12.5 | 12.1 | 12.24 | 77900 | 71400
MBT | 2020-01-20 00:00:00 | 65.05 | 65.2 | 64.2 | 65 | 2855040 | -73630844.5
PBB | 2020-01-20 00:00:00 | 12.2 | 12.2 | 12 | 12 | 22200 | 0
PBC | 2020-01-20 00:00:00 | 20.5 | 20.5 | 20.5 | 20.5 | 2000 | 0
PNB | 2020-01-20 00:00:00 | 31.65 | 32.25 | 31.5 | 31.7 | 145600 | -2659360
PSB | 2020-01-20 00:00:00 | 58.25 | 58.45 | 58 | 58 | 10330 | -298097.5
RCB | 2020-01-20 00:00:00 | 22.5 | 22.5 | 22.45 | 22.45 | 28300 | 0
SECB | 2020-01-20 00:00:00 | 190.8 | 190.8 | 185.6 | 186 | 162170 | -22759976
UBP | 2020-01-20 00:00:00 | 57.7 | 58.5 | 57.6 | 58.45 | 8820 | 29447
BKR | 2020-01-20 00:00:00 | 0.89 | 0.89 | 0.89 | 0.89 | 24000 | 0
BLFI | 2020-01-20 00:00:00 | 2.89 | 3.17 | 2.8 | 2.84 | 277000 | 0
COL | 2020-01-20 00:00:00 | 18.2 | 18.2 | 18.02 | 18.2 | 3000 | 0
FAF | 2020-01-20 00:00:00 | 0.53 | 0.64 | 0.53 | 0.64 | 6000 | 0
FERRO | 2020-01-20 00:00:00 | 3.78 | 3.89 | 3.78 | 3.89 | 8000 | 0
I | 2020-01-20 00:00:00 | 1.2 | 1.21 | 1.2 | 1.21 | 23000 | 0
MED | 2020-01-20 00:00:00 | 0.34 | 0.34 | 0.34 | 0.34 | 80000 | 0
MFC | 2020-01-20 00:00:00 | 860 | 870 | 860 | 870 | 160 | -52200
NRCP | 2020-01-20 00:00:00 | 0.9 | 0.91 | 0.9 | 0.91 | 68000 | 0
PSE | 2020-01-20 00:00:00 | 175 | 175 | 173.5 | 173.5 | 320 | 0
SLF | 2020-01-20 00:00:00 | 1890 | 1900 | 1890 | 1890 | 390 | 0
V | 2020-01-20 00:00:00 | 1.04 | 1.04 | 1.04 | 1.04 | 649000 | 0
^INDUSTRIAL | 2020-01-20 00:00:00 | 9538.04 | 9538.04 | 9324.53 | 9366.33 | 1230342 | -106553
ACEPH | 2020-01-20 00:00:00 | 2.25 | 2.26 | 2.14 | 2.15 | 10788000 | 1525820
AP | 2020-01-20 00:00:00 | 33 | 33 | 32.55 | 32.75 | 511700 | -7394930
BSC | 2020-01-20 00:00:00 | 0.235 | 0.236 | 0.226 | 0.235 | 2920000 | 0
FGEN | 2020-01-20 00:00:00 | 21.4 | 21.4 | 19.62 | 19.9 | 2703500 | -34000639
FPH | 2020-01-20 00:00:00 | 67 | 67.4 | 66 | 66.05 | 72200 | 136202
MER | 2020-01-20 00:00:00 | 295 | 295 | 280.4 | 281 | 357150 | -69602528
MWC | 2020-01-20 00:00:00 | 9.74 | 9.88 | 9.31 | 9.35 | 9680500 | -20219514
PCOR | 2020-01-20 00:00:00 | 3.9 | 3.93 | 3.83 | 3.84 | 1683000 | -135880
PNX | 2020-01-20 00:00:00 | 11.94 | 11.98 | 11.94 | 11.98 | 16700 | -8380
SHLPH | 2020-01-20 00:00:00 | 32.95 | 33.15 | 31.45 | 31.6 | 824300 | 1539295
SPC | 2020-01-20 00:00:00 | 8.81 | 8.84 | 8.8 | 8.81 | 170800 | -407022
VVT | 2020-01-20 00:00:00 | 14.9 | 15.1 | 14.9 | 15.1 | 2000 | -18080
ANI | 2020-01-20 00:00:00 | 12.46 | 12.96 | 12 | 12.08 | 958800 | -510178
AXLM | 2020-01-20 00:00:00 | 2.83 | 2.95 | 2.74 | 2.89 | 3671000 | 11200
BMM | 2020-01-20 00:00:00 | 101 | 101 | 101 | 101 | 90 | 0
CNPF | 2020-01-20 00:00:00 | 14.86 | 14.96 | 14.86 | 14.96 | 18300 | 68504
DELM | 2020-01-20 00:00:00 | 4.79 | 5.15 | 4.79 | 5.14 | 4900 | 0
DNL | 2020-01-20 00:00:00 | 9.12 | 9.13 | 8.95 | 8.95 | 839200 | 5523300
EMP | 2020-01-20 00:00:00 | 7.23 | 7.24 | 7.22 | 7.23 | 2655800 | 14707156
FB | 2020-01-20 00:00:00 | 73 | 73 | 70.5 | 72 | 339620 | -2675311
FOOD | 2020-01-20 00:00:00 | 0.52 | 0.53 | 0.52 | 0.52 | 1072000 | 0
FRUIT | 2020-01-20 00:00:00 | 1.63 | 1.75 | 1.62 | 1.68 | 60994000 | 519410
GSMI | 2020-01-20 00:00:00 | 37.05 | 37.1 | 37 | 37 | 133300 | 4624990
JFC | 2020-01-20 00:00:00 | 214 | 214.4 | 210 | 212.8 | 310910 | 24768086
LFM | 2020-01-20 00:00:00 | 42.1 | 42.1 | 42.1 | 42.1 | 100 | 0
MACAY | 2020-01-20 00:00:00 | 6.81 | 7 | 6.81 | 6.98 | 4700 | -5584
MAXS | 2020-01-20 00:00:00 | 11.36 | 11.38 | 11.16 | 11.16 | 63700 | -66164
MG | 2020-01-20 00:00:00 | 0.175 | 0.175 | 0.175 | 0.175 | 100000 | -17500
PIP | 2020-01-20 00:00:00 | 1.62 | 1.65 | 1.61 | 1.64 | 255000 | -203110
PIZZA | 2020-01-20 00:00:00 | 9.75 | 9.77 | 9.63 | 9.71 | 1839600 | -17263872
RCI | 2020-01-20 00:00:00 | 1.9 | 1.91 | 1.83 | 1.83 | 917000 | 0
RFM | 2020-01-20 00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 3500 | -18550
ROX | 2020-01-20 00:00:00 | 1.73 | 1.73 | 1.68 | 1.68 | 189000 | 0
SFI | 2020-01-20 00:00:00 | 0.116 | 0.116 | 0.115 | 0.115 | 1080000 | 0
URC | 2020-01-20 00:00:00 | 155 | 155 | 150.2 | 153 | 543060 | 28035647
VITA | 2020-01-20 00:00:00 | 1.22 | 1.22 | 1.19 | 1.19 | 2856000 | -142800
VMC | 2020-01-20 00:00:00 | 2.56 | 2.57 | 2.56 | 2.57 | 3000 | 0
CA | 2020-01-20 00:00:00 | 67 | 67 | 67 | 67 | 120 | 0
CAB | 2020-01-20 00:00:00 | 70.95 | 70.95 | 68 | 68 | 460 | 0
CHP | 2020-01-20 00:00:00 | 1.62 | 1.64 | 1.56 | 1.58 | 33928000 | -19173750
DAVIN | 2020-01-20 00:00:00 | 5.46 | 5.46 | 5.46 | 5.46 | 600 | 0
EAGLE | 2020-01-20 00:00:00 | 13.62 | 13.8 | 13.5 | 13.5 | 34800 | -1362
EEI | 2020-01-20 00:00:00 | 9 | 9.02 | 8.99 | 9.02 | 129700 | 193110
HLCM | 2020-01-20 00:00:00 | 13.34 | 13.34 | 12.1 | 12.98 | 672400 | -4248350
MWIDE | 2020-01-20 00:00:00 | 14.92 | 15 | 14.36 | 15 | 1678900 | -12585976
PHN | 2020-01-20 00:00:00 | 9.96 | 10 | 9.62 | 10 | 217700 | -31922
T | 2020-01-20 00:00:00 | 0.95 | 1 | 0.93 | 0.99 | 168000 | 0
VUL | 2020-01-20 00:00:00 | 0.96 | 0.96 | 0.91 | 0.94 | 2054000 | 0
CROWN | 2020-01-20 00:00:00 | 2.13 | 2.15 | 2.13 | 2.14 | 85000 | 0
LMG | 2020-01-20 00:00:00 | 4.82 | 4.82 | 4.82 | 4.82 | 50000 | 0
PPC | 2020-01-20 00:00:00 | 4.74 | 4.74 | 4.7 | 4.7 | 181000 | -564000
CIC | 2020-01-20 00:00:00 | 32.3 | 32.4 | 32.3 | 32.4 | 3700 | 119830
GREEN | 2020-01-20 00:00:00 | 2.15 | 2.16 | 2.07 | 2.09 | 13072000 | -931580
IMI | 2020-01-20 00:00:00 | 7.8 | 7.95 | 7.76 | 7.8 | 443100 | 2938922
ION | 2020-01-20 00:00:00 | 1.39 | 1.4 | 1.29 | 1.29 | 721000 | 0
PMPC | 2020-01-20 00:00:00 | 5.3 | 5.3 | 4.57 | 5.1 | 65900 | 0
SSP | 2020-01-20 00:00:00 | 1.04 | 1.11 | 1.01 | 1.11 | 2046000 | -298980
TECH | 2020-01-20 00:00:00 | 9.65 | 11.3 | 9.25 | 11.08 | 17819800 | -739273
^HOLDING | 2020-01-20 00:00:00 | 7496.76 | 7496.76 | 7239.41 | 7310.89 | 1143927 | -319468
ABA | 2020-01-20 00:00:00 | 0.91 | 0.91 | 0.86 | 0.89 | 34907000 | 198480
ABG | 2020-01-20 00:00:00 | 11.78 | 11.78 | 11.08 | 11.08 | 18600 | 32190
AC | 2020-01-20 00:00:00 | 796 | 796 | 750 | 750 | 284670 | -67178240
AEV | 2020-01-20 00:00:00 | 54 | 54 | 52.25 | 52.75 | 483480 | -5623357.5
AGI | 2020-01-20 00:00:00 | 11 | 11.06 | 11 | 11 | 3122200 | -1524980
ALLHC | 2020-01-20 00:00:00 | 2.83 | 2.84 | 2.66 | 2.68 | 7379000 | -113820
APO | 2020-01-20 00:00:00 | 0.69 | 0.73 | 0.69 | 0.7 | 910000 | 0
ATN | 2020-01-20 00:00:00 | 0.99 | 1.05 | 0.96 | 1.01 | 3771000 | 0
ATNB | 2020-01-20 00:00:00 | 0.99 | 1.09 | 0.97 | 1.02 | 301000 | 0
COSCO | 2020-01-20 00:00:00 | 6.53 | 6.56 | 6.53 | 6.54 | 294000 | 1113998
DMC | 2020-01-20 00:00:00 | 6.3 | 6.35 | 6.2 | 6.35 | 9129700 | -26432625
FDC | 2020-01-20 00:00:00 | 13.26 | 13.26 | 12.98 | 13 | 10500 | 0
GTCAP | 2020-01-20 00:00:00 | 797 | 797 | 779.5 | 780 | 97090 | -65432020
JGS | 2020-01-20 00:00:00 | 72.95 | 74 | 71.85 | 74 | 1012620 | -18746468.5
[NAME] | 2020-01-20 00:00:00 | 6.66 | 6.66 | 6.66 | 6.66 | 300 | 0
LIHC | 2020-01-20 00:00:00 | 0.5 | 0.5 | 0.495 | 0.495 | 20000 | 0
LPZ | 2020-01-20 00:00:00 | 3.69 | 3.72 | 3.69 | 3.71 | 121000 | -29640
LTG | 2020-01-20 00:00:00 | 11.02 | 11.02 | 10.88 | 10.9 | 687200 | -3340070
MHC | 2020-01-20 00:00:00 | 0.59 | 0.6 | 0.58 | 0.6 | 266000 | 0
MPI | 2020-01-20 00:00:00 | 3.42 | 3.45 | 3.28 | 3.31 | 32911000 | -5463250
PA | 2020-01-20 00:00:00 | 4.4 | 4.4 | 4.25 | 4.33 | 23000 | 0
PRIM | 2020-01-20 00:00:00 | 1.23 | 1.25 | 1.23 | 1.25 | 14000 | 0
REG | 2020-01-20 00:00:00 | 2.72 | 2.72 | 2.72 | 2.72 | 2000 | 0
SGI | 2020-01-20 00:00:00 | 1.23 | 1.23 | 1.23 | 1.23 | 1000 | 0
SGP | 2020-01-20 00:00:00 | 194 | 194 | 181 | 181 | 170 | 0
SM | 2020-01-20 00:00:00 | 1062 | 1062 | 1012 | 1030 | 219330 | -119482015
SMC | 2020-01-20 00:00:00 | 152.5 | 152.6 | 146 | 148.1 | 240180 | -7446422
SOC | 2020-01-20 00:00:00 | 0.84 | 0.84 | 0.8 | 0.84 | 75000 | 0
WIN | 2020-01-20 00:00:00 | 0.207 | 0.207 | 0.207 | 0.207 | 100000 | 0
ZHI | 2020-01-20 00:00:00 | 0.234 | 0.234 | 0.218 | 0.218 | 610000 | 0
^PROPERTY | 2020-01-20 00:00:00 | 4030.04 | 4030.04 | 3879.29 | 3879.29 | 1995846 | -260758
ALCO | 2020-01-20 00:00:00 | 0.85 | 0.85 | 0.82 | 0.84 | 464000 | -24360
ALI | 2020-01-20 00:00:00 | 43.4 | 43.4 | 40.5 | 40.5 | 19904400 | -213875255
ARA | 2020-01-20 00:00:00 | 1.4 | 1.4 | 1.33 | 1.33 | 8000 | 0
BEL | 2020-01-20 00:00:00 | 1.86 | 1.86 | 1.75 | 1.79 | 851000 | 0
BRN | 2020-01-20 00:00:00 | 0.73 | 0.73 | 0.7 | 0.7 | 1182000 | 0
CDC | 2020-01-20 00:00:00 | 0.83 | 0.86 | 0.83 | 0.86 | 20000 | 0
CEI | 2020-01-20 00:00:00 | 0.182 | 0.185 | 0.182 | 0.185 | 1150000 | 0
CHI | 2020-01-20 00:00:00 | 6.5 | 6.69 | 6.4 | 6.4 | 7400 | -21760
CLI | 2020-01-20 00:00:00 | 4.67 | 4.77 | 4.65 | 4.77 | 144000 | 98280
CPG | 2020-01-20 00:00:00 | 0.54 | 0.55 | 0.52 | 0.53 | 11383000 | 24400
CYBR | 2020-01-20 00:00:00 | 0.405 | 0.405 | 0.405 | 0.405 | 20000 | 0
DD | 2020-01-20 00:00:00 | 18.24 | 18.4 | 17.94 | 18 | 381000 | 1932722
DMW | 2020-01-20 00:00:00 | 9.5 | 9.64 | 9.3 | 9.4 | 51800 | 0
ELI | 2020-01-20 00:00:00 | 0.42 | 0.43 | 0.415 | 0.425 | 460000 | 0
FLI | 2020-01-20 00:00:00 | 1.54 | 1.54 | 1.51 | 1.53 | 11041000 | -3648310
GERI | 2020-01-20 00:00:00 | 1.1 | 1.1 | 1.07 | 1.08 | 453000 | 0
HOUSE | 2020-01-20 00:00:00 | 14.72 | 14.82 | 14.7 | 14.7 | 527600 | -1982784
IRC | 2020-01-20 00:00:00 | 1.27 | 1.29 | 1.2 | 1.23 | 4243000 | 21160
MEG | 2020-01-20 00:00:00 | 4.31 | 4.42 | 4.23 | 4.42 | 54627000 | 10793380
MRC | 2020-01-20 00:00:00 | 0.26 | 0.27 | 0.247 | 0.25 | 52860000 | 11050
PHES | 2020-01-20 00:00:00 | 0.42 | 0.42 | 0.41 | 0.41 | 110000 | 0
PRMX | 2020-01-20 00:00:00 | 2.28 | 2.31 | 2.22 | 2.22 | 710000 | 17760
RLC | 2020-01-20 00:00:00 | 27.6 | 27.9 | 26.2 | 26.2 | 2863800 | -20571195
ROCK | 2020-01-20 00:00:00 | 2.09 | 2.12 | 2.09 | 2.12 | 25000 | 6270
SHNG | 2020-01-20 00:00:00 | 3.24 | 3.24 | 3.24 | 3.24 | 15000 | 48600
SLI | 2020-01-20 00:00:00 | 2.47 | 2.5 | 2.47 | 2.49 | 981000 | 0
SMPH | 2020-01-20 00:00:00 | 40.7 | 40.7 | 39.75 | 39.75 | 9864400 | -26046790
STR | 2020-01-20 00:00:00 | 5.89 | 5.89 | 5.72 | 5.87 | 15200 | 0
SUN | 2020-01-20 00:00:00 | 1.92 | 2.25 | 1.9 | 2.12 | 73710000 | -2613920
TFC | 2020-01-20 00:00:00 | 49.45 | 49.45 | 49.45 | 49.45 | 300 | 0
VLL | 2020-01-20 00:00:00 | 7.35 | 7.35 | 7.3 | 7.3 | 8363000 | -4927853
^SERVICE | 2020-01-20 00:00:00 | 1555.76 | 1561.31 | 1540.65 | 1553.78 | 1164644 | 31348
ABS | 2020-01-20 00:00:00 | 17.5 | 19 | 17.5 | 17.92 | 573700 | 0
GMA7 | 2020-01-20 00:00:00 | 5.42 | 5.42 | 5.36 | 5.39 | 241300 | 0
MB | 2020-01-20 00:00:00 | 0.4 | 0.4 | 0.395 | 0.4 | 510000 | 0
GLO | 2020-01-20 00:00:00 | 2084 | 2084 | 2042 | 2046 | 61615 | 11376330
TEL | 2020-01-20 00:00:00 | 1086 | 1088 | 1038 | 1070 | 159895 | -14716720
APL | 2020-01-20 00:00:00 | 0.045 | 0.047 | 0.044 | 0.046 | 6500000 | 0
IMP | 2020-01-20 00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 6000 | 0
IS | 2020-01-20 00:00:00 | 0.104 | 0.104 | 0.102 | 0.102 | 950000 | 0
ISM | 2020-01-20 00:00:00 | 3.95 | 4 | 3.84 | 3.84 | 2831000 | 219300
JAS | 2020-01-20 00:00:00 | 1.9 | 1.9 | 1.83 | 1.83 | 155000 | 0
NOW | 2020-01-20 00:00:00 | 2.58 | 2.65 | 2.43 | 2.49 | 2160000 | -70950
TBGI | 2020-01-20 00:00:00 | 0.275 | 0.29 | 0.275 | 0.285 | 9980000 | 271450
WEB | 2020-01-20 00:00:00 | 2.73 | 2.73 | 2.61 | 2.64 | 155000 | 5380
2GO | 2020-01-20 00:00:00 | 9.81 | 9.81 | 9.4 | 9.4 | 20100 | 1914
ATI | 2020-01-20 00:00:00 | 18.3 | 18.3 | 18.3 | 18.3 | 155000 | 2836500
C | 2020-01-20 00:00:00 | 5.33 | 5.5 | 5.33 | 5.35 | 402600 | 106320
CEB | 2020-01-20 00:00:00 | 87.5 | 87.8 | 86.45 | 86.5 | 459080 | -11845249
ICT | 2020-01-20 00:00:00 | 131.2 | 132.9 | 130.4 | 132.9 | 1870040 | 17570661
LBC | 2020-01-20 00:00:00 | 12.94 | 12.94 | 12.94 | 12.94 | 1000 | 0
LSC | 2020-01-20 00:00:00 | 0.9 | 0.92 | 0.9 | 0.92 | 297000 | 0
MAC | 2020-01-20 00:00:00 | 13.6 | 13.6 | 12.2 | 12.34 | 2463600 | -4230744
MAH | 2020-01-20 00:00:00 | 1 | 1 | 0.96 | 0.96 | 17000 | 0
PAL | 2020-01-20 00:00:00 | 7.4 | 7.45 | 7.4 | 7.45 | 9300 | 0
TUGS | 2020-01-20 00:00:00 | 1.4 | 1.53 | 1.4 | 1.52 | 8513000 | -118600
ACE | 2020-01-20 00:00:00 | 1.33 | 1.33 | 1.32 | 1.32 | 20000 | 0
DWC | 2020-01-20 00:00:00 | 1.79 | 2 | 1.79 | 2 | 10000 | 0
WPI | 2020-01-20 00:00:00 | 0.61 | 0.63 | 0.6 | 0.63 | 537000 | 0
FEU | 2020-01-20 00:00:00 | 890 | 890 | 890 | 890 | 500 | 0
IPO | 2020-01-20 00:00:00 | 9.44 | 9.44 | 8.18 | 8.18 | 4600 | 0
STI | 2020-01-20 00:00:00 | 0.61 | 0.62 | 0.6 | 0.61 | 5890000 | 0
BCOR | 2020-01-20 00:00:00 | 3.32 | 3.32 | 2.92 | 2.97 | 3072000 | 83680
BLOOM | 2020-01-20 00:00:00 | 10.74 | 10.8 | 10.52 | 10.8 | 845700 | -2421088
LOTO | 2020-01-20 00:00:00 | 2.27 | 2.27 | 2.1 | 2.25 | 51000 | -26320
LR | 2020-01-20 00:00:00 | 2.47 | 2.47 | 2.46 | 2.47 | 33000 | 0
MJC | 2020-01-20 00:00:00 | 3.08 | 3.08 | 3.01 | 3.01 | 115000 | 0
PLC | 2020-01-20 00:00:00 | 0.58 | 0.59 | 0.57 | 0.58 | 1529000 | -207310
HOME | 2020-01-20 00:00:00 | 11.44 | 11.44 | 11.3 | 11.34 | 1181100 | 219792
MRSGI | 2020-01-20 00:00:00 | 2.14 | 2.14 | 2.08 | 2.1 | 207000 | 0
PGOLD | 2020-01-20 00:00:00 | 39.5 | 40 | 39.25 | 39.85 | 908800 | 694965
RRHI | 2020-01-20 00:00:00 | 78.3 | 78.55 | 76.95 | 78.5 | 84800 | -218512
SEVN | 2020-01-20 00:00:00 | 135 | 137 | 134.5 | 135 | 370870 | 149850
SSI | 2020-01-20 00:00:00 | 2.82 | 2.82 | 2.74 | 2.76 | 768000 | -1780
WLCON | 2020-01-20 00:00:00 | 18.6 | 18.6 | 18.4 | 18.58 | 3198700 | 31608690
APC | 2020-01-20 00:00:00 | 0.42 | 0.42 | 0.405 | 0.405 | 750000 | 20500
ECP | 2020-01-20 00:00:00 | 8.99 | 9.09 | 8.7 | 8.73 | 54600 | 0
IPM | 2020-01-20 00:00:00 | 7.45 | 7.45 | 7.45 | 7.45 | 300 | 0
PHA | 2020-01-20 00:00:00 | 0.385 | 0.395 | 0.37 | 0.39 | 9700000 | 40450
SBS | 2020-01-20 00:00:00 | 9.18 | 9.2 | 9.18 | 9.2 | 140000 | 0
^MINING-OIL | 2020-01-20 00:00:00 | 8135.83 | 8135.83 | 7948.84 | 8045.24 | 77942 | -5834
AB | 2020-01-20 00:00:00 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | 0
APX | 2020-01-20 00:00:00 | 1.05 | 1.06 | 1.03 | 1.06 | 369000 | -3150
AR | 2020-01-20 00:00:00 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 70000000 | 0
AT | 2020-01-20 00:00:00 | 2.53 | 2.53 | 2.52 | 2.52 | 759000 | -1641780
COAL | 2020-01-20 00:00:00 | 0.275 | 0.275 | 0.275 | 0.275 | 30000 | 0
CPM | 2020-01-20 00:00:00 | 2.98 | 3.15 | 2.96 | 3.15 | 7360000 | 535780
DIZ | 2020-01-20 00:00:00 | 7.18 | 7.18 | 7.18 | 7.18 | 200 | 0
FNI | 2020-01-20 00:00:00 | 1.6 | 1.62 | 1.57 | 1.57 | 1618000 | -167800
GEO | 2020-01-20 00:00:00 | 0.219 | 0.223 | 0.21 | 0.211 | 1300000 | 0
LC | 2020-01-20 00:00:00 | 0.098 | 0.099 | 0.098 | 0.099 | 180000 | 0
MA | 2020-01-20 00:00:00 | 0.0079 | 0.0079 | 0.0077 | 0.0077 | 162000000 | 0
MARC | 2020-01-20 00:00:00 | 0.87 | 0.87 | 0.83 | 0.83 | 959000 | -592060
NI | 2020-01-20 00:00:00 | 1.07 | 1.07 | 1.02 | 1.06 | 24000 | 0
NIKL | 2020-01-20 00:00:00 | 3.44 | 3.46 | 3.37 | 3.41 | 6084000 | -2170390
ORE | 2020-01-20 00:00:00 | 0.73 | 0.74 | 0.72 | 0.74 | 51000 | 0
PX | 2020-01-20 00:00:00 | 2.97 | 2.97 | 2.92 | 2.94 | 476000 | -929430
SCC | 2020-01-20 00:00:00 | 21.8 | 21.8 | 21.05 | 21.5 | 271400 | -768985
ACEX | 2020-01-20 00:00:00 | 8.71 | 8.89 | 7.91 | 8.1 | 1536200 | 3371
OPM | 2020-01-20 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 800000 | 0
OV | 2020-01-20 00:00:00 | 0.011 | 0.011 | 0.01 | 0.011 | 24300000 | 0
PXP | 2020-01-20 00:00:00 | 9.3 | 9.5 | 8.9 | 8.92 | 790700 | -99787
8990P | 2020-01-20 00:00:00 | 99.8 | 99.8 | 99.05 | 99.05 | 3990 | 0
ACPB1 | 2020-01-20 00:00:00 | 501 | 502 | 501 | 502 | 30 | 0
[NAME] | 2020-01-20 00:00:00 | 101.1 | 102 | 101.1 | 102 | 25640 | 0
FBP2 | 2020-01-20 00:00:00 | 990 | 990 | 990 | 990 | 10 | 0
GTPPA | 2020-01-20 00:00:00 | 970 | 970 | 970 | 970 | 10 | 0
GTPPB | 2020-01-20 00:00:00 | 970 | 970 | 970 | 970 | 180 | 0
MWP | 2020-01-20 00:00:00 | 100 | 100 | 100 | 100 | 24500 | 0
PNX3A | 2020-01-20 00:00:00 | 102 | 102 | 102 | 102 | 100 | 0
PNX3B | 2020-01-20 00:00:00 | 109 | 109 | 109 | 109 | 160 | 0
PNX4 | 2020-01-20 00:00:00 | 1030 | 1030 | 1030 | 1030 | 10 | 0
PRF3A | 2020-01-20 00:00:00 | 1030 | 1030 | 1030 | 1030 | 500 | 0
SMC2C | 2020-01-20 00:00:00 | 76.9 | 77.5 | 76.9 | 77.1 | 13820 | 76950
SMC2E | 2020-01-20 00:00:00 | 74.9 | 74.9 | 74.9 | 74.9 | 2000 | 0
SMC2F | 2020-01-20 00:00:00 | 76.2 | 76.2 | 75.8 | 75.8 | 14000 | 0
[NAME] | 2020-01-20 00:00:00 | 75.1 | 75.1 | 75 | 75 | 1400 | 0
SMC2I | 2020-01-20 00:00:00 | 75.9 | 76 | 75.9 | 76 | 27600 | 0
ABSP | 2020-01-20 00:00:00 | 16.7 | 16.7 | 16.38 | 16.58 | 80600 | -840104
GMAP | 2020-01-20 00:00:00 | 5.14 | 5.14 | 5.13 | 5.13 | 300000 | -1539040
IDC | 2020-01-20 00:00:00 | 3.96 | 3.96 | 3.9 | 3.9 | 181000 | -39000
KPPI | 2020-01-20 00:00:00 | 9.62 | 9.9 | 9.56 | 9.58 | 236100 | 1976
X | 2020-01-20 00:00:00 | 0.93 | 0.93 | 0.9 | 0.91 | 3231000 | 57040
FMETF | 2020-01-20 00:00:00 | 115.6 | 115.6 | 113.5 | 113.6 | 19960 | 80286
[NAME] | 2020-01-20 00:00:00 | 10 | 10.1 | 10 | 10.1 | 5500 | 0
DMPA2 | 2020-01-20 00:00:00 | 9.95 | 9.95 | 9.95 | 9.95 | 1800 | 0
^PSEi | 2020-01-20 00:00:00 | 7727.45 | 7727.45 | 7513.95 | 7552.6 | 6274859 | -512900
^ALLSHARES | 2020-01-20 00:00:00 | 4553.92 | 4553.92 | 4458.71 | 4474.27 | 0 | 0
BDO | 2020-01-21 00:00:00 | 154 | 154.3 | 153.1 | 153.2 | 1245280 | -6611569
BPI | 2020-01-21 00:00:00 | 86.65 | 86.65 | 83.8 | 83.8 | 1223310 | -53659317.5
CHIB | 2020-01-21 00:00:00 | 25.1 | 25.1 | 25 | 25 | 232700 | 0
EW | 2020-01-21 00:00:00 | 12.24 | 12.24 | 11.9 | 12 | 235800 | -1431434
MBT | 2020-01-21 00:00:00 | 64.2 | 64.5 | 63.8 | 63.95 | 3281160 | -193060868
PBB | 2020-01-21 00:00:00 | 12 | 12.2 | 12 | 12.1 | 71400 | 0
PNB | 2020-01-21 00:00:00 | 31.7 | 32 | 31.05 | 31.15 | 312500 | -5479140
PSB | 2020-01-21 00:00:00 | 58.45 | 59.25 | 58.45 | 58.7 | 7650 | 0
RCB | 2020-01-21 00:00:00 | 22.4 | 22.4 | 22.4 | 22.4 | 8300 | 0
SECB | 2020-01-21 00:00:00 | 189 | 189 | 185 | 185.6 | 198340 | -13167424
UBP | 2020-01-21 00:00:00 | 58 | 59 | 58 | 58.5 | 1070 | 5220
BLFI | 2020-01-21 00:00:00 | 3 | 3.24 | 2.9 | 3.1 | 521000 | 31600
COL | 2020-01-21 00:00:00 | 18.02 | 18.02 | 18 | 18 | 4100 | 0
FAF | 2020-01-21 00:00:00 | 0.65 | 0.65 | 0.65 | 0.65 | 1000 | 0
FERRO | 2020-01-21 00:00:00 | 4.02 | 4.02 | 3.76 | 3.88 | 33000 | 0
I | 2020-01-21 00:00:00 | 1.15 | 1.2 | 1.15 | 1.2 | 11000 | 0
MED | 2020-01-21 00:00:00 | 0.34 | 0.5 | 0.34 | 0.465 | 23460000 | -25000
MFC | 2020-01-21 00:00:00 | 880 | 880 | 870 | 880 | 1030 | 52800
NRCP | 2020-01-21 00:00:00 | 0.9 | 0.9 | 0.84 | 0.88 | 198000 | 0
PSE | 2020-01-21 00:00:00 | 173.5 | 173.5 | 173.5 | 173.5 | 320 | 0
^INDUSTRIAL | 2020-01-21 00:00:00 | 9368.53 | 9368.53 | 9272.58 | 9313.72 | 1144053 | -46947
ACEPH | 2020-01-21 00:00:00 | 2.15 | 2.23 | 1.98 | 2.08 | 13433000 | -1259890
ACR | 2020-01-21 00:00:00 | 1.23 | 1.23 | 1.22 | 1.23 | 120000 | 0
AP | 2020-01-21 00:00:00 | 32.85 | 32.85 | 32.5 | 32.65 | 646400 | -14101870
BSC | 2020-01-21 00:00:00 | 0.23 | 0.233 | 0.227 | 0.229 | 1070000 | 0
FGEN | 2020-01-21 00:00:00 | 20 | 20.7 | 19.78 | 20.35 | 1753900 | -10116222
FPH | 2020-01-21 00:00:00 | 66 | 66.2 | 66 | 66 | 4760 | -97008
MER | 2020-01-21 00:00:00 | 281 | 284.8 | 279.2 | 279.2 | 144370 | -21665378
MWC | 2020-01-21 00:00:00 | 9.35 | 9.38 | 8.8 | 9.38 | 10858100 | 7288779
PCOR | 2020-01-21 00:00:00 | 3.86 | 3.95 | 3.84 | 3.92 | 996000 | -268490
PERC | 2020-01-21 00:00:00 | 3.86 | 4.15 | 3.86 | 4.14 | 7000 | 0
PNX | 2020-01-21 00:00:00 | 12 | 12 | 11.72 | 11.92 | 84300 | 343900
SHLPH | 2020-01-21 00:00:00 | 31.6 | 31.9 | 31.3 | 31.45 | 108200 | -527830
SPC | 2020-01-21 00:00:00 | 8.8 | 8.8 | 8.73 | 8.78 | 170100 | 21891
VVT | 2020-01-21 00:00:00 | 15.1 | 15.1 | 15.1 | 15.1 | 400 | -6040
ANI | 2020-01-21 00:00:00 | 12.08 | 12.44 | 11.92 | 11.92 | 1317500 | -4904304
AXLM | 2020-01-21 00:00:00 | 2.9 | 2.91 | 2.81 | 2.89 | 2271000 | 43590
CNPF | 2020-01-21 00:00:00 | 14.82 | 14.92 | 14.8 | 14.92 | 482600 | 161192
DELM | 2020-01-21 00:00:00 | 5 | 5 | 5 | 5 | 5100 | 0
DNL | 2020-01-21 00:00:00 | 8.95 | 8.95 | 8.78 | 8.8 | 672200 | 3825010
EMP | 2020-01-21 00:00:00 | 7.22 | 7.23 | 7.22 | 7.23 | 1359700 | 7312965
FB | 2020-01-21 00:00:00 | 70.5 | 71.5 | 70 | 70.75 | 831250 | 17658054
FOOD | 2020-01-21 00:00:00 | 0.52 | 0.52 | 0.5 | 0.51 | 812000 | 20390
FRUIT | 2020-01-21 00:00:00 | 1.69 | 1.73 | 1.62 | 1.68 | 31323000 | 345710
GSMI | 2020-01-21 00:00:00 | 37 | 37.3 | 36.95 | 37 | 71000 | 1809330
JFC | 2020-01-21 00:00:00 | 212.6 | 212.6 | 207.4 | 209.4 | 225600 | 506316
MACAY | 2020-01-21 00:00:00 | 6.85 | 7.14 | 6.85 | 7.09 | 27700 | -35350
MAXS | 2020-01-21 00:00:00 | 11.3 | 11.3 | 10.9 | 10.92 | 182400 | -355716
PIP | 2020-01-21 00:00:00 | 1.64 | 1.65 | 1.59 | 1.59 | 151000 | -88410
PIZZA | 2020-01-21 00:00:00 | 9.71 | 9.75 | 9.41 | 9.55 | 151200 | -3852
RCI | 2020-01-21 00:00:00 | 1.82 | 1.89 | 1.79 | 1.79 | 876000 | 0
RFM | 2020-01-21 00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 2000 | -10600
SFI | 2020-01-21 00:00:00 | 0.115 | 0.115 | 0.115 | 0.115 | 560000 | 0
URC | 2020-01-21 00:00:00 | 153 | 153 | 151.1 | 152.1 | 1025610 | -25744853
VITA | 2020-01-21 00:00:00 | 1.19 | 1.28 | 1.19 | 1.28 | 30388000 | 0
CA | 2020-01-21 00:00:00 | 64.2 | 66.75 | 64.2 | 64.2 | 870 | 0
CAB | 2020-01-21 00:00:00 | 68 | 68 | 66.95 | 67.05 | 1000 | 0
CHP | 2020-01-21 00:00:00 | 1.57 | 1.57 | 1.55 | 1.56 | 9823000 | -4720590
EAGLE | 2020-01-21 00:00:00 | 13.5 | 13.94 | 13.38 | 13.38 | 38700 | -131386
EEI | 2020-01-21 00:00:00 | 9.39 | 9.39 | 9.05 | 9.12 | 56800 | -41656
HLCM | 2020-01-21 00:00:00 | 12.98 | 12.98 | 12.58 | 12.86 | 270700 | 2502368
MWIDE | 2020-01-21 00:00:00 | 15.16 | 15.16 | 14.56 | 15 | 912700 | -2978876
PHN | 2020-01-21 00:00:00 | 9.61 | 9.91 | 9.61 | 9.91 | 7900 | 0
T | 2020-01-21 00:00:00 | 0.99 | 1.05 | 0.95 | 0.98 | 366000 | 0
VUL | 2020-01-21 00:00:00 | 0.96 | 1.02 | 0.95 | 1.01 | 5056000 | 0
CIP | 2020-01-21 00:00:00 | 169 | 169 | 169 | 169 | 200 | 0
CROWN | 2020-01-21 00:00:00 | 2.16 | 2.19 | 2.16 | 2.17 | 227000 | 0
EURO | 2020-01-21 00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 3000 | 0
LMG | 2020-01-21 00:00:00 | 4.87 | 4.87 | 4.87 | 4.87 | 2000 | 0
PPC | 2020-01-21 00:00:00 | 4.75 | 4.75 | 4.75 | 4.75 | 5000 | 0
CIC | 2020-01-21 00:00:00 | 32.4 | 32.5 | 32.4 | 32.5 | 86800 | 288960
GREEN | 2020-01-21 00:00:00 | 2.07 | 2.07 | 1.98 | 2 | 7522000 | -3227260
IMI | 2020-01-21 00:00:00 | 7.79 | 7.89 | 7.75 | 7.8 | 294100 | 1479293
ION | 2020-01-21 00:00:00 | 1.31 | 1.37 | 1.3 | 1.37 | 850000 | 6750
SSP | 2020-01-21 00:00:00 | 1.12 | 1.35 | 1.12 | 1.27 | 13035000 | -558040
TECH | 2020-01-21 00:00:00 | 11.48 | 13.38 | 11.4 | 11.84 | 29241800 | 281326
^HOLDING | 2020-01-21 00:00:00 | 7315.12 | 7363.1 | 7189.32 | 7214.76 | 2396660 | 932835
ABA | 2020-01-21 00:00:00 | 0.89 | 0.89 | 0.85 | 0.86 | 20457000 | -136460
ABG | 2020-01-21 00:00:00 | 11.08 | 11.08 | 10.6 | 10.82 | 10800 | 0
AC | 2020-01-21 00:00:00 | 752 | 755.5 | 695.5 | 715 | 653020 | 5008355
AEV | 2020-01-21 00:00:00 | 52.75 | 53.5 | 51.15 | 51.15 | 445660 | -11518110
AGI | 2020-01-21 00:00:00 | 10.96 | 11.02 | 10.64 | 10.94 | 9475400 | 40077192
ALLHC | 2020-01-21 00:00:00 | 2.68 | 2.68 | 2.5 | 2.6 | 1933000 | -207190
ANS | 2020-01-21 00:00:00 | 6.22 | 6.38 | 6.21 | 6.38 | 3200 | 0
APO | 2020-01-21 00:00:00 | 0.7 | 0.74 | 0.69 | 0.71 | 290000 | -17750
ATN | 2020-01-21 00:00:00 | 1.02 | 1.03 | 0.97 | 1 | 2301000 | 0
ATNB | 2020-01-21 00:00:00 | 1.07 | 1.07 | 0.97 | 1.03 | 52000 | 0
COSCO | 2020-01-21 00:00:00 | 6.53 | 6.54 | 6.47 | 6.53 | 1975000 | -293985
DMC | 2020-01-21 00:00:00 | 6.26 | 6.31 | 6.21 | 6.26 | 6797000 | -24680070
FDC | 2020-01-21 00:00:00 | 13 | 13.1 | 13 | 13.08 | 24500 | 0
FJP | 2020-01-21 00:00:00 | 3.77 | 3.77 | 3.77 | 3.77 | 1000 | 0
GTCAP | 2020-01-21 00:00:00 | 780.5 | 790 | 779 | 790 | 102950 | -36940945
HI | 2020-01-21 00:00:00 | 5.3 | 5.3 | 5.15 | 5.15 | 27700 | -65415
JGS | 2020-01-21 00:00:00 | 74.3 | 74.3 | 72.6 | 73.95 | 221640 | -927580
[NAME] | 2020-01-21 00:00:00 | 6.65 | 6.65 | 6.65 | 6.65 | 6300 | 41895
KPH | 2020-01-21 00:00:00 | 5 | 5.2 | 5 | 5.2 | 2200 | 0
LIHC | 2020-01-21 00:00:00 | 0.5 | 0.5 | 0.49 | 0.5 | 370000 | 0
LPZ | 2020-01-21 00:00:00 | 3.67 | 3.77 | 3.67 | 3.69 | 272000 | -58950
LTG | 2020-01-21 00:00:00 | 11 | 11 | 10.42 | 10.5 | 650300 | -3388008
MHC | 2020-01-21 00:00:00 | 0.6 | 0.6 | 0.6 | 0.6 | 2000 | 0
MPI | 2020-01-21 00:00:00 | 3.3 | 3.3 | 3.14 | 3.2 | 30666000 | 4983170
PA | 2020-01-21 00:00:00 | 4.7 | 4.7 | 4.34 | 4.34 | 43000 | 112500
PRIM | 2020-01-21 00:00:00 | 1.24 | 1.24 | 1.15 | 1.24 | 219000 | 0
SGI | 2020-01-21 00:00:00 | 1.19 | 1.21 | 1.15 | 1.21 | 215000 | 4720
SGP | 2020-01-21 00:00:00 | 182 | 185 | 181 | 181 | 210 | 0
SM | 2020-01-21 00:00:00 | 1030 | 1045 | 1021 | 1026 | 1143945 | 973271545
SMC | 2020-01-21 00:00:00 | 148.1 | 150.5 | 147.4 | 148.1 | 278090 | -12338539
SOC | 2020-01-21 00:00:00 | 0.79 | 0.84 | 0.76 | 0.8 | 613000 | 0
TFHI | 2020-01-21 00:00:00 | 203.4 | 212.6 | 190.3 | 190.3 | 750 | -2126
WIN | 2020-01-21 00:00:00 | 0.207 | 0.207 | 0.207 | 0.207 | 30000 | 0
ZHI | 2020-01-21 00:00:00 | 0.215 | 0.25 | 0.215 | 0.244 | 13490000 | -89050
^PROPERTY | 2020-01-21 00:00:00 | 3926.44 | 3926.44 | 3802.1 | 3853.61 | 2845118 | -193218
ALCO | 2020-01-21 00:00:00 | 0.84 | 0.84 | 0.8 | 0.8 | 4864000 | -367570
ALI | 2020-01-21 00:00:00 | 41 | 41.1 | 38.5 | 39.5 | 44279700 | -214792205
ARA | 2020-01-21 00:00:00 | 1.3 | 1.33 | 1.29 | 1.33 | 61000 | -3900
BEL | 2020-01-21 00:00:00 | 1.79 | 1.79 | 1.7 | 1.73 | 1623000 | -237370
BRN | 2020-01-21 00:00:00 | 0.69 | 0.73 | 0.68 | 0.72 | 569000 | 0
CDC | 2020-01-21 00:00:00 | 0.85 | 0.87 | 0.85 | 0.87 | 36000 | 0
CEI | 2020-01-21 00:00:00 | 0.187 | 0.187 | 0.186 | 0.186 | 150000 | 0
CHI | 2020-01-21 00:00:00 | 6.4 | 6.5 | 6.4 | 6.5 | 6200 | -38400
CLI | 2020-01-21 00:00:00 | 4.68 | 4.7 | 4.62 | 4.7 | 160000 | 0
CPG | 2020-01-21 00:00:00 | 0.53 | 0.54 | 0.51 | 0.53 | 12892000 | 14520
CYBR | 2020-01-21 00:00:00 | 0.405 | 0.41 | 0.405 | 0.41 | 410000 | 0
DD | 2020-01-21 00:00:00 | 18 | 18.02 | 17.9 | 18 | 595600 | -8868
DMW | 2020-01-21 00:00:00 | 9.3 | 9.4 | 9.3 | 9.3 | 79100 | -69750
EVER | 2020-01-21 00:00:00 | 0.107 | 0.107 | 0.107 | 0.107 | 60000 | 0
FLI | 2020-01-21 00:00:00 | 1.53 | 1.53 | 1.48 | 1.53 | 24764000 | -3517620
GERI | 2020-01-21 00:00:00 | 1.07 | 1.07 | 1.06 | 1.07 | 533000 | 0
HOUSE | 2020-01-21 00:00:00 | 14.72 | 14.72 | 14.7 | 14.72 | 522200 | 0
IRC | 2020-01-21 00:00:00 | 1.24 | 1.25 | 1.2 | 1.21 | 1555000 | 245630
LAND | 2020-01-21 00:00:00 | 0.77 | 0.77 | 0.75 | 0.75 | 17000 | 0
MEG | 2020-01-21 00:00:00 | 4.42 | 4.45 | 4.3 | 4.3 | 28664000 | 16874380
MRC | 2020-01-21 00:00:00 | 0.25 | 0.255 | 0.246 | 0.25 | 29220000 | -190740
PRMX | 2020-01-21 00:00:00 | 2.2 | 2.22 | 2.15 | 2.18 | 1341000 | 38900
RLC | 2020-01-21 00:00:00 | 26.4 | 27.1 | 26.05 | 27 | 2066900 | -7529210
RLT | 2020-01-21 00:00:00 | 0.33 | 0.335 | 0.325 | 0.335 | 160000 | 0
ROCK | 2020-01-21 00:00:00 | 2.09 | 2.09 | 2.07 | 2.08 | 178000 | 4180
SHNG | 2020-01-21 00:00:00 | 3.19 | 3.24 | 3.19 | 3.24 | 6000 | 0
SLI | 2020-01-21 00:00:00 | 2.48 | 2.48 | 2.4 | 2.45 | 543000 | 12300
SMPH | 2020-01-21 00:00:00 | 40.45 | 40.45 | 39.5 | 40 | 11115700 | 27139565
STR | 2020-01-21 00:00:00 | 5.73 | 5.87 | 5.6 | 5.85 | 53500 | 2292
SUN | 2020-01-21 00:00:00 | 2.23 | 2.47 | 2.08 | 2.08 | 77219000 | -5236700
VLL | 2020-01-21 00:00:00 | 7.3 | 7.3 | 7.25 | 7.3 | 7764400 | -5557733
^SERVICE | 2020-01-21 00:00:00 | 1551.6 | 1552.49 | 1535.87 | 1539.56 | 606623 | -40492
ABS | 2020-01-21 00:00:00 | 17.9 | 18 | 17.24 | 17.24 | 79600 | 0
GMA7 | 2020-01-21 00:00:00 | 5.39 | 5.4 | 5.32 | 5.33 | 429600 | 0
MB | 2020-01-21 00:00:00 | 0.39 | 0.485 | 0.39 | 0.44 | 6970000 | 0
MBC | 2020-01-21 00:00:00 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | 0
GLO | 2020-01-21 00:00:00 | 2046 | 2046 | 2026 | 2036 | 33275 | 19315220
TEL | 2020-01-21 00:00:00 | 1066 | 1078 | 1046 | 1068 | 54105 | 4306855
APL | 2020-01-21 00:00:00 | 0.046 | 0.046 | 0.045 | 0.046 | 6600000 | 0
DFNN | 2020-01-21 00:00:00 | 5 | 5 | 4.71 | 4.72 | 27100 | 0
IS | 2020-01-21 00:00:00 | 0.104 | 0.104 | 0.101 | 0.101 | 1490000 | 0
ISM | 2020-01-21 00:00:00 | 3.88 | 3.91 | 3.77 | 3.8 | 1914000 | -87860
JAS | 2020-01-21 00:00:00 | 1.77 | 2 | 1.77 | 1.9 | 27000 | 0
NOW | 2020-01-21 00:00:00 | 2.45 | 2.49 | 2.41 | 2.42 | 1618000 | 36800
TBGI | 2020-01-21 00:00:00 | 0.285 | 0.29 | 0.28 | 0.29 | 6740000 | -28500
WEB | 2020-01-21 00:00:00 | 2.62 | 2.62 | 2.55 | 2.62 | 277000 | 2600
2GO | 2020-01-21 00:00:00 | 9.83 | 9.83 | 9.38 | 9.41 | 17400 | 0
ATI | 2020-01-21 00:00:00 | 18.5 | 18.5 | 18.5 | 18.5 | 100 | 0
C | 2020-01-21 00:00:00 | 5.35 | 5.39 | 5.26 | 5.26 | 616800 | 266900
CEB | 2020-01-21 00:00:00 | 86.4 | 86.5 | 86 | 86 | 82900 | -5105566.5
ICT | 2020-01-21 00:00:00 | 132.5 | 132.8 | 131.3 | 132.6 | 770350 | -4242037
LSC | 2020-01-21 00:00:00 | 0.88 | 0.92 | 0.87 | 0.92 | 128000 | 0
MAC | 2020-01-21 00:00:00 | 12.5 | 13.2 | 11.9 | 12 | 8166000 | -54204792
MAH | 2020-01-21 00:00:00 | 0.96 | 0.96 | 0.96 | 0.96 | 53000 | 0
MAHB | 2020-01-21 00:00:00 | 0.91 | 0.99 | 0.9 | 0.99 | 30000 | 0
PAL | 2020-01-21 00:00:00 | 7.4 | 7.4 | 7.4 | 7.4 | 6600 | 0
TUGS | 2020-01-21 00:00:00 | 1.53 | 1.58 | 1.48 | 1.51 | 5462000 | 78100
WPI | 2020-01-21 00:00:00 | 0.61 | 0.63 | 0.6 | 0.6 | 791000 | 0
FEU | 2020-01-21 00:00:00 | 893.5 | 893.5 | 893.5 | 893.5 | 50 | 0
IPO | 2020-01-21 00:00:00 | 8.13 | 8.13 | 8.13 | 8.13 | 1400 | 0
STI | 2020-01-21 00:00:00 | 0.61 | 0.62 | 0.6 | 0.62 | 2267000 | -19200
BCOR | 2020-01-21 00:00:00 | 2.97 | 3.16 | 2.9 | 2.94 | 1523000 | 760
BLOOM | 2020-01-21 00:00:00 | 10.8 | 10.8 | 9.96 | 9.99 | 4910200 | -15568308
LOTO | 2020-01-21 00:00:00 | 2.18 | 2.18 | 2.16 | 2.17 | 78000 | -119330
LR | 2020-01-21 00:00:00 | 2.46 | 2.46 | 2.41 | 2.44 | 549000 | 970440
PHR | 2020-01-21 00:00:00 | 4.51 | 4.51 | 4.43 | 4.44 | 56000 | 0
PLC | 2020-01-21 00:00:00 | 0.57 | 0.58 | 0.55 | 0.55 | 9561000 | -137610
HOME | 2020-01-21 00:00:00 | 11.34 | 11.34 | 11.2 | 11.28 | 1247700 | -493986
MRSGI | 2020-01-21 00:00:00 | 2.08 | 2.1 | 2.07 | 2.09 | 271000 | -81110
PGOLD | 2020-01-21 00:00:00 | 39.85 | 39.85 | 39.1 | 39.65 | 168200 | 1131535
RRHI | 2020-01-21 00:00:00 | 78 | 79 | 77.95 | 79 | 38880 | -659175.5
SEVN | 2020-01-21 00:00:00 | 135 | 135.8 | 135 | 135 | 174680 | 0
SSI | 2020-01-21 00:00:00 | 2.76 | 2.76 | 2.61 | 2.61 | 2175000 | -212430
WLCON | 2020-01-21 00:00:00 | 18.58 | 18.64 | 18.58 | 18.6 | 3309900 | 14280174
APC | 2020-01-21 00:00:00 | 0.405 | 0.435 | 0.4 | 0.425 | 5530000 | 21000
ECP | 2020-01-21 00:00:00 | 8.97 | 8.97 | 8.52 | 8.74 | 51400 | 0
HVN | 2020-01-21 00:00:00 | 439 | 448.4 | 435 | 437 | 280 | 0
PHA | 2020-01-21 00:00:00 | 0.39 | 0.395 | 0.37 | 0.375 | 12210000 | 56700
SBS | 2020-01-21 00:00:00 | 9.11 | 9.2 | 9.03 | 9.2 | 22400 | 0
^MINING-OIL | 2020-01-21 00:00:00 | 8045.24 | 8046.46 | 7821.05 | 8029.73 | 91125 | 4120
AB | 2020-01-21 00:00:00 | 10.88 | 10.94 | 10 | 10.94 | 7700 | -1078
APX | 2020-01-21 00:00:00 | 1.07 | 1.1 | 1.07 | 1.09 | 2099000 | -22000
AR | 2020-01-21 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 4000000 | 0
AT | 2020-01-21 00:00:00 | 2.5 | 2.5 | 2.49 | 2.49 | 119000 | 0
COAL | 2020-01-21 00:00:00 | 0.27 | 0.27 | 0.265 | 0.27 | 300000 | 0
CPM | 2020-01-21 00:00:00 | 3.15 | 3.26 | 3.15 | 3.25 | 10322000 | 4466680
DIZ | 2020-01-21 00:00:00 | 7.22 | 7.22 | 7.16 | 7.16 | 2100 | 0
FNI | 2020-01-21 00:00:00 | 1.57 | 1.57 | 1.5 | 1.5 | 3386000 | -170080
GEO | 2020-01-21 00:00:00 | 0.211 | 0.211 | 0.203 | 0.21 | 1530000 | 0
LC | 2020-01-21 00:00:00 | 0.098 | 0.098 | 0.093 | 0.098 | 1850000 | 0
LCB | 2020-01-21 00:00:00 | 0.095 | 0.095 | 0.094 | 0.094 | 2120000 | -2820
MA | 2020-01-21 00:00:00 | 0.0078 | 0.0078 | 0.0077 | 0.0077 | 24000000 | 0
MARC | 2020-01-21 00:00:00 | 0.84 | 0.86 | 0.81 | 0.84 | 230000 | 0
NI | 2020-01-21 00:00:00 | 1.06 | 1.07 | 1.02 | 1.02 | 46000 | 0
NIKL | 2020-01-21 00:00:00 | 3.41 | 3.41 | 3.15 | 3.37 | 8728000 | -637410
OM | 2020-01-21 00:00:00 | 0.43 | 0.475 | 0.43 | 0.475 | 110000 | 0
ORE | 2020-01-21 00:00:00 | 0.72 | 0.74 | 0.72 | 0.74 | 18000 | 0
PX | 2020-01-21 00:00:00 | 2.92 | 2.95 | 2.92 | 2.95 | 138000 | 0
SCC | 2020-01-21 00:00:00 | 21.1 | 21.5 | 20.95 | 21.5 | 497900 | 196420
ACEX | 2020-01-21 00:00:00 | 8.1 | 8.45 | 7.82 | 7.88 | 551400 | 209736
OPM | 2020-01-21 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 14000000 | 0
OPMB | 2020-01-21 00:00:00 | 0.011 | 0.012 | 0.011 | 0.011 | 300000 | -1100
OV | 2020-01-21 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 17000000 | 0
PXP | 2020-01-21 00:00:00 | 8.93 | 9.2 | 8.72 | 9.09 | 504300 | 81808
8990P | 2020-01-21 00:00:00 | 99.75 | 99.75 | 99.75 | 99.75 | 25300 | 0
APB2R | 2020-01-21 00:00:00 | 504.5 | 504.5 | 504.5 | 504.5 | 1600 | 0
DDPR | 2020-01-21 00:00:00 | 100.5 | 100.9 | 100 | 100.9 | 50030 | 0
FBP2 | 2020-01-21 00:00:00 | 990 | 990 | 990 | 990 | 60 | 0
FGENG | 2020-01-21 00:00:00 | 107.5 | 108 | 107.5 | 108 | 5100 | 0
GTPPA | 2020-01-21 00:00:00 | 978 | 990 | 978 | 990 | 420 | 0
MWP | 2020-01-21 00:00:00 | 101 | 101 | 100.1 | 100.1 | 20000 | 0
PNX3B | 2020-01-21 00:00:00 | 109 | 109 | 109 | 109 | 100 | 0
PNX4 | 2020-01-21 00:00:00 | 1029 | 1029 | 1029 | 1029 | 40 | 0
PRF3A | 2020-01-21 00:00:00 | 1040 | 1040 | 1040 | 1040 | 500 | 0
PRF3B | 2020-01-21 00:00:00 | 1050 | 1050 | 1050 | 1050 | 210 | 0
SMC2C | 2020-01-21 00:00:00 | 77.25 | 77.25 | 77 | 77 | 13750 | 0
SMC2F | 2020-01-21 00:00:00 | 75.8 | 76 | 75.8 | 76 | 20300 | 0
[NAME] | 2020-01-21 00:00:00 | 75.3 | 75.3 | 75.3 | 75.3 | 18000 | 0
SMC2H | 2020-01-21 00:00:00 | 75.45 | 75.5 | 75.45 | 75.5 | 1000 | 0
SMC2I | 2020-01-21 00:00:00 | 75.5 | 75.5 | 75.3 | 75.3 | 216520 | 0
ABSP | 2020-01-21 00:00:00 | 16.4 | 16.4 | 16.2 | 16.2 | 146600 | -1519172
GMAP | 2020-01-21 00:00:00 | 5.14 | 5.16 | 5.14 | 5.15 | 567900 | -2822375
LRW | 2020-01-21 00:00:00 | 1.22 | 1.32 | 1.22 | 1.31 | 31000 | 0
IDC | 2020-01-21 00:00:00 | 3.89 | 3.9 | 3.65 | 3.67 | 528000 | 27310
KPPI | 2020-01-21 00:00:00 | 9.6 | 9.72 | 9.45 | 9.45 | 236900 | 18149
X | 2020-01-21 00:00:00 | 0.9 | 0.91 | 0.85 | 0.86 | 8161000 | 42140
FMETF | 2020-01-21 00:00:00 | 114 | 114 | 112.3 | 112.3 | 28730 | 72514
[NAME] | 2020-01-21 00:00:00 | 10 | 10 | 10 | 10 | 200 | 0
DMPA2 | 2020-01-21 00:00:00 | 9.95 | 9.95 | 9.92 | 9.92 | 1100 | 0
TECB2 | 2020-01-21 00:00:00 | 0.95 | 0.96 | 0.95 | 0.96 | 23500 | 0
^PSEi | 2020-01-21 00:00:00 | 7570.2 | 7586.59 | 7442.13 | 7466.65 | 7760479 | 422451
^ALLSHARES | 2020-01-21 00:00:00 | 4479.35 | 4485.6 | 4429.65 | 4434.71 | 0 | 0
BDO | 2020-01-22 00:00:00 | 153.2 | 154 | 151.9 | 153.5 | 3045410 | -42039316
BPI | 2020-01-22 00:00:00 | 83.8 | 83.8 | 81.05 | 81.75 | 5453750 | -189640879.5
CHIB | 2020-01-22 00:00:00 | 25 | 25.05 | 25 | 25 | 29900 | 0
EW | 2020-01-22 00:00:00 | 12 | 12.18 | 11.9 | 12.12 | 245600 | -2392280
MBT | 2020-01-22 00:00:00 | 63.5 | 64.95 | 63.45 | 64.95 | 1958050 | -47897351.5
PBB | 2020-01-22 00:00:00 | 12.1 | 12.1 | 12.1 | 12.1 | 40700 | 0
PBC | 2020-01-22 00:00:00 | 20.5 | 20.5 | 20.5 | 20.5 | 10000 | 0
PNB | 2020-01-22 00:00:00 | 31.2 | 31.3 | 31 | 31.15 | 470600 | -12297455
PSB | 2020-01-22 00:00:00 | 58.7 | 59.15 | 58.25 | 58.6 | 11630 | -638959
PTC | 2020-01-22 00:00:00 | 113.4 | 113.4 | 110 | 110 | 5790 | -638740
RCB | 2020-01-22 00:00:00 | 22.35 | 22.35 | 22.25 | 22.25 | 14900 | 0
SECB | 2020-01-22 00:00:00 | 185 | 187 | 182.1 | 186.8 | 253490 | -21346222
UBP | 2020-01-22 00:00:00 | 58.1 | 58.5 | 58.1 | 58.5 | 16090 | -317696
BKR | 2020-01-22 00:00:00 | 0.89 | 0.89 | 0.89 | 0.89 | 20000 | 0
BLFI | 2020-01-22 00:00:00 | 3.1 | 3.14 | 2.87 | 2.9 | 500000 | 2980
COL | 2020-01-22 00:00:00 | 18.2 | 18.26 | 18.2 | 18.26 | 200 | 0
FERRO | 2020-01-22 00:00:00 | 3.89 | 4.32 | 3.88 | 4.29 | 171000 | -33500
I | 2020-01-22 00:00:00 | 1.15 | 1.18 | 1.12 | 1.18 | 117000 | 0
MED | 2020-01-22 00:00:00 | 0.48 | 0.485 | 0.425 | 0.44 | 3910000 | 0
NRCP | 2020-01-22 00:00:00 | 0.88 | 0.88 | 0.83 | 0.88 | 87000 | -10560
PSE | 2020-01-22 00:00:00 | 174 | 179 | 174 | 178 | 10270 | 1586902
SLF | 2020-01-22 00:00:00 | 1851 | 1851 | 1851 | 1851 | 10 | 0
V | 2020-01-22 00:00:00 | 1.03 | 1.03 | 1.03 | 1.03 | 40000 | 0
^INDUSTRIAL | 2020-01-22 00:00:00 | 9301.14 | 9413.17 | 9295.33 | 9413.17 | 1167225 | -58798
ACEPH | 2020-01-22 00:00:00 | 2.08 | 2.25 | 2.05 | 2.24 | 7149000 | -700510
ACR | 2020-01-22 00:00:00 | 1.27 | 1.27 | 1.27 | 1.27 | 1000 | 0
AP | 2020-01-22 00:00:00 | 32.5 | 32.65 | 32.5 | 32.55 | 1132600 | -30676270
BSC | 2020-01-22 00:00:00 | 0.227 | 0.232 | 0.225 | 0.23 | 2060000 | 0
FGEN | 2020-01-22 00:00:00 | 20.45 | 20.8 | 20.4 | 20.8 | 775100 | 4627375
FPH | 2020-01-22 00:00:00 | 65.8 | 66.25 | 65.8 | 66 | 57740 | -766604
MER | 2020-01-22 00:00:00 | 276.4 | 290 | 276 | 290 | 231760 | 2192586
MWC | 2020-01-22 00:00:00 | 9.4 | 10 | 9.12 | 9.86 | 25395900 | -49246490
PCOR | 2020-01-22 00:00:00 | 3.95 | 3.97 | 3.9 | 3.97 | 672000 | -98470
PNX | 2020-01-22 00:00:00 | 11.7 | 11.98 | 11.7 | 11.98 | 10100 | -10578
SHLPH | 2020-01-22 00:00:00 | 31.5 | 32.3 | 31.35 | 31.5 | 410700 | 6683330
SPC | 2020-01-22 00:00:00 | 8.78 | 8.78 | 8.7 | 8.78 | 99700 | 2622
ANI | 2020-01-22 00:00:00 | 12.26 | 12.26 | 12.2 | 12.22 | 629200 | -5178742
AXLM | 2020-01-22 00:00:00 | 2.94 | 3.5 | 2.9 | 3.5 | 21305000 | -5797650
CNPF | 2020-01-22 00:00:00 | 14.86 | 15 | 14.86 | 15 | 1645100 | 528314
DELM | 2020-01-22 00:00:00 | 5.19 | 5.19 | 5 | 5 | 3400 | 0
DNL | 2020-01-22 00:00:00 | 8.81 | 8.99 | 8.77 | 8.78 | 970900 | 3276479
EMP | 2020-01-22 00:00:00 | 7.22 | 7.24 | 7.22 | 7.23 | 1215700 | 1903142
FB | 2020-01-22 00:00:00 | 70.75 | 73.35 | 70.75 | 71.45 | 294130 | 3036117
FOOD | 2020-01-22 00:00:00 | 0.51 | 0.51 | 0.49 | 0.5 | 2104000 | 2500
FRUIT | 2020-01-22 00:00:00 | 1.69 | 1.76 | 1.69 | 1.69 | 45697000 | -142340
GSMI | 2020-01-22 00:00:00 | 36.95 | 37 | 36.8 | 36.95 | 467900 | -598875
JFC | 2020-01-22 00:00:00 | 209.4 | 215 | 207.8 | 209 | 367870 | -19267610
LFM | 2020-01-22 00:00:00 | 42.5 | 42.5 | 42.5 | 42.5 | 100 | 0
MACAY | 2020-01-22 00:00:00 | 7.09 | 7.1 | 7.05 | 7.1 | 15100 | -20585
MAXS | 2020-01-22 00:00:00 | 10.9 | 11 | 10.8 | 10.92 | 58000 | -148514
MG | 2020-01-22 00:00:00 | 0.175 | 0.182 | 0.175 | 0.182 | 340000 | 42000
PIP | 2020-01-22 00:00:00 | 1.6 | 1.65 | 1.6 | 1.6 | 124000 | -60910
PIZZA | 2020-01-22 00:00:00 | 9.7 | 9.7 | 9.48 | 9.56 | 332300 | -3010168
RCI | 2020-01-22 00:00:00 | 1.79 | 1.82 | 1.78 | 1.78 | 115000 | 0
RFM | 2020-01-22 00:00:00 | 5.2 | 5.3 | 5.2 | 5.3 | 5600 | -29150
SFI | 2020-01-22 00:00:00 | 0.115 | 0.118 | 0.115 | 0.118 | 260000 | 0
URC | 2020-01-22 00:00:00 | 152.1 | 154.8 | 151.2 | 154 | 848290 | 57620241
VITA | 2020-01-22 00:00:00 | 1.29 | 1.31 | 1.22 | 1.23 | 16102000 | -7500
CA | 2020-01-22 00:00:00 | 64.2 | 64.2 | 64.2 | 64.2 | 500 | 0
CAB | 2020-01-22 00:00:00 | 68 | 68 | 68 | 68 | 50 | 0
CHP | 2020-01-22 00:00:00 | 1.56 | 1.62 | 1.54 | 1.59 | 13297000 | -7566640
DAVIN | 2020-01-22 00:00:00 | 5.43 | 5.46 | 5.43 | 5.46 | 24300 | 0
EAGLE | 2020-01-22 00:00:00 | 13.36 | 13.6 | 13.32 | 13.36 | 8700 | -46792
EEI | 2020-01-22 00:00:00 | 9.12 | 9.12 | 8.8 | 8.88 | 77200 | 0
HLCM | 2020-01-22 00:00:00 | 12.86 | 12.9 | 12.8 | 12.86 | 553000 | 2080898
MWIDE | 2020-01-22 00:00:00 | 15 | 15 | 14.58 | 14.88 | 2232900 | -21413660
PHN | 2020-01-22 00:00:00 | 9.62 | 9.95 | 9.62 | 9.95 | 5100 | 0
T | 2020-01-22 00:00:00 | 1.05 | 1.08 | 1 | 1.05 | 1102000 | 0
VUL | 2020-01-22 00:00:00 | 1.03 | 1.04 | 0.98 | 1.01 | 1929000 | 0
CROWN | 2020-01-22 00:00:00 | 2.17 | 2.17 | 2.14 | 2.15 | 84000 | 0
EURO | 2020-01-22 00:00:00 | 1.58 | 1.58 | 1.58 | 1.58 | 5000 | 0
LMG | 2020-01-22 00:00:00 | 4.88 | 4.9 | 4.88 | 4.9 | 18000 | 0
PPC | 2020-01-22 00:00:00 | 4.71 | 4.71 | 4.7 | 4.7 | 196000 | -846030
CIC | 2020-01-22 00:00:00 | 32.1 | 32.1 | 31.5 | 31.5 | 16700 | 327300
GREEN | 2020-01-22 00:00:00 | 2 | 2.02 | 1.98 | 2 | 4410000 | 4512150
IMI | 2020-01-22 00:00:00 | 7.83 | 8.29 | 7.8 | 7.88 | 477800 | -154914
ION | 2020-01-22 00:00:00 | 1.38 | 1.41 | 1.37 | 1.38 | 1082000 | 131000
PMPC | 2020-01-22 00:00:00 | 5 | 5 | 4.99 | 5 | 11300 | 0
SSP | 2020-01-22 00:00:00 | 1.5 | 1.56 | 1.33 | 1.4 | 23140000 | -107720
TECH | 2020-01-22 00:00:00 | 12.02 | 12.72 | 11.2 | 11.7 | 13026000 | 132614
^HOLDING | 2020-01-22 00:00:00 | 7278.76 | 7278.76 | 7141.84 | 7215.15 | 960588 | -240633
ABA | 2020-01-22 00:00:00 | 0.86 | 0.88 | 0.86 | 0.87 | 6618000 | -52800
ABG | 2020-01-22 00:00:00 | 10.88 | 10.88 | 10.56 | 10.8 | 15500 | 0
AC | 2020-01-22 00:00:00 | 715 | 728.5 | 713 | 717 | 366000 | -34906175
AEV | 2020-01-22 00:00:00 | 51.2 | 52.05 | 50.9 | 52 | 966440 | -20788034
AGI | 2020-01-22 00:00:00 | 10.9 | 11 | 10.9 | 10.92 | 3554700 | 4034458
ALLHC | 2020-01-22 00:00:00 | 2.59 | 2.59 | 2.5 | 2.58 | 843000 | -370380
APO | 2020-01-22 00:00:00 | 0.71 | 0.83 | 0.7 | 0.81 | 13175000 | 0
ATN | 2020-01-22 00:00:00 | 0.97 | 1.01 | 0.97 | 0.99 | 798000 | 0
ATNB | 2020-01-22 00:00:00 | 1.01 | 1.02 | 0.98 | 1.02 | 50000 | 25300
COSCO | 2020-01-22 00:00:00 | 6.6 | 6.6 | 6.47 | 6.47 | 4800 | 7117
DMC | 2020-01-22 00:00:00 | 6.22 | 6.36 | 6.22 | 6.32 | 10795500 | -59948465
FPI | 2020-01-22 00:00:00 | 0.205 | 0.205 | 0.205 | 0.205 | 30000 | 0
GTCAP | 2020-01-22 00:00:00 | 790 | 791 | 766.5 | 770 | 103070 | -36619635
HI | 2020-01-22 00:00:00 | 5.1 | 5.15 | 5.1 | 5.15 | 45000 | -179150
JGS | 2020-01-22 00:00:00 | 73.9 | 73.95 | 72.05 | 73.95 | 353290 | -1812415.5
KPH | 2020-01-22 00:00:00 | 5.2 | 5.2 | 5.2 | 5.2 | 6100 | 0
LIHC | 2020-01-22 00:00:00 | 0.5 | 0.5 | 0.49 | 0.5 | 6000 | 0
LPZ | 2020-01-22 00:00:00 | 3.69 | 3.72 | 3.69 | 3.71 | 176000 | -627670
LTG | 2020-01-22 00:00:00 | 10.5 | 10.5 | 9.9 | 9.9 | 4250400 | 7261916
MJIC | 2020-01-22 00:00:00 | 2.56 | 2.56 | 2.56 | 2.56 | 1000 | 0
MPI | 2020-01-22 00:00:00 | 3.18 | 3.3 | 3.16 | 3.3 | 18877000 | -15168130
PRIM | 2020-01-22 00:00:00 | 1.2 | 1.26 | 1.2 | 1.26 | 40000 | 0
SGI | 2020-01-22 00:00:00 | 1.22 | 1.22 | 1.22 | 1.22 | 1000 | 0
SGP | 2020-01-22 00:00:00 | 180 | 181 | 180 | 181 | 990 | 0
SM | 2020-01-22 00:00:00 | 1049 | 1049 | 1011 | 1025 | 172795 | -67994270
SMC | 2020-01-22 00:00:00 | 148.1 | 148.8 | 145.8 | 148.2 | 238780 | -13589943
SOC | 2020-01-22 00:00:00 | 0.77 | 0.88 | 0.76 | 0.82 | 1044000 | 0
TFHI | 2020-01-22 00:00:00 | 190.5 | 190.5 | 190 | 190 | 380 | 0
ZHI | 2020-01-22 00:00:00 | 0.244 | 0.245 | 0.232 | 0.239 | 1770000 | 94550
^PROPERTY | 2020-01-22 00:00:00 | 3824.02 | 3901.33 | 3810.07 | 3861.92 | 2861271 | -340010
ALCO | 2020-01-22 00:00:00 | 0.8 | 0.82 | 0.8 | 0.82 | 1156000 | 0
ALHI | 2020-01-22 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 4500 | 39375
ALI | 2020-01-22 00:00:00 | 38.7 | 40.15 | 38.25 | 39.4 | 34273300 | -222737470
ARA | 2020-01-22 00:00:00 | 1.4 | 1.45 | 1.31 | 1.45 | 293000 | -26100
BEL | 2020-01-22 00:00:00 | 1.71 | 1.71 | 1.6 | 1.64 | 2610000 | -54090
BRN | 2020-01-22 00:00:00 | 0.69 | 0.72 | 0.69 | 0.72 | 7000 | -1380
CEI | 2020-01-22 00:00:00 | 0.185 | 0.185 | 0.185 | 0.185 | 580000 | 0
CHI | 2020-01-22 00:00:00 | 6.69 | 6.69 | 6.5 | 6.69 | 900 | 0
CLI | 2020-01-22 00:00:00 | 4.72 | 4.77 | 4.7 | 4.7 | 154000 | 0
CPG | 2020-01-22 00:00:00 | 0.52 | 0.53 | 0.51 | 0.53 | 7105000 | 291800
CYBR | 2020-01-22 00:00:00 | 0.41 | 0.43 | 0.41 | 0.415 | 1500000 | 0
DD | 2020-01-22 00:00:00 | 18 | 18.3 | 17.9 | 18.02 | 1152000 | -742184
DMW | 2020-01-22 00:00:00 | 9.4 | 9.59 | 9.4 | 9.45 | 61200 | 0
ELI | 2020-01-22 00:00:00 | 0.41 | 0.42 | 0.405 | 0.41 | 4430000 | 861500
FLI | 2020-01-22 00:00:00 | 1.53 | 1.53 | 1.5 | 1.5 | 3157000 | -294240
GERI | 2020-01-22 00:00:00 | 1.07 | 1.07 | 1.07 | 1.07 | 226000 | 0
HOUSE | 2020-01-22 00:00:00 | 14.72 | 14.74 | 14.72 | 14.72 | 503800 | 0
IRC | 2020-01-22 00:00:00 | 1.21 | 1.22 | 1.18 | 1.18 | 1601000 | 0
LAND | 2020-01-22 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 36000 | 0
MEG | 2020-01-22 00:00:00 | 4.27 | 4.34 | 4.24 | 4.27 | 22903000 | 4261700
MRC | 2020-01-22 00:00:00 | 0.25 | 0.25 | 0.239 | 0.24 | 23540000 | 587910
PHES | 2020-01-22 00:00:00 | 0.415 | 0.42 | 0.395 | 0.42 | 2720000 | -1000000
PRMX | 2020-01-22 00:00:00 | 2.18 | 2.24 | 2.16 | 2.24 | 199000 | 0
RLC | 2020-01-22 00:00:00 | 27 | 27.9 | 26.3 | 27.85 | 1170800 | 6400135
RLT | 2020-01-22 00:00:00 | 0.335 | 0.385 | 0.335 | 0.365 | 79810000 | -25537050
ROCK | 2020-01-22 00:00:00 | 2.1 | 2.1 | 2.07 | 2.07 | 1007000 | 0
SHNG | 2020-01-22 00:00:00 | 3.25 | 3.25 | 3.22 | 3.22 | 4000 | 0
SLI | 2020-01-22 00:00:00 | 2.45 | 2.48 | 2.36 | 2.45 | 620000 | -615000
SMPH | 2020-01-22 00:00:00 | 40 | 40.8 | 40 | 40.2 | 11421900 | -89218425
STR | 2020-01-22 00:00:00 | 5.85 | 5.85 | 5.6 | 5.85 | 23000 | 0
SUN | 2020-01-22 00:00:00 | 2.01 | 2.29 | 1.87 | 1.97 | 46153000 | -6300
VLL | 2020-01-22 00:00:00 | 7.3 | 7.33 | 7.26 | 7.29 | 9996700 | -12220656
^SERVICE | 2020-01-22 00:00:00 | 1532.04 | 1540.23 | 1521.74 | 1525.24 | 940107 | 26835
ABS | 2020-01-22 00:00:00 | 17.4 | 17.96 | 16.78 | 17.16 | 659500 | 0
GMA7 | 2020-01-22 00:00:00 | 5.38 | 5.38 | 5.28 | 5.37 | 389800 | 0
MB | 2020-01-22 00:00:00 | 0.44 | 0.45 | 0.415 | 0.45 | 260000 | 0
GLO | 2020-01-22 00:00:00 | 2008 | 2056 | 1973 | 1973 | 94275 | 6413275
TEL | 2020-01-22 00:00:00 | 1063 | 1074 | 1023 | 1037 | 250220 | -2239390
APL | 2020-01-22 00:00:00 | 0.046 | 0.049 | 0.046 | 0.048 | 48700000 | 0
IMP | 2020-01-22 00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 6000 | 0
IS | 2020-01-22 00:00:00 | 0.103 | 0.113 | 0.103 | 0.105 | 24770000 | -93450
ISM | 2020-01-22 00:00:00 | 3.79 | 3.8 | 3.68 | 3.75 | 1864000 | 396830
JAS | 2020-01-22 00:00:00 | 1.88 | 1.88 | 1.88 | 1.88 | 10000 | 0
NOW | 2020-01-22 00:00:00 | 2.42 | 2.46 | 2.4 | 2.42 | 989000 | 19140
TBGI | 2020-01-22 00:00:00 | 0.29 | 0.29 | 0.28 | 0.28 | 2120000 | 14250
WEB | 2020-01-22 00:00:00 | 2.62 | 2.62 | 2.55 | 2.59 | 728000 | 0
2GO | 2020-01-22 00:00:00 | 9.5 | 9.75 | 9.41 | 9.42 | 8900 | 0
ATI | 2020-01-22 00:00:00 | 18.3 | 18.6 | 18.3 | 18.6 | 11300 | 192150
C | 2020-01-22 00:00:00 | 5.26 | 5.3 | 5.2 | 5.2 | 320100 | 208900
CEB | 2020-01-22 00:00:00 | 86 | 86 | 84.95 | 86 | 179890 | -9019960
ICT | 2020-01-22 00:00:00 | 131.2 | 132.6 | 131.1 | 131.8 | 877070 | 6382987
LBC | 2020-01-22 00:00:00 | 12.96 | 12.96 | 12.96 | 12.96 | 2000 | 0
LSC | 2020-01-22 00:00:00 | 0.91 | 0.94 | 0.91 | 0.94 | 120000 | 0
MAC | 2020-01-22 00:00:00 | 12.1 | 12.1 | 11.8 | 12 | 1990500 | 679310
MAH | 2020-01-22 00:00:00 | 0.95 | 0.96 | 0.89 | 0.96 | 93000 | 0
MAHB | 2020-01-22 00:00:00 | 1 | 1 | 1 | 1 | 2000 | 0
PAL | 2020-01-22 00:00:00 | 7.4 | 7.4 | 7.3 | 7.3 | 11000 | 0
TUGS | 2020-01-22 00:00:00 | 1.51 | 1.53 | 1.43 | 1.48 | 3591000 | 16560
ACE | 2020-01-22 00:00:00 | 1.31 | 1.31 | 1.31 | 1.31 | 4000 | 0
GPH | 2020-01-22 00:00:00 | 11.98 | 12 | 11.9 | 11.9 | 4600 | 0
WPI | 2020-01-22 00:00:00 | 0.59 | 0.61 | 0.57 | 0.61 | 1128000 | 0
FEU | 2020-01-22 00:00:00 | 890 | 890 | 890 | 890 | 310 | 0
IPO | 2020-01-22 00:00:00 | 9.44 | 9.44 | 9.44 | 9.44 | 100 | 0
STI | 2020-01-22 00:00:00 | 0.62 | 0.62 | 0.6 | 0.61 | 1450000 | 0
BCOR | 2020-01-22 00:00:00 | 2.94 | 3.06 | 2.9 | 2.9 | 514000 | 17520
BLOOM | 2020-01-22 00:00:00 | 9.99 | 10.4 | 9.96 | 10.4 | 13659300 | 28536150
LOTO | 2020-01-22 00:00:00 | 2.16 | 2.16 | 2.14 | 2.16 | 68000 | -32320
LR | 2020-01-22 00:00:00 | 2.4 | 2.43 | 2.4 | 2.43 | 71000 | 4840
PHR | 2020-01-22 00:00:00 | 4.41 | 4.41 | 4.3 | 4.31 | 47000 | -4310
PLC | 2020-01-22 00:00:00 | 0.56 | 0.57 | 0.54 | 0.55 | 6684000 | -265120
HOME | 2020-01-22 00:00:00 | 11.3 | 11.3 | 11.22 | 11.28 | 4047400 | 4520
MRSGI | 2020-01-22 00:00:00 | 2.1 | 2.1 | 2.03 | 2.05 | 935000 | -304880
PGOLD | 2020-01-22 00:00:00 | 39.55 | 39.65 | 39.05 | 39.35 | 728700 | -3497245
RRHI | 2020-01-22 00:00:00 | 79.2 | 79.2 | 77.55 | 78.05 | 458740 | -3364261.5
SEVN | 2020-01-22 00:00:00 | 135 | 135 | 135 | 135 | 10 | 0
SSI | 2020-01-22 00:00:00 | 2.6 | 2.61 | 2.46 | 2.54 | 2130000 | 792470
WLCON | 2020-01-22 00:00:00 | 18.6 | 18.62 | 18.56 | 18.6 | 498500 | 2473118
APC | 2020-01-22 00:00:00 | 0.425 | 0.445 | 0.42 | 0.445 | 2770000 | 0
ECP | 2020-01-22 00:00:00 | 8.95 | 8.95 | 8.55 | 8.68 | 13800 | 0
HVN | 2020-01-22 00:00:00 | 430.4 | 449 | 430.4 | 438 | 32490 | -156940
PHA | 2020-01-22 00:00:00 | 0.38 | 0.395 | 0.37 | 0.39 | 6880000 | -338850
SBS | 2020-01-22 00:00:00 | 9.18 | 9.2 | 9.04 | 9.04 | 127900 | 0
^MINING-OIL | 2020-01-22 00:00:00 | 7988.54 | 7988.54 | 7797.77 | 7858.16 | 49720 | -716
AB | 2020-01-22 00:00:00 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 0
APX | 2020-01-22 00:00:00 | 1.1 | 1.1 | 1.06 | 1.09 | 1184000 | -330000
AR | 2020-01-22 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 7000000 | 0
AT | 2020-01-22 00:00:00 | 2.49 | 2.5 | 2.49 | 2.5 | 60000 | -7470
COAL | 2020-01-22 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 300000 | 0
CPM | 2020-01-22 00:00:00 | 3.25 | 3.25 | 3.02 | 3.18 | 3673000 | 1364680
DIZ | 2020-01-22 00:00:00 | 7.22 | 7.22 | 7.16 | 7.16 | 300 | 0
FNI | 2020-01-22 00:00:00 | 1.5 | 1.55 | 1.46 | 1.51 | 3842000 | -166020
GEO | 2020-01-22 00:00:00 | 0.211 | 0.223 | 0.204 | 0.214 | 2050000 | 0
LC | 2020-01-22 00:00:00 | 0.099 | 0.099 | 0.094 | 0.099 | 1020000 | 0
LCB | 2020-01-22 00:00:00 | 0.093 | 0.101 | 0.093 | 0.101 | 240000 | -4840
MA | 2020-01-22 00:00:00 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 4000000 | 0
MARC | 2020-01-22 00:00:00 | 0.84 | 0.86 | 0.79 | 0.8 | 1233000 | 12000
NI | 2020-01-22 00:00:00 | 1.02 | 1.06 | 1.02 | 1.04 | 70000 | 0
NIKL | 2020-01-22 00:00:00 | 3.3 | 3.3 | 3.2 | 3.23 | 1740000 | -2009550
OM | 2020-01-22 00:00:00 | 0.44 | 0.45 | 0.435 | 0.45 | 180000 | 0
ORE | 2020-01-22 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 2000 | 0
PX | 2020-01-22 00:00:00 | 2.93 | 2.93 | 2.9 | 2.92 | 261000 | -529950
SCC | 2020-01-22 00:00:00 | 21.45 | 21.45 | 20.95 | 21.1 | 914100 | 1222405
ACEX | 2020-01-22 00:00:00 | 7.9 | 8.17 | 7.8 | 8.13 | 139100 | 52861
OV | 2020-01-22 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 22300000 | 0
PXP | 2020-01-22 00:00:00 | 9 | 9.06 | 8.84 | 8.94 | 236500 | -321019
8990P | 2020-01-22 00:00:00 | 99.25 | 99.9 | 99.25 | 99.9 | 26700 | 0
ACPB1 | 2020-01-22 00:00:00 | 504 | 504 | 496 | 496 | 30 | 0
[NAME] | 2020-01-22 00:00:00 | 100.7 | 100.8 | 100.7 | 100.8 | 320 | 0
DDPR | 2020-01-22 00:00:00 | 100.3 | 100.9 | 100 | 100.9 | 69560 | 0
FGENG | 2020-01-22 00:00:00 | 106 | 106 | 106 | 106 | 10 | 1060
GTPPA | 2020-01-22 00:00:00 | 980 | 980 | 979 | 979 | 20 | 0
MWP | 2020-01-22 00:00:00 | 100.5 | 100.5 | 100 | 100 | 19490 | 0
PNX3A | 2020-01-22 00:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 200500 | 50750
PNX4 | 2020-01-22 00:00:00 | 1026 | 1030 | 1026 | 1030 | 110 | 0
PRF3B | 2020-01-22 00:00:00 | 1049 | 1049 | 1049 | 1049 | 80 | 0
SMC2C | 2020-01-22 00:00:00 | 76.95 | 77 | 76.9 | 77 | 119290 | 0
[NAME] | 2020-01-22 00:00:00 | 75.2 | 75.2 | 75.2 | 75.2 | 59330 | 0
SMC2E | 2020-01-22 00:00:00 | 75 | 75 | 75 | 75 | 6580 | 0
SMC2F | 2020-01-22 00:00:00 | 76 | 76 | 76 | 76 | 133300 | 380000
[NAME] | 2020-01-22 00:00:00 | 75.25 | 75.3 | 75.25 | 75.3 | 19300 | 0
SMC2H | 2020-01-22 00:00:00 | 75.55 | 75.65 | 75.55 | 75.65 | 28700 | 0
SMC2I | 2020-01-22 00:00:00 | 76 | 76.5 | 76 | 76.5 | 203840 | 0
ABSP | 2020-01-22 00:00:00 | 16.3 | 16.3 | 15.7 | 15.88 | 265100 | 278346
GMAP | 2020-01-22 00:00:00 | 5.15 | 5.15 | 5.14 | 5.14 | 183300 | -891840
IDC | 2020-01-22 00:00:00 | 3.67 | 4.01 | 3.65 | 3.99 | 686000 | 1754760
KPPI | 2020-01-22 00:00:00 | 9.45 | 9.73 | 9.33 | 9.33 | 307100 | 0
X | 2020-01-22 00:00:00 | 0.85 | 0.86 | 0.81 | 0.83 | 5479000 | 21640
FMETF | 2020-01-22 00:00:00 | 112.7 | 112.8 | 112.1 | 112.4 | 10740 | 135140
^PSEi | 2020-01-22 00:00:00 | 7469.14 | 7478.1 | 7425.86 | 7468.73 | 7101276 | -874576
^ALLSHARES | 2020-01-22 00:00:00 | 4434.62 | 4447.5 | 4418.02 | 4436.79 | 0 | 0
AUB | 2020-01-23 00:00:00 | 54.6 | 54.6 | 53.5 | 53.5 | 1020 | 53500
BDO | 2020-01-23 00:00:00 | 153.5 | 157 | 152.5 | 157 | 1314100 | 11093076
BPI | 2020-01-23 00:00:00 | 82 | 82.9 | 81.9 | 81.95 | 1339120 | -62524625.5
CHIB | 2020-01-23 00:00:00 | 25.05 | 25.1 | 25 | 25.1 | 44600 | 180360
EW | 2020-01-23 00:00:00 | 12 | 12.1 | 11.96 | 12.1 | 388900 | -19296
MBT | 2020-01-23 00:00:00 | 64.9 | 64.9 | 64.1 | 64.8 | 2859880 | -118649855.5
PBB | 2020-01-23 00:00:00 | 12 | 12 | 12 | 12 | 400 | 0
PNB | 2020-01-23 00:00:00 | 31.1 | 31.35 | 30.8 | 30.8 | 923500 | -6912730
PSB | 2020-01-23 00:00:00 | 59.2 | 59.2 | 58.6 | 58.8 | 12920 | -416023
RCB | 2020-01-23 00:00:00 | 22.25 | 22.25 | 22.1 | 22.15 | 19400 | -77525
SECB | 2020-01-23 00:00:00 | 185 | 188.9 | 185 | 188.9 | 416430 | -34772819
UBP | 2020-01-23 00:00:00 | 58.4 | 59.1 | 58.4 | 59.1 | 5420 | 0
BKR | 2020-01-23 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 1000 | 0
BLFI | 2020-01-23 00:00:00 | 2.9 | 3.44 | 2.84 | 2.93 | 2803000 | 0
COL | 2020-01-23 00:00:00 | 18.26 | 18.46 | 18.26 | 18.46 | 10000 | 0
FERRO | 2020-01-23 00:00:00 | 4.18 | 4.29 | 4.1 | 4.1 | 74000 | 0
MED | 2020-01-23 00:00:00 | 0.43 | 0.45 | 0.415 | 0.45 | 1410000 | 0
MFC | 2020-01-23 00:00:00 | 850 | 850 | 850 | 850 | 60 | 0
NRCP | 2020-01-23 00:00:00 | 0.83 | 0.88 | 0.83 | 0.88 | 4000 | 0
PSE | 2020-01-23 00:00:00 | 179 | 179 | 170 | 172 | 4870 | 123898
SLF | 2020-01-23 00:00:00 | 1856 | 1880 | 1856 | 1870 | 40 | 0
V | 2020-01-23 00:00:00 | 1.03 | 1.03 | 1.03 | 1.03 | 23000 | 0
^INDUSTRIAL | 2020-01-23 00:00:00 | 9434.63 | 9669.26 | 9417.87 | 9669.26 | 1239607 | 143963
ACEPH | 2020-01-23 00:00:00 | 2.24 | 2.27 | 2.16 | 2.22 | 4867000 | -537760
AP | 2020-01-23 00:00:00 | 32.75 | 33.2 | 32.45 | 33.2 | 2464600 | -898730
BSC | 2020-01-23 00:00:00 | 0.226 | 0.232 | 0.226 | 0.232 | 70000 | 0
FGEN | 2020-01-23 00:00:00 | 20.8 | 21.5 | 20.6 | 21.15 | 882100 | 10270795
FPH | 2020-01-23 00:00:00 | 66 | 66.3 | 65.95 | 66.05 | 37750 | -867780
MER | 2020-01-23 00:00:00 | 290 | 302 | 285.2 | 302 | 309270 | 20241816
MWC | 2020-01-23 00:00:00 | 10 | 10.14 | 9.9 | 9.96 | 14152400 | -17037037
PCOR | 2020-01-23 00:00:00 | 3.98 | 4.06 | 3.98 | 4 | 2328000 | -509270
PERC | 2020-01-23 00:00:00 | 4.14 | 4.15 | 4.14 | 4.15 | 2000 | 0
PNX | 2020-01-23 00:00:00 | 11.8 | 11.98 | 11.78 | 11.98 | 43500 | -25018
SHLPH | 2020-01-23 00:00:00 | 31.5 | 31.95 | 31.35 | 31.5 | 167600 | -440320
SPC | 2020-01-23 00:00:00 | 8.8 | 8.85 | 8.72 | 8.84 | 92400 | 0
ANI | 2020-01-23 00:00:00 | 12.2 | 12.22 | 11.9 | 12.1 | 467200 | 3468560
AXLM | 2020-01-23 00:00:00 | 3.52 | 3.53 | 3.31 | 3.36 | 13450000 | 232710
BMM | 2020-01-23 00:00:00 | 95 | 101.2 | 88.35 | 101.2 | 120 | 0
CAT | 2020-01-23 00:00:00 | 16.62 | 17.98 | 16.62 | 17.98 | 600 | 0
CNPF | 2020-01-23 00:00:00 | 15 | 15 | 14.94 | 15 | 471100 | 1561466
DELM | 2020-01-23 00:00:00 | 5 | 5 | 4.9 | 4.9 | 2200 | 0
DNL | 2020-01-23 00:00:00 | 8.99 | 8.99 | 8.8 | 8.88 | 320900 | -1811657
EMP | 2020-01-23 00:00:00 | 7.24 | 7.24 | 7.22 | 7.23 | 102400 | 0
FB | 2020-01-23 00:00:00 | 71.5 | 73 | 71.5 | 73 | 159000 | -1603782
FOOD | 2020-01-23 00:00:00 | 0.51 | 0.55 | 0.51 | 0.55 | 3849000 | 0
FRUIT | 2020-01-23 00:00:00 | 1.74 | 1.78 | 1.71 | 1.75 | 33177000 | -156520
GSMI | 2020-01-23 00:00:00 | 37.25 | 38 | 36.95 | 37.7 | 7300 | 11085
JFC | 2020-01-23 00:00:00 | 209 | 212 | 208 | 211.6 | 278020 | -1930030
LFM | 2020-01-23 00:00:00 | 43 | 45 | 41.45 | 41.5 | 7800 | 0
MAXS | 2020-01-23 00:00:00 | 10.9 | 11.2 | 10.82 | 10.9 | 55600 | -114378
PIP | 2020-01-23 00:00:00 | 1.61 | 1.85 | 1.61 | 1.85 | 430000 | -112610
PIZZA | 2020-01-23 00:00:00 | 9.51 | 9.52 | 9.44 | 9.5 | 109600 | -892298
RCI | 2020-01-23 00:00:00 | 1.77 | 1.84 | 1.76 | 1.76 | 491000 | 8800
RFM | 2020-01-23 00:00:00 | 5.3 | 5.3 | 5.12 | 5.3 | 117900 | 396369
ROX | 2020-01-23 00:00:00 | 1.66 | 1.66 | 1.61 | 1.62 | 248000 | 16500
SFI | 2020-01-23 00:00:00 | 0.116 | 0.122 | 0.116 | 0.122 | 110000 | 0
URC | 2020-01-23 00:00:00 | 154.5 | 162.7 | 154.5 | 162 | 1948480 | 190722028
VITA | 2020-01-23 00:00:00 | 1.24 | 1.24 | 1.16 | 1.22 | 14436000 | 263230
CA | 2020-01-23 00:00:00 | 64.2 | 64.2 | 61.45 | 61.45 | 210 | 0
CAB | 2020-01-23 00:00:00 | 68 | 68 | 68 | 68 | 150 | 0
CHP | 2020-01-23 00:00:00 | 1.61 | 1.75 | 1.6 | 1.73 | 51750000 | -25275700
EAGLE | 2020-01-23 00:00:00 | 13.6 | 13.8 | 13.6 | 13.64 | 798100 | -34100
EEI | 2020-01-23 00:00:00 | 9.05 | 9.1 | 8.88 | 8.88 | 100900 | -702542
HLCM | 2020-01-23 00:00:00 | 12.9 | 12.98 | 12.84 | 12.9 | 1870800 | -9468924
MWIDE | 2020-01-23 00:00:00 | 14.88 | 14.98 | 14.6 | 14.98 | 2193400 | -16828236
PHN | 2020-01-23 00:00:00 | 9.85 | 9.95 | 9.66 | 9.95 | 6200 | 0
T | 2020-01-23 00:00:00 | 1.08 | 1.08 | 1.01 | 1.04 | 236000 | 0
VUL | 2020-01-23 00:00:00 | 1 | 1.01 | 0.97 | 1 | 1317000 | 0
CROWN | 2020-01-23 00:00:00 | 2.15 | 2.15 | 2.15 | 2.15 | 15000 | 0
MVC | 2020-01-23 00:00:00 | 3.2 | 3.2 | 2.85 | 3.13 | 225000 | -1100
CIC | 2020-01-23 00:00:00 | 31.5 | 31.5 | 31.5 | 31.5 | 85500 | 0
GREEN | 2020-01-23 00:00:00 | 2 | 2.01 | 1.94 | 2 | 6782000 | -3865080
IMI | 2020-01-23 00:00:00 | 8 | 8.05 | 7.78 | 7.78 | 298800 | -69101
ION | 2020-01-23 00:00:00 | 1.4 | 1.41 | 1.3 | 1.36 | 696000 | 0
PMPC | 2020-01-23 00:00:00 | 5.1 | 5.1 | 4.66 | 4.74 | 7900 | 0
SSP | 2020-01-23 00:00:00 | 1.41 | 1.48 | 1.26 | 1.3 | 5564000 | -8960
TECH | 2020-01-23 00:00:00 | 11.82 | 12.2 | 11 | 11.42 | 7887400 | -38658
^HOLDING | 2020-01-23 00:00:00 | 7306.17 | 7376.17 | 7261.42 | 7376.17 | 1053895 | 116246
ABA | 2020-01-23 00:00:00 | 0.87 | 0.87 | 0.86 | 0.86 | 5869000 | 38700
ABG | 2020-01-23 00:00:00 | 10.8 | 12.4 | 10.8 | 11.3 | 132100 | -29760
AC | 2020-01-23 00:00:00 | 720 | 739 | 720 | 730 | 317340 | -6751320
AEV | 2020-01-23 00:00:00 | 52 | 53 | 51.05 | 53 | 642860 | 21274871.5
AGI | 2020-01-23 00:00:00 | 11 | 11.06 | 10.9 | 11 | 2750100 | 3533308
ALLHC | 2020-01-23 00:00:00 | 2.54 | 2.68 | 2.54 | 2.68 | 997000 | -372090
ANS | 2020-01-23 00:00:00 | 6.39 | 6.39 | 6.39 | 6.39 | 1000 | 0
APO | 2020-01-23 00:00:00 | 0.81 | 0.81 | 0.73 | 0.74 | 4323000 | 11750
ATN | 2020-01-23 00:00:00 | 0.97 | 1 | 0.97 | 0.99 | 297000 | 0
ATNB | 2020-01-23 00:00:00 | 0.97 | 1.05 | 0.97 | 1.05 | 52000 | 0
COSCO | 2020-01-23 00:00:00 | 6.45 | 6.55 | 6.45 | 6.5 | 637100 | -28972
DMC | 2020-01-23 00:00:00 | 6.34 | 6.54 | 6.32 | 6.32 | 3335000 | -12240875
FDC | 2020-01-23 00:00:00 | 13 | 13 | 12.98 | 13 | 8400 | 0
FJP | 2020-01-23 00:00:00 | 3.76 | 3.76 | 3.76 | 3.76 | 2000 | 0
FPI | 2020-01-23 00:00:00 | 0.206 | 0.206 | 0.206 | 0.206 | 200000 | 0
GTCAP | 2020-01-23 00:00:00 | 775 | 791.5 | 773 | 791.5 | 76300 | -2747085
JGS | 2020-01-23 00:00:00 | 73.55 | 76 | 73.1 | 76 | 1200270 | 24172124
[NAME] | 2020-01-23 00:00:00 | 6.65 | 6.65 | 6.65 | 6.65 | 200 | 0
KPH | 2020-01-23 00:00:00 | 5.2 | 5.2 | 5.2 | 5.2 | 400 | 0
LIHC | 2020-01-23 00:00:00 | 0.5 | 0.5 | 0.485 | 0.5 | 61000 | 0
LPZ | 2020-01-23 00:00:00 | 3.69 | 3.71 | 3.69 | 3.71 | 7000 | -25930
LTG | 2020-01-23 00:00:00 | 10 | 10.36 | 9.94 | 10 | 11613600 | 21790586
MHC | 2020-01-23 00:00:00 | 0.58 | 0.59 | 0.58 | 0.59 | 6000 | 0
MPI | 2020-01-23 00:00:00 | 3.35 | 3.5 | 3.35 | 3.47 | 20142000 | 26651700
PA | 2020-01-23 00:00:00 | 4.34 | 4.7 | 4.34 | 4.7 | 7000 | 0
PRIM | 2020-01-23 00:00:00 | 1.26 | 1.27 | 1.2 | 1.2 | 178000 | 0
SGI | 2020-01-23 00:00:00 | 1.17 | 1.22 | 1.17 | 1.22 | 3000 | 0
SGP | 2020-01-23 00:00:00 | 181 | 181 | 181 | 181 | 130 | 0
SM | 2020-01-23 00:00:00 | 1054 | 1059 | 1031 | 1050 | 217420 | 47166685
SMC | 2020-01-23 00:00:00 | 148.2 | 148.5 | 146 | 148.5 | 90790 | -6231204
SOC | 2020-01-23 00:00:00 | 0.82 | 0.95 | 0.82 | 0.85 | 2283000 | 0
SPM | 2020-01-23 00:00:00 | 2.01 | 2.1 | 2 | 2.1 | 38000 | 0
TFHI | 2020-01-23 00:00:00 | 185 | 203.8 | 175 | 203.8 | 4810 | 0
WIN | 2020-01-23 00:00:00 | 0.21 | 0.21 | 0.21 | 0.21 | 580000 | 0
ZHI | 2020-01-23 00:00:00 | 0.227 | 0.228 | 0.222 | 0.222 | 650000 | 33550
^PROPERTY | 2020-01-23 00:00:00 | 3856.19 | 3960.24 | 3856.19 | 3936.13 | 2089144 | -83231
ALCO | 2020-01-23 00:00:00 | 0.81 | 0.83 | 0.8 | 0.83 | 922000 | 0
ALI | 2020-01-23 00:00:00 | 39.4 | 41.25 | 39.4 | 40.8 | 23247700 | 9949175
ARA | 2020-01-23 00:00:00 | 1.5 | 1.55 | 1.48 | 1.54 | 164000 | 0
BEL | 2020-01-23 00:00:00 | 1.65 | 1.68 | 1.61 | 1.64 | 554000 | 0
BRN | 2020-01-23 00:00:00 | 0.72 | 0.72 | 0.69 | 0.7 | 548000 | 0
CDC | 2020-01-23 00:00:00 | 0.86 | 0.87 | 0.86 | 0.87 | 22000 | 0
CEI | 2020-01-23 00:00:00 | 0.185 | 0.186 | 0.185 | 0.186 | 480000 | 0
CHI | 2020-01-23 00:00:00 | 6.69 | 6.69 | 6.69 | 6.69 | 1200 | 0
CLI | 2020-01-23 00:00:00 | 4.7 | 4.71 | 4.67 | 4.71 | 40000 | 0
CPG | 2020-01-23 00:00:00 | 0.51 | 0.53 | 0.51 | 0.53 | 7782000 | 204000
CYBR | 2020-01-23 00:00:00 | 0.41 | 0.41 | 0.41 | 0.41 | 500000 | 0
DD | 2020-01-23 00:00:00 | 18.02 | 18.22 | 17.8 | 17.84 | 470200 | -1192754
DMW | 2020-01-23 00:00:00 | 9.4 | 9.48 | 9.38 | 9.48 | 191900 | 0
ELI | 2020-01-23 00:00:00 | 0.41 | 0.415 | 0.405 | 0.405 | 1540000 | -206850
EVER | 2020-01-23 00:00:00 | 0.109 | 0.109 | 0.109 | 0.109 | 1370000 | 0
FLI | 2020-01-23 00:00:00 | 1.5 | 1.52 | 1.5 | 1.51 | 4780000 | 991540
GERI | 2020-01-23 00:00:00 | 1.08 | 1.12 | 1.08 | 1.12 | 150000 | 0
HOUSE | 2020-01-23 00:00:00 | 14.7 | 14.74 | 14.7 | 14.7 | 507200 | 0
IRC | 2020-01-23 00:00:00 | 1.18 | 1.21 | 1.17 | 1.21 | 1595000 | 29250
LAND | 2020-01-23 00:00:00 | 0.73 | 0.75 | 0.73 | 0.75 | 25000 | 0
MEG | 2020-01-23 00:00:00 | 4.23 | 4.29 | 4.2 | 4.28 | 18405000 | 11826930
MRC | 2020-01-23 00:00:00 | 0.24 | 0.247 | 0.238 | 0.244 | 6450000 | 102710
PHES | 2020-01-23 00:00:00 | 0.41 | 0.41 | 0.405 | 0.405 | 540000 | 0
PRMX | 2020-01-23 00:00:00 | 2.24 | 2.25 | 2.2 | 2.24 | 502000 | -2450
RLC | 2020-01-23 00:00:00 | 27.85 | 28.35 | 27.15 | 28.35 | 2348400 | 14172510
RLT | 2020-01-23 00:00:00 | 0.375 | 0.41 | 0.37 | 0.38 | 8890000 | 0
ROCK | 2020-01-23 00:00:00 | 2.1 | 2.12 | 2.08 | 2.08 | 8000 | 0
SLI | 2020-01-23 00:00:00 | 2.36 | 2.5 | 2.36 | 2.46 | 124000 | 0
SMPH | 2020-01-23 00:00:00 | 40.1 | 41.3 | 40 | 40.7 | 17025100 | -112341020
STR | 2020-01-23 00:00:00 | 5.89 | 5.89 | 5.69 | 5.87 | 55400 | 0
SUN | 2020-01-23 00:00:00 | 1.97 | 2.15 | 1.92 | 2.15 | 19641000 | 0
VLL | 2020-01-23 00:00:00 | 7.3 | 7.3 | 7.27 | 7.29 | 6640200 | -6764648
^SERVICE | 2020-01-23 00:00:00 | 1526.51 | 1536.74 | 1520.37 | 1535.43 | 1119668 | -23279
ABS | 2020-01-23 00:00:00 | 17.18 | 19 | 17.18 | 17.44 | 155600 | 0
GMA7 | 2020-01-23 00:00:00 | 5.37 | 5.37 | 5.31 | 5.31 | 197200 | 0
MB | 2020-01-23 00:00:00 | 0.45 | 0.45 | 0.41 | 0.41 | 600000 | 0
GLO | 2020-01-23 00:00:00 | 1980 | 2028 | 1972 | 2004 | 30270 | 5387720
TEL | 2020-01-23 00:00:00 | 1037 | 1066 | 1032 | 1055 | 578765 | -16100145
APL | 2020-01-23 00:00:00 | 0.048 | 0.048 | 0.045 | 0.047 | 9000000 | 0
DFNN | 2020-01-23 00:00:00 | 4.75 | 4.75 | 4.75 | 4.75 | 2000 | 0
IMP | 2020-01-23 00:00:00 | 1.65 | 1.65 | 1.65 | 1.65 | 2000 | 3300
IS | 2020-01-23 00:00:00 | 0.105 | 0.112 | 0.103 | 0.109 | 3580000 | 0
ISM | 2020-01-23 00:00:00 | 3.72 | 3.82 | 3.69 | 3.81 | 1329000 | -22470
JAS | 2020-01-23 00:00:00 | 1.77 | 1.94 | 1.77 | 1.94 | 155000 | 0
NOW | 2020-01-23 00:00:00 | 2.42 | 2.45 | 2.39 | 2.44 | 698000 | -36480
TBGI | 2020-01-23 00:00:00 | 0.285 | 0.29 | 0.28 | 0.29 | 5410000 | 0
WEB | 2020-01-23 00:00:00 | 2.57 | 2.58 | 2.53 | 2.53 | 414000 | 0
2GO | 2020-01-23 00:00:00 | 9.5 | 9.7 | 9.33 | 9.7 | 12700 | 0
C | 2020-01-23 00:00:00 | 5.25 | 5.36 | 5.2 | 5.31 | 281200 | 0
CEB | 2020-01-23 00:00:00 | 85.75 | 86 | 82.6 | 83 | 215140 | -6370077.5
ICT | 2020-01-23 00:00:00 | 131.9 | 132.6 | 130.3 | 132.5 | 976310 | 28083307
LSC | 2020-01-23 00:00:00 | 0.97 | 0.97 | 0.94 | 0.94 | 10000 | 0
MAC | 2020-01-23 00:00:00 | 12.3 | 12.9 | 12.1 | 12.68 | 5484600 | -38456748
MAH | 2020-01-23 00:00:00 | 1 | 1 | 0.93 | 1 | 15000 | 0
PAL | 2020-01-23 00:00:00 | 7.98 | 7.98 | 7.5 | 7.5 | 2000 | 0
TUGS | 2020-01-23 00:00:00 | 1.5 | 1.53 | 1.46 | 1.49 | 2164000 | -15900
ACE | 2020-01-23 00:00:00 | 1.32 | 1.4 | 1.31 | 1.4 | 378000 | 0
GPH | 2020-01-23 00:00:00 | 12 | 14.5 | 12 | 12.5 | 1600 | 0
WPI | 2020-01-23 00:00:00 | 0.6 | 0.6 | 0.59 | 0.59 | 247000 | 0
FEU | 2020-01-23 00:00:00 | 890 | 890 | 890 | 890 | 20 | 0
IPO | 2020-01-23 00:00:00 | 8.1 | 8.1 | 8.1 | 8.1 | 500 | 0
STI | 2020-01-23 00:00:00 | 0.61 | 0.61 | 0.6 | 0.61 | 2162000 | 484950
BCOR | 2020-01-23 00:00:00 | 2.91 | 3.09 | 2.91 | 3.03 | 396000 | 16720
BLOOM | 2020-01-23 00:00:00 | 10.44 | 10.44 | 10.14 | 10.32 | 2802800 | -9361680
LOTO | 2020-01-23 00:00:00 | 2.16 | 2.17 | 2.15 | 2.17 | 23000 | -10750
LR | 2020-01-23 00:00:00 | 2.46 | 2.57 | 2.46 | 2.5 | 91000 | -67480
MJC | 2020-01-23 00:00:00 | 3.07 | 3.07 | 3.07 | 3.07 | 4000 | 0
PHR | 2020-01-23 00:00:00 | 4.26 | 4.26 | 4.26 | 4.26 | 10000 | 0
PLC | 2020-01-23 00:00:00 | 0.55 | 0.56 | 0.55 | 0.55 | 1724000 | -284820
HOME | 2020-01-23 00:00:00 | 11.4 | 11.48 | 11.32 | 11.38 | 475400 | 573840
MRSGI | 2020-01-23 00:00:00 | 2.03 | 2.05 | 2.02 | 2.05 | 475000 | -514160
PGOLD | 2020-01-23 00:00:00 | 39.55 | 39.7 | 39.1 | 39.7 | 1183400 | -2556330
RRHI | 2020-01-23 00:00:00 | 78.05 | 79 | 77.75 | 78 | 257120 | -2087253
SEVN | 2020-01-23 00:00:00 | 135.5 | 135.5 | 135.5 | 135.5 | 6170 | 46070
SSI | 2020-01-23 00:00:00 | 2.54 | 2.6 | 2.53 | 2.55 | 963000 | -129880
WLCON | 2020-01-23 00:00:00 | 18.64 | 18.76 | 18.62 | 18.76 | 1497400 | 18013078
APC | 2020-01-23 00:00:00 | 0.46 | 0.465 | 0.445 | 0.45 | 5500000 | 202500
ECP | 2020-01-23 00:00:00 | 8.95 | 8.95 | 8.53 | 8.55 | 12700 | 0
HVN | 2020-01-23 00:00:00 | 433 | 449.4 | 430.6 | 437 | 52080 | 0
PHA | 2020-01-23 00:00:00 | 0.395 | 0.42 | 0.38 | 0.42 | 48080000 | -76600
SBS | 2020-01-23 00:00:00 | 9.18 | 9.2 | 8.93 | 8.99 | 152800 | 0
^MINING-OIL | 2020-01-23 00:00:00 | 7892.35 | 7892.35 | 7789.68 | 7879.51 | 409851 | 1065
AB | 2020-01-23 00:00:00 | 10.94 | 10.94 | 10.04 | 10.8 | 9500 | 0
APX | 2020-01-23 00:00:00 | 1.08 | 1.11 | 1.06 | 1.11 | 1097000 | 21600
AR | 2020-01-23 00:00:00 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 4000000 | 0
AT | 2020-01-23 00:00:00 | 2.49 | 2.49 | 2.48 | 2.48 | 65000 | 0
BC | 2020-01-23 00:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 1000 | 0
COAL | 2020-01-23 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 120000 | 0
CPM | 2020-01-23 00:00:00 | 3.22 | 3.25 | 3.07 | 3.22 | 3014000 | 2795250
DIZ | 2020-01-23 00:00:00 | 7.21 | 7.24 | 7.15 | 7.18 | 900 | 0
FNI | 2020-01-23 00:00:00 | 1.51 | 1.53 | 1.5 | 1.53 | 1577000 | 31770
GEO | 2020-01-23 00:00:00 | 0.216 | 0.216 | 0.204 | 0.213 | 390000 | 0
LC | 2020-01-23 00:00:00 | 0.093 | 0.098 | 0.092 | 0.098 | 420000 | 0
MARC | 2020-01-23 00:00:00 | 0.82 | 0.82 | 0.8 | 0.81 | 1220000 | 0
NI | 2020-01-23 00:00:00 | 1.04 | 1.04 | 1.02 | 1.04 | 3000 | 0
NIKL | 2020-01-23 00:00:00 | 3.23 | 3.24 | 3.14 | 3.15 | 3425000 | -2642290
OM | 2020-01-23 00:00:00 | 0.44 | 0.46 | 0.44 | 0.45 | 150000 | 0
PX | 2020-01-23 00:00:00 | 2.9 | 2.95 | 2.86 | 2.87 | 647000 | -835930
SCC | 2020-01-23 00:00:00 | 21.3 | 21.5 | 21.05 | 21.5 | 164700 | 1659655
UPM | 2020-01-23 00:00:00 | 0.0062 | 0.0066 | 0.0062 | 0.0065 | 27000000 | 0
ACEX | 2020-01-23 00:00:00 | 8.01 | 8.3 | 8.01 | 8.24 | 130700 | 99388
OPM | 2020-01-23 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 600000 | 0
OPMB | 2020-01-23 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 3100000 | 0
OV | 2020-01-23 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 16300000 | 0
PXP | 2020-01-23 00:00:00 | 9.05 | 9.2 | 8.88 | 9 | 1102800 | -64198
8990P | 2020-01-23 00:00:00 | 99.9 | 99.9 | 99.9 | 99.9 | 3000 | 0
ACPB1 | 2020-01-23 00:00:00 | 505 | 505 | 505 | 505 | 20 | 0
DDPR | 2020-01-23 00:00:00 | 100.9 | 100.9 | 100.9 | 100.9 | 65000 | 0
FGENG | 2020-01-23 00:00:00 | 105.2 | 105.9 | 105.2 | 105.2 | 5210 | 52600
GTPPA | 2020-01-23 00:00:00 | 979 | 980 | 979 | 980 | 2050 | 0
GTPPB | 2020-01-23 00:00:00 | 990 | 999 | 990 | 999 | 2390 | 0
MWP | 2020-01-23 00:00:00 | 100 | 100 | 99.5 | 100 | 15560 | 0
PNX3A | 2020-01-23 00:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 2000 | 0
PNX3B | 2020-01-23 00:00:00 | 109 | 109 | 108 | 108 | 1180 | 108000
PNX4 | 2020-01-23 00:00:00 | 1030 | 1030 | 1030 | 1030 | 5200 | 0
PRF3A | 2020-01-23 00:00:00 | 1049 | 1049 | 1026 | 1026 | 2030 | 0
PRF3B | 2020-01-23 00:00:00 | 1050 | 1050 | 1050 | 1050 | 3005 | 0
SFIP | 2020-01-23 00:00:00 | 1.36 | 1.36 | 1.36 | 1.36 | 4000 | 0
SMC2C | 2020-01-23 00:00:00 | 77 | 77 | 77 | 77 | 90 | 0
SMC2F | 2020-01-23 00:00:00 | 75.9 | 76 | 75.9 | 76 | 94790 | 0
[NAME] | 2020-01-23 00:00:00 | 75.3 | 75.3 | 75.3 | 75.3 | 2800 | 0
SMC2I | 2020-01-23 00:00:00 | 75.3 | 75.3 | 75.3 | 75.3 | 200000 | 0
ABSP | 2020-01-23 00:00:00 | 16 | 16.5 | 15.7 | 15.7 | 304700 | 1088994
GMAP | 2020-01-23 00:00:00 | 5.14 | 5.14 | 5.1 | 5.13 | 440400 | -2249872
LRW | 2020-01-23 00:00:00 | 1.22 | 1.23 | 1.21 | 1.23 | 259000 | 0
IDC | 2020-01-23 00:00:00 | 3.88 | 3.9 | 3.72 | 3.81 | 177000 | 0
KPPI | 2020-01-23 00:00:00 | 9.34 | 9.7 | 9.34 | 9.4 | 83300 | 0
X | 2020-01-23 00:00:00 | 0.83 | 0.86 | 0.82 | 0.85 | 1807000 | 6640
FMETF | 2020-01-23 00:00:00 | 112.4 | 114.2 | 112.4 | 114.2 | 16580 | -43315
[NAME] | 2020-01-23 00:00:00 | 10.1 | 10.2 | 10.1 | 10.2 | 5760 | 0
TECB2 | 2020-01-23 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 35000 | 0
^PSEi | 2020-01-23 00:00:00 | 7503.64 | 7616.35 | 7495.6 | 7616.35 | 6628711 | -132599
^ALLSHARES | 2020-01-23 00:00:00 | 4452.82 | 4504.2 | 4452.13 | 4504.2 | 0 | 0
AUB | 2020-01-24 00:00:00 | 53 | 53.5 | 53 | 53.5 | 4000 | 106500
BDO | 2020-01-24 00:00:00 | 155.5 | 156.9 | 155.4 | 156 | 597160 | -29208489
BPI | 2020-01-24 00:00:00 | 82.15 | 82.55 | 82.15 | 82.25 | 3024200 | -110420856
CHIB | 2020-01-24 00:00:00 | 25.1 | 25.15 | 25.05 | 25.1 | 104000 | -536085
EW | 2020-01-24 00:00:00 | 12.18 | 12.18 | 12 | 12.1 | 344300 | -726030
MBT | 2020-01-24 00:00:00 | 64.7 | 64.75 | 64 | 64.55 | 2744860 | -85195032.5
PBC | 2020-01-24 00:00:00 | 20.5 | 20.5 | 20.5 | 20.5 | 10000 | 0
PNB | 2020-01-24 00:00:00 | 30.95 | 31.4 | 30.8 | 31.2 | 947100 | -22669720
PSB | 2020-01-24 00:00:00 | 59 | 59.25 | 58.85 | 59.2 | 9370 | -264159
RCB | 2020-01-24 00:00:00 | 22.15 | 22.2 | 21.95 | 22 | 62400 | 0
SECB | 2020-01-24 00:00:00 | 188 | 190 | 186.1 | 190 | 94090 | 1018959
UBP | 2020-01-24 00:00:00 | 60 | 60 | 59.5 | 59.8 | 15020 | -290595
BLFI | 2020-01-24 00:00:00 | 3.04 | 3.35 | 3 | 3.16 | 1927000 | 19020
COL | 2020-01-24 00:00:00 | 18.02 | 18.46 | 18.02 | 18.46 | 95400 | 738400
FERRO | 2020-01-24 00:00:00 | 4.15 | 4.15 | 4.05 | 4.15 | 58000 | 0
MED | 2020-01-24 00:00:00 | 0.42 | 0.435 | 0.415 | 0.42 | 1140000 | 0
MFC | 2020-01-24 00:00:00 | 850 | 850 | 850 | 850 | 10 | 0
NRCP | 2020-01-24 00:00:00 | 0.83 | 0.85 | 0.82 | 0.85 | 195000 | 17000
PSE | 2020-01-24 00:00:00 | 173 | 173 | 170 | 172 | 3500 | 356977
SLF | 2020-01-24 00:00:00 | 1865 | 1865 | 1855 | 1855 | 105 | 0
^INDUSTRIAL | 2020-01-24 00:00:00 | 9673.24 | 9728.72 | 9625.2 | 9728.72 | 1087709 | 92498
ACEPH | 2020-01-24 00:00:00 | 2.25 | 2.28 | 2.13 | 2.15 | 4172000 | -335380
ACR | 2020-01-24 00:00:00 | 1.23 | 1.23 | 1.23 | 1.23 | 4000 | 0
AP | 2020-01-24 00:00:00 | 33.2 | 33.3 | 32.55 | 33.3 | 916300 | -1361440
BSC | 2020-01-24 00:00:00 | 0.231 | 0.232 | 0.227 | 0.232 | 540000 | 0
FGEN | 2020-01-24 00:00:00 | 21.25 | 21.5 | 20.7 | 21.2 | 750100 | -4658475
FPH | 2020-01-24 00:00:00 | 66 | 66.85 | 66 | 66.4 | 14510 | 319260
MER | 2020-01-24 00:00:00 | 299.8 | 302.4 | 290 | 302.4 | 118100 | -482050
MWC | 2020-01-24 00:00:00 | 10 | 10.64 | 10 | 10.4 | 17236700 | 28496480
PCOR | 2020-01-24 00:00:00 | 4 | 4.04 | 3.9 | 4 | 1635000 | -32140
PNX | 2020-01-24 00:00:00 | 11.72 | 11.98 | 11.72 | 11.96 | 36400 | -347944
SHLPH | 2020-01-24 00:00:00 | 32 | 32 | 31.35 | 31.5 | 18900 | -114225
SPC | 2020-01-24 00:00:00 | 8.84 | 9.2 | 8.84 | 9.1 | 187900 | -282100
ANI | 2020-01-24 00:00:00 | 12.06 | 12.06 | 11.9 | 12.02 | 1735500 | -9955150
AXLM | 2020-01-24 00:00:00 | 3.36 | 3.71 | 3.23 | 3.6 | 16769000 | -480000
CNPF | 2020-01-24 00:00:00 | 15.48 | 15.48 | 15.36 | 15.36 | 1900 | -10802
DELM | 2020-01-24 00:00:00 | 5 | 5 | 5 | 5 | 6000 | 0
DNL | 2020-01-24 00:00:00 | 8.9 | 9 | 8.81 | 8.88 | 557900 | 355392
EMP | 2020-01-24 00:00:00 | 7.22 | 7.23 | 7.22 | 7.23 | 276500 | -1810392
FB | 2020-01-24 00:00:00 | 73 | 78 | 73 | 78 | 102240 | -760004
FOOD | 2020-01-24 00:00:00 | 0.56 | 0.62 | 0.55 | 0.59 | 8206000 | 56000
FRUIT | 2020-01-24 00:00:00 | 1.78 | 1.87 | 1.77 | 1.83 | 60264000 | -82440
GSMI | 2020-01-24 00:00:00 | 37.05 | 37.25 | 37 | 37.25 | 151300 | 5538650
JFC | 2020-01-24 00:00:00 | 211.6 | 217 | 211 | 217 | 596560 | 21202088
LFM | 2020-01-24 00:00:00 | 42 | 42 | 42 | 42 | 100 | 0
MACAY | 2020-01-24 00:00:00 | 6.9 | 6.9 | 6.89 | 6.89 | 5300 | 0
MAXS | 2020-01-24 00:00:00 | 10.92 | 11.16 | 10.9 | 11 | 26700 | -59252
PIP | 2020-01-24 00:00:00 | 1.87 | 1.89 | 1.85 | 1.85 | 787000 | 360290
PIZZA | 2020-01-24 00:00:00 | 9.48 | 9.5 | 9.48 | 9.5 | 81600 | -660070
RCI | 2020-01-24 00:00:00 | 1.76 | 1.77 | 1.74 | 1.76 | 301000 | 0
RFM | 2020-01-24 00:00:00 | 5.3 | 5.3 | 5.24 | 5.24 | 18000 | -94440
ROX | 2020-01-24 00:00:00 | 1.8 | 1.8 | 1.76 | 1.76 | 21000 | -17800
SFI | 2020-01-24 00:00:00 | 0.119 | 0.12 | 0.119 | 0.12 | 400000 | 0
URC | 2020-01-24 00:00:00 | 162 | 163.4 | 160 | 162 | 1164330 | 69630306
VITA | 2020-01-24 00:00:00 | 1.22 | 1.31 | 1.2 | 1.3 | 25979000 | -179140
VMC | 2020-01-24 00:00:00 | 2.56 | 2.56 | 2.56 | 2.56 | 3000 | 0
CA | 2020-01-24 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 240 | 0
CAB | 2020-01-24 00:00:00 | 67 | 67 | 67 | 67 | 190 | 0
CHP | 2020-01-24 00:00:00 | 1.75 | 1.76 | 1.62 | 1.64 | 34030000 | -2022660
EAGLE | 2020-01-24 00:00:00 | 13.7 | 13.7 | 13 | 13.6 | 1707000 | -7941070
EEI | 2020-01-24 00:00:00 | 8.88 | 9.1 | 8.88 | 9.09 | 6600 | 0
HLCM | 2020-01-24 00:00:00 | 12.84 | 12.9 | 12.84 | 12.9 | 167500 | -48810
MWIDE | 2020-01-24 00:00:00 | 14.96 | 15 | 14.78 | 15 | 811200 | -3881110
PHN | 2020-01-24 00:00:00 | 9.67 | 9.95 | 9.67 | 9.95 | 2100 | 0
T | 2020-01-24 00:00:00 | 1 | 1.03 | 0.99 | 1.02 | 678000 | 0
VUL | 2020-01-24 00:00:00 | 1 | 1.01 | 0.97 | 0.99 | 780000 | 0
CROWN | 2020-01-24 00:00:00 | 2.12 | 2.17 | 2.12 | 2.17 | 31000 | 0
EURO | 2020-01-24 00:00:00 | 1.69 | 1.69 | 1.69 | 1.69 | 8000 | 0
MVC | 2020-01-24 00:00:00 | 3.01 | 3.18 | 3.01 | 3.18 | 8000 | -9030
PPC | 2020-01-24 00:00:00 | 4.71 | 4.71 | 4.7 | 4.7 | 22000 | 0
CIC | 2020-01-24 00:00:00 | 31.5 | 31.5 | 30.6 | 30.6 | 600 | 270
GREEN | 2020-01-24 00:00:00 | 2 | 2 | 1.95 | 1.99 | 2886000 | 1910100
IMI | 2020-01-24 00:00:00 | 8.05 | 8.05 | 7.68 | 7.74 | 194700 | -132692
ION | 2020-01-24 00:00:00 | 1.35 | 1.36 | 1.29 | 1.3 | 512000 | 0
PMPC | 2020-01-24 00:00:00 | 5.2 | 5.7 | 5 | 5.37 | 11000 | 0
SSP | 2020-01-24 00:00:00 | 1.31 | 1.35 | 1.19 | 1.25 | 5403000 | 26870
TECH | 2020-01-24 00:00:00 | 11.52 | 12.06 | 11.2 | 11.48 | 5983500 | 361308
^HOLDING | 2020-01-24 00:00:00 | 7362.04 | 7383.16 | 7287.25 | 7348.36 | 1343757 | -192230
ABA | 2020-01-24 00:00:00 | 0.86 | 0.88 | 0.86 | 0.86 | 6376000 | 82560
ABG | 2020-01-24 00:00:00 | 11.3 | 11.8 | 11.2 | 11.36 | 24500 | 0
AC | 2020-01-24 00:00:00 | 730 | 745 | 730 | 740 | 198800 | 15645475
AEV | 2020-01-24 00:00:00 | 53 | 53 | 51.3 | 52.95 | 775000 | -3093299.5
AGI | 2020-01-24 00:00:00 | 11.06 | 11.1 | 10.86 | 11.1 | 881500 | -2157162
ALLHC | 2020-01-24 00:00:00 | 2.68 | 2.74 | 2.67 | 2.72 | 2993000 | -1182930
APO | 2020-01-24 00:00:00 | 0.76 | 0.84 | 0.74 | 0.76 | 4555000 | -205740
ATN | 2020-01-24 00:00:00 | 0.97 | 1 | 0.95 | 0.95 | 902000 | 0
ATNB | 2020-01-24 00:00:00 | 1 | 1 | 0.99 | 0.99 | 62000 | 0
COSCO | 2020-01-24 00:00:00 | 6.59 | 6.59 | 6.42 | 6.42 | 125200 | 433422
DMC | 2020-01-24 00:00:00 | 6.3 | 6.4 | 6.2 | 6.2 | 7447500 | -33014339
FDC | 2020-01-24 00:00:00 | 12.98 | 13.1 | 12.98 | 13.1 | 56200 | -9100
FPI | 2020-01-24 00:00:00 | 0.209 | 0.209 | 0.209 | 0.209 | 50000 | 0
GTCAP | 2020-01-24 00:00:00 | 790.5 | 792 | 781 | 791 | 60200 | -24248445
HI | 2020-01-24 00:00:00 | 5.41 | 5.41 | 5.41 | 5.41 | 100 | 0
JGS | 2020-01-24 00:00:00 | 76 | 77 | 74.65 | 77 | 727730 | 7468350.5
[NAME] | 2020-01-24 00:00:00 | 5.95 | 6.72 | 5.95 | 6.72 | 20000 | 0
LIHC | 2020-01-24 00:00:00 | 0.5 | 0.5 | 0.485 | 0.5 | 212000 | 0
LPZ | 2020-01-24 00:00:00 | 3.69 | 3.75 | 3.69 | 3.71 | 632000 | -826400
LTG | 2020-01-24 00:00:00 | 10.12 | 10.58 | 10.02 | 10.2 | 7648200 | 51798646
MHC | 2020-01-24 00:00:00 | 0.6 | 0.6 | 0.58 | 0.6 | 142000 | 0
MJIC | 2020-01-24 00:00:00 | 2.56 | 2.56 | 2.56 | 2.56 | 5000 | 0
MPI | 2020-01-24 00:00:00 | 3.5 | 3.5 | 3.32 | 3.35 | 25285000 | -31651090
PA | 2020-01-24 00:00:00 | 4.32 | 4.64 | 4.32 | 4.63 | 17000 | 0
PRIM | 2020-01-24 00:00:00 | 1.2 | 1.24 | 1.19 | 1.23 | 158000 | 0
SGI | 2020-01-24 00:00:00 | 1.22 | 1.22 | 1.22 | 1.22 | 1000 | 0
SGP | 2020-01-24 00:00:00 | 175 | 190 | 175 | 190 | 780 | 0
SM | 2020-01-24 00:00:00 | 1046 | 1049 | 1025 | 1032 | 396510 | -161154070
SMC | 2020-01-24 00:00:00 | 145.7 | 150 | 144.2 | 150 | 149950 | -10155042
SOC | 2020-01-24 00:00:00 | 0.88 | 0.92 | 0.85 | 0.88 | 545000 | 0
TFHI | 2020-01-24 00:00:00 | 203.4 | 203.4 | 180 | 199.9 | 6100 | -5940
WIN | 2020-01-24 00:00:00 | 0.21 | 0.216 | 0.21 | 0.216 | 630000 | 0
ZHI | 2020-01-24 00:00:00 | 0.222 | 0.222 | 0.22 | 0.22 | 410000 | 44200
^PROPERTY | 2020-01-24 00:00:00 | 3973.88 | 3988.2 | 3956.48 | 3962.32 | 1940252 | -226725
ALCO | 2020-01-24 00:00:00 | 0.82 | 0.83 | 0.81 | 0.83 | 496000 | 0
ALI | 2020-01-24 00:00:00 | 41.35 | 41.7 | 41 | 41.4 | 30293000 | -199767805
ARA | 2020-01-24 00:00:00 | 1.54 | 1.54 | 1.51 | 1.54 | 27000 | 0
BEL | 2020-01-24 00:00:00 | 1.64 | 1.73 | 1.61 | 1.7 | 2373000 | -386290
BRN | 2020-01-24 00:00:00 | 0.71 | 0.72 | 0.69 | 0.7 | 747000 | 0
CEI | 2020-01-24 00:00:00 | 0.182 | 0.186 | 0.182 | 0.186 | 300000 | 0
CLI | 2020-01-24 00:00:00 | 4.63 | 4.65 | 4.6 | 4.6 | 368000 | -1227230
CPG | 2020-01-24 00:00:00 | 0.52 | 0.53 | 0.51 | 0.53 | 3340000 | 0
CYBR | 2020-01-24 00:00:00 | 0.415 | 0.415 | 0.39 | 0.39 | 2310000 | 0
DD | 2020-01-24 00:00:00 | 17.84 | 18.06 | 17.84 | 18 | 1909500 | -4187858
DMW | 2020-01-24 00:00:00 | 9.27 | 9.48 | 9.27 | 9.27 | 225400 | -316096
ELI | 2020-01-24 00:00:00 | 0.415 | 0.415 | 0.41 | 0.41 | 660000 | 0
FLI | 2020-01-24 00:00:00 | 1.53 | 1.53 | 1.51 | 1.52 | 3227000 | 578000
GERI | 2020-01-24 00:00:00 | 1.11 | 1.11 | 1.07 | 1.11 | 696000 | 0
HOUSE | 2020-01-24 00:00:00 | 14.72 | 14.74 | 14.72 | 14.72 | 398300 | 0
IRC | 2020-01-24 00:00:00 | 1.2 | 1.23 | 1.19 | 1.2 | 1073000 | 0
LAND | 2020-01-24 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 3000 | 0
MEG | 2020-01-24 00:00:00 | 4.28 | 4.3 | 4.26 | 4.28 | 10295000 | -20755370
MRC | 2020-01-24 00:00:00 | 0.245 | 0.25 | 0.241 | 0.249 | 16070000 | -106550
PHES | 2020-01-24 00:00:00 | 0.405 | 0.405 | 0.405 | 0.405 | 90000 | 0
PRMX | 2020-01-24 00:00:00 | 2.24 | 2.29 | 2.2 | 2.24 | 553000 | 0
RLC | 2020-01-24 00:00:00 | 28.35 | 28.35 | 27.6 | 28.3 | 597000 | 4282295
RLT | 2020-01-24 00:00:00 | 0.37 | 0.37 | 0.36 | 0.365 | 900000 | 18000
ROCK | 2020-01-24 00:00:00 | 2.1 | 2.1 | 2.05 | 2.08 | 37000 | -2060
SHNG | 2020-01-24 00:00:00 | 3.19 | 3.19 | 3.15 | 3.17 | 38000 | 44520
SLI | 2020-01-24 00:00:00 | 2.46 | 2.58 | 2.46 | 2.55 | 1382000 | 0
SMPH | 2020-01-24 00:00:00 | 41.15 | 41.35 | 40.8 | 40.8 | 7855400 | -1007015
STR | 2020-01-24 00:00:00 | 5.85 | 5.87 | 5.73 | 5.87 | 21700 | 0
SUN | 2020-01-24 00:00:00 | 2.2 | 2.23 | 2 | 2.04 | 19734000 | 0
VLL | 2020-01-24 00:00:00 | 7.29 | 7.3 | 7.22 | 7.29 | 8288700 | -3892466
^SERVICE | 2020-01-24 00:00:00 | 1536.8 | 1544.66 | 1529.38 | 1544.66 | 596518 | -46044
ABS | 2020-01-24 00:00:00 | 17.5 | 17.8 | 17.04 | 17.04 | 407600 | 0
GMA7 | 2020-01-24 00:00:00 | 5.32 | 5.35 | 5.3 | 5.31 | 427100 | 0
MB | 2020-01-24 00:00:00 | 0.405 | 0.435 | 0.405 | 0.435 | 60000 | 0
GLO | 2020-01-24 00:00:00 | 2004 | 2048 | 1990 | 2004 | 17235 | -7928390
TEL | 2020-01-24 00:00:00 | 1054 | 1061 | 1040 | 1061 | 22230 | -6248510
APL | 2020-01-24 00:00:00 | 0.044 | 0.047 | 0.044 | 0.047 | 10100000 | 0
DFNN | 2020-01-24 00:00:00 | 4.99 | 6 | 4.91 | 5.2 | 298000 | 0
IMP | 2020-01-24 00:00:00 | 1.54 | 1.54 | 1.54 | 1.54 | 4000 | 0
IS | 2020-01-24 00:00:00 | 0.109 | 0.111 | 0.105 | 0.107 | 3640000 | 0
ISM | 2020-01-24 00:00:00 | 3.82 | 3.93 | 3.8 | 3.88 | 1691000 | 282280
NOW | 2020-01-24 00:00:00 | 2.45 | 2.56 | 2.42 | 2.55 | 2399000 | 0
TBGI | 2020-01-24 00:00:00 | 0.29 | 0.29 | 0.28 | 0.285 | 2800000 | 0
WEB | 2020-01-24 00:00:00 | 2.59 | 3.79 | 2.59 | 3.79 | 35560000 | 538220
2GO | 2020-01-24 00:00:00 | 9.6 | 9.69 | 9.4 | 9.59 | 5700 | 1880
ATI | 2020-01-24 00:00:00 | 18.5 | 18.6 | 18.5 | 18.6 | 300 | 0
C | 2020-01-24 00:00:00 | 5.35 | 5.47 | 5.31 | 5.4 | 600800 | 0
CEB | 2020-01-24 00:00:00 | 83 | 84.95 | 83 | 83.8 | 17790 | -665101
ICT | 2020-01-24 00:00:00 | 132.5 | 132.5 | 131.5 | 132.5 | 622140 | -28371131
LBC | 2020-01-24 00:00:00 | 13.86 | 13.86 | 13.86 | 13.86 | 400 | 0
LSC | 2020-01-24 00:00:00 | 0.94 | 0.95 | 0.94 | 0.95 | 11000 | 0
MAC | 2020-01-24 00:00:00 | 12.98 | 13.14 | 12.12 | 12.16 | 3839800 | -10882922
MAH | 2020-01-24 00:00:00 | 0.94 | 0.94 | 0.94 | 0.94 | 28000 | 0
MAHB | 2020-01-24 00:00:00 | 0.99 | 0.99 | 0.99 | 0.99 | 11000 | 0
PAL | 2020-01-24 00:00:00 | 7.4 | 7.5 | 7.4 | 7.5 | 3400 | 0
TUGS | 2020-01-24 00:00:00 | 1.49 | 1.49 | 1.31 | 1.35 | 9147000 | 327750
ACE | 2020-01-24 00:00:00 | 1.4 | 1.42 | 1.33 | 1.42 | 120000 | 0
GPH | 2020-01-24 00:00:00 | 12.9 | 13.88 | 12.6 | 13.34 | 1100 | 1300
WPI | 2020-01-24 00:00:00 | 0.6 | 0.61 | 0.6 | 0.61 | 229000 | 0
CEU | 2020-01-24 00:00:00 | 7.05 | 7.05 | 7.05 | 7.05 | 100 | 0
IPO | 2020-01-24 00:00:00 | 9.42 | 9.42 | 9.42 | 9.42 | 100 | 0
STI | 2020-01-24 00:00:00 | 0.61 | 0.64 | 0.61 | 0.62 | 15823000 | 251500
BCOR | 2020-01-24 00:00:00 | 3.05 | 3.34 | 3.05 | 3.2 | 2272000 | -61050
BLOOM | 2020-01-24 00:00:00 | 10.2 | 10.32 | 10.2 | 10.32 | 1655500 | -9180804
LOTO | 2020-01-24 00:00:00 | 2.13 | 3.15 | 2.12 | 2.72 | 4622000 | -2088580
LR | 2020-01-24 00:00:00 | 2.43 | 3.1 | 2.43 | 2.75 | 5255000 | -673280
MJC | 2020-01-24 00:00:00 | 3.15 | 3.15 | 3.15 | 3.15 | 5000 | 0
PHR | 2020-01-24 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 1000 | 0
PLC | 2020-01-24 00:00:00 | 0.55 | 0.59 | 0.55 | 0.56 | 13805000 | -2186760
HOME | 2020-01-24 00:00:00 | 11.4 | 11.44 | 11.2 | 11.3 | 970300 | 0
MRSGI | 2020-01-24 00:00:00 | 2.05 | 2.08 | 2.03 | 2.06 | 476000 | -465430
PGOLD | 2020-01-24 00:00:00 | 39.7 | 39.8 | 39 | 39.8 | 811400 | -2335665
RRHI | 2020-01-24 00:00:00 | 79.5 | 79.5 | 77 | 79 | 119420 | -553253
SEVN | 2020-01-24 00:00:00 | 135.5 | 140 | 135.5 | 139.9 | 83950 | 523369
SSI | 2020-01-24 00:00:00 | 2.56 | 2.6 | 2.47 | 2.56 | 1047000 | 43940
WLCON | 2020-01-24 00:00:00 | 18.78 | 18.9 | 18.76 | 18.82 | 2001600 | 24030666
APC | 2020-01-24 00:00:00 | 0.46 | 0.465 | 0.425 | 0.44 | 2560000 | 0
ECP | 2020-01-24 00:00:00 | 8.55 | 8.83 | 8.44 | 8.8 | 57800 | 0
HVN | 2020-01-24 00:00:00 | 437 | 438 | 437 | 437 | 180 | 0
IPM | 2020-01-24 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 2000 | 0
PHA | 2020-01-24 00:00:00 | 0.42 | 0.445 | 0.39 | 0.4 | 60030000 | -404800
SBS | 2020-01-24 00:00:00 | 9 | 9.19 | 9 | 9.19 | 16300 | 0
^MINING-OIL | 2020-01-24 00:00:00 | 7865.95 | 7968.19 | 7763.09 | 7968.19 | 30975 | -906
AB | 2020-01-24 00:00:00 | 10.92 | 10.92 | 10 | 10 | 26800 | 0
APX | 2020-01-24 00:00:00 | 1.12 | 1.12 | 1.09 | 1.09 | 1570000 | -131300
AR | 2020-01-24 00:00:00 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 4000000 | 0
AT | 2020-01-24 00:00:00 | 2.49 | 2.5 | 2.49 | 2.5 | 150000 | 0
COAL | 2020-01-24 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 10000 | 0
CPM | 2020-01-24 00:00:00 | 3.24 | 3.24 | 3.11 | 3.11 | 755000 | 0
FNI | 2020-01-24 00:00:00 | 1.53 | 1.55 | 1.49 | 1.55 | 1743000 | 39280
GEO | 2020-01-24 00:00:00 | 0.213 | 0.213 | 0.203 | 0.212 | 1380000 | 0
LC | 2020-01-24 00:00:00 | 0.094 | 0.098 | 0.094 | 0.095 | 3030000 | 0
LCB | 2020-01-24 00:00:00 | 0.094 | 0.101 | 0.094 | 0.1 | 250000 | 0
MA | 2020-01-24 00:00:00 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 1000000 | 0
MARC | 2020-01-24 00:00:00 | 0.81 | 0.81 | 0.8 | 0.81 | 448000 | 0
NI | 2020-01-24 00:00:00 | 1.04 | 1.04 | 1.01 | 1.04 | 105000 | 0
NIKL | 2020-01-24 00:00:00 | 3.12 | 3.24 | 3.1 | 3.17 | 3124000 | -750210
OM | 2020-01-24 00:00:00 | 0.45 | 0.45 | 0.45 | 0.45 | 10000 | 0
ORE | 2020-01-24 00:00:00 | 0.72 | 0.73 | 0.69 | 0.73 | 54000 | 0
PX | 2020-01-24 00:00:00 | 2.92 | 2.95 | 2.9 | 2.95 | 205000 | 0
SCC | 2020-01-24 00:00:00 | 21.5 | 22 | 21 | 22 | 242500 | -14995
UPM | 2020-01-24 00:00:00 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 2000000 | 0
ACEX | 2020-01-24 00:00:00 | 8.11 | 8.35 | 8.09 | 8.1 | 102900 | 130118
OPM | 2020-01-24 00:00:00 | 0.011 | 0.011 | 0.01 | 0.01 | 39600000 | 0
OPMB | 2020-01-24 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 100000 | 0
OV | 2020-01-24 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 200300000 | 0
PXP | 2020-01-24 00:00:00 | 9 | 9 | 8.8 | 8.93 | 364400 | -179036
8990P | 2020-01-24 00:00:00 | 99 | 99 | 99 | 99 | 32230 | 0
[NAME] | 2020-01-24 00:00:00 | 101.9 | 101.9 | 101.9 | 101.9 | 1000 | 0
DDPR | 2020-01-24 00:00:00 | 101 | 101 | 100.5 | 100.9 | 60060 | 0
FGENG | 2020-01-24 00:00:00 | 105.2 | 105.2 | 105.2 | 105.2 | 14810 | 42080
MWP | 2020-01-24 00:00:00 | 100.1 | 100.1 | 100 | 100.1 | 131780 | 0
PNX3A | 2020-01-24 00:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 28590 | 0
PNX4 | 2020-01-24 00:00:00 | 1030 | 1030 | 1030 | 1030 | 990 | 0
PRF3A | 2020-01-24 00:00:00 | 1040 | 1040 | 1040 | 1040 | 450 | -208000
PRF3B | 2020-01-24 00:00:00 | 1050 | 1050 | 1050 | 1050 | 40 | 0
SMC2C | 2020-01-24 00:00:00 | 77 | 77 | 76.6 | 77 | 77570 | 0
SMC2E | 2020-01-24 00:00:00 | 75.1 | 75.5 | 74.8 | 75.5 | 33560 | 0
SMC2F | 2020-01-24 00:00:00 | 76.05 | 76.05 | 76 | 76 | 101510 | 0
SMC2H | 2020-01-24 00:00:00 | 75.65 | 75.65 | 75.65 | 75.65 | 5000 | 0
SMC2I | 2020-01-24 00:00:00 | 76 | 76 | 76 | 76 | 196670 | 0
ABSP | 2020-01-24 00:00:00 | 16 | 16 | 15.42 | 15.5 | 158700 | -2467900
GMAP | 2020-01-24 00:00:00 | 5.14 | 5.14 | 5.14 | 5.14 | 461000 | -2318140
LRW | 2020-01-24 00:00:00 | 1.21 | 1.53 | 1.21 | 1.33 | 2340000 | 0
IDC | 2020-01-24 00:00:00 | 3.81 | 3.94 | 3.75 | 3.88 | 76000 | 0
KPPI | 2020-01-24 00:00:00 | 9.5 | 11 | 9.42 | 10.2 | 2268600 | -555818
X | 2020-01-24 00:00:00 | 0.85 | 0.89 | 0.85 | 0.89 | 3364000 | -5280
FMETF | 2020-01-24 00:00:00 | 114.2 | 115 | 113.6 | 114.4 | 9270 | 11400
[NAME] | 2020-01-24 00:00:00 | 10.2 | 10.2 | 10.2 | 10.2 | 3000 | 0
^PSEi | 2020-01-24 00:00:00 | 7622.12 | 7635.62 | 7581.12 | 7623.41 | 5722294 | -556507
^ALLSHARES | 2020-01-24 00:00:00 | 4507.34 | 4523.57 | 4492.03 | 4523.57 | 0 | 0
AUB | 2020-01-27 00:00:00 | 52 | 52 | 52 | 52 | 30000 | 0
BDO | 2020-01-27 00:00:00 | 155.8 | 156 | 153.2 | 156 | 258470 | 10488565
BPI | 2020-01-27 00:00:00 | 82.3 | 83 | 82.3 | 82.7 | 1002900 | 4200518.5
CHIB | 2020-01-27 00:00:00 | 25.1 | 25.15 | 25.05 | 25.15 | 1343200 | 12550
EW | 2020-01-27 00:00:00 | 12.1 | 12.18 | 11.94 | 12.12 | 271900 | -976814
MBT | 2020-01-27 00:00:00 | 64.55 | 65 | 64.5 | 64.8 | 579000 | 6048648.5
PBB | 2020-01-27 00:00:00 | 12 | 12 | 12 | 12 | 224800 | -361200
PBC | 2020-01-27 00:00:00 | 20.45 | 20.45 | 20.45 | 20.45 | 10000 | 0
PNB | 2020-01-27 00:00:00 | 31.95 | 33.2 | 31.9 | 33 | 601200 | -6653615
PSB | 2020-01-27 00:00:00 | 59.25 | 60.5 | 59.25 | 60.05 | 38670 | -917329.5
RCB | 2020-01-27 00:00:00 | 22 | 22 | 22 | 22 | 37800 | 0
SECB | 2020-01-27 00:00:00 | 190 | 190 | 186 | 188.5 | 76630 | -1892775
UBP | 2020-01-27 00:00:00 | 60.1 | 61.2 | 60.1 | 60.9 | 60660 | -1369733.5
BKR | 2020-01-27 00:00:00 | 0.89 | 0.89 | 0.88 | 0.88 | 70000 | 0
FERRO | 2020-01-27 00:00:00 | 4.05 | 4.32 | 4.05 | 4.2 | 50000 | 0
I | 2020-01-27 00:00:00 | 1.19 | 1.19 | 1.19 | 1.19 | 6000 | 0
MED | 2020-01-27 00:00:00 | 0.43 | 0.43 | 0.41 | 0.41 | 1210000 | 0
NRCP | 2020-01-27 00:00:00 | 0.86 | 0.86 | 0.85 | 0.85 | 66000 | -17000
PSE | 2020-01-27 00:00:00 | 172 | 172 | 170 | 170.2 | 100 | -8600
^INDUSTRIAL | 2020-01-27 00:00:00 | 9729.3 | 9729.3 | 9558.93 | 9594.98 | 639216 | 25854
ACEPH | 2020-01-27 00:00:00 | 2.15 | 2.18 | 2.1 | 2.13 | 1287000 | -108210
ACR | 2020-01-27 00:00:00 | 1.22 | 1.24 | 1.21 | 1.21 | 157000 | 0
AP | 2020-01-27 00:00:00 | 33 | 33.3 | 32.95 | 33.2 | 278700 | 1053355
BSC | 2020-01-27 00:00:00 | 0.229 | 0.233 | 0.229 | 0.232 | 910000 | 16030
FGEN | 2020-01-27 00:00:00 | 21.2 | 21.25 | 20.75 | 21.05 | 1378800 | -7226355
FPH | 2020-01-27 00:00:00 | 66.1 | 66.8 | 66.1 | 66.5 | 62800 | 3001505
MER | 2020-01-27 00:00:00 | 302.2 | 302.2 | 291 | 294 | 250490 | -8248798
MWC | 2020-01-27 00:00:00 | 10.48 | 10.48 | 9.93 | 10.22 | 6916000 | 15554564
PCOR | 2020-01-27 00:00:00 | 4.03 | 4.03 | 3.9 | 3.9 | 1229000 | -674830
PERC | 2020-01-27 00:00:00 | 4.1 | 4.15 | 4.1 | 4.15 | 3000 | 0
PNX | 2020-01-27 00:00:00 | 11.8 | 11.94 | 11.78 | 11.94 | 21700 | -10620
SHLPH | 2020-01-27 00:00:00 | 32 | 32 | 30.85 | 31.1 | 295600 | -223235
SPC | 2020-01-27 00:00:00 | 9.24 | 9.63 | 9.11 | 9.32 | 266700 | 89920
ANI | 2020-01-27 00:00:00 | 11.3 | 12.1 | 11.3 | 12.1 | 1222000 | 1747972
AXLM | 2020-01-27 00:00:00 | 3.63 | 3.65 | 3.31 | 3.4 | 6995000 | 136120
CNPF | 2020-01-27 00:00:00 | 15 | 15 | 14.86 | 14.98 | 460600 | 1507042
DELM | 2020-01-27 00:00:00 | 5.93 | 5.93 | 4.91 | 5 | 409900 | 0
DNL | 2020-01-27 00:00:00 | 8.99 | 8.99 | 8.8 | 8.92 | 273100 | 825086
EMP | 2020-01-27 00:00:00 | 7.22 | 7.23 | 7.22 | 7.23 | 30400 | 72200
FB | 2020-01-27 00:00:00 | 76.05 | 76.15 | 73.9 | 73.9 | 79260 | -3302667
FOOD | 2020-01-27 00:00:00 | 0.59 | 0.59 | 0.56 | 0.56 | 1704000 | 0
FRUIT | 2020-01-27 00:00:00 | 1.84 | 1.84 | 1.74 | 1.79 | 24968000 | -221750
GSMI | 2020-01-27 00:00:00 | 36.85 | 37 | 36.5 | 37 | 21100 | 0
JFC | 2020-01-27 00:00:00 | 216 | 216 | 211 | 213.2 | 219790 | 10506232
LFM | 2020-01-27 00:00:00 | 41.5 | 41.5 | 41.5 | 41.5 | 300 | 0
MACAY | 2020-01-27 00:00:00 | 6.9 | 7.13 | 6.9 | 7.13 | 2000 | 0
MAXS | 2020-01-27 00:00:00 | 11 | 11.1 | 10.92 | 10.94 | 23800 | 1264
PIP | 2020-01-27 00:00:00 | 1.85 | 1.85 | 1.82 | 1.82 | 140000 | -171710
PIZZA | 2020-01-27 00:00:00 | 9.79 | 9.79 | 9.5 | 9.5 | 52900 | -193067
RCI | 2020-01-27 00:00:00 | 1.8 | 1.8 | 1.67 | 1.69 | 1121000 | 5080
RFM | 2020-01-27 00:00:00 | 5.2 | 5.2 | 5.12 | 5.2 | 47900 | 0
ROX | 2020-01-27 00:00:00 | 1.7 | 1.8 | 1.7 | 1.8 | 5000 | 0
SFI | 2020-01-27 00:00:00 | 0.121 | 0.121 | 0.118 | 0.118 | 490000 | -24200
URC | 2020-01-27 00:00:00 | 162.1 | 162.1 | 158 | 159.5 | 387500 | 15169695
VITA | 2020-01-27 00:00:00 | 1.31 | 1.31 | 1.25 | 1.28 | 6269000 | -53760
VMC | 2020-01-27 00:00:00 | 2.57 | 2.57 | 2.57 | 2.57 | 2000 | 0
CA | 2020-01-27 00:00:00 | 62.5 | 62.5 | 61.6 | 61.6 | 1240 | 0
CAB | 2020-01-27 00:00:00 | 67.1 | 67.1 | 66 | 66 | 4660 | 0
CHP | 2020-01-27 00:00:00 | 1.66 | 1.66 | 1.57 | 1.58 | 13784000 | -4274080
EAGLE | 2020-01-27 00:00:00 | 13.7 | 13.8 | 13.56 | 13.7 | 7300 | -13750
EEI | 2020-01-27 00:00:00 | 9.09 | 9.09 | 8.94 | 8.95 | 37600 | -25757
HLCM | 2020-01-27 00:00:00 | 12.84 | 12.9 | 12.84 | 12.9 | 125400 | 385800
MWIDE | 2020-01-27 00:00:00 | 15 | 15.44 | 15 | 15.4 | 490600 | -1253426
PHN | 2020-01-27 00:00:00 | 9.95 | 9.95 | 9.6 | 9.94 | 136500 | 0
T | 2020-01-27 00:00:00 | 0.99 | 1.03 | 0.98 | 1.02 | 233000 | 0
VUL | 2020-01-27 00:00:00 | 0.98 | 0.98 | 0.95 | 0.97 | 1086000 | 2910
CIP | 2020-01-27 00:00:00 | 165 | 165 | 165 | 165 | 40 | 1650
CROWN | 2020-01-27 00:00:00 | 2.14 | 2.14 | 2.13 | 2.13 | 76000 | 0
LMG | 2020-01-27 00:00:00 | 4.85 | 4.85 | 4.85 | 4.85 | 2000 | 0
MVC | 2020-01-27 00:00:00 | 3.39 | 3.39 | 3.13 | 3.13 | 28000 | 0
PPC | 2020-01-27 00:00:00 | 4.7 | 4.74 | 4.7 | 4.74 | 40000 | 0
GREEN | 2020-01-27 00:00:00 | 1.95 | 2 | 1.95 | 2 | 1941000 | 1693610
IMI | 2020-01-27 00:00:00 | 7.8 | 7.8 | 7.68 | 7.78 | 106600 | -33092
ION | 2020-01-27 00:00:00 | 1.3 | 1.36 | 1.3 | 1.3 | 479000 | 0
PMPC | 2020-01-27 00:00:00 | 4.84 | 4.85 | 4.8 | 4.85 | 7000 | 0
SSP | 2020-01-27 00:00:00 | 1.22 | 1.4 | 1.14 | 1.26 | 6838000 | 87150
TECH | 2020-01-27 00:00:00 | 11.86 | 12.1 | 11.02 | 11.58 | 4652400 | 56694
^HOLDING | 2020-01-27 00:00:00 | 7338.79 | 7354.51 | 7296.45 | 7296.45 | 756690 | -78901
ABA | 2020-01-27 00:00:00 | 0.87 | 0.9 | 0.86 | 0.89 | 16860000 | -893050
ABG | 2020-01-27 00:00:00 | 11.62 | 11.62 | 10.8 | 10.84 | 35800 | 165400
AC | 2020-01-27 00:00:00 | 748 | 748 | 738 | 738 | 157720 | -4759700
AEV | 2020-01-27 00:00:00 | 52.5 | 53.25 | 52.25 | 52.8 | 593620 | -635756
AGI | 2020-01-27 00:00:00 | 11.1 | 11.12 | 10.84 | 10.92 | 1155700 | -445258
ALLHC | 2020-01-27 00:00:00 | 2.72 | 2.72 | 2.62 | 2.67 | 570000 | -336470
ANS | 2020-01-27 00:00:00 | 6.22 | 6.22 | 6.22 | 6.22 | 1500 | 0
APO | 2020-01-27 00:00:00 | 0.76 | 0.76 | 0.7 | 0.71 | 5060000 | 10650
ATN | 2020-01-27 00:00:00 | 0.95 | 0.95 | 0.92 | 0.92 | 2321000 | 0
ATNB | 2020-01-27 00:00:00 | 0.99 | 0.99 | 0.97 | 0.99 | 232000 | 0
COSCO | 2020-01-27 00:00:00 | 6.42 | 6.5 | 6.4 | 6.45 | 354300 | -233351
DMC | 2020-01-27 00:00:00 | 6.2 | 6.24 | 5.9 | 6.21 | 8744900 | -31120130
FDC | 2020-01-27 00:00:00 | 13.08 | 13.08 | 13.08 | 13.08 | 15100 | 0
FJP | 2020-01-27 00:00:00 | 3.77 | 3.77 | 3.75 | 3.75 | 11000 | 0
GTCAP | 2020-01-27 00:00:00 | 791 | 793.5 | 780.5 | 785 | 20270 | -8117185
JGS | 2020-01-27 00:00:00 | 75.25 | 76.85 | 75.25 | 76.1 | 318100 | 9120116.5
LIHC | 2020-01-27 00:00:00 | 0.5 | 0.53 | 0.495 | 0.52 | 1086000 | 0
LPZ | 2020-01-27 00:00:00 | 3.71 | 3.76 | 3.71 | 3.74 | 404000 | -327120
LTG | 2020-01-27 00:00:00 | 10.3 | 10.54 | 10.28 | 10.5 | 2389000 | 15019608
MHC | 2020-01-27 00:00:00 | 0.58 | 0.59 | 0.58 | 0.59 | 158000 | 0
MPI | 2020-01-27 00:00:00 | 3.32 | 3.32 | 3.2 | 3.24 | 20565000 | -25711170
PA | 2020-01-27 00:00:00 | 4.45 | 4.45 | 4.45 | 4.45 | 6000 | 0
PRIM | 2020-01-27 00:00:00 | 1.21 | 1.23 | 1.18 | 1.19 | 105000 | 0
SGP | 2020-01-27 00:00:00 | 192 | 192 | 190 | 190 | 20 | 0
SM | 2020-01-27 00:00:00 | 1036 | 1045 | 1025 | 1025 | 82615 | -25852765
SMC | 2020-01-27 00:00:00 | 149.8 | 149.8 | 147.1 | 147.4 | 84580 | -4383668
SOC | 2020-01-27 00:00:00 | 0.86 | 0.88 | 0.8 | 0.84 | 409000 | 0
SPM | 2020-01-27 00:00:00 | 2.01 | 2.01 | 2 | 2 | 8000 | 0
TFHI | 2020-01-27 00:00:00 | 176.4 | 198.9 | 176.4 | 180 | 3670 | -401154
ZHI | 2020-01-27 00:00:00 | 0.218 | 0.238 | 0.215 | 0.236 | 980000 | 0
^PROPERTY | 2020-01-27 00:00:00 | 3960.51 | 4002.29 | 3954.53 | 3969.75 | 1590082 | 100722
ALCO | 2020-01-27 00:00:00 | 0.82 | 0.82 | 0.8 | 0.81 | 1358000 | 0
ALHI | 2020-01-27 00:00:00 | 9 | 9 | 9 | 9 | 10000 | 31500
ALI | 2020-01-27 00:00:00 | 41.4 | 42 | 41.35 | 41.6 | 28759100 | 81142610
ARA | 2020-01-27 00:00:00 | 1.64 | 2.07 | 1.59 | 1.92 | 5639000 | 25840
BEL | 2020-01-27 00:00:00 | 1.72 | 1.75 | 1.68 | 1.69 | 2275000 | 64940
BRN | 2020-01-27 00:00:00 | 0.69 | 0.71 | 0.68 | 0.69 | 180000 | 0
CEI | 2020-01-27 00:00:00 | 0.184 | 0.187 | 0.182 | 0.187 | 140000 | 0
CHI | 2020-01-27 00:00:00 | 6.6 | 6.6 | 6.6 | 6.6 | 200 | 0
CLI | 2020-01-27 00:00:00 | 4.6 | 4.71 | 4.6 | 4.69 | 52000 | 0
CPG | 2020-01-27 00:00:00 | 0.52 | 0.53 | 0.51 | 0.52 | 2194000 | 16320
CYBR | 2020-01-27 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 430000 | 0
DD | 2020-01-27 00:00:00 | 18.02 | 18.26 | 17.94 | 18 | 386900 | -3686746
DMW | 2020-01-27 00:00:00 | 9.44 | 9.44 | 9.25 | 9.25 | 154000 | -916848
ELI | 2020-01-27 00:00:00 | 0.43 | 0.43 | 0.405 | 0.41 | 550000 | -97300
EVER | 2020-01-27 00:00:00 | 0.105 | 0.105 | 0.105 | 0.105 | 10000 | 0
FLI | 2020-01-27 00:00:00 | 1.52 | 1.53 | 1.5 | 1.52 | 7509000 | -1921890
GERI | 2020-01-27 00:00:00 | 1.09 | 1.09 | 1.09 | 1.09 | 515000 | 0
HOUSE | 2020-01-27 00:00:00 | 14.72 | 14.72 | 14.72 | 14.72 | 426000 | 659456
IRC | 2020-01-27 00:00:00 | 1.2 | 1.23 | 1.19 | 1.22 | 1409000 | 0
LAND | 2020-01-27 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 1000 | 0
MEG | 2020-01-27 00:00:00 | 4.28 | 4.28 | 4.24 | 4.26 | 7916000 | -18163250
MRC | 2020-01-27 00:00:00 | 0.25 | 0.25 | 0.234 | 0.236 | 24070000 | -290420
PHES | 2020-01-27 00:00:00 | 0.4 | 0.4 | 0.4 | 0.4 | 820000 | 0
PRMX | 2020-01-27 00:00:00 | 2.22 | 2.25 | 2.17 | 2.17 | 383000 | 0
RLC | 2020-01-27 00:00:00 | 28.3 | 28.3 | 27.6 | 27.6 | 1517300 | 8995665
RLT | 2020-01-27 00:00:00 | 0.355 | 0.355 | 0.34 | 0.345 | 460000 | 0
ROCK | 2020-01-27 00:00:00 | 2.07 | 2.07 | 2.05 | 2.06 | 18000 | 0
SHNG | 2020-01-27 00:00:00 | 3.15 | 3.2 | 3.15 | 3.2 | 24000 | 44500
SLI | 2020-01-27 00:00:00 | 2.55 | 2.58 | 2.5 | 2.56 | 1237000 | 0
SMPH | 2020-01-27 00:00:00 | 40.75 | 41.5 | 40.55 | 41 | 1830900 | 36342480
STR | 2020-01-27 00:00:00 | 5.61 | 5.85 | 5.5 | 5.75 | 78200 | 0
SUN | 2020-01-27 00:00:00 | 2 | 2.11 | 1.9 | 2 | 9393000 | -1096270
VLL | 2020-01-27 00:00:00 | 7.29 | 7.29 | 7.2 | 7.29 | 326800 | -427941
^SERVICE | 2020-01-27 00:00:00 | 1546.3 | 1552.18 | 1532.55 | 1534.34 | 877242 | -10970
ABS | 2020-01-27 00:00:00 | 17.1 | 17.1 | 16.8 | 16.8 | 332800 | 0
GMA7 | 2020-01-27 00:00:00 | 5.3 | 5.32 | 5.28 | 5.29 | 287300 | 0
MB | 2020-01-27 00:00:00 | 0.41 | 0.41 | 0.405 | 0.405 | 590000 | 0
GLO | 2020-01-27 00:00:00 | 2004 | 2020 | 1995 | 2002 | 3210 | -444770
TEL | 2020-01-27 00:00:00 | 1061 | 1062 | 1038 | 1045 | 61020 | -27613885
APL | 2020-01-27 00:00:00 | 0.046 | 0.047 | 0.045 | 0.047 | 15900000 | 0
DFNN | 2020-01-27 00:00:00 | 4.75 | 5.49 | 4.74 | 5.48 | 341000 | 0
IMP | 2020-01-27 00:00:00 | 1.56 | 1.6 | 1.56 | 1.6 | 29000 | 0
IS | 2020-01-27 00:00:00 | 0.104 | 0.107 | 0.104 | 0.106 | 1230000 | 0
ISM | 2020-01-27 00:00:00 | 3.92 | 3.92 | 3.7 | 3.77 | 1723000 | -534870
NOW | 2020-01-27 00:00:00 | 2.54 | 2.6 | 2.47 | 2.52 | 2489000 | -30470
TBGI | 2020-01-27 00:00:00 | 0.285 | 0.285 | 0.275 | 0.285 | 7110000 | 0
WEB | 2020-01-27 00:00:00 | 4.3 | 5.17 | 4.02 | 4.12 | 104006000 | 753130
2GO | 2020-01-27 00:00:00 | 9.58 | 9.58 | 9.53 | 9.53 | 2800 | 0
C | 2020-01-27 00:00:00 | 5.34 | 5.34 | 5.22 | 5.33 | 440600 | 0
CEB | 2020-01-27 00:00:00 | 83.8 | 83.8 | 82.8 | 83.05 | 139120 | -815568
ICT | 2020-01-27 00:00:00 | 132.5 | 134.7 | 131.4 | 132.5 | 541470 | 32376546
LBC | 2020-01-27 00:00:00 | 13.68 | 13.68 | 13.68 | 13.68 | 500 | 0
MAC | 2020-01-27 00:00:00 | 12.1 | 12.3 | 11.38 | 11.56 | 2259000 | -2105076
MAH | 2020-01-27 00:00:00 | 0.95 | 1.15 | 0.95 | 1 | 711000 | 0
MAHB | 2020-01-27 00:00:00 | 0.95 | 1.15 | 0.95 | 1.1 | 934000 | 33000
PAL | 2020-01-27 00:00:00 | 7.4 | 7.4 | 7.35 | 7.4 | 6200 | 0
TUGS | 2020-01-27 00:00:00 | 1.35 | 1.35 | 1.25 | 1.3 | 3723000 | -685400
ACE | 2020-01-27 00:00:00 | 1.34 | 1.34 | 1.34 | 1.34 | 1000 | 0
PHA | 2020-01-27 00:00:00 | 0.4 | 0.415 | 0.39 | 0.41 | 8600000 | -11850
SBS | 2020-01-27 00:00:00 | 9.2 | 9.44 | 9.2 | 9.2 | 253100 | 0
ECP | 2020-01-27 00:00:00 | 8.55 | 8.89 | 8.52 | 8.84 | 38500 | 0
APC | 2020-01-27 00:00:00 | 0.435 | 0.435 | 0.41 | 0.42 | 1760000 | 0
WLCON | 2020-01-27 00:00:00 | 18.84 | 18.86 | 18.78 | 18.84 | 505100 | 5854358
SSI | 2020-01-27 00:00:00 | 2.56 | 2.56 | 2.49 | 2.53 | 855000 | -220920
SEVN | 2020-01-27 00:00:00 | 140 | 141 | 140 | 141 | 2230 | 149260
RRHI | 2020-01-27 00:00:00 | 79.5 | 79.5 | 75.6 | 79 | 41340 | 863114.5
PGOLD | 2020-01-27 00:00:00 | 39.8 | 39.8 | 39.1 | 39.75 | 77200 | -937690
MRSGI | 2020-01-27 00:00:00 | 2.1 | 2.1 | 2.04 | 2.06 | 349000 | -99660
HOME | 2020-01-27 00:00:00 | 11.4 | 11.4 | 11.22 | 11.28 | 168500 | 1028248
PLC | 2020-01-27 00:00:00 | 0.58 | 0.58 | 0.56 | 0.56 | 4829000 | -136910
PHR | 2020-01-27 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 2000 | 0
MJC | 2020-01-27 00:00:00 | 3.18 | 3.2 | 3.18 | 3.2 | 234000 | 0
LR | 2020-01-27 00:00:00 | 2.75 | 2.85 | 2.57 | 2.58 | 1069000 | 139320
LOTO | 2020-01-27 00:00:00 | 2.7 | 2.71 | 2.2 | 2.26 | 2371000 | -1422610
BLOOM | 2020-01-27 00:00:00 | 10.32 | 10.4 | 9.87 | 9.87 | 8632900 | -20195035
BCOR | 2020-01-27 00:00:00 | 3.27 | 3.29 | 2.99 | 3.04 | 1191000 | 0
STI | 2020-01-27 00:00:00 | 0.63 | 0.64 | 0.61 | 0.63 | 13445000 | 3087000
WPI | 2020-01-27 00:00:00 | 0.59 | 0.61 | 0.59 | 0.61 | 205000 | 0
GPH | 2020-01-27 00:00:00 | 9.59 | 13.18 | 9.59 | 13.08 | 1100 | 0
^MINING-OIL | 2020-01-27 00:00:00 | 7975.85 | 8021.04 | 7753.83 | 7975.98 | 41019 | -1167
AB | 2020-01-27 00:00:00 | 10.84 | 12 | 9.9 | 12 | 21000 | 0
APX | 2020-01-27 00:00:00 | 1.09 | 1.1 | 1.07 | 1.08 | 943000 | -88400
AR | 2020-01-27 00:00:00 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 625000000 | 0
AT | 2020-01-27 00:00:00 | 2.54 | 2.6 | 2.54 | 2.6 | 4000 | 0
BC | 2020-01-27 00:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 2000 | 0
COAL | 2020-01-27 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 160000 | 0
CPM | 2020-01-27 00:00:00 | 3.1 | 3.18 | 3.06 | 3.1 | 920000 | 0
FNI | 2020-01-27 00:00:00 | 1.53 | 1.54 | 1.5 | 1.54 | 1348000 | 55520
GEO | 2020-01-27 00:00:00 | 0.212 | 0.212 | 0.204 | 0.21 | 1160000 | 0
LC | 2020-01-27 00:00:00 | 0.097 | 0.099 | 0.096 | 0.097 | 1510000 | 0
MARC | 2020-01-27 00:00:00 | 0.8 | 0.85 | 0.8 | 0.81 | 241000 | 0
NI | 2020-01-27 00:00:00 | 1.04 | 1.04 | 1.01 | 1.04 | 3000 | 0
NIKL | 2020-01-27 00:00:00 | 3.2 | 3.2 | 3.02 | 3.2 | 4370000 | -513660
OM | 2020-01-27 00:00:00 | 0.46 | 0.47 | 0.46 | 0.465 | 150000 | 0
ORE | 2020-01-27 00:00:00 | 0.73 | 0.74 | 0.7 | 0.74 | 110000 | 0
PX | 2020-01-27 00:00:00 | 2.94 | 3.2 | 2.94 | 3.1 | 508000 | 142580
SCC | 2020-01-27 00:00:00 | 22 | 22 | 21.2 | 21.65 | 99300 | -549075
UPM | 2020-01-27 00:00:00 | 0.0057 | 0.0057 | 0.0056 | 0.0056 | 8000000 | 0
ACEX | 2020-01-27 00:00:00 | 8.1 | 8.1 | 7.85 | 8 | 175000 | 40386
OPM | 2020-01-27 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 9200000 | 0
OPMB | 2020-01-27 00:00:00 | 0.011 | 0.013 | 0.011 | 0.012 | 762200000 | 0
OV | 2020-01-27 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 15100000 | 0
PXP | 2020-01-27 00:00:00 | 8.93 | 9.12 | 8.75 | 9.12 | 482300 | -254452
APB2R | 2020-01-27 00:00:00 | 500 | 500 | 500 | 500 | 200 | 0
[NAME] | 2020-01-27 00:00:00 | 100.9 | 100.9 | 100.9 | 100.9 | 2190 | 0
DDPR | 2020-01-27 00:00:00 | 100 | 101 | 100 | 101 | 12010 | 0
FBP2 | 2020-01-27 00:00:00 | 990 | 992 | 990 | 990 | 6290 | 0
FGENG | 2020-01-27 00:00:00 | 108 | 108 | 108 | 108 | 50 | 0
GLOPP | 2020-01-27 00:00:00 | 420 | 420 | 420 | 420 | 4000 | 0
GTPPA | 2020-01-27 00:00:00 | 980 | 980 | 980 | 980 | 3410 | 0
GTPPB | 2020-01-27 00:00:00 | 990 | 990 | 990 | 990 | 10 | 0
MWP | 2020-01-27 00:00:00 | 100.1 | 100.1 | 100 | 100.1 | 28860 | 0
SMC2C | 2020-01-27 00:00:00 | 77 | 77 | 77 | 77 | 990 | 0
[NAME] | 2020-01-27 00:00:00 | 75.2 | 75.2 | 75.2 | 75.2 | 1200000 | 0
SMC2E | 2020-01-27 00:00:00 | 75.1 | 75.1 | 75 | 75.1 | 18400 | 0
SMC2F | 2020-01-27 00:00:00 | 76 | 76 | 76 | 76 | 40000 | 0
[NAME] | 2020-01-27 00:00:00 | 75.8 | 75.8 | 75.8 | 75.8 | 50 | 0
SMC2H | 2020-01-27 00:00:00 | 75.9 | 75.9 | 75.9 | 75.9 | 13000 | 0
SMC2I | 2020-01-27 00:00:00 | 76 | 76 | 76 | 76 | 800000 | 0
ABSP | 2020-01-27 00:00:00 | 15.5 | 15.5 | 15.34 | 15.4 | 85700 | -1012258
GMAP | 2020-01-27 00:00:00 | 5.15 | 5.2 | 5.15 | 5.2 | 237000 | -705555
LRW | 2020-01-27 00:00:00 | 1.41 | 1.42 | 1.28 | 1.28 | 562000 | 0
IDC | 2020-01-27 00:00:00 | 3.88 | 4.1 | 3.88 | 4.02 | 409000 | -141050
KPPI | 2020-01-27 00:00:00 | 10.38 | 11.92 | 9.94 | 11.72 | 3380700 | 30272
X | 2020-01-27 00:00:00 | 0.88 | 0.94 | 0.86 | 0.92 | 7498000 | -46500
FMETF | 2020-01-27 00:00:00 | 114.3 | 114.3 | 113.4 | 114.1 | 6720 | 0
[NAME] | 2020-01-27 00:00:00 | 10.2 | 10.2 | 10.2 | 10.2 | 2950 | 0
^PSEi | 2020-01-27 00:00:00 | 7616.9 | 7624.37 | 7580.67 | 7587.63 | 4298502 | 66682
^ALLSHARES | 2020-01-27 00:00:00 | 4517.61 | 4520.49 | 4492.51 | 4495.34 | 0 | 0
AUB | 2020-01-28 00:00:00 | 52.15 | 52.15 | 52.15 | 52.15 | 120 | 0
BDO | 2020-01-28 00:00:00 | 155 | 155 | 152.5 | 153.5 | 1497920 | -23875691
BPI | 2020-01-28 00:00:00 | 82.7 | 83.25 | 81.85 | 83 | 745580 | -637458
CHIB | 2020-01-28 00:00:00 | 25.15 | 25.25 | 25.1 | 25.25 | 331500 | 0
CSB | 2020-01-28 00:00:00 | 8.48 | 8.48 | 8.48 | 8.48 | 100 | 0
EW | 2020-01-28 00:00:00 | 12.12 | 12.14 | 11.9 | 11.9 | 164800 | -593090
MBT | 2020-01-28 00:00:00 | 64.65 | 64.75 | 64.45 | 64.6 | 2592630 | -62418546.5
PBC | 2020-01-28 00:00:00 | 20 | 20.8 | 20 | 20.8 | 12000 | 248640
PNB | 2020-01-28 00:00:00 | 33.3 | 34.3 | 33.1 | 33.6 | 729800 | -7050510
PSB | 2020-01-28 00:00:00 | 54.9 | 54.9 | 50.35 | 54 | 13520 | 0
RCB | 2020-01-28 00:00:00 | 22 | 22.1 | 22 | 22 | 23200 | 0
SECB | 2020-01-28 00:00:00 | 187.5 | 189 | 186.5 | 187 | 164950 | -6000075
UBP | 2020-01-28 00:00:00 | 61 | 63 | 61 | 62 | 108460 | 0
COL | 2020-01-28 00:00:00 | 18.48 | 18.48 | 18.02 | 18.48 | 30100 | 535920
FERRO | 2020-01-28 00:00:00 | 4.3 | 4.32 | 4.1 | 4.19 | 14000 | 0
I | 2020-01-28 00:00:00 | 1.19 | 1.19 | 1.15 | 1.15 | 4000 | 0
MED | 2020-01-28 00:00:00 | 0.41 | 0.41 | 0.38 | 0.38 | 1700000 | 0
MFC | 2020-01-28 00:00:00 | 841 | 841 | 841 | 841 | 10 | 0
NRCP | 2020-01-28 00:00:00 | 0.83 | 0.83 | 0.8 | 0.8 | 179000 | 0
PSE | 2020-01-28 00:00:00 | 178.8 | 178.8 | 170.3 | 170.5 | 640 | 37530
^INDUSTRIAL | 2020-01-28 00:00:00 | 9583.21 | 9583.21 | 9407.23 | 9414.67 | 837676 | -79258
ACEPH | 2020-01-28 00:00:00 | 2.12 | 2.12 | 2.03 | 2.03 | 3959000 | 202970
AP | 2020-01-28 00:00:00 | 33.15 | 33.15 | 32.5 | 32.65 | 1430900 | -20979055
BSC | 2020-01-28 00:00:00 | 0.233 | 0.244 | 0.232 | 0.243 | 4520000 | 13980
FGEN | 2020-01-28 00:00:00 | 21.2 | 21.75 | 21.1 | 21.1 | 880200 | 345850
FPH | 2020-01-28 00:00:00 | 66.5 | 66.9 | 66.5 | 66.65 | 51880 | 1971585.5
MER | 2020-01-28 00:00:00 | 293 | 298 | 282 | 282 | 166530 | -34439234
MWC | 2020-01-28 00:00:00 | 10.24 | 10.4 | 9.95 | 10.3 | 9066900 | 13643508
PCOR | 2020-01-28 00:00:00 | 3.9 | 3.9 | 3.85 | 3.86 | 832000 | -820900
PERC | 2020-01-28 00:00:00 | 4.15 | 4.15 | 4.15 | 4.15 | 2000 | 0
PNX | 2020-01-28 00:00:00 | 11.92 | 11.92 | 11.74 | 11.92 | 55600 | -32076
SHLPH | 2020-01-28 00:00:00 | 31.5 | 31.5 | 30 | 30.05 | 266300 | -347290
SPC | 2020-01-28 00:00:00 | 9.3 | 9.3 | 8.85 | 9.14 | 128400 | -136184
ANI | 2020-01-28 00:00:00 | 12.1 | 12.1 | 11.94 | 12.08 | 694400 | 4947340
AXLM | 2020-01-28 00:00:00 | 3.39 | 3.45 | 3.17 | 3.23 | 6030000 | 151410
CNPF | 2020-01-28 00:00:00 | 15 | 15.02 | 15 | 15.02 | 167700 | 1023008
DELM | 2020-01-28 00:00:00 | 5.28 | 5.3 | 4.95 | 5.05 | 172200 | -20226
DNL | 2020-01-28 00:00:00 | 8.98 | 8.98 | 8.88 | 8.92 | 566100 | 1640893
EMP | 2020-01-28 00:00:00 | 7.22 | 7.23 | 7.22 | 7.23 | 22600 | -11552
FB | 2020-01-28 00:00:00 | 73.9 | 75 | 73 | 73.5 | 86830 | -4261213.5
FOOD | 2020-01-28 00:00:00 | 0.56 | 0.56 | 0.53 | 0.53 | 750000 | 0
FRUIT | 2020-01-28 00:00:00 | 1.78 | 1.78 | 1.64 | 1.65 | 55938000 | 1836890
GSMI | 2020-01-28 00:00:00 | 36.55 | 37.1 | 36.55 | 37.1 | 200 | 0
JFC | 2020-01-28 00:00:00 | 213.2 | 213.2 | 204.4 | 205 | 795770 | -32925970
MAXS | 2020-01-28 00:00:00 | 11.14 | 11.14 | 11 | 11 | 144100 | -968016
PIP | 2020-01-28 00:00:00 | 1.82 | 1.87 | 1.82 | 1.82 | 147000 | -23750
PIZZA | 2020-01-28 00:00:00 | 9.6 | 9.8 | 9.52 | 9.7 | 57400 | -264465
RCI | 2020-01-28 00:00:00 | 1.65 | 1.7 | 1.65 | 1.69 | 90000 | 0
SFI | 2020-01-28 00:00:00 | 0.118 | 0.118 | 0.118 | 0.118 | 130000 | 0
URC | 2020-01-28 00:00:00 | 158.5 | 159.9 | 155.6 | 157.5 | 805570 | 9440149
VITA | 2020-01-28 00:00:00 | 1.27 | 1.31 | 1.26 | 1.26 | 6596000 | 95400
VMC | 2020-01-28 00:00:00 | 2.43 | 2.43 | 2.42 | 2.42 | 6000 | 0
CA | 2020-01-28 00:00:00 | 61.7 | 61.7 | 61.6 | 61.6 | 200 | 0
CAB | 2020-01-28 00:00:00 | 65 | 65 | 65 | 65 | 1070 | 32500
CHP | 2020-01-28 00:00:00 | 1.6 | 1.66 | 1.58 | 1.66 | 13195000 | -3741850
DAVIN | 2020-01-28 00:00:00 | 5.02 | 5.4 | 5.01 | 5.39 | 26500 | 0
EAGLE | 2020-01-28 00:00:00 | 13.7 | 13.7 | 13.18 | 13.18 | 15200 | -9390
EEI | 2020-01-28 00:00:00 | 8.99 | 8.99 | 8.86 | 8.86 | 64300 | -280106
HLCM | 2020-01-28 00:00:00 | 12.84 | 12.9 | 12.7 | 12.9 | 526400 | 0
MWIDE | 2020-01-28 00:00:00 | 15.48 | 15.48 | 14.8 | 14.98 | 1686700 | -10313766
PHN | 2020-01-28 00:00:00 | 9.71 | 9.93 | 9.48 | 9.93 | 20100 | 0
T | 2020-01-28 00:00:00 | 0.99 | 1.02 | 0.98 | 1.02 | 268000 | 0
VUL | 2020-01-28 00:00:00 | 0.95 | 1.04 | 0.95 | 0.96 | 4472000 | -9900
CROWN | 2020-01-28 00:00:00 | 2.16 | 2.16 | 2.13 | 2.15 | 66000 | 0
EURO | 2020-01-28 00:00:00 | 1.61 | 1.61 | 1.6 | 1.61 | 54000 | 0
LMG | 2020-01-28 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 2000 | 0
MVC | 2020-01-28 00:00:00 | 3.15 | 3.15 | 3.15 | 3.15 | 1000 | 0
PPC | 2020-01-28 00:00:00 | 4.71 | 4.71 | 4.71 | 4.71 | 9000 | 0
GREEN | 2020-01-28 00:00:00 | 2 | 2.02 | 1.96 | 2.01 | 8365000 | -5101240
IMI | 2020-01-28 00:00:00 | 7.74 | 7.89 | 7.65 | 7.65 | 76500 | -78030
ION | 2020-01-28 00:00:00 | 1.31 | 1.34 | 1.27 | 1.33 | 228000 | 0
SSP | 2020-01-28 00:00:00 | 1.29 | 1.3 | 1.14 | 1.14 | 2703000 | 121380
TECH | 2020-01-28 00:00:00 | 11.44 | 11.5 | 9.67 | 9.8 | 7005800 | 39058
^HOLDING | 2020-01-28 00:00:00 | 7285.11 | 7285.11 | 7171.74 | 7180.52 | 1067154 | -232304
ABA | 2020-01-28 00:00:00 | 0.89 | 0.89 | 0.87 | 0.87 | 6664000 | -90740
ABG | 2020-01-28 00:00:00 | 10.8 | 10.8 | 10.32 | 10.64 | 10100 | 0
AC | 2020-01-28 00:00:00 | 738 | 739.5 | 721 | 727.5 | 226870 | -1891495
AEV | 2020-01-28 00:00:00 | 52.8 | 52.8 | 50.9 | 50.9 | 477400 | -13856120.5
AGI | 2020-01-28 00:00:00 | 10.92 | 10.92 | 10.82 | 10.88 | 6858900 | 2527758
ALLHC | 2020-01-28 00:00:00 | 2.65 | 2.65 | 2.58 | 2.58 | 1370000 | -63570
ANS | 2020-01-28 00:00:00 | 6.25 | 6.25 | 6.25 | 6.25 | 70700 | 0
APO | 2020-01-28 00:00:00 | 0.71 | 0.74 | 0.71 | 0.72 | 569000 | 0
ATN | 2020-01-28 00:00:00 | 0.92 | 0.95 | 0.91 | 0.94 | 2236000 | 0
ATNB | 2020-01-28 00:00:00 | 0.95 | 0.98 | 0.94 | 0.97 | 297000 | 980
COSCO | 2020-01-28 00:00:00 | 6.48 | 6.51 | 6.41 | 6.48 | 237300 | 56925
DMC | 2020-01-28 00:00:00 | 6.18 | 6.18 | 6.05 | 6.09 | 1700600 | -3628838
FDC | 2020-01-28 00:00:00 | 13.2 | 13.2 | 13 | 13 | 35200 | 0
FPI | 2020-01-28 00:00:00 | 0.206 | 0.206 | 0.206 | 0.206 | 20000 | 0
GTCAP | 2020-01-28 00:00:00 | 783 | 783.5 | 752.5 | 752.5 | 54940 | -23513610
JGS | 2020-01-28 00:00:00 | 75.45 | 75.45 | 73.15 | 74.25 | 687760 | -30292513
[NAME] | 2020-01-28 00:00:00 | 6.72 | 6.77 | 6.72 | 6.77 | 129200 | 0
LIHC | 2020-01-28 00:00:00 | 0.52 | 0.52 | 0.5 | 0.52 | 128000 | 0
LPZ | 2020-01-28 00:00:00 | 3.76 | 3.78 | 3.74 | 3.78 | 429000 | -808140
LTG | 2020-01-28 00:00:00 | 10.56 | 10.56 | 10.42 | 10.46 | 3527200 | -11643952
MHC | 2020-01-28 00:00:00 | 0.58 | 0.6 | 0.58 | 0.6 | 110000 | 0
MPI | 2020-01-28 00:00:00 | 3.22 | 3.32 | 3.18 | 3.25 | 19806000 | -4683140
PA | 2020-01-28 00:00:00 | 4.45 | 6.1 | 4.45 | 5.82 | 627000 | 26970
PRIM | 2020-01-28 00:00:00 | 1.24 | 1.24 | 1.13 | 1.23 | 607000 | 12300
SGP | 2020-01-28 00:00:00 | 190 | 190 | 190 | 190 | 130 | 0
SM | 2020-01-28 00:00:00 | 1025 | 1025 | 1012 | 1015 | 214510 | -130635060
SMC | 2020-01-28 00:00:00 | 148 | 149.6 | 143.9 | 147 | 175610 | -13822364
SOC | 2020-01-28 00:00:00 | 0.82 | 0.83 | 0.8 | 0.81 | 27000 | 0
SPM | 2020-01-28 00:00:00 | 2.1 | 2.1 | 2.1 | 2.1 | 4000 | 0
TFHI | 2020-01-28 00:00:00 | 183 | 199 | 183 | 199 | 1620 | 0
WIN | 2020-01-28 00:00:00 | 0.205 | 0.21 | 0.205 | 0.21 | 170000 | 0
ZHI | 2020-01-28 00:00:00 | 0.231 | 0.231 | 0.215 | 0.225 | 260000 | 0
^PROPERTY | 2020-01-28 00:00:00 | 3951.51 | 3951.51 | 3906.16 | 3906.16 | 1213173 | -87614
ALCO | 2020-01-28 00:00:00 | 0.8 | 0.81 | 0.8 | 0.81 | 495000 | 0
ALI | 2020-01-28 00:00:00 | 41.1 | 41.75 | 40.75 | 41.5 | 14436200 | 106630630
ARA | 2020-01-28 00:00:00 | 1.96 | 1.96 | 1.73 | 1.81 | 1114000 | 136060
BEL | 2020-01-28 00:00:00 | 1.7 | 1.7 | 1.66 | 1.67 | 808000 | 166790
BRN | 2020-01-28 00:00:00 | 0.69 | 0.72 | 0.69 | 0.7 | 159000 | 0
CDC | 2020-01-28 00:00:00 | 0.84 | 0.87 | 0.83 | 0.87 | 4000 | 0
CEI | 2020-01-28 00:00:00 | 0.182 | 0.188 | 0.182 | 0.188 | 730000 | 0
CHI | 2020-01-28 00:00:00 | 6.4 | 6.55 | 6.4 | 6.55 | 1400 | 0
CLI | 2020-01-28 00:00:00 | 4.67 | 4.69 | 4.67 | 4.68 | 98000 | 0
CPG | 2020-01-28 00:00:00 | 0.53 | 0.53 | 0.51 | 0.53 | 4513000 | 28050
CYBR | 2020-01-28 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 500000 | 0
DD | 2020-01-28 00:00:00 | 17.92 | 18 | 17.68 | 17.76 | 509500 | -2046362
DMW | 2020-01-28 00:00:00 | 9.23 | 9.25 | 9.15 | 9.22 | 237500 | -593658
ELI | 2020-01-28 00:00:00 | 0.41 | 0.42 | 0.405 | 0.41 | 370000 | -121750
EVER | 2020-01-28 00:00:00 | 0.101 | 0.105 | 0.101 | 0.105 | 70000 | 0
FLI | 2020-01-28 00:00:00 | 1.53 | 1.53 | 1.5 | 1.51 | 9679000 | -3988460
GERI | 2020-01-28 00:00:00 | 1.1 | 1.1 | 1.07 | 1.07 | 1221000 | 96300
HOUSE | 2020-01-28 00:00:00 | 14.72 | 14.72 | 14.72 | 14.72 | 453900 | 0
IRC | 2020-01-28 00:00:00 | 1.23 | 1.24 | 1.22 | 1.24 | 2371000 | -8600
MEG | 2020-01-28 00:00:00 | 4.26 | 4.26 | 4.13 | 4.15 | 26191000 | -65683820
MRC | 2020-01-28 00:00:00 | 0.236 | 0.236 | 0.225 | 0.225 | 20500000 | 114500
PHES | 2020-01-28 00:00:00 | 0.395 | 0.4 | 0.395 | 0.4 | 2000000 | 0
PRMX | 2020-01-28 00:00:00 | 2.12 | 2.17 | 2.08 | 2.11 | 1065000 | 210000
RLC | 2020-01-28 00:00:00 | 27.5 | 27.55 | 26.85 | 27.2 | 1509800 | -3604220
RLT | 2020-01-28 00:00:00 | 0.35 | 0.35 | 0.35 | 0.35 | 110000 | 0
ROCK | 2020-01-28 00:00:00 | 2.06 | 2.06 | 2.05 | 2.05 | 25000 | 0
SHNG | 2020-01-28 00:00:00 | 3.19 | 3.19 | 3.15 | 3.15 | 68000 | 57420
SLI | 2020-01-28 00:00:00 | 2.58 | 2.58 | 2.55 | 2.57 | 162000 | 0
SMPH | 2020-01-28 00:00:00 | 41 | 41 | 39.75 | 39.75 | 8836800 | -118266360
STR | 2020-01-28 00:00:00 | 5.64 | 5.64 | 5.5 | 5.5 | 110400 | 2240
SUN | 2020-01-28 00:00:00 | 2.01 | 2.07 | 1.81 | 1.84 | 15196000 | -11700
VLL | 2020-01-28 00:00:00 | 7.29 | 7.29 | 7.23 | 7.29 | 575100 | -731277
^SERVICE | 2020-01-28 00:00:00 | 1529.13 | 1532.19 | 1515.86 | 1515.86 | 557190 | -39266
ABS | 2020-01-28 00:00:00 | 16.8 | 16.92 | 16.5 | 16.9 | 194200 | 0
GMA7 | 2020-01-28 00:00:00 | 5.28 | 5.32 | 5.28 | 5.32 | 65100 | 0
MB | 2020-01-28 00:00:00 | 0.405 | 0.42 | 0.405 | 0.405 | 100000 | 0
GLO | 2020-01-28 00:00:00 | 2000 | 2008 | 1962 | 1962 | 17075 | -17768530
TEL | 2020-01-28 00:00:00 | 1038 | 1040 | 1006 | 1006 | 75795 | -22189825
APL | 2020-01-28 00:00:00 | 0.047 | 0.05 | 0.047 | 0.049 | 89600000 | 0
IMP | 2020-01-28 00:00:00 | 1.56 | 1.62 | 1.56 | 1.62 | 7000 | 0
IS | 2020-01-28 00:00:00 | 0.107 | 0.107 | 0.104 | 0.104 | 1280000 | 0
ISM | 2020-01-28 00:00:00 | 3.76 | 3.76 | 3.6 | 3.62 | 2648000 | 230750
NOW | 2020-01-28 00:00:00 | 2.48 | 2.56 | 2.36 | 2.37 | 2833000 | 24960
TBGI | 2020-01-28 00:00:00 | 0.275 | 0.285 | 0.275 | 0.275 | 3080000 | 0
WEB | 2020-01-28 00:00:00 | 4 | 4.25 | 3.79 | 3.83 | 30739000 | 58550
2GO | 2020-01-28 00:00:00 | 9.5 | 9.6 | 9.39 | 9.39 | 6000 | 0
C | 2020-01-28 00:00:00 | 5.4 | 5.4 | 5.23 | 5.23 | 307100 | -581785
CEB | 2020-01-28 00:00:00 | 83.4 | 83.5 | 82.6 | 83 | 70360 | -2085578
ICT | 2020-01-28 00:00:00 | 131.5 | 133.3 | 131.5 | 131.9 | 890070 | -3071726
LBC | 2020-01-28 00:00:00 | 12.92 | 12.92 | 12.9 | 12.92 | 6600 | 3876
LSC | 2020-01-28 00:00:00 | 0.88 | 0.95 | 0.88 | 0.95 | 29000 | 0
MAC | 2020-01-28 00:00:00 | 11.4 | 11.46 | 11.02 | 11.2 | 2357700 | -11600106
MAH | 2020-01-28 00:00:00 | 1.11 | 1.29 | 1.09 | 1.09 | 749000 | 0
MAHB | 2020-01-28 00:00:00 | 1.19 | 1.3 | 1.06 | 1.14 | 229000 | 0
PAL | 2020-01-28 00:00:00 | 7.36 | 7.5 | 7.35 | 7.4 | 3800 | 0
TUGS | 2020-01-28 00:00:00 | 1.3 | 1.39 | 1.28 | 1.38 | 3724000 | -2700
ACE | 2020-01-28 00:00:00 | 1.34 | 1.34 | 1.34 | 1.34 | 2000 | 0
GPH | 2020-01-28 00:00:00 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | 0
WPI | 2020-01-28 00:00:00 | 0.61 | 0.61 | 0.59 | 0.59 | 668000 | 0
CEU | 2020-01-28 00:00:00 | 7.04 | 7.04 | 7.04 | 7.04 | 200 | 0
IPO | 2020-01-28 00:00:00 | 7.92 | 7.92 | 7.9 | 7.9 | 22400 | 0
STI | 2020-01-28 00:00:00 | 0.63 | 0.65 | 0.62 | 0.63 | 7146000 | 567000
BCOR | 2020-01-28 00:00:00 | 3 | 3 | 2.85 | 2.88 | 868000 | -14750
BLOOM | 2020-01-28 00:00:00 | 9.87 | 10.12 | 9.81 | 9.85 | 6145300 | 4218966
LOTO | 2020-01-28 00:00:00 | 2.28 | 2.28 | 2.1 | 2.1 | 670000 | 64680
LR | 2020-01-28 00:00:00 | 2.59 | 2.64 | 2.52 | 2.52 | 340000 | 32670
MJC | 2020-01-28 00:00:00 | 3 | 3.15 | 3 | 3.15 | 196000 | 0
PHR | 2020-01-28 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 1000 | 0
PLC | 2020-01-28 00:00:00 | 0.57 | 0.57 | 0.55 | 0.56 | 2333000 | -194370
PRC | 2020-01-28 00:00:00 | 8.03 | 8.03 | 8.03 | 8.03 | 3300 | 0
HOME | 2020-01-28 00:00:00 | 11.28 | 11.28 | 11.18 | 11.22 | 1045600 | 3267328
MRSGI | 2020-01-28 00:00:00 | 2.1 | 2.1 | 2.04 | 2.05 | 321000 | 8140
PGOLD | 2020-01-28 00:00:00 | 39.5 | 39.75 | 39 | 39 | 357100 | -4808490
RRHI | 2020-01-28 00:00:00 | 79.25 | 79.3 | 77.5 | 79.2 | 33380 | 627951.5
SEVN | 2020-01-28 00:00:00 | 141 | 142.5 | 141 | 142 | 370 | 0
SSI | 2020-01-28 00:00:00 | 2.53 | 2.53 | 2.43 | 2.44 | 1688000 | -1005290
WLCON | 2020-01-28 00:00:00 | 18.9 | 18.9 | 18.8 | 18.84 | 915600 | 15058522
APC | 2020-01-28 00:00:00 | 0.415 | 0.425 | 0.41 | 0.42 | 1980000 | 0
ECP | 2020-01-28 00:00:00 | 8.89 | 8.89 | 8.57 | 8.59 | 6000 | 0
HVN | 2020-01-28 00:00:00 | 437 | 448 | 432.2 | 432.2 | 560 | 0
PHA | 2020-01-28 00:00:00 | 0.41 | 0.415 | 0.375 | 0.375 | 15970000 | -106900
SBS | 2020-01-28 00:00:00 | 9.2 | 9.2 | 9.11 | 9.19 | 28100 | 0
^MINING-OIL | 2020-01-28 00:00:00 | 7895.84 | 7959.52 | 7793.22 | 7812.78 | 112641 | -2323
AB | 2020-01-28 00:00:00 | 11.96 | 11.96 | 11.96 | 11.96 | 100 | 0
APX | 2020-01-28 00:00:00 | 1.08 | 1.14 | 1.08 | 1.09 | 4102000 | -1519790
AR | 2020-01-28 00:00:00 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 5000000 | 0
AT | 2020-01-28 00:00:00 | 2.6 | 2.6 | 2.5 | 2.55 | 740000 | -1750040
BCB | 2020-01-28 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 20000 | 22000
CPM | 2020-01-28 00:00:00 | 3.06 | 3.2 | 3.06 | 3.15 | 2466000 | 1971110
DIZ | 2020-01-28 00:00:00 | 7.2 | 7.24 | 7.16 | 7.17 | 3200 | 0
FNI | 2020-01-28 00:00:00 | 1.51 | 1.52 | 1.5 | 1.52 | 1716000 | 52880
GEO | 2020-01-28 00:00:00 | 0.21 | 0.21 | 0.201 | 0.201 | 770000 | 0
LC | 2020-01-28 00:00:00 | 0.095 | 0.095 | 0.095 | 0.095 | 10000 | 0
MA | 2020-01-28 00:00:00 | 0.0079 | 0.008 | 0.0079 | 0.008 | 3000000 | 0
MARC | 2020-01-28 00:00:00 | 0.83 | 0.83 | 0.8 | 0.81 | 158000 | 0
NI | 2020-01-28 00:00:00 | 1.03 | 1.05 | 1.03 | 1.05 | 10000 | 0
NIKL | 2020-01-28 00:00:00 | 3.09 | 3.17 | 3.04 | 3.15 | 4987000 | -1915040
PX | 2020-01-28 00:00:00 | 3.11 | 3.17 | 2.94 | 2.95 | 783000 | 158480
SCC | 2020-01-28 00:00:00 | 21.65 | 21.65 | 20.65 | 20.65 | 217100 | -735505
UPM | 2020-01-28 00:00:00 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1000000 | 0
ACEX | 2020-01-28 00:00:00 | 7.9 | 8.2 | 7.7 | 8.17 | 552700 | 2764
OPM | 2020-01-28 00:00:00 | 0.011 | 0.011 | 0.01 | 0.01 | 6000000 | 0
OPMB | 2020-01-28 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 100000 | 0
OV | 2020-01-28 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 5500000 | 0
PXP | 2020-01-28 00:00:00 | 9.1 | 10.34 | 8.77 | 9.76 | 6952100 | 1389926
ACPB1 | 2020-01-28 00:00:00 | 505 | 505 | 505 | 505 | 60 | 0
ALCPB | 2020-01-28 00:00:00 | 103.1 | 103.1 | 103.1 | 103.1 | 200 | 0
APB2R | 2020-01-28 00:00:00 | 504 | 504 | 504 | 504 | 20 | 0
[NAME] | 2020-01-28 00:00:00 | 101.9 | 101.9 | 101.9 | 101.9 | 7300 | 0
DDPR | 2020-01-28 00:00:00 | 100.6 | 101 | 100.6 | 101 | 20020 | 0
FBP2 | 2020-01-28 00:00:00 | 990 | 990 | 990 | 990 | 1000 | 0
GTPPA | 2020-01-28 00:00:00 | 970 | 970 | 970 | 970 | 50 | 0
MWP | 2020-01-28 00:00:00 | 100.1 | 100.5 | 100 | 100.1 | 31010 | 0
PNX3A | 2020-01-28 00:00:00 | 102 | 102 | 102 | 102 | 300 | 0
PNX3B | 2020-01-28 00:00:00 | 108.9 | 108.9 | 108 | 108 | 1230 | 108000
PRF3A | 2020-01-28 00:00:00 | 1049 | 1050 | 1040 | 1050 | 3520 | -187300
PRF3B | 2020-01-28 00:00:00 | 1050 | 1065 | 1050 | 1060 | 2475 | 0
SMC2C | 2020-01-28 00:00:00 | 76.8 | 77 | 76.8 | 77 | 30990 | 0
SMC2H | 2020-01-28 00:00:00 | 75.9 | 75.9 | 75.9 | 75.9 | 1000350 | 0
ABSP | 2020-01-28 00:00:00 | 15.5 | 15.7 | 15.5 | 15.6 | 582700 | -5010460
LRW | 2020-01-28 00:00:00 | 1.25 | 1.28 | 1.24 | 1.25 | 156000 | 0
IDC | 2020-01-28 00:00:00 | 4.07 | 4.08 | 3.93 | 3.93 | 320000 | -81510
KPPI | 2020-01-28 00:00:00 | 11.8 | 12.78 | 10.6 | 10.84 | 5036400 | 15818
X | 2020-01-28 00:00:00 | 0.92 | 0.93 | 0.87 | 0.89 | 2591000 | 44000
FMETF | 2020-01-28 00:00:00 | 113.8 | 114 | 112 | 112 | 20800 | 1154329
TECB2 | 2020-01-28 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 31500 | 0
^PSEi | 2020-01-28 00:00:00 | 7563.12 | 7563.12 | 7468.7 | 7468.7 | 4443031 | -544472
^ALLSHARES | 2020-01-28 00:00:00 | 4486.53 | 4486.53 | 4435.67 | 4435.67 | 0 | 0
BDO | 2020-01-29 00:00:00 | 153.5 | 156 | 152.6 | 154 | 1767460 | -45224503
BPI | 2020-01-29 00:00:00 | 83 | 83.3 | 82.05 | 83 | 1661830 | -4567384.5
CHIB | 2020-01-29 00:00:00 | 25.25 | 25.3 | 25.1 | 25.2 | 290000 | 12475
EW | 2020-01-29 00:00:00 | 11.9 | 11.92 | 11.84 | 11.84 | 300900 | -2451006
MBT | 2020-01-29 00:00:00 | 64.6 | 64.8 | 62.85 | 64 | 1701980 | -57600724
PNB | 2020-01-29 00:00:00 | 33.95 | 34.05 | 32.2 | 32.2 | 413800 | -6319805
PSB | 2020-01-29 00:00:00 | 54 | 57 | 54 | 54.6 | 1030 | 0
RCB | 2020-01-29 00:00:00 | 21.95 | 22 | 21 | 22 | 53400 | -610925
SECB | 2020-01-29 00:00:00 | 186.5 | 186.6 | 182.1 | 183.5 | 1140890 | -42344596
UBP | 2020-01-29 00:00:00 | 62.5 | 63 | 62.2 | 62.3 | 54740 | -49770
BKR | 2020-01-29 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 66000 | 0
COL | 2020-01-29 00:00:00 | 18.02 | 18.48 | 18.02 | 18.48 | 1100 | 0
FERRO | 2020-01-29 00:00:00 | 4.29 | 4.5 | 4.1 | 4.32 | 406000 | 0
MED | 2020-01-29 00:00:00 | 0.39 | 0.395 | 0.38 | 0.38 | 620000 | 0
NRCP | 2020-01-29 00:00:00 | 0.78 | 0.84 | 0.76 | 0.84 | 206000 | 0
PSE | 2020-01-29 00:00:00 | 178 | 178 | 177 | 177 | 50 | 0
SLF | 2020-01-29 00:00:00 | 1855 | 1856 | 1850 | 1850 | 550 | 0
^INDUSTRIAL | 2020-01-29 00:00:00 | 9460.59 | 9460.59 | 9327.1 | 9356.57 | 991781 | -173011
ACEPH | 2020-01-29 00:00:00 | 2.04 | 2.1 | 2.04 | 2.07 | 1874000 | 81560
ACR | 2020-01-29 00:00:00 | 1.22 | 1.22 | 1.2 | 1.2 | 1428000 | 0
AP | 2020-01-29 00:00:00 | 32.65 | 32.85 | 32.05 | 32.75 | 641000 | -9736720
BSC | 2020-01-29 00:00:00 | 0.244 | 0.255 | 0.234 | 0.24 | 14330000 | -9000
FGEN | 2020-01-29 00:00:00 | 21.1 | 21.5 | 20.65 | 21.45 | 897200 | -11296575
FPH | 2020-01-29 00:00:00 | 66.65 | 66.9 | 66.6 | 66.6 | 104800 | -4586835
MER | 2020-01-29 00:00:00 | 296 | 296 | 275 | 275 | 289510 | -52219104
MWC | 2020-01-29 00:00:00 | 10.32 | 10.94 | 10.3 | 10.7 | 27158300 | 11037088
PCOR | 2020-01-29 00:00:00 | 3.9 | 3.9 | 3.85 | 3.85 | 833000 | 45620
PNX | 2020-01-29 00:00:00 | 11.9 | 11.94 | 11.9 | 11.94 | 17400 | -7156
SHLPH | 2020-01-29 00:00:00 | 30.95 | 31 | 30.15 | 30.15 | 51300 | -278200
SPC | 2020-01-29 00:00:00 | 9.22 | 9.39 | 9.1 | 9.35 | 376400 | -758110
ANI | 2020-01-29 00:00:00 | 12.06 | 12.08 | 12 | 12.06 | 996700 | -4679220
AXLM | 2020-01-29 00:00:00 | 3.23 | 3.33 | 3.12 | 3.12 | 3794000 | -124970
CAT | 2020-01-29 00:00:00 | 16.62 | 17.84 | 16.62 | 17.84 | 1400 | 0
CNPF | 2020-01-29 00:00:00 | 15.04 | 15.04 | 15 | 15.02 | 465700 | 551036
DELM | 2020-01-29 00:00:00 | 5 | 5 | 5 | 5 | 44300 | -3500
DNL | 2020-01-29 00:00:00 | 9 | 9.13 | 8.94 | 9.02 | 761600 | 2057036
EMP | 2020-01-29 00:00:00 | 7.24 | 7.24 | 7.22 | 7.22 | 3097200 | -9637663
FB | 2020-01-29 00:00:00 | 73.8 | 74.85 | 73 | 74.2 | 268050 | -10358025
FOOD | 2020-01-29 00:00:00 | 0.53 | 0.56 | 0.53 | 0.55 | 756000 | 0
FRUIT | 2020-01-29 00:00:00 | 1.7 | 1.79 | 1.6 | 1.62 | 57169000 | 167390
GSMI | 2020-01-29 00:00:00 | 36.6 | 37.1 | 36.6 | 37.1 | 1200 | 3660
JFC | 2020-01-29 00:00:00 | 205.4 | 207 | 201 | 203.6 | 318090 | -22478184
LFM | 2020-01-29 00:00:00 | 42 | 42 | 42 | 42 | 5000 | 0
MACAY | 2020-01-29 00:00:00 | 6.89 | 6.89 | 6.89 | 6.89 | 4600 | 0
MAXS | 2020-01-29 00:00:00 | 11 | 11.02 | 10.8 | 10.8 | 59900 | -25120
PIP | 2020-01-29 00:00:00 | 1.82 | 1.86 | 1.82 | 1.83 | 40000 | -33040
PIZZA | 2020-01-29 00:00:00 | 9.78 | 9.78 | 9.58 | 9.58 | 57500 | -281925
RCI | 2020-01-29 00:00:00 | 1.65 | 1.68 | 1.65 | 1.68 | 123000 | 0
RFM | 2020-01-29 00:00:00 | 5.02 | 5.02 | 5.02 | 5.02 | 200 | 0
SFI | 2020-01-29 00:00:00 | 0.118 | 0.118 | 0.118 | 0.118 | 330000 | 0
URC | 2020-01-29 00:00:00 | 156.1 | 156.3 | 153.1 | 155.6 | 954850 | -45714380
VITA | 2020-01-29 00:00:00 | 1.28 | 1.32 | 1.26 | 1.28 | 11918000 | -3534600
VMC | 2020-01-29 00:00:00 | 2.57 | 2.57 | 2.43 | 2.57 | 11000 | 560
CA | 2020-01-29 00:00:00 | 61.6 | 61.6 | 61.6 | 61.6 | 20 | 0
CHP | 2020-01-29 00:00:00 | 1.63 | 1.65 | 1.56 | 1.57 | 14818000 | -5866410
EAGLE | 2020-01-29 00:00:00 | 13 | 13 | 12.7 | 13 | 69500 | -4298
EEI | 2020-01-29 00:00:00 | 9.23 | 9.23 | 8.87 | 9 | 51800 | 225000
HLCM | 2020-01-29 00:00:00 | 12.9 | 12.9 | 12.4 | 12.5 | 113900 | 0
MWIDE | 2020-01-29 00:00:00 | 14.98 | 15.08 | 14.74 | 15 | 967100 | -9507710
PHN | 2020-01-29 00:00:00 | 9.61 | 9.8 | 9.61 | 9.7 | 1900 | 0
T | 2020-01-29 00:00:00 | 0.98 | 1.02 | 0.97 | 1.02 | 118000 | 0
VUL | 2020-01-29 00:00:00 | 0.98 | 1.05 | 0.93 | 1.05 | 6989000 | -52000
CROWN | 2020-01-29 00:00:00 | 2.16 | 2.16 | 2.16 | 2.16 | 30000 | 0
EURO | 2020-01-29 00:00:00 | 1.61 | 1.61 | 1.61 | 1.61 | 10000 | 0
LMG | 2020-01-29 00:00:00 | 4.91 | 4.92 | 4.91 | 4.92 | 10000 | 0
MVC | 2020-01-29 00:00:00 | 3.11 | 3.11 | 3.1 | 3.1 | 21000 | 0
PPC | 2020-01-29 00:00:00 | 4.71 | 4.71 | 4.71 | 4.71 | 1000 | 0
CIC | 2020-01-29 00:00:00 | 32.5 | 32.5 | 32.5 | 32.5 | 100 | 0
GREEN | 2020-01-29 00:00:00 | 2.02 | 2.04 | 1.99 | 2.02 | 4921000 | 4099850
IMI | 2020-01-29 00:00:00 | 7.65 | 7.7 | 7.65 | 7.7 | 16100 | 0
ION | 2020-01-29 00:00:00 | 1.33 | 1.33 | 1.29 | 1.33 | 196000 | 0
SSP | 2020-01-29 00:00:00 | 1.16 | 1.24 | 1.1 | 1.14 | 2070000 | 156200
TECH | 2020-01-29 00:00:00 | 9.72 | 10.8 | 9.5 | 9.8 | 4618600 | -243964
^HOLDING | 2020-01-29 00:00:00 | 7172.18 | 7177.29 | 7103.73 | 7160.49 | 945285 | -136553
ABA | 2020-01-29 00:00:00 | 0.87 | 0.88 | 0.86 | 0.87 | 2235000 | 101480
ABG | 2020-01-29 00:00:00 | 10.64 | 11.2 | 10.34 | 10.66 | 7600 | 8304
AC | 2020-01-29 00:00:00 | 728 | 728.5 | 710 | 717 | 291090 | 51691160
AEV | 2020-01-29 00:00:00 | 51 | 51.8 | 50.25 | 51.5 | 428520 | -14158903
AGI | 2020-01-29 00:00:00 | 10.88 | 10.96 | 10.8 | 10.84 | 3719600 | 7519024
ALLHC | 2020-01-29 00:00:00 | 2.6 | 2.66 | 2.6 | 2.61 | 587000 | -34600
ANS | 2020-01-29 00:00:00 | 6.38 | 6.38 | 6.18 | 6.18 | 16200 | 0
APO | 2020-01-29 00:00:00 | 0.72 | 0.72 | 0.7 | 0.7 | 343000 | 0
ATN | 2020-01-29 00:00:00 | 0.94 | 0.94 | 0.91 | 0.92 | 276000 | 0
ATNB | 2020-01-29 00:00:00 | 0.92 | 0.92 | 0.92 | 0.92 | 102000 | 0
COSCO | 2020-01-29 00:00:00 | 6.54 | 6.54 | 6.4 | 6.42 | 359200 | 227957
DMC | 2020-01-29 00:00:00 | 6.07 | 6.09 | 5.9 | 5.97 | 11289900 | -5326289
FDC | 2020-01-29 00:00:00 | 13.1 | 13.1 | 13 | 13 | 23400 | 0
FPI | 2020-01-29 00:00:00 | 0.205 | 0.205 | 0.205 | 0.205 | 50000 | 0
GTCAP | 2020-01-29 00:00:00 | 753 | 759.5 | 742 | 745 | 79310 | -45774295
HI | 2020-01-29 00:00:00 | 5.11 | 5.11 | 5.11 | 5.11 | 200 | 0
JGS | 2020-01-29 00:00:00 | 73.65 | 75 | 72.5 | 75 | 1335220 | -39641402.5
[NAME] | 2020-01-29 00:00:00 | 6.78 | 6.78 | 6.78 | 6.78 | 100 | 0
LIHC | 2020-01-29 00:00:00 | 0.51 | 0.51 | 0.485 | 0.5 | 123000 | 0
LPZ | 2020-01-29 00:00:00 | 3.78 | 3.78 | 3.72 | 3.73 | 2279000 | -8338920
LTG | 2020-01-29 00:00:00 | 10.46 | 10.54 | 10.2 | 10.4 | 1889200 | -2944828
MHC | 2020-01-29 00:00:00 | 0.6 | 0.61 | 0.59 | 0.6 | 149000 | -61000
MPI | 2020-01-29 00:00:00 | 3.25 | 3.28 | 3.2 | 3.21 | 22601000 | 11822640
PA | 2020-01-29 00:00:00 | 5.89 | 6.2 | 5.2 | 5.3 | 360000 | 76100
PRIM | 2020-01-29 00:00:00 | 1.22 | 1.22 | 1.22 | 1.22 | 142000 | 0
SGP | 2020-01-29 00:00:00 | 196 | 197 | 186 | 194.5 | 500 | 38400
SM | 2020-01-29 00:00:00 | 1015 | 1017 | 1010 | 1013 | 191825 | -78371170
SMC | 2020-01-29 00:00:00 | 149.8 | 149.8 | 143.3 | 143.3 | 225540 | -13387245
SOC | 2020-01-29 00:00:00 | 0.81 | 0.84 | 0.81 | 0.84 | 30000 | 0
SPM | 2020-01-29 00:00:00 | 2 | 2 | 2 | 2 | 20000 | 0
TFHI | 2020-01-29 00:00:00 | 186 | 186 | 184 | 186 | 500580 | 0
WIN | 2020-01-29 00:00:00 | 0.206 | 0.21 | 0.206 | 0.21 | 330000 | 0
ZHI | 2020-01-29 00:00:00 | 0.215 | 0.229 | 0.212 | 0.212 | 460000 | 0
^PROPERTY | 2020-01-29 00:00:00 | 3906.82 | 3926.35 | 3895.48 | 3926.35 | 1263308 | 32503
ALCO | 2020-01-29 00:00:00 | 0.81 | 0.84 | 0.8 | 0.82 | 844000 | 0
ALHI | 2020-01-29 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 1500 | 4375
ALI | 2020-01-29 00:00:00 | 41.6 | 42 | 41.2 | 42 | 6643300 | 93214660
ARA | 2020-01-29 00:00:00 | 1.8 | 1.8 | 1.66 | 1.74 | 329000 | 29070
BEL | 2020-01-29 00:00:00 | 1.67 | 1.67 | 1.62 | 1.63 | 739000 | -110260
BRN | 2020-01-29 00:00:00 | 0.71 | 0.71 | 0.69 | 0.7 | 542000 | -80040
CDC | 2020-01-29 00:00:00 | 0.87 | 0.87 | 0.75 | 0.8 | 1675000 | 15200
CEI | 2020-01-29 00:00:00 | 0.187 | 0.187 | 0.187 | 0.187 | 100000 | 0
CHI | 2020-01-29 00:00:00 | 6.69 | 6.69 | 6.69 | 6.69 | 200 | 0
CLI | 2020-01-29 00:00:00 | 4.67 | 4.68 | 4.64 | 4.67 | 137000 | 0
CPG | 2020-01-29 00:00:00 | 0.52 | 0.53 | 0.51 | 0.52 | 2690000 | 329680
DD | 2020-01-29 00:00:00 | 17.8 | 17.8 | 17.1 | 17.16 | 651600 | -4738296
DMW | 2020-01-29 00:00:00 | 9.2 | 9.2 | 9.05 | 9.1 | 76800 | -18039
ELI | 2020-01-29 00:00:00 | 0.41 | 0.41 | 0.405 | 0.405 | 160000 | 0
FLI | 2020-01-29 00:00:00 | 1.51 | 1.51 | 1.49 | 1.5 | 7799000 | -6946110
GERI | 2020-01-29 00:00:00 | 1.07 | 1.09 | 1.06 | 1.09 | 40000 | 0
HOUSE | 2020-01-29 00:00:00 | 14.72 | 14.74 | 14.72 | 14.72 | 114300 | 0
IRC | 2020-01-29 00:00:00 | 1.25 | 1.26 | 1.22 | 1.24 | 921000 | 0
MEG | 2020-01-29 00:00:00 | 4.17 | 4.17 | 4.05 | 4.13 | 18981000 | -13455450
MRC | 2020-01-29 00:00:00 | 0.226 | 0.233 | 0.225 | 0.228 | 6340000 | 158390
PRMX | 2020-01-29 00:00:00 | 2.11 | 2.11 | 2.06 | 2.08 | 497000 | 0
RLC | 2020-01-29 00:00:00 | 27 | 27 | 26.8 | 26.95 | 1057100 | -11321780
RLT | 2020-01-29 00:00:00 | 0.34 | 0.34 | 0.335 | 0.335 | 470000 | 0
ROCK | 2020-01-29 00:00:00 | 2.07 | 2.09 | 2.07 | 2.09 | 69000 | -20700
SHNG | 2020-01-29 00:00:00 | 3.18 | 3.18 | 3.11 | 3.17 | 58000 | 0
SLI | 2020-01-29 00:00:00 | 2.56 | 2.56 | 2.44 | 2.56 | 345000 | 0
SMPH | 2020-01-29 00:00:00 | 39.7 | 40.4 | 39.7 | 40 | 17716500 | -17443010
STR | 2020-01-29 00:00:00 | 5.5 | 5.79 | 5.23 | 5.66 | 186500 | 0
SUN | 2020-01-29 00:00:00 | 1.86 | 1.93 | 1.75 | 1.85 | 7522000 | 0
VLL | 2020-01-29 00:00:00 | 7.29 | 7.29 | 7.18 | 7.23 | 8988500 | -7114214
^SERVICE | 2020-01-29 00:00:00 | 1520.7 | 1529.87 | 1514.91 | 1518.86 | 908337 | 71245
ABS | 2020-01-29 00:00:00 | 16.9 | 18.1 | 16.82 | 17 | 201700 | 0
GMA7 | 2020-01-29 00:00:00 | 5.4 | 5.4 | 5.29 | 5.37 | 63700 | 0
MB | 2020-01-29 00:00:00 | 0.41 | 0.41 | 0.4 | 0.4 | 160000 | 0
GLO | 2020-01-29 00:00:00 | 1962 | 1998 | 1960 | 1970 | 14600 | 2589460
TEL | 2020-01-29 00:00:00 | 1014 | 1033 | 1008 | 1015 | 158500 | -10981965
APL | 2020-01-29 00:00:00 | 0.05 | 0.05 | 0.048 | 0.05 | 23600000 | 0
DFNN | 2020-01-29 00:00:00 | 4.9 | 5.39 | 4.9 | 5.37 | 16000 | 0
IS | 2020-01-29 00:00:00 | 0.106 | 0.106 | 0.103 | 0.104 | 800000 | 0
ISM | 2020-01-29 00:00:00 | 3.62 | 3.88 | 3.53 | 3.8 | 3375000 | -22180
NOW | 2020-01-29 00:00:00 | 2.38 | 2.45 | 2.36 | 2.38 | 1123000 | -139900
TBGI | 2020-01-29 00:00:00 | 0.275 | 0.275 | 0.255 | 0.26 | 8110000 | 26000
WEB | 2020-01-29 00:00:00 | 3.88 | 4.18 | 3.65 | 3.67 | 13275000 | -420170
2GO | 2020-01-29 00:00:00 | 9.4 | 9.69 | 9.4 | 9.41 | 9300 | 0
C | 2020-01-29 00:00:00 | 5.23 | 5.3 | 5.16 | 5.24 | 600800 | -311800
CEB | 2020-01-29 00:00:00 | 83 | 83 | 79.45 | 79.7 | 992240 | 49878942
ICT | 2020-01-29 00:00:00 | 132.5 | 132.8 | 131 | 132 | 1214770 | 20216047
LBC | 2020-01-29 00:00:00 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | 0
LSC | 2020-01-29 00:00:00 | 0.95 | 0.98 | 0.89 | 0.96 | 36000 | 0
MAC | 2020-01-29 00:00:00 | 11.2 | 11.62 | 10.2 | 10.58 | 3426200 | -13000642
MAH | 2020-01-29 00:00:00 | 1.09 | 1.14 | 1.01 | 1.07 | 136000 | 0
MAHB | 2020-01-29 00:00:00 | 1.01 | 1.12 | 1.01 | 1.01 | 22000 | 0
PAL | 2020-01-29 00:00:00 | 7.35 | 7.59 | 7.25 | 7.3 | 7500 | 0
TUGS | 2020-01-29 00:00:00 | 1.38 | 1.41 | 1.31 | 1.33 | 2391000 | 12060
ACE | 2020-01-29 00:00:00 | 1.35 | 1.35 | 1.32 | 1.32 | 165000 | 0
WPI | 2020-01-29 00:00:00 | 0.61 | 0.61 | 0.59 | 0.61 | 536000 | 0
STI | 2020-01-29 00:00:00 | 0.64 | 0.64 | 0.61 | 0.61 | 6874000 | 129740
BCOR | 2020-01-29 00:00:00 | 2.86 | 3 | 2.86 | 2.89 | 288000 | 8610
BLOOM | 2020-01-29 00:00:00 | 9.9 | 10.1 | 9.86 | 9.99 | 20735300 | 18339794
LOTO | 2020-01-29 00:00:00 | 2.1 | 2.15 | 2.1 | 2.12 | 73000 | 0
LR | 2020-01-29 00:00:00 | 2.5 | 2.62 | 2.42 | 2.5 | 329000 | 0
MJC | 2020-01-29 00:00:00 | 3.07 | 3.08 | 3.05 | 3.05 | 120000 | 0
PHR | 2020-01-29 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 9000 | 0
PLC | 2020-01-29 00:00:00 | 0.56 | 0.57 | 0.56 | 0.56 | 3573000 | -1325020
PRC | 2020-01-29 00:00:00 | 8.03 | 8.03 | 8 | 8 | 15200 | 0
HOME | 2020-01-29 00:00:00 | 11.18 | 11.2 | 11.04 | 11.08 | 1465400 | -288400
MRSGI | 2020-01-29 00:00:00 | 2.05 | 2.05 | 2.02 | 2.05 | 243000 | -18390
PGOLD | 2020-01-29 00:00:00 | 39 | 39.4 | 38.95 | 39.35 | 150400 | -966575
RRHI | 2020-01-29 00:00:00 | 79.2 | 79.2 | 76.85 | 77.6 | 100730 | -3398692.5
SEVN | 2020-01-29 00:00:00 | 145 | 145 | 145 | 145 | 70 | 0
SSI | 2020-01-29 00:00:00 | 2.44 | 2.5 | 2.4 | 2.4 | 1054000 | -1076880
WLCON | 2020-01-29 00:00:00 | 18.84 | 18.96 | 18.84 | 18.9 | 1337700 | 11621998
APC | 2020-01-29 00:00:00 | 0.42 | 0.42 | 0.42 | 0.42 | 490000 | 33600
ECP | 2020-01-29 00:00:00 | 8.8 | 8.8 | 8.4 | 8.41 | 14300 | 0
HVN | 2020-01-29 00:00:00 | 447.8 | 447.8 | 426 | 426 | 2180 | 187440
PHA | 2020-01-29 00:00:00 | 0.375 | 0.385 | 0.37 | 0.37 | 5790000 | 152250
SBS | 2020-01-29 00:00:00 | 9.09 | 9.09 | 9.08 | 9.08 | 11900 | 0
^MINING-OIL | 2020-01-29 00:00:00 | 7796.65 | 7796.86 | 7594.26 | 7594.26 | 71147 | -3524
AB | 2020-01-29 00:00:00 | 11.94 | 11.94 | 11.94 | 11.94 | 100 | 0
APX | 2020-01-29 00:00:00 | 1.08 | 1.08 | 1.06 | 1.06 | 1278000 | 0
AR | 2020-01-29 00:00:00 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 8000000 | 0
AT | 2020-01-29 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 554000 | 0
BCB | 2020-01-29 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 15000 | 0
COAL | 2020-01-29 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 90000 | 0
CPM | 2020-01-29 00:00:00 | 3.15 | 3.15 | 3.08 | 3.08 | 879000 | 636270
DIZ | 2020-01-29 00:00:00 | 7.17 | 7.17 | 7 | 7 | 15700 | 0
FNI | 2020-01-29 00:00:00 | 1.51 | 1.53 | 1.5 | 1.51 | 924000 | -236980
GEO | 2020-01-29 00:00:00 | 0.21 | 0.21 | 0.201 | 0.201 | 1150000 | 0
LC | 2020-01-29 00:00:00 | 0.095 | 0.096 | 0.095 | 0.096 | 450000 | 0
MA | 2020-01-29 00:00:00 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 20000000 | 0
MARC | 2020-01-29 00:00:00 | 0.81 | 0.81 | 0.8 | 0.8 | 1327000 | 35200
NI | 2020-01-29 00:00:00 | 1.05 | 1.05 | 1.02 | 1.05 | 3000 | 0
NIKL | 2020-01-29 00:00:00 | 3.13 | 3.13 | 3.07 | 3.09 | 1058000 | -889960
PX | 2020-01-29 00:00:00 | 2.95 | 2.95 | 2.8 | 2.82 | 834000 | -2098220
SCC | 2020-01-29 00:00:00 | 20.7 | 21.1 | 19.96 | 20 | 2298500 | -874645
UPM | 2020-01-29 00:00:00 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 3000000 | 0
ACEX | 2020-01-29 00:00:00 | 8.2 | 8.2 | 7.95 | 7.95 | 127400 | -74074
OPM | 2020-01-29 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 24800000 | 0
OPMB | 2020-01-29 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 700000 | 0
OV | 2020-01-29 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 8000000 | 0
PXP | 2020-01-29 00:00:00 | 9.8 | 9.8 | 9.3 | 9.35 | 978500 | -21623
8990P | 2020-01-29 00:00:00 | 99 | 99 | 99 | 99 | 400 | 0
ACPB1 | 2020-01-29 00:00:00 | 498 | 498 | 496 | 496 | 1970 | 0
APB2R | 2020-01-29 00:00:00 | 495 | 495 | 495 | 495 | 100 | 4950
[NAME] | 2020-01-29 00:00:00 | 101.9 | 102 | 101.9 | 102 | 100000 | 0
DDPR | 2020-01-29 00:00:00 | 100.5 | 101 | 100.2 | 101 | 43690 | 0
FBP2 | 2020-01-29 00:00:00 | 995 | 995 | 985 | 985 | 18760 | 0
GTPPA | 2020-01-29 00:00:00 | 980 | 980 | 980 | 980 | 20 | 0
MWP | 2020-01-29 00:00:00 | 100.5 | 100.5 | 99.5 | 100.1 | 34490 | 0
PNX3A | 2020-01-29 00:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 200 | 0
PNX4 | 2020-01-29 00:00:00 | 1031 | 1031 | 1030 | 1030 | 475 | 0
PRF3A | 2020-01-29 00:00:00 | 1040 | 1050 | 1040 | 1050 | 1100 | 0
PRF3B | 2020-01-29 00:00:00 | 1060 | 1060 | 1060 | 1060 | 60 | 0
SMC2C | 2020-01-29 00:00:00 | 77 | 77 | 76.95 | 76.95 | 47190 | 0
SMC2E | 2020-01-29 00:00:00 | 75 | 75 | 74.8 | 74.8 | 13600 | 0
SMC2F | 2020-01-29 00:00:00 | 76 | 76 | 75.9 | 76 | 144290 | 0
SMC2H | 2020-01-29 00:00:00 | 75.7 | 75.7 | 75.65 | 75.65 | 18800 | 0
SMC2I | 2020-01-29 00:00:00 | 75.7 | 75.7 | 75.7 | 75.7 | 140 | 0
ABSP | 2020-01-29 00:00:00 | 16 | 18.2 | 15.6 | 15.6 | 778000 | -5875126
GMAP | 2020-01-29 00:00:00 | 5.15 | 5.16 | 5.15 | 5.15 | 69700 | -76785
LRW | 2020-01-29 00:00:00 | 1.34 | 1.34 | 1.26 | 1.26 | 17000 | 0
IDC | 2020-01-29 00:00:00 | 4.01 | 4.01 | 3.85 | 3.85 | 206000 | 38600
KPPI | 2020-01-29 00:00:00 | 11 | 11.18 | 10.4 | 10.6 | 882900 | 0
X | 2020-01-29 00:00:00 | 0.88 | 0.9 | 0.85 | 0.86 | 2965000 | 0
FMETF | 2020-01-29 00:00:00 | 112.1 | 113 | 111 | 111.5 | 20270 | 69376
DMPA2 | 2020-01-29 00:00:00 | 10.2 | 10.2 | 9.7 | 9.7 | 30000 | 0
^PSEi | 2020-01-29 00:00:00 | 7472.53 | 7472.53 | 7423.69 | 7462.31 | 4955080 | -350991
^ALLSHARES | 2020-01-29 00:00:00 | 4441.07 | 4442.81 | 4407.62 | 4425.06 | 0 | 0
BDO | 2020-01-30 00:00:00 | 154 | 156.5 | 153 | 154 | 1873720 | -73758051
BPI | 2020-01-30 00:00:00 | 83 | 84.5 | 82.75 | 84.5 | 2518360 | 16259772
CHIB | 2020-01-30 00:00:00 | 25.15 | 25.2 | 25.05 | 25.1 | 31900 | -2520
EW | 2020-01-30 00:00:00 | 11.84 | 11.9 | 11.84 | 11.86 | 105800 | -444370
MBT | 2020-01-30 00:00:00 | 64 | 64 | 61.3 | 61.3 | 2069090 | -59404828
PNB | 2020-01-30 00:00:00 | 32.2 | 32.85 | 32.05 | 32.2 | 185400 | -2360305
PSB | 2020-01-30 00:00:00 | 55.9 | 55.9 | 53.3 | 53.3 | 3020 | 0
RCB | 2020-01-30 00:00:00 | 21.1 | 21.7 | 21.05 | 21.05 | 22200 | -445470
SECB | 2020-01-30 00:00:00 | 182.3 | 186.7 | 180 | 180 | 352030 | -45768614
UBP | 2020-01-30 00:00:00 | 62.5 | 62.8 | 62.25 | 62.5 | 10670 | 0
BKR | 2020-01-30 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 10000 | 0
FERRO | 2020-01-30 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 5000 | 0
MED | 2020-01-30 00:00:00 | 0.385 | 0.42 | 0.385 | 0.4 | 100000 | 0
MFC | 2020-01-30 00:00:00 | 879.5 | 879.5 | 879.5 | 879.5 | 10 | 0
NRCP | 2020-01-30 00:00:00 | 0.79 | 0.8 | 0.78 | 0.78 | 224000 | 0
PSE | 2020-01-30 00:00:00 | 176.9 | 176.9 | 175 | 175 | 150 | 0
SLF | 2020-01-30 00:00:00 | 1850 | 1850 | 1850 | 1850 | 15 | 0
^INDUSTRIAL | 2020-01-30 00:00:00 | 9375.89 | 9404.76 | 9291.53 | 9291.53 | 1100889 | -78274
ACEPH | 2020-01-30 00:00:00 | 2.08 | 2.12 | 2.02 | 2.04 | 2891000 | -816040
ACR | 2020-01-30 00:00:00 | 1.2 | 1.21 | 1.2 | 1.21 | 212000 | 0
AP | 2020-01-30 00:00:00 | 32.75 | 33.3 | 32.6 | 33.25 | 610100 | 7580415
BSC | 2020-01-30 00:00:00 | 0.235 | 0.244 | 0.233 | 0.235 | 3470000 | 9600
FGEN | 2020-01-30 00:00:00 | 21.45 | 21.85 | 21.1 | 21.5 | 1674600 | 8706570
FPH | 2020-01-30 00:00:00 | 66.9 | 66.9 | 66.5 | 66.6 | 61420 | -4679.5
MER | 2020-01-30 00:00:00 | 280 | 285 | 276 | 277.4 | 182150 | -3254874
MWC | 2020-01-30 00:00:00 | 10.72 | 12.28 | 10.72 | 12.16 | 37807400 | 42015566
PCOR | 2020-01-30 00:00:00 | 3.86 | 3.88 | 3.81 | 3.81 | 995000 | -1436970
PERC | 2020-01-30 00:00:00 | 3.86 | 3.86 | 3.86 | 3.86 | 11000 | 0
PNX | 2020-01-30 00:00:00 | 11.94 | 11.94 | 11.62 | 11.94 | 28100 | -16556
SHLPH | 2020-01-30 00:00:00 | 31 | 31 | 29.8 | 30 | 249900 | -980265
SPC | 2020-01-30 00:00:00 | 9.39 | 9.39 | 9.1 | 9.36 | 320300 | -187000
ANI | 2020-01-30 00:00:00 | 11.4 | 12.08 | 11.36 | 12.08 | 1187600 | 1774594
AXLM | 2020-01-30 00:00:00 | 3.15 | 3.36 | 3.15 | 3.31 | 4196000 | 48450
BMM | 2020-01-30 00:00:00 | 88.35 | 100.9 | 88.35 | 100.9 | 110 | 0
CAT | 2020-01-30 00:00:00 | 16.62 | 17.8 | 16.62 | 17.8 | 1800 | 0
CNPF | 2020-01-30 00:00:00 | 15.04 | 15.04 | 15 | 15.04 | 1655400 | -296912
DELM | 2020-01-30 00:00:00 | 4.95 | 5 | 4.95 | 5 | 15500 | 0
DNL | 2020-01-30 00:00:00 | 9.1 | 9.1 | 9.03 | 9.05 | 1464900 | 4343740
EMP | 2020-01-30 00:00:00 | 7.23 | 7.23 | 7.22 | 7.22 | 3995100 | 7666136
FB | 2020-01-30 00:00:00 | 74.2 | 74.2 | 73.1 | 74 | 50220 | 344233.5
FOOD | 2020-01-30 00:00:00 | 0.54 | 0.54 | 0.53 | 0.54 | 628000 | 0
FRUIT | 2020-01-30 00:00:00 | 1.62 | 1.7 | 1.58 | 1.68 | 29875000 | -2302200
GSMI | 2020-01-30 00:00:00 | 36.55 | 37.15 | 36.55 | 37.15 | 111000 | 3336130
JFC | 2020-01-30 00:00:00 | 202.2 | 203 | 200 | 200.2 | 580180 | -54194270
MACAY | 2020-01-30 00:00:00 | 7.29 | 7.29 | 7.29 | 7.29 | 100 | 0
MAXS | 2020-01-30 00:00:00 | 10.7 | 10.8 | 10.5 | 10.7 | 67800 | -96584
PIP | 2020-01-30 00:00:00 | 1.83 | 1.85 | 1.82 | 1.82 | 51000 | -32800
PIZZA | 2020-01-30 00:00:00 | 9.54 | 9.6 | 9.5 | 9.5 | 264700 | -202172
RCI | 2020-01-30 00:00:00 | 1.64 | 1.64 | 1.6 | 1.6 | 336000 | 0
RFM | 2020-01-30 00:00:00 | 5.05 | 5.2 | 5.02 | 5.2 | 64400 | 181661
ROX | 2020-01-30 00:00:00 | 1.7 | 1.7 | 1.7 | 1.7 | 1000 | 0
URC | 2020-01-30 00:00:00 | 155.5 | 156.9 | 151.3 | 151.3 | 778220 | -46525592
VITA | 2020-01-30 00:00:00 | 1.29 | 1.31 | 1.26 | 1.28 | 6620000 | -58880
VMC | 2020-01-30 00:00:00 | 2.43 | 2.45 | 2.4 | 2.4 | 31000 | 31080
CA | 2020-01-30 00:00:00 | 63 | 63 | 61.45 | 61.45 | 550 | 0
CHP | 2020-01-30 00:00:00 | 1.59 | 1.59 | 1.55 | 1.56 | 8174000 | -3086150
DAVIN | 2020-01-30 00:00:00 | 5.02 | 5.39 | 5 | 5.39 | 100100 | 0
EAGLE | 2020-01-30 00:00:00 | 13 | 13 | 12.56 | 12.62 | 339800 | -3197384
EEI | 2020-01-30 00:00:00 | 9 | 9 | 8.88 | 8.88 | 122900 | -1021557
HLCM | 2020-01-30 00:00:00 | 12.3 | 12.9 | 12.3 | 12.76 | 24700 | 0
MWIDE | 2020-01-30 00:00:00 | 14.82 | 14.86 | 14.72 | 14.8 | 2697300 | -36909622
PHN | 2020-01-30 00:00:00 | 9.8 | 9.94 | 9.75 | 9.9 | 7000 | 0
T | 2020-01-30 00:00:00 | 0.97 | 1.02 | 0.95 | 1 | 269000 | 0
VUL | 2020-01-30 00:00:00 | 1.04 | 1.1 | 0.98 | 0.99 | 9006000 | 122400
CROWN | 2020-01-30 00:00:00 | 2.16 | 2.16 | 2.15 | 2.15 | 25000 | -10800
MVC | 2020-01-30 00:00:00 | 3.26 | 3.26 | 3.26 | 3.26 | 3000 | 0
PPC | 2020-01-30 00:00:00 | 4.96 | 4.98 | 4.82 | 4.82 | 17000 | 0
CIC | 2020-01-30 00:00:00 | 32.45 | 32.5 | 32.45 | 32.5 | 500 | 0
GREEN | 2020-01-30 00:00:00 | 2 | 2.03 | 1.94 | 2 | 3459000 | -2006260
IMI | 2020-01-30 00:00:00 | 7.69 | 7.69 | 7.2 | 7.29 | 1120100 | 2056335
ION | 2020-01-30 00:00:00 | 1.3 | 1.33 | 1.12 | 1.25 | 541000 | 33600
PMPC | 2020-01-30 00:00:00 | 5.29 | 5.29 | 5.29 | 5.29 | 1000 | 0
SSP | 2020-01-30 00:00:00 | 1.21 | 1.23 | 1.06 | 1.08 | 2491000 | 0
TECH | 2020-01-30 00:00:00 | 10.16 | 10.22 | 9.01 | 9.05 | 3405100 | 112100
^HOLDING | 2020-01-30 00:00:00 | 7184.93 | 7192.82 | 7060.19 | 7060.19 | 1160120 | -262610
ABA | 2020-01-30 00:00:00 | 0.87 | 0.88 | 0.86 | 0.86 | 7737000 | 860
ABG | 2020-01-30 00:00:00 | 10.96 | 10.96 | 10.36 | 10.72 | 48800 | 0
AC | 2020-01-30 00:00:00 | 719 | 735 | 717.5 | 721 | 188570 | 606325
AEV | 2020-01-30 00:00:00 | 51.45 | 51.5 | 50.55 | 50.9 | 437410 | -5456544.5
AGI | 2020-01-30 00:00:00 | 10.82 | 10.9 | 10.78 | 10.78 | 4593600 | 6556780
ALLHC | 2020-01-30 00:00:00 | 2.64 | 2.67 | 2.6 | 2.67 | 3428000 | -252180
ANS | 2020-01-30 00:00:00 | 6.2 | 6.2 | 6 | 6 | 57000 | 6010
APO | 2020-01-30 00:00:00 | 0.7 | 0.72 | 0.69 | 0.69 | 739000 | 0
ATN | 2020-01-30 00:00:00 | 0.93 | 0.93 | 0.9 | 0.92 | 1820000 | 0
ATNB | 2020-01-30 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 58000 | 0
COSCO | 2020-01-30 00:00:00 | 6.39 | 6.42 | 6.36 | 6.38 | 1378500 | -203747
DMC | 2020-01-30 00:00:00 | 6 | 6.11 | 5.95 | 5.96 | 6692800 | -12922241
FDC | 2020-01-30 00:00:00 | 12.98 | 12.98 | 12.98 | 12.98 | 8000 | 0
FPI | 2020-01-30 00:00:00 | 0.206 | 0.206 | 0.206 | 0.206 | 200000 | 0
GTCAP | 2020-01-30 00:00:00 | 753 | 753 | 716.5 | 716.5 | 97210 | -39565885
HI | 2020-01-30 00:00:00 | 5.11 | 5.15 | 5.11 | 5.15 | 32900 | -122293
JGS | 2020-01-30 00:00:00 | 74.95 | 74.95 | 72.8 | 73.05 | 828610 | -25301302
LIHC | 2020-01-30 00:00:00 | 0.5 | 0.5 | 0.485 | 0.5 | 252000 | 0
LPZ | 2020-01-30 00:00:00 | 3.72 | 3.74 | 3.72 | 3.72 | 224000 | 0
LTG | 2020-01-30 00:00:00 | 10.38 | 10.4 | 10.18 | 10.3 | 1975200 | -2971714
MHC | 2020-01-30 00:00:00 | 0.57 | 0.6 | 0.57 | 0.6 | 15000 | 0
MPI | 2020-01-30 00:00:00 | 3.22 | 3.3 | 3.21 | 3.21 | 47140000 | -15838260
PA | 2020-01-30 00:00:00 | 5.31 | 5.48 | 5.02 | 5.02 | 111400 | 0
PRIM | 2020-01-30 00:00:00 | 1.2 | 1.2 | 1.17 | 1.17 | 78000 | 0
REG | 2020-01-30 00:00:00 | 2.75 | 2.75 | 2.75 | 2.75 | 2000 | 0
SGI | 2020-01-30 00:00:00 | 1.22 | 1.22 | 1.22 | 1.22 | 30000 | 0
SGP | 2020-01-30 00:00:00 | 186 | 194.5 | 183.7 | 190 | 190 | 0
SM | 2020-01-30 00:00:00 | 1020 | 1020 | 995 | 995 | 311885 | -150038170
SMC | 2020-01-30 00:00:00 | 143.3 | 145.9 | 142.7 | 142.7 | 151740 | -16403179
SOC | 2020-01-30 00:00:00 | 0.81 | 0.84 | 0.81 | 0.84 | 50000 | 0
SPM | 2020-01-30 00:00:00 | 2.01 | 2.01 | 2.01 | 2.01 | 2000 | 0
TFHI | 2020-01-30 00:00:00 | 188 | 188.1 | 179 | 180 | 9990 | -704917
WIN | 2020-01-30 00:00:00 | 0.206 | 0.206 | 0.206 | 0.206 | 200000 | 0
ZHI | 2020-01-30 00:00:00 | 0.225 | 0.225 | 0.222 | 0.223 | 820000 | 0
^PROPERTY | 2020-01-30 00:00:00 | 3918.07 | 3949.09 | 3913.2 | 3917.96 | 1176650 | 2357
ALCO | 2020-01-30 00:00:00 | 0.82 | 0.82 | 0.8 | 0.8 | 563000 | 0
ALI | 2020-01-30 00:00:00 | 41.75 | 42.05 | 41.6 | 41.9 | 9373300 | 3924780
ARA | 2020-01-30 00:00:00 | 1.7 | 1.71 | 1.66 | 1.7 | 296000 | 72580
BEL | 2020-01-30 00:00:00 | 1.7 | 1.7 | 1.63 | 1.63 | 357000 | 0
BRN | 2020-01-30 00:00:00 | 0.7 | 0.71 | 0.69 | 0.71 | 78000 | 0
CDC | 2020-01-30 00:00:00 | 0.8 | 0.8 | 0.79 | 0.8 | 140000 | 0
CEI | 2020-01-30 00:00:00 | 0.187 | 0.187 | 0.18 | 0.182 | 1530000 | 0
CHI | 2020-01-30 00:00:00 | 6.4 | 6.64 | 6.4 | 6.64 | 17200 | 0
CLI | 2020-01-30 00:00:00 | 4.67 | 4.67 | 4.62 | 4.63 | 225000 | 388920
CPG | 2020-01-30 00:00:00 | 0.51 | 0.52 | 0.5 | 0.52 | 8012000 | 219200
CYBR | 2020-01-30 00:00:00 | 0.385 | 0.385 | 0.385 | 0.385 | 210000 | 0
DD | 2020-01-30 00:00:00 | 17.2 | 17.5 | 16.84 | 16.9 | 403300 | -1825096
DMW | 2020-01-30 00:00:00 | 9.05 | 9.05 | 8.99 | 8.99 | 335900 | -2699316
ELI | 2020-01-30 00:00:00 | 0.405 | 0.405 | 0.4 | 0.4 | 3270000 | -1260600
FLI | 2020-01-30 00:00:00 | 1.51 | 1.51 | 1.47 | 1.5 | 11696000 | -8774190
GERI | 2020-01-30 00:00:00 | 1.08 | 1.08 | 1.07 | 1.07 | 824000 | 0
HOUSE | 2020-01-30 00:00:00 | 14.72 | 14.76 | 14.72 | 14.76 | 407300 | -238464
IRC | 2020-01-30 00:00:00 | 1.24 | 1.24 | 1.18 | 1.2 | 2046000 | 12000
MEG | 2020-01-30 00:00:00 | 4.13 | 4.23 | 4.1 | 4.14 | 44063000 | 20432440
MRC | 2020-01-30 00:00:00 | 0.229 | 0.229 | 0.225 | 0.229 | 4030000 | 0
PHES | 2020-01-30 00:00:00 | 0.38 | 0.38 | 0.38 | 0.38 | 40000 | 0
PRMX | 2020-01-30 00:00:00 | 2.06 | 2.08 | 2.05 | 2.06 | 289000 | 28700
RLC | 2020-01-30 00:00:00 | 26.95 | 27.15 | 26.4 | 26.5 | 3934200 | 20208270
RLT | 2020-01-30 00:00:00 | 0.33 | 0.33 | 0.3 | 0.31 | 820000 | 0
ROCK | 2020-01-30 00:00:00 | 2.06 | 2.06 | 2.06 | 2.06 | 13000 | 0
SHNG | 2020-01-30 00:00:00 | 3.17 | 3.17 | 3.12 | 3.12 | 73000 | 0
SLI | 2020-01-30 00:00:00 | 2.54 | 2.56 | 2.5 | 2.54 | 156000 | 0
SMPH | 2020-01-30 00:00:00 | 40 | 40.7 | 40 | 40 | 6861500 | -18733565
STR | 2020-01-30 00:00:00 | 5.64 | 5.64 | 5.3 | 5.3 | 62200 | 0
SUN | 2020-01-30 00:00:00 | 1.85 | 2.06 | 1.81 | 2 | 8641000 | -961000
VLL | 2020-01-30 00:00:00 | 7.22 | 7.27 | 7.15 | 7.25 | 7004200 | -8436754
^SERVICE | 2020-01-30 00:00:00 | 1517.42 | 1521.58 | 1501.69 | 1501.69 | 1143921 | -42213
ABS | 2020-01-30 00:00:00 | 17 | 17.48 | 16.6 | 17 | 302400 | 0
GMA7 | 2020-01-30 00:00:00 | 5.4 | 5.4 | 5.33 | 5.35 | 49600 | 0
MB | 2020-01-30 00:00:00 | 0.405 | 0.405 | 0.4 | 0.4 | 410000 | 0
MBC | 2020-01-30 00:00:00 | 13.8 | 13.84 | 13.8 | 13.84 | 2900 | 0
GLO | 2020-01-30 00:00:00 | 1971 | 1996 | 1960 | 1960 | 14095 | -1678300
TEL | 2020-01-30 00:00:00 | 1014 | 1030 | 1012 | 1012 | 442220 | -31187500
APL | 2020-01-30 00:00:00 | 0.05 | 0.05 | 0.048 | 0.049 | 47620000 | 0
IS | 2020-01-30 00:00:00 | 0.104 | 0.104 | 0.101 | 0.101 | 3490000 | -72100
ISM | 2020-01-30 00:00:00 | 4.01 | 4.14 | 3.5 | 3.62 | 23611000 | 734860
NOW | 2020-01-30 00:00:00 | 2.38 | 2.47 | 2.36 | 2.37 | 1472000 | 229480
TBGI | 2020-01-30 00:00:00 | 0.26 | 0.265 | 0.25 | 0.26 | 4900000 | 125000
WEB | 2020-01-30 00:00:00 | 3.72 | 3.83 | 3.56 | 3.75 | 7335000 | 130820
2GO | 2020-01-30 00:00:00 | 9.41 | 9.68 | 9.4 | 9.68 | 3200 | 0
ATI | 2020-01-30 00:00:00 | 16.28 | 17.5 | 16.28 | 17.5 | 3200 | 0
C | 2020-01-30 00:00:00 | 5.33 | 5.45 | 5.2 | 5.22 | 565300 | -132864
CEB | 2020-01-30 00:00:00 | 79.7 | 79.8 | 77.8 | 77.8 | 171410 | 5430745.5
ICT | 2020-01-30 00:00:00 | 131.5 | 131.9 | 131 | 131.5 | 1177180 | -5724517
LBC | 2020-01-30 00:00:00 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | 0
LSC | 2020-01-30 00:00:00 | 0.98 | 0.98 | 0.9 | 0.96 | 23000 | 0
MAC | 2020-01-30 00:00:00 | 10.58 | 10.6 | 10 | 10.2 | 1499200 | -2293302
MAH | 2020-01-30 00:00:00 | 1 | 1.08 | 0.98 | 1.08 | 65000 | 0
MAHB | 2020-01-30 00:00:00 | 0.97 | 1.06 | 0.96 | 0.97 | 157000 | 0
PAL | 2020-01-30 00:00:00 | 7.3 | 7.5 | 7.3 | 7.3 | 5100 | 0
TUGS | 2020-01-30 00:00:00 | 1.33 | 1.33 | 1.22 | 1.25 | 4194000 | 267920
ACE | 2020-01-30 00:00:00 | 1.32 | 1.32 | 1.31 | 1.31 | 195000 | 0
DWC | 2020-01-30 00:00:00 | 1.8 | 1.99 | 1.8 | 1.99 | 2000 | 0
GPH | 2020-01-30 00:00:00 | 9.61 | 13.36 | 9.61 | 13.36 | 800 | 0
WPI | 2020-01-30 00:00:00 | 0.59 | 0.59 | 0.59 | 0.59 | 526000 | 0
CEU | 2020-01-30 00:00:00 | 6.58 | 7.03 | 6.5 | 7.03 | 10700 | 9840
FEU | 2020-01-30 00:00:00 | 890 | 890.5 | 890 | 890.5 | 2240 | 0
IPO | 2020-01-30 00:00:00 | 8 | 8 | 8 | 8 | 100 | 0
STI | 2020-01-30 00:00:00 | 0.61 | 0.62 | 0.6 | 0.61 | 4546000 | 652700
BCOR | 2020-01-30 00:00:00 | 2.98 | 2.98 | 2.74 | 2.75 | 772000 | 120
BLOOM | 2020-01-30 00:00:00 | 9.99 | 10.08 | 9.35 | 9.35 | 5551300 | -22891330
LOTO | 2020-01-30 00:00:00 | 2.13 | 2.2 | 2.12 | 2.2 | 72000 | 12950
LR | 2020-01-30 00:00:00 | 2.5 | 2.5 | 2.37 | 2.37 | 306000 | 2370
MJC | 2020-01-30 00:00:00 | 3.1 | 3.1 | 3.05 | 3.06 | 195000 | 0
PLC | 2020-01-30 00:00:00 | 0.57 | 0.58 | 0.56 | 0.56 | 381000 | -7290
HOME | 2020-01-30 00:00:00 | 11.08 | 11.08 | 10.8 | 10.98 | 2010000 | -6698322
MRSGI | 2020-01-30 00:00:00 | 2.05 | 2.05 | 2.03 | 2.03 | 461000 | -125980
PGOLD | 2020-01-30 00:00:00 | 39.35 | 39.35 | 38.5 | 38.5 | 630000 | -5621275
RRHI | 2020-01-30 00:00:00 | 79 | 79 | 76.25 | 77.6 | 702370 | -2524582.5
SEVN | 2020-01-30 00:00:00 | 142.4 | 142.5 | 142.4 | 142.5 | 38300 | 0
SSI | 2020-01-30 00:00:00 | 2.4 | 2.4 | 2.25 | 2.27 | 5564000 | 1821050
WLCON | 2020-01-30 00:00:00 | 18.9 | 19 | 18.9 | 18.92 | 3956300 | 26079636
APC | 2020-01-30 00:00:00 | 0.42 | 0.425 | 0.415 | 0.425 | 1330000 | 0
ECP | 2020-01-30 00:00:00 | 8.76 | 8.8 | 8.37 | 8.64 | 58200 | 0
HVN | 2020-01-30 00:00:00 | 431.4 | 445.2 | 425.4 | 426 | 60530 | 190920
IPM | 2020-01-30 00:00:00 | 7.3 | 7.5 | 7.3 | 7.5 | 1000 | 0
PHA | 2020-01-30 00:00:00 | 0.37 | 0.37 | 0.34 | 0.35 | 22240000 | 1055500
SBS | 2020-01-30 00:00:00 | 9.1 | 9.25 | 9.09 | 9.09 | 65700 | 0
^MINING-OIL | 2020-01-30 00:00:00 | 7599.15 | 7688.88 | 7516.98 | 7516.98 | 73443 | -8586
AB | 2020-01-30 00:00:00 | 11.82 | 11.82 | 11.82 | 11.82 | 100 | 0
APX | 2020-01-30 00:00:00 | 1.06 | 1.08 | 1.02 | 1.02 | 2214000 | 10600
AR | 2020-01-30 00:00:00 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 29000000 | 0
AT | 2020-01-30 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 4000 | 0
BC | 2020-01-30 00:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 29000 | 0
COAL | 2020-01-30 00:00:00 | 0.27 | 0.27 | 0.26 | 0.27 | 390000 | 0
CPM | 2020-01-30 00:00:00 | 3.12 | 3.12 | 3.05 | 3.05 | 1292000 | -82320
DIZ | 2020-01-30 00:00:00 | 7.01 | 7.05 | 6.99 | 6.99 | 8600 | 0
FNI | 2020-01-30 00:00:00 | 1.51 | 1.53 | 1.5 | 1.51 | 1258000 | -50590
GEO | 2020-01-30 00:00:00 | 0.21 | 0.21 | 0.204 | 0.206 | 520000 | 0
LC | 2020-01-30 00:00:00 | 0.097 | 0.097 | 0.097 | 0.097 | 20000 | 0
LCB | 2020-01-30 00:00:00 | 0.101 | 0.101 | 0.101 | 0.101 | 10000 | 0
MARC | 2020-01-30 00:00:00 | 0.8 | 0.82 | 0.79 | 0.8 | 261000 | 0
NI | 2020-01-30 00:00:00 | 1.05 | 1.05 | 1 | 1.04 | 51000 | 0
NIKL | 2020-01-30 00:00:00 | 3.1 | 3.1 | 3 | 3 | 3343000 | -1911280
ORE | 2020-01-30 00:00:00 | 0.74 | 0.74 | 0.7 | 0.71 | 47000 | 0
PX | 2020-01-30 00:00:00 | 2.9 | 2.98 | 2.9 | 2.95 | 491000 | -826000
SCC | 2020-01-30 00:00:00 | 20 | 20.75 | 19.96 | 20 | 2106200 | -5415956
UPM | 2020-01-30 00:00:00 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 5000000 | 0
ACEX | 2020-01-30 00:00:00 | 8 | 8.07 | 7.85 | 8 | 92500 | -93202
OPM | 2020-01-30 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 6500000 | 0
OV | 2020-01-30 00:00:00 | 0.011 | 0.011 | 0.01 | 0.01 | 15200000 | 0
PXP | 2020-01-30 00:00:00 | 9.35 | 9.43 | 8.9 | 8.91 | 1096800 | -218211
8990P | 2020-01-30 00:00:00 | 99 | 99 | 99 | 99 | 10 | 0
ACPB1 | 2020-01-30 00:00:00 | 497 | 503 | 496 | 503 | 3910 | 0
[NAME] | 2020-01-30 00:00:00 | 100.9 | 100.9 | 100.5 | 100.5 | 1000 | 0
DDPR | 2020-01-30 00:00:00 | 100.5 | 101 | 100.5 | 101 | 11000 | 0
FBP2 | 2020-01-30 00:00:00 | 990 | 990 | 990 | 990 | 2600 | 0
FGENG | 2020-01-30 00:00:00 | 105.1 | 108 | 105 | 108 | 20150 | 0
GTPPA | 2020-01-30 00:00:00 | 980 | 980 | 980 | 980 | 250 | 0
MWP | 2020-01-30 00:00:00 | 100.3 | 100.3 | 100.1 | 100.1 | 20000 | 0
PNX4 | 2020-01-30 00:00:00 | 1030 | 1040 | 1030 | 1040 | 550 | 0
PRF3A | 2020-01-30 00:00:00 | 1041 | 1041 | 1040 | 1040 | 1000 | 0
PRF3B | 2020-01-30 00:00:00 | 1065 | 1065 | 1065 | 1065 | 220 | 0
SMC2C | 2020-01-30 00:00:00 | 77 | 77 | 76.8 | 76.8 | 15200 | 0
SMC2E | 2020-01-30 00:00:00 | 74.9 | 75.5 | 74.5 | 75 | 44400 | 0
SMC2F | 2020-01-30 00:00:00 | 75.95 | 76 | 75.95 | 76 | 1300500 | 0
SMC2H | 2020-01-30 00:00:00 | 75.7 | 75.7 | 75.7 | 75.7 | 500 | 0
SMC2I | 2020-01-30 00:00:00 | 75.7 | 75.7 | 75.7 | 75.7 | 1000 | 0
ABSP | 2020-01-30 00:00:00 | 15.8 | 15.9 | 15.5 | 15.56 | 228800 | -2707218
LRW | 2020-01-30 00:00:00 | 1.24 | 1.24 | 1.18 | 1.2 | 271000 | 0
IDC | 2020-01-30 00:00:00 | 3.85 | 3.99 | 3.77 | 3.77 | 387000 | 67950
KPPI | 2020-01-30 00:00:00 | 10.8 | 10.8 | 10.12 | 10.2 | 442200 | 0
[NAME] | 2020-01-30 00:00:00 | 2.28 | 2.28 | 2.28 | 2.28 | 4000 | 0
X | 2020-01-30 00:00:00 | 0.86 | 0.87 | 0.85 | 0.86 | 1130000 | 4250
FMETF | 2020-01-30 00:00:00 | 112.2 | 112.7 | 111 | 111 | 10450 | 4460
^PSEi | 2020-01-30 00:00:00 | 7466.45 | 7484.65 | 7392.68 | 7392.68 | 5449102 | -513051
^ALLSHARES | 2020-01-30 00:00:00 | 4428.79 | 4440.11 | 4392.55 | 4392.55 | 0 | 0
BDO | 2020-01-31 00:00:00 | 153.9 | 153.9 | 145.6 | 148 | 4365280 | -209691085
BPI | 2020-01-31 00:00:00 | 84.5 | 84.5 | 82.1 | 82.5 | 3514760 | -26158896
CHIB | 2020-01-31 00:00:00 | 25.1 | 25.2 | 25 | 25.1 | 140000 | -52895
EW | 2020-01-31 00:00:00 | 11.84 | 11.9 | 11 | 11.2 | 590400 | -1409260
MBT | 2020-01-31 00:00:00 | 60.6 | 62.35 | 57.15 | 57.35 | 7325000 | -172111835.5
PNB | 2020-01-31 00:00:00 | 32.25 | 32.4 | 31.35 | 31.8 | 497800 | -3854220
PSB | 2020-01-31 00:00:00 | 56.85 | 56.85 | 53 | 53.4 | 5160 | 0
RCB | 2020-01-31 00:00:00 | 22 | 23.4 | 20 | 20 | 37700 | -33530
SECB | 2020-01-31 00:00:00 | 180 | 180 | 177 | 177 | 315790 | -38936237
UBP | 2020-01-31 00:00:00 | 62.3 | 63.6 | 62.2 | 63.5 | 113400 | -611590
BKR | 2020-01-31 00:00:00 | 0.88 | 0.88 | 0.87 | 0.87 | 123000 | 0
COL | 2020-01-31 00:00:00 | 18.2 | 18.46 | 18.2 | 18.46 | 31300 | 572260
FERRO | 2020-01-31 00:00:00 | 4.11 | 4.16 | 3.89 | 4.12 | 131000 | 0
I | 2020-01-31 00:00:00 | 1.15 | 1.19 | 1.15 | 1.19 | 14000 | 0
MED | 2020-01-31 00:00:00 | 0.395 | 0.42 | 0.39 | 0.39 | 200000 | 0
MFC | 2020-01-31 00:00:00 | 850.5 | 850.5 | 850.5 | 850.5 | 10 | 0
NRCP | 2020-01-31 00:00:00 | 0.76 | 0.81 | 0.75 | 0.77 | 261000 | 0
PSE | 2020-01-31 00:00:00 | 176.9 | 178.8 | 170 | 177.9 | 1300 | 177087
SLF | 2020-01-31 00:00:00 | 1850 | 1850 | 1830 | 1830 | 660 | 0
V | 2020-01-31 00:00:00 | 1.03 | 1.03 | 1.03 | 1.03 | 10000 | 0
^INDUSTRIAL | 2020-01-31 00:00:00 | 9363.94 | 9367.23 | 8921.44 | 8921.44 | 1362130 | -286763
ACEPH | 2020-01-31 00:00:00 | 2.02 | 2.07 | 1.98 | 1.98 | 4603000 | 363250
ACR | 2020-01-31 00:00:00 | 1.21 | 1.21 | 1.2 | 1.2 | 472000 | 0
AP | 2020-01-31 00:00:00 | 33.25 | 33.25 | 32.1 | 32.35 | 1491800 | -25441800
BSC | 2020-01-31 00:00:00 | 0.235 | 0.235 | 0.22 | 0.22 | 6340000 | -32200
FGEN | 2020-01-31 00:00:00 | 21.9 | 21.9 | 20 | 20.3 | 1558700 | -17739310
FPH | 2020-01-31 00:00:00 | 66.6 | 66.65 | 66.5 | 66.65 | 330380 | -961108
MER | 2020-01-31 00:00:00 | 277.4 | 280 | 256 | 256 | 611920 | -92169066
PCOR | 2020-01-31 00:00:00 | 3.81 | 3.89 | 3.6 | 3.62 | 3137000 | -1627190
PERC | 2020-01-31 00:00:00 | 4.12 | 4.13 | 3.92 | 4.09 | 50000 | 41100
PNX | 2020-01-31 00:00:00 | 11.8 | 11.92 | 11.3 | 11.9 | 65700 | -33858
SHLPH | 2020-01-31 00:00:00 | 30.8 | 30.8 | 29.8 | 29.95 | 355100 | -3207025
SPC | 2020-01-31 00:00:00 | 9.36 | 9.37 | 8.9 | 9.21 | 156700 | -228750
VVT | 2020-01-31 00:00:00 | 14.5 | 14.5 | 14.06 | 14.06 | 1100 | 0
ANI | 2020-01-31 00:00:00 | 11.34 | 12.08 | 11.3 | 12.04 | 1702600 | -5117000
AXLM | 2020-01-31 00:00:00 | 3.32 | 3.46 | 2.98 | 3.05 | 7429000 | 47360
CAT | 2020-01-31 00:00:00 | 16.64 | 17.72 | 16.64 | 17.72 | 1000 | 0
CNPF | 2020-01-31 00:00:00 | 15.1 | 15.1 | 14.94 | 15 | 172400 | 1202058
DELM | 2020-01-31 00:00:00 | 5 | 5.04 | 4.92 | 4.93 | 61000 | 0
DNL | 2020-01-31 00:00:00 | 9.1 | 9.1 | 8.66 | 8.8 | 1928100 | 9779801
EMP | 2020-01-31 00:00:00 | 7.23 | 7.25 | 7.22 | 7.22 | 5988200 | -8428705
FB | 2020-01-31 00:00:00 | 74 | 74 | 72.5 | 72.9 | 374110 | 84892
FOOD | 2020-01-31 00:00:00 | 0.53 | 0.53 | 0.5 | 0.51 | 1339000 | -12240
FRUIT | 2020-01-31 00:00:00 | 1.68 | 1.74 | 1.59 | 1.64 | 42914000 | 255160
GSMI | 2020-01-31 00:00:00 | 37.1 | 37.1 | 35.5 | 37 | 31500 | 141950
JFC | 2020-01-31 00:00:00 | 200.2 | 201 | 191.2 | 191.2 | 876750 | -62261645
MACAY | 2020-01-31 00:00:00 | 6.89 | 7.29 | 6.57 | 7.19 | 27100 | -2916
MAXS | 2020-01-31 00:00:00 | 10.5 | 10.98 | 10 | 10 | 209500 | -804308
PIP | 2020-01-31 00:00:00 | 1.65 | 1.85 | 1.65 | 1.85 | 390000 | -178630
PIZZA | 2020-01-31 00:00:00 | 9.48 | 9.51 | 9.4 | 9.46 | 1323900 | 655225
RCI | 2020-01-31 00:00:00 | 1.6 | 1.65 | 1.59 | 1.65 | 73000 | 0
RFM | 2020-01-31 00:00:00 | 5.15 | 5.19 | 5.02 | 5.02 | 30700 | 26798
ROX | 2020-01-31 00:00:00 | 1.78 | 1.78 | 1.6 | 1.6 | 182000 | 0
SFI | 2020-01-31 00:00:00 | 0.116 | 0.121 | 0.115 | 0.121 | 1670000 | -6050
URC | 2020-01-31 00:00:00 | 154.9 | 154.9 | 145 | 145 | 2759940 | -70602336
VITA | 2020-01-31 00:00:00 | 1.28 | 1.28 | 1.16 | 1.17 | 14807000 | -374280
VMC | 2020-01-31 00:00:00 | 2.54 | 2.54 | 2.54 | 2.54 | 1000 | 0
CA | 2020-01-31 00:00:00 | 61.5 | 61.5 | 61.3 | 61.3 | 1190 | 0
CAB | 2020-01-31 00:00:00 | 65 | 65 | 64 | 64 | 830 | 0
CHP | 2020-01-31 00:00:00 | 1.57 | 1.57 | 1.4 | 1.42 | 30592000 | -1074300
DAVIN | 2020-01-31 00:00:00 | 5.39 | 5.39 | 5.39 | 5.39 | 200 | 0
EAGLE | 2020-01-31 00:00:00 | 12.88 | 12.88 | 12.5 | 12.7 | 122200 | -1419824
EEI | 2020-01-31 00:00:00 | 8.88 | 8.88 | 8.4 | 8.4 | 154700 | -134795
HLCM | 2020-01-31 00:00:00 | 12.76 | 12.76 | 12.3 | 12.7 | 93100 | 0
MWIDE | 2020-01-31 00:00:00 | 14.8 | 14.8 | 14.5 | 14.6 | 998700 | -10962280
PHN | 2020-01-31 00:00:00 | 9.85 | 9.85 | 9.8 | 9.8 | 7300 | 0
T | 2020-01-31 00:00:00 | 0.96 | 1 | 0.91 | 0.91 | 206000 | 0
VUL | 2020-01-31 00:00:00 | 1.02 | 1.02 | 0.9 | 0.91 | 4708000 | -107900
CROWN | 2020-01-31 00:00:00 | 2.15 | 2.15 | 2.13 | 2.15 | 19000 | 0
EURO | 2020-01-31 00:00:00 | 1.69 | 2.41 | 1.69 | 2.41 | 7120000 | -56860
LMG | 2020-01-31 00:00:00 | 4.9 | 4.94 | 4.9 | 4.94 | 10000 | 0
MVC | 2020-01-31 00:00:00 | 3.1 | 3.1 | 3.05 | 3.05 | 9000 | -18310
PPC | 2020-01-31 00:00:00 | 4.75 | 4.75 | 4.7 | 4.7 | 160000 | 0
CIC | 2020-01-31 00:00:00 | 30.6 | 30.6 | 30.6 | 30.6 | 500 | 0
GREEN | 2020-01-31 00:00:00 | 2 | 2 | 1.88 | 1.94 | 4975000 | 3805900
IMI | 2020-01-31 00:00:00 | 7.33 | 7.33 | 7 | 7.01 | 496300 | -363948
ION | 2020-01-31 00:00:00 | 1.2 | 1.21 | 1.12 | 1.18 | 329000 | 0
SSP | 2020-01-31 00:00:00 | 1.12 | 1.12 | 0.91 | 1 | 3515000 | -16900
TECH | 2020-01-31 00:00:00 | 9.07 | 9.46 | 7.83 | 8.9 | 4553100 | 216733
^HOLDING | 2020-01-31 00:00:00 | 7093.34 | 7164.33 | 6884.58 | 6900.31 | 1918692 | -475794
ABA | 2020-01-31 00:00:00 | 0.86 | 0.87 | 0.81 | 0.83 | 24315000 | 950260
ABG | 2020-01-31 00:00:00 | 10.8 | 10.8 | 10.22 | 10.54 | 19800 | 51200
AC | 2020-01-31 00:00:00 | 721.5 | 742 | 708 | 726.5 | 371760 | -29285890
AEV | 2020-01-31 00:00:00 | 51.5 | 51.5 | 49.3 | 49.3 | 2397170 | -63578935.5
AGI | 2020-01-31 00:00:00 | 10.76 | 10.8 | 10.66 | 10.8 | 12390500 | 65414128
ALLHC | 2020-01-31 00:00:00 | 2.68 | 2.74 | 2.52 | 2.55 | 1447000 | 0
ANS | 2020-01-31 00:00:00 | 6.37 | 6.37 | 6.24 | 6.24 | 3300 | 0
APO | 2020-01-31 00:00:00 | 0.69 | 0.71 | 0.66 | 0.7 | 885000 | 0
ATN | 2020-01-31 00:00:00 | 0.9 | 0.92 | 0.88 | 0.9 | 1358000 | 0
ATNB | 2020-01-31 00:00:00 | 0.92 | 0.93 | 0.9 | 0.93 | 529000 | -180000
COSCO | 2020-01-31 00:00:00 | 6.38 | 6.38 | 6 | 6.08 | 1051400 | 1132344
DMC | 2020-01-31 00:00:00 | 6 | 6.18 | 5.96 | 6.1 | 9288200 | -7359819
FDC | 2020-01-31 00:00:00 | 13.26 | 13.26 | 12.9 | 13.02 | 41800 | 23532
FPI | 2020-01-31 00:00:00 | 0.207 | 0.207 | 0.207 | 0.207 | 490000 | 0
GTCAP | 2020-01-31 00:00:00 | 722.5 | 730 | 675 | 675 | 300200 | -74845665
HI | 2020-01-31 00:00:00 | 5.4 | 5.4 | 4.95 | 4.95 | 140300 | -209370
JGS | 2020-01-31 00:00:00 | 73 | 73 | 70.1 | 70.1 | 3602340 | -114752439.5
KPH | 2020-01-31 00:00:00 | 5.2 | 5.2 | 5.2 | 5.2 | 41800 | 0
LIHC | 2020-01-31 00:00:00 | 0.5 | 0.5 | 0.48 | 0.5 | 404000 | 0
LPZ | 2020-01-31 00:00:00 | 3.72 | 3.72 | 3.71 | 3.72 | 1118000 | -3530280
LTG | 2020-01-31 00:00:00 | 10.12 | 10.12 | 9.45 | 9.8 | 2288500 | -5294654
MHC | 2020-01-31 00:00:00 | 0.57 | 0.6 | 0.56 | 0.6 | 474000 | 0
MPI | 2020-01-31 00:00:00 | 3.28 | 3.41 | 3.21 | 3.21 | 48288000 | -43626550
PA | 2020-01-31 00:00:00 | 4.93 | 5.21 | 4.15 | 4.51 | 95700 | 81520
PRIM | 2020-01-31 00:00:00 | 1.1 | 1.2 | 1.1 | 1.19 | 204000 | 0
SGI | 2020-01-31 00:00:00 | 1.16 | 1.2 | 1.09 | 1.2 | 370000 | 0
SGP | 2020-01-31 00:00:00 | 180.4 | 189 | 180.4 | 189 | 140 | 0
SM | 2020-01-31 00:00:00 | 1000 | 1017 | 961 | 971 | 340060 | -169511660
SMC | 2020-01-31 00:00:00 | 144.1 | 145 | 137.8 | 139.8 | 280070 | -30940565
SOC | 2020-01-31 00:00:00 | 0.8 | 0.84 | 0.79 | 0.82 | 94000 | 0
TFHI | 2020-01-31 00:00:00 | 184 | 186 | 179.4 | 186 | 4150 | -22875
WIN | 2020-01-31 00:00:00 | 0.205 | 0.21 | 0.202 | 0.202 | 1830000 | -210000
ZHI | 2020-01-31 00:00:00 | 0.212 | 0.212 | 0.195 | 0.2 | 4360000 | -98900
^PROPERTY | 2020-01-31 00:00:00 | 3919.24 | 3921.93 | 3838.74 | 3838.74 | 1969640 | -404566
ALCO | 2020-01-31 00:00:00 | 0.8 | 0.82 | 0.76 | 0.79 | 4173000 | 0
ALHI | 2020-01-31 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8 | 300 | 2640
ALI | 2020-01-31 00:00:00 | 42 | 42 | 41.3 | 41.6 | 16971600 | -94245095
ARA | 2020-01-31 00:00:00 | 1.69 | 1.75 | 1.69 | 1.74 | 191000 | 194880
BEL | 2020-01-31 00:00:00 | 1.65 | 1.65 | 1.5 | 1.57 | 1972000 | 8060
BRN | 2020-01-31 00:00:00 | 0.69 | 0.69 | 0.6 | 0.65 | 2458000 | 324700
CDC | 2020-01-31 00:00:00 | 0.8 | 0.8 | 0.79 | 0.79 | 149000 | 10400
CEI | 2020-01-31 00:00:00 | 0.179 | 0.179 | 0.177 | 0.178 | 1240000 | 17800
CHI | 2020-01-31 00:00:00 | 6.68 | 6.68 | 6.67 | 6.67 | 1200 | -1336
CLI | 2020-01-31 00:00:00 | 4.66 | 4.66 | 4.45 | 4.46 | 882000 | 513740
CPG | 2020-01-31 00:00:00 | 0.52 | 0.52 | 0.48 | 0.49 | 17060000 | -26500
CYBR | 2020-01-31 00:00:00 | 0.385 | 0.385 | 0.38 | 0.38 | 1870000 | 0
DD | 2020-01-31 00:00:00 | 16.86 | 16.9 | 15.74 | 15.9 | 964300 | 2689808
DMW | 2020-01-31 00:00:00 | 9 | 9 | 8.7 | 8.7 | 437000 | -2771440
ELI | 2020-01-31 00:00:00 | 0.4 | 0.4 | 0.39 | 0.4 | 150000 | 0
EVER | 2020-01-31 00:00:00 | 0.105 | 0.105 | 0.105 | 0.105 | 130000 | 0
FLI | 2020-01-31 00:00:00 | 1.5 | 1.5 | 1.45 | 1.46 | 13016000 | -11526940
GERI | 2020-01-31 00:00:00 | 1.07 | 1.07 | 1.03 | 1.04 | 889000 | 0
HOUSE | 2020-01-31 00:00:00 | 14.76 | 14.76 | 14.72 | 14.74 | 397800 | 23578
IRC | 2020-01-31 00:00:00 | 1.18 | 1.2 | 1.1 | 1.13 | 3332000 | 87400
LAND | 2020-01-31 00:00:00 | 0.77 | 0.77 | 0.77 | 0.77 | 7000 | 0
MEG | 2020-01-31 00:00:00 | 4.1 | 4.11 | 3.97 | 4.05 | 66500000 | -41322380
MRC | 2020-01-31 00:00:00 | 0.226 | 0.226 | 0.209 | 0.215 | 31320000 | -410330
PHES | 2020-01-31 00:00:00 | 0.38 | 0.38 | 0.38 | 0.38 | 800000 | 0
PRMX | 2020-01-31 00:00:00 | 2.07 | 2.07 | 2.03 | 2.05 | 725000 | -140360
RLC | 2020-01-31 00:00:00 | 26.5 | 26.95 | 25.25 | 25.5 | 2320200 | -27593835
RLT | 2020-01-31 00:00:00 | 0.32 | 0.32 | 0.315 | 0.32 | 360000 | 0
ROCK | 2020-01-31 00:00:00 | 2.06 | 2.06 | 2.04 | 2.06 | 89000 | 0
SHNG | 2020-01-31 00:00:00 | 3.11 | 3.11 | 3.07 | 3.07 | 4000 | 0
SLI | 2020-01-31 00:00:00 | 2.54 | 2.58 | 2.45 | 2.53 | 28000 | 0
SMPH | 2020-01-31 00:00:00 | 40 | 40.35 | 38.9 | 38.9 | 13787400 | -223263415
STR | 2020-01-31 00:00:00 | 5.25 | 5.6 | 5.24 | 5.3 | 164700 | 0
SUN | 2020-01-31 00:00:00 | 2.08 | 2.08 | 1.78 | 1.8 | 12115000 | -969600
VLL | 2020-01-31 00:00:00 | 7.23 | 7.23 | 7 | 7 | 1918900 | -6167888
^SERVICE | 2020-01-31 00:00:00 | 1504.72 | 1509.22 | 1475.16 | 1475.16 | 1235278 | -67082
ABS | 2020-01-31 00:00:00 | 17 | 17 | 16.4 | 16.42 | 55400 | 0
GMA7 | 2020-01-31 00:00:00 | 5.35 | 5.35 | 5.25 | 5.26 | 384300 | 0
MB | 2020-01-31 00:00:00 | 0.4 | 0.48 | 0.4 | 0.435 | 4450000 | 0
GLO | 2020-01-31 00:00:00 | 1961 | 1995 | 1890 | 1890 | 53990 | -27670665
TEL | 2020-01-31 00:00:00 | 1012 | 1019 | 996 | 996 | 237860 | -5474930
APL | 2020-01-31 00:00:00 | 0.048 | 0.05 | 0.047 | 0.049 | 99900000 | -5000
DFNN | 2020-01-31 00:00:00 | 5.37 | 5.37 | 5.37 | 5.37 | 200 | 0
IMP | 2020-01-31 00:00:00 | 1.62 | 1.62 | 1.62 | 1.62 | 2000 | 0
IS | 2020-01-31 00:00:00 | 0.1 | 0.1 | 0.099 | 0.099 | 2800000 | 0
ISM | 2020-01-31 00:00:00 | 3.61 | 3.61 | 3.2 | 3.36 | 8924000 | 601930
JAS | 2020-01-31 00:00:00 | 1.78 | 1.94 | 1.76 | 1.76 | 94000 | 0
NOW | 2020-01-31 00:00:00 | 2.37 | 2.38 | 2.2 | 2.23 | 3407000 | -22170
TBGI | 2020-01-31 00:00:00 | 0.255 | 0.255 | 0.25 | 0.255 | 2410000 | 0
WEB | 2020-01-31 00:00:00 | 3.85 | 4 | 3.25 | 3.45 | 10916000 | 246260
2GO | 2020-01-31 00:00:00 | 9.69 | 9.69 | 9.34 | 9.4 | 4600 | 0
C | 2020-01-31 00:00:00 | 5.22 | 5.26 | 5.01 | 5.05 | 611600 | 117760
CEB | 2020-01-31 00:00:00 | 77.5 | 77.55 | 71.5 | 75 | 695210 | -2860744.5
ICT | 2020-01-31 00:00:00 | 132 | 132 | 130 | 130 | 2446340 | -50476716
LBC | 2020-01-31 00:00:00 | 13.68 | 13.68 | 13.68 | 13.68 | 1000 | 0
MAC | 2020-01-31 00:00:00 | 10.2 | 10.38 | 9 | 9.12 | 2468700 | -5765112
MAH | 2020-01-31 00:00:00 | 1.11 | 1.15 | 0.96 | 1.05 | 50000 | 0
MAHB | 2020-01-31 00:00:00 | 0.98 | 0.98 | 0.96 | 0.96 | 442000 | 0
PAL | 2020-01-31 00:00:00 | 7.2 | 7.4 | 7.01 | 7.4 | 10600 | 0
TUGS | 2020-01-31 00:00:00 | 1.24 | 1.24 | 1.14 | 1.16 | 4090000 | -720970
ACE | 2020-01-31 00:00:00 | 1.32 | 1.32 | 1.3 | 1.31 | 5000 | 0
DWC | 2020-01-31 00:00:00 | 1.8 | 1.8 | 1.8 | 1.8 | 11000 | 0
GPH | 2020-01-31 00:00:00 | 13.38 | 13.38 | 13.38 | 13.38 | 100 | 0
WPI | 2020-01-31 00:00:00 | 0.59 | 0.59 | 0.58 | 0.58 | 1997000 | 0
CEU | 2020-01-31 00:00:00 | 6.58 | 6.58 | 6.51 | 6.51 | 8700 | 19560
FEU | 2020-01-31 00:00:00 | 893.5 | 893.5 | 893.5 | 893.5 | 780 | 0
STI | 2020-01-31 00:00:00 | 0.6 | 0.62 | 0.6 | 0.61 | 7144000 | 0
BCOR | 2020-01-31 00:00:00 | 2.76 | 2.76 | 2.55 | 2.55 | 566000 | -33290
BLOOM | 2020-01-31 00:00:00 | 9.35 | 9.35 | 8.91 | 9 | 12090200 | -34483022
LOTO | 2020-01-31 00:00:00 | 2.19 | 2.19 | 2 | 2.12 | 295000 | -98770
LR | 2020-01-31 00:00:00 | 2.37 | 2.48 | 2.21 | 2.28 | 455000 | 62720
MJC | 2020-01-31 00:00:00 | 3.05 | 3.07 | 3.03 | 3.03 | 173000 | 0
PHR | 2020-01-31 00:00:00 | 4.26 | 4.26 | 4.26 | 4.26 | 15000 | 0
PLC | 2020-01-31 00:00:00 | 0.56 | 0.56 | 0.53 | 0.54 | 4057000 | -462550
HOME | 2020-01-31 00:00:00 | 10.9 | 10.9 | 10.2 | 10.2 | 2383500 | -14892
MRSGI | 2020-01-31 00:00:00 | 2.02 | 2.05 | 1.9 | 1.96 | 2305000 | -494910
PGOLD | 2020-01-31 00:00:00 | 39 | 39.2 | 37.95 | 38.2 | 1593500 | 7160450
RRHI | 2020-01-31 00:00:00 | 77.6 | 78 | 76.8 | 77.05 | 319510 | -1268916.5
SSI | 2020-01-31 00:00:00 | 2.27 | 2.33 | 2.1 | 2.22 | 3653000 | 1705790
WLCON | 2020-01-31 00:00:00 | 18.92 | 18.92 | 18.8 | 18.84 | 3536000 | 53236840
APC | 2020-01-31 00:00:00 | 0.415 | 0.43 | 0.395 | 0.4 | 2400000 | 0
ECP | 2020-01-31 00:00:00 | 8.37 | 8.4 | 7.8 | 8.1 | 40400 | 15800
HVN | 2020-01-31 00:00:00 | 427.2 | 445 | 420.2 | 425 | 69240 | 0
IPM | 2020-01-31 00:00:00 | 5.03 | 5.03 | 5.03 | 5.03 | 1200 | 0
PAX | 2020-01-31 00:00:00 | 2.66 | 2.97 | 2.66 | 2.97 | 8000 | 0
PHA | 2020-01-31 00:00:00 | 0.345 | 0.345 | 0.315 | 0.33 | 12130000 | -396600
SBS | 2020-01-31 00:00:00 | 9.09 | 9.09 | 8.75 | 8.75 | 114500 | 0
^MINING-OIL | 2020-01-31 00:00:00 | 7518.2 | 7663.26 | 7263 | 7663.26 | 114913 | 3050
AB | 2020-01-31 00:00:00 | 11.8 | 11.8 | 11.8 | 11.8 | 100 | 0
APX | 2020-01-31 00:00:00 | 1.02 | 1.04 | 0.95 | 0.99 | 3619000 | -55960
AR | 2020-01-31 00:00:00 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 1827000000 | 0
AT | 2020-01-31 00:00:00 | 2.5 | 2.5 | 2.36 | 2.4 | 835000 | 0
BC | 2020-01-31 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 5000 | 0
COAL | 2020-01-31 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 340000 | 0
CPM | 2020-01-31 00:00:00 | 3.06 | 3.09 | 2.85 | 3.07 | 3126000 | 576410
DIZ | 2020-01-31 00:00:00 | 6.98 | 7.15 | 6.71 | 6.71 | 22800 | 0
FNI | 2020-01-31 00:00:00 | 1.51 | 1.51 | 1.45 | 1.46 | 3201000 | 188770
GEO | 2020-01-31 00:00:00 | 0.21 | 0.21 | 0.202 | 0.206 | 570000 | 0
LC | 2020-01-31 00:00:00 | 0.096 | 0.098 | 0.095 | 0.098 | 680000 | 0
MA | 2020-01-31 00:00:00 | 0.0078 | 0.0078 | 0.0077 | 0.0077 | 16000000 | 0
MARC | 2020-01-31 00:00:00 | 0.79 | 0.79 | 0.75 | 0.76 | 191000 | 33000
NI | 2020-01-31 00:00:00 | 1.04 | 1.04 | 1 | 1.03 | 87000 | 0
NIKL | 2020-01-31 00:00:00 | 3 | 3 | 2.75 | 2.86 | 11731000 | -750220
ORE | 2020-01-31 00:00:00 | 0.7 | 0.73 | 0.7 | 0.7 | 56000 | 0
PX | 2020-01-31 00:00:00 | 2.85 | 2.95 | 2.84 | 2.88 | 243000 | 0
SCC | 2020-01-31 00:00:00 | 20 | 22 | 19.9 | 22 | 729700 | 3305541
ACEX | 2020-01-31 00:00:00 | 8 | 8.24 | 7.4 | 7.91 | 663400 | 132323
OPM | 2020-01-31 00:00:00 | 0.01 | 0.011 | 0.01 | 0.011 | 3300000 | 0
OPMB | 2020-01-31 00:00:00 | 0.011 | 0.011 | 0.011 | 0.011 | 100000 | 0
OV | 2020-01-31 00:00:00 | 0.011 | 0.011 | 0.01 | 0.01 | 290300000 | 0
PXP | 2020-01-31 00:00:00 | 8.95 | 9.33 | 8.5 | 8.61 | 769200 | -379389
ACPB1 | 2020-01-31 00:00:00 | 500 | 503.5 | 498 | 503.5 | 4910 | 0
ALCPB | 2020-01-31 00:00:00 | 103.1 | 103.1 | 103.1 | 103.1 | 490 | 0
APB2R | 2020-01-31 00:00:00 | 503 | 503 | 503 | 503 | 10 | 0
[NAME] | 2020-01-31 00:00:00 | 102 | 102 | 100.7 | 100.7 | 14960 | 0
DDPR | 2020-01-31 00:00:00 | 101.1 | 101.1 | 101.1 | 101.1 | 100 | 0
FBP2 | 2020-01-31 00:00:00 | 990 | 1000 | 987 | 1000 | 4150 | 0
FGENG | 2020-01-31 00:00:00 | 108 | 108 | 108 | 108 | 100 | 0
GLOPP | 2020-01-31 00:00:00 | 495 | 495 | 490 | 490 | 600 | 0
GTPPA | 2020-01-31 00:00:00 | 970 | 970 | 970 | 970 | 60 | 0
MWP | 2020-01-31 00:00:00 | 100.1 | 100.8 | 100.1 | 100.6 | 36500 | 0
PNX3A | 2020-01-31 00:00:00 | 102 | 102.3 | 102 | 102.3 | 1490 | 0
PNX4 | 2020-01-31 00:00:00 | 1040 | 1040 | 1030 | 1030 | 5590 | 0
PRF2B | 2020-01-31 00:00:00 | 1021 | 1115 | 1021 | 1115 | 55 | 0
PRF3A | 2020-01-31 00:00:00 | 1040 | 1040 | 1040 | 1040 | 50 | 0
PRF3B | 2020-01-31 00:00:00 | 1065 | 1065 | 1060 | 1060 | 390 | 0
SFIP | 2020-01-31 00:00:00 | 1.75 | 1.75 | 1.7 | 1.7 | 7000 | 0
SMC2C | 2020-01-31 00:00:00 | 77 | 78.95 | 76.9 | 77 | 25410 | 0
[NAME] | 2020-01-31 00:00:00 | 75.2 | 75.2 | 75.2 | 75.2 | 45740 | 0
SMC2E | 2020-01-31 00:00:00 | 75 | 75 | 75 | 75 | 750000 | 0
SMC2F | 2020-01-31 00:00:00 | 76 | 76.2 | 76 | 76 | 19100 | 0
[NAME] | 2020-01-31 00:00:00 | 75.15 | 75.15 | 75 | 75 | 43700 | 0
SMC2H | 2020-01-31 00:00:00 | 75.7 | 75.95 | 75.1 | 75.95 | 24280 | 0
SMC2I | 2020-01-31 00:00:00 | 75.95 | 75.95 | 75.2 | 75.2 | 42070 | 0
ABSP | 2020-01-31 00:00:00 | 15.6 | 15.6 | 15.3 | 15.3 | 274800 | -975846
GMAP | 2020-01-31 00:00:00 | 5.2 | 5.2 | 5.14 | 5.15 | 152400 | -141845
LRW | 2020-01-31 00:00:00 | 1.18 | 1.18 | 1.13 | 1.13 | 97000 | 0
IDC | 2020-01-31 00:00:00 | 3.75 | 3.75 | 3.48 | 3.5 | 958000 | 48100
KPPI | 2020-01-31 00:00:00 | 10.26 | 10.3 | 9.44 | 9.78 | 855700 | 24120
X | 2020-01-31 00:00:00 | 0.86 | 0.86 | 0.8 | 0.81 | 4548000 | 52300
FMETF | 2020-01-31 00:00:00 | 110.7 | 111.4 | 109 | 109 | 48950 | 222665
DMPA2 | 2020-01-31 00:00:00 | 10.28 | 10.28 | 10.28 | 10.28 | 13000 | 0
^PSEi | 2020-01-31 00:00:00 | 7413.17 | 7446.26 | 7200.79 | 7200.79 | 8297903 | -1701841
^ALLSHARES | 2020-01-31 00:00:00 | 4402.6 | 4414.26 | 4292.21 | 4292.21 | 0 | 0
AUB | 2020-04-01 00:00:00 | 44.95 | 45.5 | 44.5 | 45.5 | 7500 | 324250
BDO | 2020-04-01 00:00:00 | 103.5 | 107.2 | 99.6 | 105.2 | 3653740 | -82894524
BPI | 2020-04-01 00:00:00 | 61.5 | 62.45 | 61 | 62.05 | 3068010 | -69950552
CHIB | 2020-04-01 00:00:00 | 20.8 | 20.8 | 19.72 | 20.7 | 8900 | -97172
EW | 2020-04-01 00:00:00 | 7.7 | 8 | 7.65 | 7.95 | 76400 | 230690
MBT | 2020-04-01 00:00:00 | 39.7 | 39.95 | 38.9 | 39.95 | 2984000 | -29964760
PNB | 2020-04-01 00:00:00 | 20.2 | 20.95 | 19.42 | 19.42 | 1364900 | -4629807
PSB | 2020-04-01 00:00:00 | 44.9 | 44.9 | 44.9 | 44.9 | 400 | 0
RCB | 2020-04-01 00:00:00 | 17 | 17.2 | 17 | 17.2 | 5300 | 3440
SECB | 2020-04-01 00:00:00 | 107.5 | 112.3 | 106 | 112.3 | 218290 | 3193891
UBP | 2020-04-01 00:00:00 | 53.5 | 53.5 | 52.6 | 52.8 | 1540 | -42747
BKR | 2020-04-01 00:00:00 | 0.59 | 0.59 | 0.59 | 0.59 | 14000 | 0
COL | 2020-04-01 00:00:00 | 15.2 | 15.2 | 15.2 | 15.2 | 200 | 0
FERRO | 2020-04-01 00:00:00 | 2.65 | 2.85 | 2.6 | 2.82 | 414000 | -1610
I | 2020-04-01 00:00:00 | 0.94 | 0.94 | 0.94 | 0.94 | 2000 | 0
MED | 2020-04-01 00:00:00 | 0.255 | 0.28 | 0.255 | 0.27 | 90000 | 0
NRCP | 2020-04-01 00:00:00 | 0.67 | 0.67 | 0.61 | 0.67 | 457000 | -670
PSE | 2020-04-01 00:00:00 | 168.7 | 168.8 | 157 | 168 | 90 | 5040
SLF | 2020-04-01 00:00:00 | 1580 | 1580 | 1580 | 1580 | 75 | 7900
V | 2020-04-01 00:00:00 | 1.01 | 1.11 | 1.01 | 1.11 | 13000 | -11110
^INDUSTRIAL | 2020-04-01 00:00:00 | 6345.05 | 6503.62 | 6294.37 | 6412.63 | 1039473 | -34104
ACEPH | 2020-04-01 00:00:00 | 2.13 | 2.14 | 2.03 | 2.04 | 11912000 | -1034630
ACR | 2020-04-01 00:00:00 | 1.1 | 1.1 | 1 | 1 | 14000 | 0
AP | 2020-04-01 00:00:00 | 26 | 29 | 25.3 | 28 | 2314000 | 19254955
FGEN | 2020-04-01 00:00:00 | 16.6 | 17.18 | 16.54 | 17.14 | 2413400 | 13147896
FPH | 2020-04-01 00:00:00 | 47.5 | 49.9 | 47 | 47 | 710100 | 8970310
MER | 2020-04-01 00:00:00 | 223 | 236.2 | 220.4 | 231.2 | 378950 | 27526272
MWC | 2020-04-01 00:00:00 | 9.6 | 9.78 | 9.56 | 9.66 | 1635900 | -8687540
PCOR | 2020-04-01 00:00:00 | 2.53 | 2.61 | 2.5 | 2.56 | 2381000 | -2809780
PERC | 2020-04-01 00:00:00 | 2.42 | 2.45 | 2.02 | 2.38 | 350000 | 26909
PNX | 2020-04-01 00:00:00 | 10.2 | 10.5 | 10.2 | 10.5 | 14200 | 0
SHLPH | 2020-04-01 00:00:00 | 19 | 19 | 18.82 | 18.88 | 412400 | -6887522
SPC | 2020-04-01 00:00:00 | 8.1 | 8.14 | 7.71 | 8.05 | 237600 | 204550
VVT | 2020-04-01 00:00:00 | 15.1 | 15.1 | 15.1 | 15.1 | 100 | -1510
ANI | 2020-04-01 00:00:00 | 6.31 | 6.58 | 6.2 | 6.25 | 250800 | -1020960
AXLM | 2020-04-01 00:00:00 | 2.19 | 2.4 | 2.13 | 2.29 | 1797000 | -517490
BMM | 2020-04-01 00:00:00 | 73 | 89.45 | 73 | 89.45 | 280 | 0
CNPF | 2020-04-01 00:00:00 | 13.5 | 13.56 | 13.4 | 13.5 | 1549500 | -332
DNL | 2020-04-01 00:00:00 | 5.05 | 5.05 | 4.88 | 4.88 | 2318000 | -2518060
EMP | 2020-04-01 00:00:00 | 7.97 | 8.1 | 7.91 | 8 | 233500 | -151044
FB | 2020-04-01 00:00:00 | 50 | 51.6 | 47.7 | 50 | 389870 | 2655641
FOOD | 2020-04-01 00:00:00 | 0.52 | 0.53 | 0.5 | 0.5 | 378000 | 8000
FRUIT | 2020-04-01 00:00:00 | 1.18 | 1.23 | 1.16 | 1.19 | 9760000 | 603290
GSMI | 2020-04-01 00:00:00 | 32 | 32.2 | 32 | 32.2 | 1379900 | 44220800
JFC | 2020-04-01 00:00:00 | 107 | 109.6 | 103 | 103.2 | 2526960 | -53627438
LFM | 2020-04-01 00:00:00 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | 0
MACAY | 2020-04-01 00:00:00 | 4.9 | 5.16 | 4.9 | 5 | 8000 | -5000
MAXS | 2020-04-01 00:00:00 | 4.7 | 4.8 | 4.62 | 4.7 | 865000 | -3308090
PIP | 2020-04-01 00:00:00 | 1.8 | 1.82 | 1.71 | 1.8 | 5803000 | -489730
PIZZA | 2020-04-01 00:00:00 | 5 | 5.02 | 4.54 | 4.7 | 3664000 | -9866480
RCI | 2020-04-01 00:00:00 | 1.35 | 1.42 | 1.35 | 1.39 | 41000 | 0
RFM | 2020-04-01 00:00:00 | 4.11 | 4.55 | 4.1 | 4.51 | 161000 | 84800
SFI | 2020-04-01 00:00:00 | 0.102 | 0.111 | 0.1 | 0.111 | 2070000 | -200839
URC | 2020-04-01 00:00:00 | 103.3 | 107.4 | 102 | 104 | 2577990 | -56954636
VITA | 2020-04-01 00:00:00 | 0.88 | 0.92 | 0.87 | 0.9 | 23162000 | 0
CA | 2020-04-01 00:00:00 | 45.5 | 45.8 | 45.5 | 45.8 | 110 | 0
CHP | 2020-04-01 00:00:00 | 1.07 | 1.08 | 1.04 | 1.05 | 2825000 | 209830
EAGLE | 2020-04-01 00:00:00 | 7.5 | 7.5 | 7.36 | 7.4 | 116900 | -57973
EEI | 2020-04-01 00:00:00 | 5.22 | 5.31 | 5.19 | 5.19 | 191500 | -264060
HLCM | 2020-04-01 00:00:00 | 12.28 | 12.28 | 12.2 | 12.2 | 500300 | -1318820
MWIDE | 2020-04-01 00:00:00 | 6.4 | 6.42 | 6.2 | 6.27 | 1375600 | -1074632
PHN | 2020-04-01 00:00:00 | 8.95 | 8.95 | 8.2 | 8.95 | 10500 | 0
T | 2020-04-01 00:00:00 | 0.73 | 0.73 | 0.66 | 0.7 | 122000 | 0
VUL | 2020-04-01 00:00:00 | 0.57 | 0.61 | 0.51 | 0.59 | 232000 | 0
CROWN | 2020-04-01 00:00:00 | 1.8 | 1.92 | 1.76 | 1.92 | 25000 | -17800
EURO | 2020-04-01 00:00:00 | 1.99 | 1.99 | 1.9 | 1.95 | 932000 | 0
MVC | 2020-04-01 00:00:00 | 3.1 | 3.1 | 3.1 | 3.1 | 18000 | -55800
PPC | 2020-04-01 00:00:00 | 4.28 | 4.3 | 4.28 | 4.3 | 14000 | 0
CIC | 2020-04-01 00:00:00 | 28.95 | 28.95 | 28.95 | 28.95 | 100 | 0
GREEN | 2020-04-01 00:00:00 | 0.82 | 0.82 | 0.79 | 0.81 | 536000 | -151220
IMI | 2020-04-01 00:00:00 | 4.5 | 4.69 | 4.5 | 4.52 | 67000 | 8850
ION | 2020-04-01 00:00:00 | 0.96 | 1.01 | 0.93 | 0.99 | 544000 | 0
SSP | 2020-04-01 00:00:00 | 0.73 | 0.78 | 0.71 | 0.78 | 255000 | -17440
TECH | 2020-04-01 00:00:00 | 6.69 | 6.69 | 6.31 | 6.4 | 1100500 | 12441
^HOLDING | 2020-04-01 00:00:00 | 5237.1 | 5327.91 | 5203.12 | 5327.91 | 1513654 | -254790
ABA | 2020-04-01 00:00:00 | 0.52 | 0.53 | 0.51 | 0.51 | 1428000 | 138770
ABG | 2020-04-01 00:00:00 | 5.52 | 5.69 | 5.51 | 5.51 | 56900 | 0
AC | 2020-04-01 00:00:00 | 468 | 474.8 | 459.6 | 463 | 970910 | -119706758
AEV | 2020-04-01 00:00:00 | 37.7 | 38.75 | 35.5 | 38.75 | 1437600 | -10415650
AGI | 2020-04-01 00:00:00 | 6.85 | 6.97 | 6.74 | 6.97 | 2087000 | -3290089
ALLHC | 2020-04-01 00:00:00 | 1.76 | 1.8 | 1.57 | 1.62 | 1957000 | 225160
ANS | 2020-04-01 00:00:00 | 6 | 6 | 6 | 6 | 30500 | 2400
APO | 2020-04-01 00:00:00 | 0.53 | 0.53 | 0.52 | 0.52 | 154000 | 0
ATN | 2020-04-01 00:00:00 | 0.52 | 0.52 | 0.52 | 0.52 | 13000 | 0
ATNB | 2020-04-01 00:00:00 | 0.56 | 0.56 | 0.56 | 0.56 | 31000 | 0
COSCO | 2020-04-01 00:00:00 | 4.93 | 5 | 4.65 | 5 | 2456000 | 388060
DMC | 2020-04-01 00:00:00 | 3.8 | 3.92 | 3.79 | 3.9 | 5491000 | 4864210
FDC | 2020-04-01 00:00:00 | 8.4 | 9.4 | 8 | 9.4 | 20500 | 28618
FPI | 2020-04-01 00:00:00 | 0.18 | 0.18 | 0.18 | 0.18 | 10000 | 0
GTCAP | 2020-04-01 00:00:00 | 408.2 | 410 | 402 | 403 | 197300 | -19270566
HI | 2020-04-01 00:00:00 | 3.6 | 3.61 | 3.6 | 3.61 | 70000 | -241370
JGS | 2020-04-01 00:00:00 | 53.5 | 56 | 52.4 | 56 | 3097460 | -66646891
LPZ | 2020-04-01 00:00:00 | 2.82 | 2.86 | 2.82 | 2.86 | 34000 | -70940
LTG | 2020-04-01 00:00:00 | 8 | 8 | 7.51 | 7.99 | 1260200 | -401249
MHC | 2020-04-01 00:00:00 | 0.415 | 0.51 | 0.415 | 0.51 | 2000 | 0
MPI | 2020-04-01 00:00:00 | 2.44 | 2.55 | 2.43 | 2.55 | 50193000 | 28797290
PA | 2020-04-01 00:00:00 | 2.99 | 2.99 | 2.75 | 2.75 | 2000 | 0
SGP | 2020-04-01 00:00:00 | 150 | 158 | 150 | 158 | 660 | 3100
SM | 2020-04-01 00:00:00 | 811 | 830 | 801 | 826 | 454990 | -77211640
SMC | 2020-04-01 00:00:00 | 94.85 | 94.85 | 91.4 | 92 | 293870 | 7952714
SOC | 2020-04-01 00:00:00 | 0.61 | 0.65 | 0.6 | 0.6 | 132000 | 0
TFHI | 2020-04-01 00:00:00 | 151.9 | 152.5 | 151 | 152.5 | 610 | 63970
WIN | 2020-04-01 00:00:00 | 0.184 | 0.188 | 0.184 | 0.188 | 110000 | 0
ZHI | 2020-04-01 00:00:00 | 0.128 | 0.128 | 0.128 | 0.128 | 10000 | 0
^PROPERTY | 2020-04-01 00:00:00 | 2769.02 | 2839 | 2744.47 | 2777.99 | 1138577 | -12192
ALCO | 2020-04-01 00:00:00 | 0.61 | 0.61 | 0.57 | 0.6 | 1575000 | 0
ALI | 2020-04-01 00:00:00 | 30.8 | 31.6 | 30.3 | 31.15 | 17857100 | 43360500
ARA | 2020-04-01 00:00:00 | 1.02 | 1.02 | 1.02 | 1.02 | 3000 | 0
BEL | 2020-04-01 00:00:00 | 1.33 | 1.34 | 1.3 | 1.31 | 255000 | 160100
BRN | 2020-04-01 00:00:00 | 0.51 | 0.53 | 0.51 | 0.53 | 378000 | 0
CDC | 2020-04-01 00:00:00 | 0.79 | 0.79 | 0.77 | 0.77 | 9000 | 0
CEI | 2020-04-01 00:00:00 | 0.127 | 0.127 | 0.127 | 0.127 | 30000 | 0
CHI | 2020-04-01 00:00:00 | 6.06 | 6.1 | 5.99 | 6 | 219500 | 918156
CLI | 2020-04-01 00:00:00 | 3.7 | 3.95 | 3.7 | 3.8 | 460000 | 37500
CPG | 2020-04-01 00:00:00 | 0.365 | 0.375 | 0.355 | 0.355 | 1100000 | 0
CYBR | 2020-04-01 00:00:00 | 0.236 | 0.236 | 0.236 | 0.236 | 10000 | 0
DD | 2020-04-01 00:00:00 | 16.18 | 16.18 | 15.9 | 16.16 | 253500 | -1730918
DMW | 2020-04-01 00:00:00 | 6.9 | 7 | 6.9 | 7 | 5000 | 14000
ELI | 2020-04-01 00:00:00 | 0.3 | 0.31 | 0.3 | 0.3 | 300000 | 0
FLI | 2020-04-01 00:00:00 | 0.92 | 0.94 | 0.9 | 0.91 | 9257000 | -1144040
GERI | 2020-04-01 00:00:00 | 0.77 | 0.77 | 0.75 | 0.75 | 193000 | 0
HOUSE | 2020-04-01 00:00:00 | 11.98 | 12 | 11.78 | 11.96 | 341900 | 607724
IRC | 2020-04-01 00:00:00 | 0.68 | 0.72 | 0.68 | 0.7 | 423000 | 0
MEG | 2020-04-01 00:00:00 | 2.5 | 2.62 | 2.35 | 2.62 | 36475000 | 10096160
MRC | 2020-04-01 00:00:00 | 0.141 | 0.142 | 0.139 | 0.14 | 7430000 | 0
PHES | 2020-04-01 00:00:00 | 0.38 | 0.38 | 0.35 | 0.35 | 2850000 | 0
PRMX | 2020-04-01 00:00:00 | 1.7 | 1.71 | 1.7 | 1.7 | 25000 | -1700
RLC | 2020-04-01 00:00:00 | 15 | 15 | 13.5 | 14.56 | 1924800 | -1654636
RLT | 2020-04-01 00:00:00 | 0.28 | 0.28 | 0.28 | 0.28 | 50000 | 0
ROCK | 2020-04-01 00:00:00 | 1.48 | 1.5 | 1.44 | 1.44 | 512000 | -250980
SHNG | 2020-04-01 00:00:00 | 2.75 | 2.99 | 2.75 | 2.85 | 232000 | 0
SLI | 2020-04-01 00:00:00 | 1.98 | 2.01 | 1.96 | 2 | 1157000 | 0
SMPH | 2020-04-01 00:00:00 | 28.4 | 29.85 | 28.05 | 28.3 | 11654300 | -60649740
STR | 2020-04-01 00:00:00 | 3.51 | 3.64 | 3.32 | 3.55 | 132000 | 0
SUN | 2020-04-01 00:00:00 | 1.12 | 1.24 | 1.12 | 1.2 | 892000 | 0
VLL | 2020-04-01 00:00:00 | 4.01 | 4.18 | 3.9 | 4.06 | 985000 | -1954440
^SERVICE | 2020-04-01 00:00:00 | 1182.85 | 1219.06 | 1176.09 | 1219.06 | 1106074 | 66818
ABS | 2020-04-01 00:00:00 | 15.86 | 15.94 | 15.76 | 15.9 | 102000 | 0
GMA7 | 2020-04-01 00:00:00 | 5.29 | 5.29 | 5 | 5 | 356800 | 0
MB | 2020-04-01 00:00:00 | 0.37 | 0.375 | 0.37 | 0.375 | 200000 | 0
GLO | 2020-04-01 00:00:00 | 1912 | 2000 | 1912 | 2000 | 79425 | 21893845
TEL | 2020-04-01 00:00:00 | 1115 | 1179 | 1105 | 1159 | 275320 | 40140545
APL | 2020-04-01 00:00:00 | 0.04 | 0.04 | 0.038 | 0.039 | 2900000 | 0
DITO | 2020-04-01 00:00:00 | 1.75 | 1.78 | 1.57 | 1.6 | 100339000 | 5282800
IS | 2020-04-01 00:00:00 | 0.09 | 0.09 | 0.08 | 0.081 | 2310000 | 0
NOW | 2020-04-01 00:00:00 | 1.41 | 1.62 | 1.41 | 1.54 | 3886000 | 673810
TBGI | 2020-04-01 00:00:00 | 0.16 | 0.16 | 0.15 | 0.16 | 830000 | 0
WEB | 2020-04-01 00:00:00 | 1.56 | 1.56 | 1.48 | 1.55 | 943000 | -343350
2GO | 2020-04-01 00:00:00 | 6.19 | 6.19 | 6 | 6.09 | 21000 | -40434
ATI | 2020-04-01 00:00:00 | 15.9 | 15.9 | 15.9 | 15.9 | 100 | 0
C | 2020-04-01 00:00:00 | 2.9 | 2.91 | 2.7 | 2.7 | 2383000 | -35530
CEB | 2020-04-01 00:00:00 | 46.5 | 46.9 | 44 | 45.55 | 260400 | -962855
ICT | 2020-04-01 00:00:00 | 73 | 77 | 72.5 | 77 | 1394050 | 20727329
LBC | 2020-04-01 00:00:00 | 11.6 | 11.6 | 10.5 | 10.5 | 1400 | 0
LSC | 2020-04-01 00:00:00 | 0.7 | 0.7 | 0.7 | 0.7 | 5000 | 0
MAC | 2020-04-01 00:00:00 | 4.77 | 5.35 | 4.4 | 4.6 | 4409000 | 2318710
MAH | 2020-04-01 00:00:00 | 1.55 | 1.61 | 1.45 | 1.51 | 971000 | 0
MAHB | 2020-04-01 00:00:00 | 1.48 | 1.59 | 1.48 | 1.59 | 3000 | 0
PAL | 2020-04-01 00:00:00 | 6.6 | 6.6 | 6.5 | 6.6 | 6200 | 0
TUGS | 2020-04-01 00:00:00 | 0.75 | 0.77 | 0.73 | 0.77 | 478000 | 0
ACE | 2020-04-01 00:00:00 | 1.25 | 1.25 | 1.25 | 1.25 | 7000 | 0
BHI | 2020-04-01 00:00:00 | 0.027 | 0.027 | 0.026 | 0.026 | 3000000 | 0
DWC | 2020-04-01 00:00:00 | 1.96 | 1.96 | 1.7 | 1.71 | 5000 | -250
WPI | 2020-04-01 00:00:00 | 0.395 | 0.395 | 0.35 | 0.38 | 1290000 | 0
STI | 2020-04-01 00:00:00 | 0.395 | 0.4 | 0.39 | 0.395 | 4490000 | -628800
BCOR | 2020-04-01 00:00:00 | 2.2 | 2.28 | 2.2 | 2.28 | 4000 | 0
BLOOM | 2020-04-01 00:00:00 | 5.9 | 6.05 | 5.78 | 6 | 1804700 | -1701401
LOTO | 2020-04-01 00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 2000 | 0
LR | 2020-04-01 00:00:00 | 1.43 | 1.43 | 1.35 | 1.43 | 33000 | 0
PHR | 2020-04-01 00:00:00 | 4 | 4 | 4 | 4 | 1000 | 0
PLC | 2020-04-01 00:00:00 | 0.305 | 0.305 | 0.29 | 0.3 | 1910000 | 0
HOME | 2020-04-01 00:00:00 | 4.74 | 5.35 | 4.74 | 4.94 | 13340000 | -12908600
MRSGI | 2020-04-01 00:00:00 | 1.38 | 1.49 | 1.38 | 1.47 | 2118000 | 598259
PGOLD | 2020-04-01 00:00:00 | 36.95 | 39.8 | 36.5 | 38 | 4609100 | -2401335
RRHI | 2020-04-01 00:00:00 | 57 | 57.2 | 55.15 | 57.2 | 143460 | -3502321
SEVN | 2020-04-01 00:00:00 | 135 | 135 | 130.1 | 130.1 | 240 | 24719
SSI | 2020-04-01 00:00:00 | 1.26 | 1.35 | 1.2 | 1.3 | 1256000 | -91110
WLCON | 2020-04-01 00:00:00 | 13.1 | 13.1 | 12.84 | 12.84 | 695800 | -2238258
APC | 2020-04-01 00:00:00 | 0.246 | 0.255 | 0.246 | 0.255 | 830000 | 12450
ECP | 2020-04-01 00:00:00 | 4.7 | 5.45 | 4.7 | 4.84 | 41000 | 0
HVN | 2020-04-01 00:00:00 | 365 | 365 | 365 | 365 | 40 | 0
PAX | 2020-04-01 00:00:00 | 2.1 | 2.13 | 2.1 | 2.13 | 6000 | 0
PHA | 2020-04-01 00:00:00 | 0.2 | 0.2 | 0.195 | 0.196 | 820000 | 0
SBS | 2020-04-01 00:00:00 | 5.5 | 5.6 | 5.5 | 5.6 | 200 | 0
^MINING-OIL | 2020-04-01 00:00:00 | 4189.75 | 4260.02 | 4161.42 | 4218.15 | 31909 | 868
AB | 2020-04-01 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86 | 9300 | 0
APX | 2020-04-01 00:00:00 | 0.71 | 0.71 | 0.7 | 0.71 | 356000 | 0
AR | 2020-04-01 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 13000000 | 0
AT | 2020-04-01 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 61000 | 0
COAL | 2020-04-01 00:00:00 | 0.24 | 0.24 | 0.2 | 0.2 | 340000 | 0
CPM | 2020-04-01 00:00:00 | 2.6 | 2.61 | 2.6 | 2.61 | 100000 | 260440
DIZ | 2020-04-01 00:00:00 | 6.2 | 6.35 | 6.08 | 6.35 | 3500 | 0
FNI | 2020-04-01 00:00:00 | 0.55 | 0.6 | 0.55 | 0.59 | 3242000 | -393860
GEO | 2020-04-01 00:00:00 | 0.187 | 0.187 | 0.183 | 0.183 | 20000 | 0
LC | 2020-04-01 00:00:00 | 0.074 | 0.075 | 0.072 | 0.075 | 5170000 | 0
LCB | 2020-04-01 00:00:00 | 0.083 | 0.083 | 0.083 | 0.083 | 10000 | 0
MARC | 2020-04-01 00:00:00 | 0.57 | 0.62 | 0.57 | 0.59 | 209000 | 0
NI | 2020-04-01 00:00:00 | 0.9 | 0.9 | 0.86 | 0.86 | 10000 | 0
NIKL | 2020-04-01 00:00:00 | 1.53 | 1.56 | 1.52 | 1.54 | 2550000 | -1091060
ORE | 2020-04-01 00:00:00 | 0.46 | 0.475 | 0.46 | 0.475 | 100000 | 0
PX | 2020-04-01 00:00:00 | 2.04 | 2.06 | 2.02 | 2.02 | 130000 | -96980
SCC | 2020-04-01 00:00:00 | 11.3 | 11.74 | 11.18 | 11.44 | 2006800 | 2224712
UPM | 2020-04-01 00:00:00 | 0.004 | 0.004 | 0.0032 | 0.0032 | 11000000 | 0
ACEX | 2020-04-01 00:00:00 | 5.11 | 5.25 | 5.11 | 5.11 | 4600 | 0
OV | 2020-04-01 00:00:00 | 0.007 | 0.0077 | 0.007 | 0.007 | 22000000 | 0
PXP | 2020-04-01 00:00:00 | 4.14 | 4.18 | 4.04 | 4.04 | 333000 | -35030
IDC | 2020-04-01 00:00:00 | 2.08 | 2.09 | 2.01 | 2.02 | 296000 | 0
KPPI | 2020-04-01 00:00:00 | 5.7 | 6.5 | 5.7 | 6.05 | 521100 | 0
X | 2020-04-01 00:00:00 | 0.47 | 0.485 | 0.465 | 0.47 | 1420000 | 0
FMETF | 2020-04-01 00:00:00 | 81.45 | 82 | 80.5 | 81.8 | 42080 | 81450
^PSEi | 2020-04-01 00:00:00 | 5321.79 | 5408.52 | 5290.85 | 5408.52 | 5577243 | -418751
^ALLSHARES | 2020-04-01 00:00:00 | 3239.77 | 3282.25 | 3224.95 | 3278.81 | 0 | 0
ACPB1 | 2020-04-01 00:00:00 | 500 | 500 | 498 | 498 | 10000 | 0
ALCPB | 2020-04-01 00:00:00 | 100 | 100 | 100 | 100 | 7000 | 0
APB2R | 2020-04-01 00:00:00 | 488 | 488 | 485 | 485 | 500 | -238220
[NAME] | 2020-04-01 00:00:00 | 100 | 100 | 100 | 100 | 80 | 0
DDPR | 2020-04-01 00:00:00 | 97.8 | 97.8 | 97.8 | 97.8 | 18780 | 0
FPHPC | 2020-04-01 00:00:00 | 480 | 480 | 480 | 480 | 40 | 0
GTPPB | 2020-04-01 00:00:00 | 980 | 980 | 980 | 980 | 1170 | 0
PNX3A | 2020-04-01 00:00:00 | 98.5 | 98.5 | 98.5 | 98.5 | 1680 | 0
PNX3B | 2020-04-01 00:00:00 | 100 | 102 | 100 | 102 | 16000 | 0
PNX4 | 2020-04-01 00:00:00 | 999 | 999 | 996 | 999 | 2110 | 0
PRF3A | 2020-04-01 00:00:00 | 1015 | 1016 | 1015 | 1015 | 7615 | -456750
PRF3B | 2020-04-01 00:00:00 | 1022 | 1022 | 1022 | 1022 | 7500 | -459900
SMC2C | 2020-04-01 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 14550 | 0
[NAME] | 2020-04-01 00:00:00 | 74 | 74 | 73.75 | 73.75 | 500 | 0
SMC2E | 2020-04-01 00:00:00 | 74.4 | 74.4 | 74.4 | 74.4 | 20 | 0
SMC2F | 2020-04-01 00:00:00 | 74.8 | 74.8 | 74.7 | 74.7 | 4730 | 0
SMC2H | 2020-04-01 00:00:00 | 74.9 | 75 | 74.9 | 74.9 | 60000 | 0
SMC2I | 2020-04-01 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 9000 | 0
ABSP | 2020-04-01 00:00:00 | 13.9 | 13.98 | 13.9 | 13.98 | 11600 | -22346
GMAP | 2020-04-01 00:00:00 | 5.24 | 5.24 | 4.9 | 4.9 | 187800 | -372260
LRW | 2020-04-01 00:00:00 | 0.66 | 0.66 | 0.64 | 0.64 | 4000 | 0
TECB2 | 2020-04-01 00:00:00 | 0.88 | 0.88 | 0.86 | 0.86 | 3000 | 0
AUB | 2020-04-02 00:00:00 | 45 | 45.5 | 45 | 45.5 | 5100 | 85950
BDO | 2020-04-02 00:00:00 | 100 | 101.8 | 99.6 | 100 | 3178100 | -176467597
BPI | 2020-04-02 00:00:00 | 60.5 | 62 | 60 | 60.55 | 3130890 | -75024059
CHIB | 2020-04-02 00:00:00 | 20.5 | 20.5 | 20 | 20.15 | 27100 | -115795
EW | 2020-04-02 00:00:00 | 7.8 | 7.92 | 7.54 | 7.54 | 306400 | -266347
MBT | 2020-04-02 00:00:00 | 38.7 | 39 | 37.6 | 37.9 | 4228500 | -56865210
PBB | 2020-04-02 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 100 | 0
PBC | 2020-04-02 00:00:00 | 16.02 | 16.02 | 16 | 16 | 304400 | 0
PNB | 2020-04-02 00:00:00 | 19.44 | 19.44 | 18.8 | 19.12 | 351300 | -2605862
PSB | 2020-04-02 00:00:00 | 42.5 | 42.5 | 42.45 | 42.45 | 600 | 0
PTC | 2020-04-02 00:00:00 | 77 | 77 | 77 | 77 | 450 | 0
RCB | 2020-04-02 00:00:00 | 17.1 | 17.1 | 16.8 | 16.8 | 14600 | 25626
SECB | 2020-04-02 00:00:00 | 109 | 112 | 108.1 | 111.6 | 146440 | -4329870
UBP | 2020-04-02 00:00:00 | 52.6 | 53.75 | 52.6 | 53.7 | 1740 | 0
BKR | 2020-04-02 00:00:00 | 0.59 | 0.59 | 0.52 | 0.52 | 82000 | 0
COL | 2020-04-02 00:00:00 | 14.9 | 14.9 | 14.9 | 14.9 | 5400 | 7450
FERRO | 2020-04-02 00:00:00 | 2.8 | 2.81 | 2.69 | 2.81 | 22000 | 0
I | 2020-04-02 00:00:00 | 0.86 | 0.86 | 0.86 | 0.86 | 1000 | 0
MED | 2020-04-02 00:00:00 | 0.27 | 0.28 | 0.27 | 0.28 | 60000 | 0
PSE | 2020-04-02 00:00:00 | 168 | 168 | 168 | 168 | 20 | 0
SLF | 2020-04-02 00:00:00 | 1639 | 1639 | 1580 | 1580 | 105 | 0
^INDUSTRIAL | 2020-04-02 00:00:00 | 6363.8 | 6370.61 | 6286.33 | 6327.97 | 706526 | -248362
ACEPH | 2020-04-02 00:00:00 | 2.04 | 2.04 | 1.96 | 1.97 | 5062000 | -782989
ACR | 2020-04-02 00:00:00 | 1.01 | 1.01 | 0.94 | 1.01 | 76000 | 0
AP | 2020-04-02 00:00:00 | 27.9 | 27.95 | 26.6 | 27 | 2089300 | -42999995
BSC | 2020-04-02 00:00:00 | 0.163 | 0.166 | 0.163 | 0.166 | 120000 | 0
FGEN | 2020-04-02 00:00:00 | 17 | 17.1 | 16.9 | 17.02 | 2471100 | 1324408
FPH | 2020-04-02 00:00:00 | 49 | 49 | 48 | 48.05 | 60000 | -63440
MER | 2020-04-02 00:00:00 | 231.2 | 234 | 222.2 | 232 | 126520 | -8555086
MWC | 2020-04-02 00:00:00 | 9.65 | 9.75 | 9.44 | 9.46 | 1531600 | -5975150
PCOR | 2020-04-02 00:00:00 | 2.56 | 2.6 | 2.51 | 2.6 | 1535000 | -249770
PERC | 2020-04-02 00:00:00 | 2.55 | 2.55 | 2.2 | 2.3 | 39000 | -29380
PNX | 2020-04-02 00:00:00 | 10.4 | 10.4 | 10.4 | 10.4 | 35000 | 0
SHLPH | 2020-04-02 00:00:00 | 18.88 | 18.88 | 18 | 18.5 | 139200 | -894232
SPC | 2020-04-02 00:00:00 | 7.9 | 8.03 | 7.73 | 8 | 30100 | 0
VVT | 2020-04-02 00:00:00 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | 0
ANI | 2020-04-02 00:00:00 | 6.25 | 6.55 | 6.25 | 6.48 | 212100 | -666172
AXLM | 2020-04-02 00:00:00 | 2.29 | 2.4 | 2.23 | 2.4 | 1337000 | 21060
BMM | 2020-04-02 00:00:00 | 99 | 99 | 99 | 99 | 10 | 0
CNPF | 2020-04-02 00:00:00 | 13.6 | 13.8 | 13.6 | 13.7 | 1484900 | 4873422
DELM | 2020-04-02 00:00:00 | 3.4 | 3.54 | 3.18 | 3.53 | 75000 | -42080
DNL | 2020-04-02 00:00:00 | 4.95 | 4.95 | 4.81 | 4.9 | 2761000 | -2363330
EMP | 2020-04-02 00:00:00 | 8 | 8 | 7.86 | 7.98 | 12525400 | -96187378
FB | 2020-04-02 00:00:00 | 50.2 | 50.2 | 48 | 49.5 | 323920 | 210794
FOOD | 2020-04-02 00:00:00 | 0.52 | 0.52 | 0.5 | 0.5 | 32000 | 0
FRUIT | 2020-04-02 00:00:00 | 1.16 | 1.17 | 1.13 | 1.17 | 4595000 | 240050
GSMI | 2020-04-02 00:00:00 | 31.5 | 32 | 31.1 | 32 | 377600 | 11574400
JFC | 2020-04-02 00:00:00 | 102.9 | 103.2 | 102 | 102 | 1284860 | -41864963
LFM | 2020-04-02 00:00:00 | 30.3 | 30.35 | 30.3 | 30.35 | 600 | 0
MAXS | 2020-04-02 00:00:00 | 4.71 | 4.71 | 4.63 | 4.69 | 94000 | -140780
PIP | 2020-04-02 00:00:00 | 1.8 | 1.82 | 1.78 | 1.81 | 396000 | 30
PIZZA | 2020-04-02 00:00:00 | 4.79 | 4.89 | 4.7 | 4.75 | 525000 | -927080
RCI | 2020-04-02 00:00:00 | 1.36 | 1.45 | 1.34 | 1.45 | 551000 | 140000
RFM | 2020-04-02 00:00:00 | 4.35 | 4.4 | 4.3 | 4.4 | 60000 | 172999
SFI | 2020-04-02 00:00:00 | 0.102 | 0.108 | 0.102 | 0.108 | 60000 | 0
URC | 2020-04-02 00:00:00 | 101.5 | 103.5 | 99 | 101.5 | 1519130 | -57439863
VITA | 2020-04-02 00:00:00 | 0.9 | 0.9 | 0.86 | 0.87 | 861000 | 0
CHP | 2020-04-02 00:00:00 | 1.06 | 1.06 | 1.02 | 1.02 | 2975000 | -426960
DAVIN | 2020-04-02 00:00:00 | 4 | 4 | 4 | 4 | 2000 | 0
EAGLE | 2020-04-02 00:00:00 | 7.4 | 7.4 | 7.31 | 7.35 | 523200 | -3627648
EEI | 2020-04-02 00:00:00 | 5.19 | 5.19 | 5.1 | 5.11 | 125500 | 331907
HLCM | 2020-04-02 00:00:00 | 11.62 | 12.2 | 11.62 | 11.84 | 692300 | -3889040
MWIDE | 2020-04-02 00:00:00 | 6.38 | 6.38 | 6.02 | 6.19 | 413200 | -476889
T | 2020-04-02 00:00:00 | 0.7 | 0.75 | 0.68 | 0.75 | 88000 | 0
VUL | 2020-04-02 00:00:00 | 0.54 | 0.57 | 0.54 | 0.56 | 480000 | 2240
CROWN | 2020-04-02 00:00:00 | 1.91 | 1.91 | 1.91 | 1.91 | 25000 | 0
EURO | 2020-04-02 00:00:00 | 1.95 | 1.95 | 1.88 | 1.91 | 664000 | 28500
LMG | 2020-04-02 00:00:00 | 4.6 | 4.6 | 4.6 | 4.6 | 2000 | 0
PPC | 2020-04-02 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 12000 | 0
CIC | 2020-04-02 00:00:00 | 28 | 28 | 27.85 | 27.85 | 1200 | 0
GREEN | 2020-04-02 00:00:00 | 0.8 | 0.81 | 0.75 | 0.81 | 373000 | 5340
IMI | 2020-04-02 00:00:00 | 4.51 | 4.52 | 4.49 | 4.52 | 275000 | -333740
ION | 2020-04-02 00:00:00 | 0.98 | 0.99 | 0.93 | 0.99 | 390000 | 0
SSP | 2020-04-02 00:00:00 | 0.77 | 0.77 | 0.73 | 0.76 | 193000 | -4460
TECH | 2020-04-02 00:00:00 | 6.3 | 6.3 | 6 | 6.16 | 756100 | 653178
^HOLDING | 2020-04-02 00:00:00 | 5188.28 | 5235.08 | 5159.69 | 5235.08 | 1147197 | -282155
ABA | 2020-04-02 00:00:00 | 0.51 | 0.52 | 0.5 | 0.52 | 844000 | 2040
ABG | 2020-04-02 00:00:00 | 5.56 | 5.85 | 5.5 | 5.52 | 81900 | 0
AC | 2020-04-02 00:00:00 | 451 | 470 | 446 | 450 | 961900 | -136745134
AEV | 2020-04-02 00:00:00 | 38.4 | 39.1 | 37.4 | 39.1 | 328300 | 1592550
AGI | 2020-04-02 00:00:00 | 6.95 | 6.95 | 6.7 | 6.95 | 2263400 | -7164284
ALLHC | 2020-04-02 00:00:00 | 1.63 | 1.63 | 1.53 | 1.56 | 1365000 | -1118380
ANS | 2020-04-02 00:00:00 | 6 | 6 | 6 | 6 | 24800 | 145800
APO | 2020-04-02 00:00:00 | 0.5 | 0.5 | 0.45 | 0.49 | 36000 | 0
ATN | 2020-04-02 00:00:00 | 0.5 | 0.5 | 0.495 | 0.5 | 702000 | 0
ATNB | 2020-04-02 00:00:00 | 0.56 | 0.56 | 0.55 | 0.55 | 74000 | 0
COSCO | 2020-04-02 00:00:00 | 5.19 | 5.19 | 4.85 | 5 | 1795200 | -2162258
DMC | 2020-04-02 00:00:00 | 3.85 | 3.85 | 3.74 | 3.75 | 4928000 | -2506060
GTCAP | 2020-04-02 00:00:00 | 403 | 409 | 400.2 | 403.2 | 126590 | 2774486
HI | 2020-04-02 00:00:00 | 3.61 | 3.7 | 3.61 | 3.61 | 15000 | -39800
JGS | 2020-04-02 00:00:00 | 54 | 54 | 51.5 | 53 | 4232930 | -105934898
LIHC | 2020-04-02 00:00:00 | 0.405 | 0.41 | 0.405 | 0.41 | 300000 | 0
LPZ | 2020-04-02 00:00:00 | 2.86 | 2.86 | 2.79 | 2.79 | 239000 | -669610
LTG | 2020-04-02 00:00:00 | 7.5 | 7.7 | 7.4 | 7.57 | 484700 | -1760943
MPI | 2020-04-02 00:00:00 | 2.46 | 2.52 | 2.46 | 2.47 | 29252000 | -23580770
PRIM | 2020-04-02 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 130000 | 0
SGI | 2020-04-02 00:00:00 | 0.83 | 0.83 | 0.83 | 0.83 | 1000 | 0
SGP | 2020-04-02 00:00:00 | 152 | 169.9 | 150 | 169.9 | 900 | 0
SM | 2020-04-02 00:00:00 | 800 | 820 | 795.5 | 820 | 256030 | -3442785
SMC | 2020-04-02 00:00:00 | 92 | 92 | 90.8 | 92 | 146570 | -1525496
SOC | 2020-04-02 00:00:00 | 0.6 | 0.6 | 0.6 | 0.6 | 84000 | 0
TFHI | 2020-04-02 00:00:00 | 152.5 | 152.5 | 135.1 | 152.5 | 1290 | -19477
ZHI | 2020-04-02 00:00:00 | 0.123 | 0.124 | 0.122 | 0.124 | 590000 | 0
^PROPERTY | 2020-04-02 00:00:00 | 2732.61 | 2863.91 | 2700.21 | 2863.91 | 807846 | -2777
ALCO | 2020-04-02 00:00:00 | 0.62 | 0.62 | 0.58 | 0.59 | 2406000 | 0
ALI | 2020-04-02 00:00:00 | 30.5 | 32.3 | 30.1 | 32.3 | 10361500 | -21835360
ARA | 2020-04-02 00:00:00 | 1.09 | 1.09 | 1.09 | 1.09 | 40000 | 0
BEL | 2020-04-02 00:00:00 | 1.3 | 1.3 | 1.2 | 1.3 | 565000 | 519000
BRN | 2020-04-02 00:00:00 | 0.51 | 0.53 | 0.51 | 0.52 | 430000 | 0
CEI | 2020-04-02 00:00:00 | 0.116 | 0.117 | 0.116 | 0.116 | 1970000 | 0
CLI | 2020-04-02 00:00:00 | 3.88 | 3.9 | 3.7 | 3.9 | 316000 | 0
CPG | 2020-04-02 00:00:00 | 0.36 | 0.36 | 0.355 | 0.36 | 1900000 | -36000
DD | 2020-04-02 00:00:00 | 16.16 | 16.16 | 15.9 | 16.14 | 53200 | 440330
DMW | 2020-04-02 00:00:00 | 7 | 7 | 7 | 7 | 31400 | 0
FLI | 2020-04-02 00:00:00 | 0.92 | 0.92 | 0.89 | 0.9 | 9682000 | -1570690
GERI | 2020-04-02 00:00:00 | 0.75 | 0.75 | 0.73 | 0.74 | 182000 | 0
HOUSE | 2020-04-02 00:00:00 | 11.9 | 11.9 | 11.8 | 11.8 | 87500 | 0
IRC | 2020-04-02 00:00:00 | 0.69 | 0.7 | 0.68 | 0.7 | 117000 | 0
LAND | 2020-04-02 00:00:00 | 0.54 | 0.59 | 0.54 | 0.59 | 5000 | 0
MEG | 2020-04-02 00:00:00 | 2.55 | 2.63 | 2.5 | 2.63 | 32672000 | 22137850
MRC | 2020-04-02 00:00:00 | 0.141 | 0.148 | 0.14 | 0.147 | 12020000 | -29400
PHES | 2020-04-02 00:00:00 | 0.38 | 0.38 | 0.38 | 0.38 | 50000 | 0
PRMX | 2020-04-02 00:00:00 | 1.7 | 1.7 | 1.7 | 1.7 | 1000 | 0
RLC | 2020-04-02 00:00:00 | 14.2 | 14.48 | 13.22 | 13.68 | 4692400 | -7798482
ROCK | 2020-04-02 00:00:00 | 1.45 | 1.56 | 1.41 | 1.42 | 397000 | -153150
SHNG | 2020-04-02 00:00:00 | 2.98 | 2.98 | 2.7 | 2.85 | 110000 | 0
SLI | 2020-04-02 00:00:00 | 1.96 | 2.04 | 1.88 | 2 | 816000 | 0
SMPH | 2020-04-02 00:00:00 | 27.9 | 29.6 | 27.5 | 29.6 | 9894400 | 5226195
STR | 2020-04-02 00:00:00 | 3.55 | 3.55 | 3.41 | 3.54 | 88000 | 0
SUN | 2020-04-02 00:00:00 | 1.17 | 1.2 | 1.15 | 1.18 | 469000 | 0
VLL | 2020-04-02 00:00:00 | 4.03 | 4.12 | 4.02 | 4.09 | 587000 | 322680
^SERVICE | 2020-04-02 00:00:00 | 1201.54 | 1201.54 | 1173.81 | 1173.81 | 871821 | -61562
ABS | 2020-04-02 00:00:00 | 15.9 | 15.92 | 15.56 | 15.8 | 176100 | 0
GMA7 | 2020-04-02 00:00:00 | 4.95 | 5.05 | 4.89 | 5.05 | 842900 | 0
MB | 2020-04-02 00:00:00 | 0.37 | 0.37 | 0.365 | 0.365 | 20000 | 0
GLO | 2020-04-02 00:00:00 | 2000 | 2000 | 1973 | 2000 | 52545 | 16506840
TEL | 2020-04-02 00:00:00 | 1146 | 1146 | 1090 | 1090 | 148800 | -47222125
APL | 2020-04-02 00:00:00 | 0.038 | 0.039 | 0.038 | 0.039 | 1500000 | 0
DITO | 2020-04-02 00:00:00 | 1.52 | 1.62 | 1.5 | 1.58 | 36402000 | -2528640
IS | 2020-04-02 00:00:00 | 0.08 | 0.08 | 0.073 | 0.076 | 3610000 | 0
NOW | 2020-04-02 00:00:00 | 1.54 | 1.54 | 1.46 | 1.51 | 1674000 | -386430
TBGI | 2020-04-02 00:00:00 | 0.159 | 0.159 | 0.153 | 0.155 | 800000 | 0
WEB | 2020-04-02 00:00:00 | 1.5 | 1.59 | 1.5 | 1.58 | 705000 | 203990
2GO | 2020-04-02 00:00:00 | 6 | 6.2 | 5.95 | 5.99 | 14600 | -53508
C | 2020-04-02 00:00:00 | 2.68 | 2.68 | 2.49 | 2.57 | 4192000 | -115820
CEB | 2020-04-02 00:00:00 | 46 | 46.5 | 44.9 | 45.5 | 130600 | -862205
ICT | 2020-04-02 00:00:00 | 73.15 | 74 | 72 | 72 | 2135640 | 25010796
LBC | 2020-04-02 00:00:00 | 13 | 13 | 11 | 11 | 5400 | 0
MAC | 2020-04-02 00:00:00 | 4.52 | 4.57 | 4.27 | 4.3 | 2645000 | 1285870
MAH | 2020-04-02 00:00:00 | 1.5 | 1.5 | 1.4 | 1.43 | 751000 | 0
MAHB | 2020-04-02 00:00:00 | 1.59 | 1.59 | 1.58 | 1.58 | 14000 | 0
PAL | 2020-04-02 00:00:00 | 6.6 | 6.65 | 6 | 6.6 | 5500 | 6650
TUGS | 2020-04-02 00:00:00 | 0.76 | 0.78 | 0.74 | 0.74 | 412000 | 0
BHI | 2020-04-02 00:00:00 | 0.025 | 0.026 | 0.024 | 0.025 | 34700000 | 0
DWC | 2020-04-02 00:00:00 | 1.96 | 1.96 | 1.89 | 1.89 | 5000 | 0
WPI | 2020-04-02 00:00:00 | 0.38 | 0.38 | 0.38 | 0.38 | 300000 | 0
CEU | 2020-04-02 00:00:00 | 6.07 | 6.07 | 6.07 | 6.07 | 1000 | 0
STI | 2020-04-02 00:00:00 | 0.4 | 0.4 | 0.39 | 0.395 | 7220000 | -2562350
BCOR | 2020-04-02 00:00:00 | 2.06 | 2.2 | 2.02 | 2.14 | 164000 | 0
BLOOM | 2020-04-02 00:00:00 | 5.92 | 6.04 | 5.87 | 6 | 3870800 | 9629582
LR | 2020-04-02 00:00:00 | 1.35 | 1.35 | 1.35 | 1.35 | 24000 | -9450
PLC | 2020-04-02 00:00:00 | 0.3 | 0.3 | 0.295 | 0.3 | 2040000 | -23600
HOME | 2020-04-02 00:00:00 | 5 | 5.22 | 4.85 | 4.9 | 6627000 | -4487560
MRSGI | 2020-04-02 00:00:00 | 1.47 | 1.47 | 1.42 | 1.43 | 711000 | -112510
PGOLD | 2020-04-02 00:00:00 | 38 | 38.1 | 36.4 | 36.4 | 3899900 | -11614515
RRHI | 2020-04-02 00:00:00 | 57 | 57 | 54.8 | 54.9 | 860000 | -41125508
SEVN | 2020-04-02 00:00:00 | 130.1 | 132 | 130 | 132 | 132480 | -3496471
SSI | 2020-04-02 00:00:00 | 1.29 | 1.3 | 1.24 | 1.3 | 775000 | -38110
WLCON | 2020-04-02 00:00:00 | 12.84 | 12.98 | 12.8 | 12.98 | 85900 | 390682
APC | 2020-04-02 00:00:00 | 0.25 | 0.265 | 0.25 | 0.265 | 1620000 | 41600
ECP | 2020-04-02 00:00:00 | 4.71 | 4.8 | 4.71 | 4.8 | 10000 | 0
PHA | 2020-04-02 00:00:00 | 0.196 | 0.2 | 0.191 | 0.192 | 630000 | 0
^MINING-OIL | 2020-04-02 00:00:00 | 4217.99 | 4277.27 | 4172.09 | 4206.93 | 28690 | -349
AB | 2020-04-02 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86 | 6000 | 0
APX | 2020-04-02 00:00:00 | 0.7 | 0.7 | 0.68 | 0.69 | 76000 | 0
AR | 2020-04-02 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.001 | 11000000 | 0
AT | 2020-04-02 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 5000 | 0
COAL | 2020-04-02 00:00:00 | 0.205 | 0.205 | 0.205 | 0.205 | 70000 | 0
CPM | 2020-04-02 00:00:00 | 2.55 | 2.61 | 2.55 | 2.61 | 325000 | 450749
DIZ | 2020-04-02 00:00:00 | 6.07 | 6.33 | 5.96 | 6.3 | 4500 | 0
FNI | 2020-04-02 00:00:00 | 0.56 | 0.59 | 0.56 | 0.58 | 1323000 | -102030
LC | 2020-04-02 00:00:00 | 0.076 | 0.076 | 0.076 | 0.076 | 4230000 | 0
LCB | 2020-04-02 00:00:00 | 0.09 | 0.09 | 0.088 | 0.088 | 60000 | 0
MARC | 2020-04-02 00:00:00 | 0.58 | 0.58 | 0.58 | 0.58 | 13000 | 0
NI | 2020-04-02 00:00:00 | 0.89 | 0.89 | 0.87 | 0.87 | 10000 | 0
NIKL | 2020-04-02 00:00:00 | 1.52 | 1.62 | 1.51 | 1.55 | 4457000 | -1918670
ORE | 2020-04-02 00:00:00 | 0.475 | 0.475 | 0.46 | 0.46 | 70000 | 0
PX | 2020-04-02 00:00:00 | 2.06 | 2.06 | 1.97 | 2 | 611000 | -937629
SCC | 2020-04-02 00:00:00 | 11.6 | 11.72 | 11.24 | 11.44 | 1440100 | 2288934
UPM | 2020-04-02 00:00:00 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 1000000 | 0
ACEX | 2020-04-02 00:00:00 | 5.2 | 5.2 | 5.02 | 5.18 | 133300 | 0
OPM | 2020-04-02 00:00:00 | 0.0083 | 0.0083 | 0.0082 | 0.0083 | 20000000 | 0
OPMB | 2020-04-02 00:00:00 | 0.0084 | 0.01 | 0.0084 | 0.01 | 9000000 | 0
OV | 2020-04-02 00:00:00 | 0.0074 | 0.0075 | 0.0074 | 0.0075 | 2000000 | 0
PXP | 2020-04-02 00:00:00 | 4 | 4.1 | 3.96 | 4 | 205000 | -130940
IDC | 2020-04-02 00:00:00 | 1.96 | 1.98 | 1.9 | 1.96 | 673000 | 0
KPPI | 2020-04-02 00:00:00 | 6.19 | 6.19 | 5.92 | 6 | 51700 | 0
X | 2020-04-02 00:00:00 | 0.465 | 0.47 | 0.46 | 0.465 | 480000 | 0
FMETF | 2020-04-02 00:00:00 | 80 | 80.5 | 79.9 | 80.5 | 51700 | 10400
^PSEi | 2020-04-02 00:00:00 | 5280.13 | 5342.31 | 5247.57 | 5342.31 | 4403937 | -1008112
^ALLSHARES | 2020-04-02 00:00:00 | 3228.36 | 3238.48 | 3200.43 | 3238.48 | 0 | 0
ACPB1 | 2020-04-02 00:00:00 | 498 | 498 | 498 | 498 | 780 | 0
[NAME] | 2020-04-02 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 400 | 0
DDPR | 2020-04-02 00:00:00 | 97.8 | 97.8 | 97.7 | 97.7 | 530 | 0
FGENG | 2020-04-02 00:00:00 | 102 | 102 | 100.1 | 100.1 | 10000 | 0
MWP | 2020-04-02 00:00:00 | 99.5 | 99.5 | 99.1 | 99.1 | 1110 | 0
PNX3B | 2020-04-02 00:00:00 | 107 | 107 | 107 | 107 | 860 | 0
PNX4 | 2020-04-02 00:00:00 | 996.5 | 999 | 996 | 996.5 | 3060 | 0
PRF2B | 2020-04-02 00:00:00 | 990 | 990 | 990 | 990 | 780 | 0
PRF3A | 2020-04-02 00:00:00 | 1015 | 1016 | 1015 | 1016 | 15720 | 0
SMC2C | 2020-04-02 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 48070 | 0
[NAME] | 2020-04-02 00:00:00 | 73.5 | 73.5 | 73.5 | 73.5 | 3100 | 0
SMC2E | 2020-04-02 00:00:00 | 73.5 | 74.35 | 73.05 | 74.35 | 7910 | 0
SMC2F | 2020-04-02 00:00:00 | 74.8 | 74.8 | 74.5 | 74.5 | 6100 | 0
[NAME] | 2020-04-02 00:00:00 | 74 | 74 | 74 | 74 | 3800 | 0
SMC2H | 2020-04-02 00:00:00 | 74.05 | 74.05 | 74 | 74 | 6200 | 0
SMC2I | 2020-04-02 00:00:00 | 74 | 74 | 74 | 74 | 150 | 0
ABSP | 2020-04-02 00:00:00 | 13.98 | 13.98 | 13.94 | 13.98 | 106500 | -1349070
GMAP | 2020-04-02 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 10000 | -49000
LRW | 2020-04-02 00:00:00 | 0.7 | 0.76 | 0.7 | 0.75 | 54000 | 0
[NAME] | 2020-04-02 00:00:00 | 9.9 | 9.9 | 9.9 | 9.9 | 110 | 0
DMPA2 | 2020-04-02 00:00:00 | 9.91 | 9.91 | 9.91 | 9.91 | 15000 | 0
AUB | 2020-04-03 00:00:00 | 46 | 46 | 45.8 | 46 | 5500 | 133200
BDO | 2020-04-03 00:00:00 | 101.7 | 101.7 | 98.3 | 99.3 | 2335270 | -83643382
BPI | 2020-04-03 00:00:00 | 61 | 61.1 | 60.1 | 60.6 | 1613260 | -13493974
CHIB | 2020-04-03 00:00:00 | 20.2 | 20.2 | 19.98 | 19.98 | 85400 | 192977
EW | 2020-04-03 00:00:00 | 7.56 | 7.85 | 7.54 | 7.6 | 27200 | -40417
MBT | 2020-04-03 00:00:00 | 38.8 | 38.8 | 36.7 | 37 | 4677800 | -43912440
PNB | 2020-04-03 00:00:00 | 19.12 | 19.2 | 18.9 | 19 | 3065900 | -44324468
PSB | 2020-04-03 00:00:00 | 42.45 | 42.45 | 42 | 42 | 2400 | 0
PTC | 2020-04-03 00:00:00 | 103 | 103 | 103 | 103 | 10 | 0
RCB | 2020-04-03 00:00:00 | 16.7 | 17.1 | 16.7 | 17.1 | 175400 | -2903930
SECB | 2020-04-03 00:00:00 | 111.4 | 111.9 | 107.1 | 108.5 | 926700 | -7401505
UBP | 2020-04-03 00:00:00 | 53.7 | 53.75 | 53.5 | 53.5 | 1880 | 0
COL | 2020-04-03 00:00:00 | 15.2 | 15.2 | 15 | 15.2 | 2100 | 0
FERRO | 2020-04-03 00:00:00 | 2.65 | 2.8 | 2.65 | 2.71 | 46000 | 0
MED | 2020-04-03 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 40000 | 0
NRCP | 2020-04-03 00:00:00 | 0.68 | 0.69 | 0.68 | 0.69 | 123000 | 0
PSE | 2020-04-03 00:00:00 | 168 | 169.5 | 168 | 169.5 | 120 | 0
SLF | 2020-04-03 00:00:00 | 1580 | 1620 | 1580 | 1620 | 35 | 0
^INDUSTRIAL | 2020-04-03 00:00:00 | 6381.37 | 6433.97 | 6353.05 | 6433.97 | 456599 | -73545
ACEPH | 2020-04-03 00:00:00 | 2 | 2.04 | 1.95 | 2.01 | 3996000 | -663820
ACR | 2020-04-03 00:00:00 | 0.97 | 1 | 0.97 | 1 | 4462000 | 0
AP | 2020-04-03 00:00:00 | 27.45 | 28.3 | 27 | 28.2 | 681400 | -3158120
BSC | 2020-04-03 00:00:00 | 0.14 | 0.165 | 0.14 | 0.164 | 250000 | 0
FGEN | 2020-04-03 00:00:00 | 17.04 | 17.16 | 16 | 17.16 | 364500 | -432570
FPH | 2020-04-03 00:00:00 | 48.95 | 49 | 48.95 | 49 | 2800 | 19600
MER | 2020-04-03 00:00:00 | 232 | 240 | 227 | 240 | 193150 | 6179098
MWC | 2020-04-03 00:00:00 | 9.6 | 9.85 | 9.5 | 9.76 | 1843300 | -5857376
PCOR | 2020-04-03 00:00:00 | 2.71 | 2.79 | 2.59 | 2.59 | 3442000 | -2465160
PERC | 2020-04-03 00:00:00 | 2.3 | 2.44 | 2.3 | 2.44 | 4000 | 0
PNX | 2020-04-03 00:00:00 | 10.3 | 10.7 | 10.3 | 10.3 | 12000 | -83430
SHLPH | 2020-04-03 00:00:00 | 19 | 19.2 | 18.5 | 18.6 | 318100 | -3764604
SPC | 2020-04-03 00:00:00 | 7.81 | 7.95 | 7.71 | 7.95 | 138000 | 0
VVT | 2020-04-03 00:00:00 | 15.06 | 15.06 | 13 | 13 | 200 | 0
ANI | 2020-04-03 00:00:00 | 6.49 | 6.51 | 6.31 | 6.48 | 155700 | -771366
AXLM | 2020-04-03 00:00:00 | 2.45 | 2.5 | 2.4 | 2.5 | 2270000 | -1619600
BMM | 2020-04-03 00:00:00 | 94 | 99 | 85 | 97.7 | 210 | 4750
CNPF | 2020-04-03 00:00:00 | 14 | 14 | 13.7 | 13.88 | 124700 | 628830
DELM | 2020-04-03 00:00:00 | 3.5 | 3.5 | 3.5 | 3.5 | 4000 | 0
DNL | 2020-04-03 00:00:00 | 4.9 | 4.95 | 4.81 | 4.81 | 3587000 | -4646700
EMP | 2020-04-03 00:00:00 | 7.98 | 8.1 | 7.92 | 8.05 | 3335400 | -241657
FB | 2020-04-03 00:00:00 | 50 | 50.65 | 48.55 | 49.4 | 312300 | 237435
FOOD | 2020-04-03 00:00:00 | 0.5 | 0.53 | 0.5 | 0.53 | 306000 | 1040
FRUIT | 2020-04-03 00:00:00 | 1.19 | 1.2 | 1.16 | 1.16 | 2992000 | 0
GSMI | 2020-04-03 00:00:00 | 32.9 | 32.9 | 32.9 | 32.9 | 100 | 0
JFC | 2020-04-03 00:00:00 | 102.3 | 105 | 102 | 102 | 846300 | -54712047
MACAY | 2020-04-03 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 700 | -1650
MAXS | 2020-04-03 00:00:00 | 4.68 | 4.68 | 4.6 | 4.62 | 413000 | -969580
PIP | 2020-04-03 00:00:00 | 1.81 | 1.81 | 1.78 | 1.79 | 131000 | -3420
PIZZA | 2020-04-03 00:00:00 | 4.89 | 4.95 | 4.79 | 4.84 | 547000 | -560879
RCI | 2020-04-03 00:00:00 | 1.37 | 1.44 | 1.37 | 1.44 | 680000 | 0
RFM | 2020-04-03 00:00:00 | 4.4 | 4.4 | 4.4 | 4.4 | 1000 | 0
SFI | 2020-04-03 00:00:00 | 0.106 | 0.106 | 0.102 | 0.106 | 280000 | 0
URC | 2020-04-03 00:00:00 | 102.9 | 104.8 | 102.2 | 103 | 786520 | 3194849
VITA | 2020-04-03 00:00:00 | 0.89 | 0.9 | 0.84 | 0.86 | 1282000 | 0
VMC | 2020-04-03 00:00:00 | 2.51 | 2.8 | 2.51 | 2.8 | 163000 | 0
CA | 2020-04-03 00:00:00 | 46.2 | 46.2 | 46 | 46 | 800 | 0
CAB | 2020-04-03 00:00:00 | 50 | 50.1 | 48 | 48 | 800 | 0
CHP | 2020-04-03 00:00:00 | 1.03 | 1.06 | 1.02 | 1.03 | 1409000 | -594190
EAGLE | 2020-04-03 00:00:00 | 7.7 | 7.7 | 7.35 | 7.53 | 197400 | -1154211
EEI | 2020-04-03 00:00:00 | 5.1 | 5.18 | 5.03 | 5.03 | 693700 | -579368
HLCM | 2020-04-03 00:00:00 | 11.98 | 11.98 | 11.98 | 11.98 | 1700 | 0
MWIDE | 2020-04-03 00:00:00 | 6.11 | 6.15 | 6.09 | 6.1 | 1017300 | 127249
T | 2020-04-03 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 8000 | 0
VUL | 2020-04-03 00:00:00 | 0.55 | 0.57 | 0.55 | 0.57 | 251000 | -55000
CROWN | 2020-04-03 00:00:00 | 1.91 | 1.91 | 1.87 | 1.87 | 25000 | 0
EURO | 2020-04-03 00:00:00 | 1.9 | 1.93 | 1.89 | 1.91 | 423000 | -28350
MVC | 2020-04-03 00:00:00 | 3.1 | 3.1 | 3.1 | 3.1 | 4000 | -12400
CIC | 2020-04-03 00:00:00 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | 0
GREEN | 2020-04-03 00:00:00 | 0.82 | 0.82 | 0.79 | 0.79 | 253000 | 0
IMI | 2020-04-03 00:00:00 | 4.45 | 4.51 | 4.45 | 4.45 | 826000 | -1548660
ION | 2020-04-03 00:00:00 | 0.94 | 0.99 | 0.94 | 0.95 | 483000 | 0
SSP | 2020-04-03 00:00:00 | 0.78 | 0.78 | 0.74 | 0.76 | 72000 | -15750
TECH | 2020-04-03 00:00:00 | 6.23 | 6.55 | 6.23 | 6.3 | 1009800 | 1928
^HOLDING | 2020-04-03 00:00:00 | 5281.58 | 5295.33 | 5230.15 | 5265.52 | 968449 | -226488
ABA | 2020-04-03 00:00:00 | 0.53 | 0.53 | 0.51 | 0.52 | 2003000 | 273520
ABG | 2020-04-03 00:00:00 | 5.5 | 5.7 | 5.41 | 5.7 | 69500 | 0
AC | 2020-04-03 00:00:00 | 463 | 463 | 451 | 451 | 965140 | -169344738
AEV | 2020-04-03 00:00:00 | 39.1 | 39.9 | 38 | 39.9 | 793800 | 14555750
AGI | 2020-04-03 00:00:00 | 6.9 | 7.03 | 6.78 | 7.03 | 1587500 | -5296701
ALLHC | 2020-04-03 00:00:00 | 1.66 | 1.66 | 1.5 | 1.5 | 3111000 | 0
ANS | 2020-04-03 00:00:00 | 6 | 6.26 | 6 | 6 | 11000 | 60000
ATN | 2020-04-03 00:00:00 | 0.5 | 0.51 | 0.495 | 0.51 | 139000 | 0
ATNB | 2020-04-03 00:00:00 | 0.56 | 0.56 | 0.56 | 0.56 | 1000 | 0
COSCO | 2020-04-03 00:00:00 | 5 | 5.19 | 4.85 | 5.01 | 1869100 | -410444
DMC | 2020-04-03 00:00:00 | 3.8 | 3.85 | 3.78 | 3.84 | 3234000 | 552250
FDC | 2020-04-03 00:00:00 | 9.3 | 9.4 | 9.3 | 9.4 | 200 | 0
GTCAP | 2020-04-03 00:00:00 | 405.2 | 407.6 | 395.2 | 399 | 207010 | -26101664
HI | 2020-04-03 00:00:00 | 3.7 | 3.7 | 3.7 | 3.7 | 1000 | 0
JGS | 2020-04-03 00:00:00 | 53.6 | 54 | 52.9 | 53.2 | 714140 | -13128928
LIHC | 2020-04-03 00:00:00 | 0.41 | 0.41 | 0.405 | 0.405 | 20000 | 0
LPZ | 2020-04-03 00:00:00 | 2.83 | 2.89 | 2.79 | 2.81 | 316000 | -863910
LTG | 2020-04-03 00:00:00 | 7.79 | 7.79 | 7.32 | 7.5 | 470300 | -1822617
MHC | 2020-04-03 00:00:00 | 0.44 | 0.52 | 0.44 | 0.52 | 82000 | 0
MPI | 2020-04-03 00:00:00 | 2.51 | 2.54 | 2.44 | 2.46 | 24218000 | -22475100
SGI | 2020-04-03 00:00:00 | 0.83 | 0.84 | 0.83 | 0.84 | 1709000 | 0
SGP | 2020-04-03 00:00:00 | 172 | 220 | 172 | 200 | 29900 | -14000
SM | 2020-04-03 00:00:00 | 823 | 833 | 817.5 | 825 | 196500 | -2379020
SMC | 2020-04-03 00:00:00 | 93 | 95 | 92.6 | 93 | 216540 | -77178
SOC | 2020-04-03 00:00:00 | 0.6 | 0.6 | 0.58 | 0.59 | 11000 | 0
TFHI | 2020-04-03 00:00:00 | 137.3 | 152.5 | 137.3 | 152.5 | 2690 | -38086
ZHI | 2020-04-03 00:00:00 | 0.123 | 0.13 | 0.12 | 0.13 | 2460000 | 22800
^PROPERTY | 2020-04-03 00:00:00 | 2833.8 | 2836.22 | 2791.18 | 2824.16 | 712427 | 2300
ALCO | 2020-04-03 00:00:00 | 0.6 | 0.6 | 0.57 | 0.6 | 1729000 | 0
ALI | 2020-04-03 00:00:00 | 31.9 | 32.1 | 31.2 | 32 | 8311000 | 19745560
ARA | 2020-04-03 00:00:00 | 1.1 | 1.1 | 1.01 | 1.01 | 405000 | 11000
BEL | 2020-04-03 00:00:00 | 1.3 | 1.33 | 1.3 | 1.33 | 200000 | 78000
BRN | 2020-04-03 00:00:00 | 0.53 | 0.53 | 0.5 | 0.51 | 1081000 | 0
CDC | 2020-04-03 00:00:00 | 0.79 | 0.79 | 0.79 | 0.79 | 1000 | 0
CEI | 2020-04-03 00:00:00 | 0.12 | 0.12 | 0.119 | 0.12 | 1950000 | 0
CLI | 2020-04-03 00:00:00 | 3.89 | 3.95 | 3.72 | 3.95 | 827000 | -327880
CPG | 2020-04-03 00:00:00 | 0.365 | 0.365 | 0.365 | 0.365 | 480000 | 65700
DD | 2020-04-03 00:00:00 | 16 | 16.16 | 15.96 | 16.12 | 109000 | 412224
DMW | 2020-04-03 00:00:00 | 7 | 7.2 | 7 | 7 | 135500 | 706920
ELI | 2020-04-03 00:00:00 | 0.255 | 0.315 | 0.255 | 0.315 | 60000 | 0
FLI | 2020-04-03 00:00:00 | 0.9 | 0.93 | 0.9 | 0.91 | 4144000 | 1181950
GERI | 2020-04-03 00:00:00 | 0.75 | 0.75 | 0.74 | 0.75 | 173000 | 0
HOUSE | 2020-04-03 00:00:00 | 11.8 | 11.9 | 11.6 | 11.6 | 112900 | -84568
IRC | 2020-04-03 00:00:00 | 0.74 | 0.74 | 0.69 | 0.74 | 393000 | 0
LAND | 2020-04-03 00:00:00 | 0.62 | 0.74 | 0.62 | 0.74 | 77000 | 0
MEG | 2020-04-03 00:00:00 | 2.62 | 2.65 | 2.51 | 2.52 | 45854000 | 5780860
MRC | 2020-04-03 00:00:00 | 0.149 | 0.149 | 0.143 | 0.148 | 3350000 | 0
PRMX | 2020-04-03 00:00:00 | 1.7 | 1.7 | 1.7 | 1.7 | 4000 | -1700
RLC | 2020-04-03 00:00:00 | 13.86 | 14.1 | 13.5 | 13.88 | 2655800 | 11935566
RLT | 2020-04-03 00:00:00 | 0.228 | 0.228 | 0.228 | 0.228 | 10000 | 0
ROCK | 2020-04-03 00:00:00 | 1.45 | 1.5 | 1.44 | 1.46 | 63000 | 0
SHNG | 2020-04-03 00:00:00 | 2.98 | 2.98 | 2.9 | 2.97 | 41000 | 0
SLI | 2020-04-03 00:00:00 | 1.95 | 2 | 1.88 | 2 | 577000 | 0
SMPH | 2020-04-03 00:00:00 | 29.15 | 29.4 | 28.6 | 29 | 7305300 | -36680725
STR | 2020-04-03 00:00:00 | 3.6 | 3.6 | 3.41 | 3.54 | 89000 | 3500
SUN | 2020-04-03 00:00:00 | 1.16 | 1.18 | 1.15 | 1.15 | 132000 | 0
VLL | 2020-04-03 00:00:00 | 4.23 | 4.24 | 4.03 | 4.03 | 333000 | -526140
^SERVICE | 2020-04-03 00:00:00 | 1188.23 | 1192.83 | 1181.73 | 1188.9 | 1146117 | -95596
ABS | 2020-04-03 00:00:00 | 15.8 | 16 | 15.6 | 16 | 144300 | 0
GMA7 | 2020-04-03 00:00:00 | 5.1 | 5.15 | 5.1 | 5.1 | 177400 | 0
MB | 2020-04-03 00:00:00 | 0.375 | 0.375 | 0.365 | 0.365 | 70000 | 0
GLO | 2020-04-03 00:00:00 | 2006 | 2050 | 1978 | 2050 | 109870 | -74130915
TEL | 2020-04-03 00:00:00 | 1120 | 1130 | 1110 | 1118 | 87310 | -26514375
DFNN | 2020-04-03 00:00:00 | 2.53 | 2.53 | 2.53 | 2.53 | 10000 | 0
DITO | 2020-04-03 00:00:00 | 1.59 | 1.63 | 1.55 | 1.58 | 17041000 | 168030
IS | 2020-04-03 00:00:00 | 0.077 | 0.077 | 0.076 | 0.077 | 400000 | 0
NOW | 2020-04-03 00:00:00 | 1.51 | 1.61 | 1.51 | 1.56 | 2412000 | 395710
TBGI | 2020-04-03 00:00:00 | 0.155 | 0.155 | 0.153 | 0.154 | 200000 | 0
WEB | 2020-04-03 00:00:00 | 1.63 | 1.63 | 1.53 | 1.58 | 613000 | -118400
2GO | 2020-04-03 00:00:00 | 6.2 | 6.2 | 5.94 | 5.98 | 52000 | -105000
ATI | 2020-04-03 00:00:00 | 15 | 17.48 | 15 | 17.48 | 1900 | 4500
C | 2020-04-03 00:00:00 | 2.57 | 2.6 | 2.54 | 2.56 | 1097000 | -12800
CEB | 2020-04-03 00:00:00 | 46 | 46.85 | 45.35 | 46.6 | 152600 | -2012800
ICT | 2020-04-03 00:00:00 | 72.5 | 73.75 | 70 | 70 | 2575920 | 23322616
LBC | 2020-04-03 00:00:00 | 12.48 | 12.48 | 11.12 | 11.98 | 8600 | 1240
MAC | 2020-04-03 00:00:00 | 4.3 | 4.47 | 4.15 | 4.25 | 4740000 | 2761640
MAH | 2020-04-03 00:00:00 | 1.49 | 1.49 | 1.37 | 1.39 | 737000 | 0
MAHB | 2020-04-03 00:00:00 | 1.41 | 1.58 | 1.41 | 1.58 | 17000 | 0
PAL | 2020-04-03 00:00:00 | 6.6 | 6.6 | 6 | 6.49 | 19800 | 6000
TUGS | 2020-04-03 00:00:00 | 0.74 | 0.77 | 0.74 | 0.75 | 258000 | 0
ACE | 2020-04-03 00:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 8000 | 0
BHI | 2020-04-03 00:00:00 | 0.025 | 0.029 | 0.025 | 0.028 | 12900000 | 0
WPI | 2020-04-03 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 140000 | 0
STI | 2020-04-03 00:00:00 | 0.4 | 0.4 | 0.395 | 0.395 | 3530000 | -1311950
BCOR | 2020-04-03 00:00:00 | 2.14 | 2.28 | 2.1 | 2.25 | 44000 | 0
BLOOM | 2020-04-03 00:00:00 | 6 | 6 | 5.68 | 5.98 | 2125300 | -690276
LOTO | 2020-04-03 00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 1000 | -1600
LR | 2020-04-03 00:00:00 | 1.3 | 1.3 | 1.3 | 1.3 | 573000 | 7800
PLC | 2020-04-03 00:00:00 | 0.3 | 0.3 | 0.285 | 0.3 | 1650000 | 0
HOME | 2020-04-03 00:00:00 | 5 | 5.03 | 4.71 | 4.72 | 3477000 | 141239
MRSGI | 2020-04-03 00:00:00 | 1.44 | 1.5 | 1.43 | 1.47 | 1066000 | -124220
PGOLD | 2020-04-03 00:00:00 | 37.4 | 39.75 | 36.65 | 38.7 | 7325800 | 8116955
RRHI | 2020-04-03 00:00:00 | 54.9 | 56.85 | 54.85 | 56 | 602950 | -24897087
SEVN | 2020-04-03 00:00:00 | 132 | 132 | 130 | 131 | 706690 | -126820
SSI | 2020-04-03 00:00:00 | 1.26 | 1.32 | 1.26 | 1.3 | 218000 | -129080
WLCON | 2020-04-03 00:00:00 | 12.98 | 12.98 | 12.7 | 12.7 | 68200 | -346856
APC | 2020-04-03 00:00:00 | 0.265 | 0.275 | 0.265 | 0.275 | 500000 | 0
ECP | 2020-04-03 00:00:00 | 4.83 | 5.1 | 4.83 | 4.85 | 17000 | 0
HVN | 2020-04-03 00:00:00 | 350 | 378.8 | 350 | 378.8 | 110 | 0
PAX | 2020-04-03 00:00:00 | 2.13 | 2.42 | 2.13 | 2.42 | 3000 | 0
PHA | 2020-04-03 00:00:00 | 0.196 | 0.198 | 0.195 | 0.195 | 860000 | 0
^MINING-OIL | 2020-04-03 00:00:00 | 4286.63 | 4305.14 | 4226.7 | 4261.87 | 29236 | -2075
AB | 2020-04-03 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86 | 6200 | 0
APX | 2020-04-03 00:00:00 | 0.7 | 0.74 | 0.7 | 0.73 | 183000 | 0
AR | 2020-04-03 00:00:00 | 0.001 | 0.001 | 0.001 | 0.001 | 10000000 | 0
CPM | 2020-04-03 00:00:00 | 2.6 | 2.6 | 2.6 | 2.6 | 260000 | -390000
DIZ | 2020-04-03 00:00:00 | 6.07 | 6.2 | 6.04 | 6.2 | 3400 | 0
FNI | 2020-04-03 00:00:00 | 0.58 | 0.6 | 0.56 | 0.58 | 2874000 | -74360
GEO | 2020-04-03 00:00:00 | 0.185 | 0.185 | 0.184 | 0.184 | 150000 | 0
LC | 2020-04-03 00:00:00 | 0.076 | 0.078 | 0.074 | 0.074 | 1250000 | 0
LCB | 2020-04-03 00:00:00 | 0.09 | 0.09 | 0.089 | 0.089 | 50000 | 0
MARC | 2020-04-03 00:00:00 | 0.58 | 0.58 | 0.58 | 0.58 | 165000 | 0
NI | 2020-04-03 00:00:00 | 0.86 | 0.94 | 0.86 | 0.9 | 65000 | -13500
NIKL | 2020-04-03 00:00:00 | 1.58 | 1.58 | 1.53 | 1.53 | 3521000 | -2097870
ORE | 2020-04-03 00:00:00 | 0.465 | 0.465 | 0.46 | 0.46 | 40000 | 0
PX | 2020-04-03 00:00:00 | 2.03 | 2.03 | 1.99 | 2 | 1145000 | -2000109
SCC | 2020-04-03 00:00:00 | 11.74 | 11.82 | 11.48 | 11.82 | 1311200 | 2614024
ACEX | 2020-04-03 00:00:00 | 5.39 | 5.39 | 5.1 | 5.27 | 5000 | -5140
OV | 2020-04-03 00:00:00 | 0.008 | 0.008 | 0.008 | 0.008 | 1000000 | 0
PXP | 2020-04-03 00:00:00 | 4.2 | 4.4 | 3.97 | 4 | 800000 | -108490
IDC | 2020-04-03 00:00:00 | 1.91 | 1.98 | 1.88 | 1.9 | 134000 | 19200
KPPI | 2020-04-03 00:00:00 | 6.04 | 6.04 | 5.9 | 6 | 19800 | 0
X | 2020-04-03 00:00:00 | 0.47 | 0.475 | 0.46 | 0.475 | 940000 | 0
FMETF | 2020-04-03 00:00:00 | 80.6 | 81.75 | 80 | 80.95 | 10780 | 0
^PSEi | 2020-04-03 00:00:00 | 5370.85 | 5372.7 | 5315.4 | 5346.97 | 4032384 | -570322
^ALLSHARES | 2020-04-03 00:00:00 | 3252.56 | 3259.66 | 3235.15 | 3259.66 | 0 | 0
8990P | 2020-04-03 00:00:00 | 95 | 95 | 94.95 | 94.95 | 120 | 0
APB2R | 2020-04-03 00:00:00 | 495 | 495 | 480 | 490 | 1160 | 4850
[NAME] | 2020-04-03 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 50 | 0
DDPR | 2020-04-03 00:00:00 | 97.8 | 97.8 | 97 | 97.25 | 2400 | 0
FGENG | 2020-04-03 00:00:00 | 107 | 108 | 107 | 108 | 4650 | 0
GTPPB | 2020-04-03 00:00:00 | 980 | 980 | 980 | 980 | 180 | 0
PNX3B | 2020-04-03 00:00:00 | 101.6 | 101.6 | 100.1 | 100.1 | 500 | 0
PNX4 | 2020-04-03 00:00:00 | 996.5 | 996.5 | 996 | 996 | 1950 | 0
PRF3A | 2020-04-03 00:00:00 | 1016 | 1018 | 1016 | 1016 | 20300 | 0
PRF3B | 2020-04-03 00:00:00 | 1022 | 1022 | 1022 | 1022 | 1000 | 0
SMC2C | 2020-04-03 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 87040 | 0
[NAME] | 2020-04-03 00:00:00 | 73.55 | 73.55 | 73.4 | 73.4 | 53400 | 0
SMC2E | 2020-04-03 00:00:00 | 74.35 | 74.35 | 74.35 | 74.35 | 1990 | 0
SMC2F | 2020-04-03 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 12000 | 0
[NAME] | 2020-04-03 00:00:00 | 73.75 | 73.75 | 73.75 | 73.75 | 700 | 0
GMAP | 2020-04-03 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 153000 | -602700
LRW | 2020-04-03 00:00:00 | 0.78 | 0.78 | 0.7 | 0.71 | 30000 | 0
DMPA2 | 2020-04-03 00:00:00 | 9.91 | 9.91 | 9.7 | 9.7 | 3650 | -35889
AUB | 2020-04-06 00:00:00 | 46 | 47 | 44.05 | 47 | 26200 | 313400
BDO | 2020-04-06 00:00:00 | 100 | 102.6 | 99.6 | 102.5 | 2204440 | -74583393
BPI | 2020-04-06 00:00:00 | 61.4 | 62.15 | 60.5 | 62 | 3846260 | -86160394
CHIB | 2020-04-06 00:00:00 | 20.1 | 20.1 | 19.98 | 20 | 56400 | -265917
EW | 2020-04-06 00:00:00 | 7.6 | 7.88 | 7.59 | 7.78 | 150600 | -13342
MBT | 2020-04-06 00:00:00 | 37.5 | 37.6 | 37 | 37.15 | 4767200 | -92034145
PNB | 2020-04-06 00:00:00 | 19.46 | 19.5 | 19.08 | 19.4 | 370000 | -4869285
PSB | 2020-04-06 00:00:00 | 42 | 42 | 42 | 42 | 100 | 0
RCB | 2020-04-06 00:00:00 | 17.68 | 17.68 | 17.3 | 17.4 | 5600 | 10468
SECB | 2020-04-06 00:00:00 | 109 | 109 | 105.2 | 106 | 810880 | -28604133
UBP | 2020-04-06 00:00:00 | 53.7 | 53.8 | 53.6 | 53.8 | 2340 | 0
BKR | 2020-04-06 00:00:00 | 0.56 | 0.56 | 0.55 | 0.55 | 10000 | 0
COL | 2020-04-06 00:00:00 | 15 | 15.8 | 15 | 15.2 | 22500 | 0
FAF | 2020-04-06 00:00:00 | 0.5 | 0.5 | 0.5 | 0.5 | 3000 | 0
MED | 2020-04-06 00:00:00 | 0.28 | 0.32 | 0.28 | 0.28 | 1460000 | 0
NRCP | 2020-04-06 00:00:00 | 0.68 | 0.68 | 0.68 | 0.68 | 1000 | 0
PSE | 2020-04-06 00:00:00 | 169.5 | 170 | 167.5 | 167.5 | 420 | -3400
SLF | 2020-04-06 00:00:00 | 1619 | 1619 | 1580 | 1580 | 70 | 0
V | 2020-04-06 00:00:00 | 0.99 | 1.11 | 0.99 | 1.11 | 13000 | 0
^INDUSTRIAL | 2020-04-06 00:00:00 | 6493.51 | 6866.33 | 6490.51 | 6866.33 | 1072965 | -44397
ACEPH | 2020-04-06 00:00:00 | 2.01 | 2.04 | 1.98 | 2.03 | 36059000 | -1102139
ACR | 2020-04-06 00:00:00 | 0.97 | 1 | 0.97 | 1 | 331000 | 0
AP | 2020-04-06 00:00:00 | 28.2 | 28.85 | 28.05 | 28.5 | 1724600 | -18844955
BSC | 2020-04-06 00:00:00 | 0.16 | 0.169 | 0.16 | 0.169 | 2020000 | 0
FGEN | 2020-04-06 00:00:00 | 17.18 | 18.16 | 17.18 | 18.16 | 1147500 | 9814550
FPH | 2020-04-06 00:00:00 | 49 | 53.5 | 49 | 53 | 26600 | 402505
MER | 2020-04-06 00:00:00 | 241 | 260 | 240 | 260 | 433720 | 42613540
MWC | 2020-04-06 00:00:00 | 9.79 | 10.5 | 9.66 | 10.3 | 5011300 | -27290416
PCOR | 2020-04-06 00:00:00 | 2.6 | 2.61 | 2.48 | 2.58 | 3742000 | -1581130
PERC | 2020-04-06 00:00:00 | 2.55 | 2.55 | 2.4 | 2.44 | 12000 | 0
PNX | 2020-04-06 00:00:00 | 10.4 | 10.4 | 10 | 10.28 | 92400 | 0
SHLPH | 2020-04-06 00:00:00 | 18.7 | 18.9 | 18.52 | 18.7 | 424700 | -6620766
SPC | 2020-04-06 00:00:00 | 7.95 | 8.03 | 7.55 | 7.95 | 230300 | 77910
ANI | 2020-04-06 00:00:00 | 6.47 | 6.49 | 6.02 | 6.49 | 171600 | -452664
AXLM | 2020-04-06 00:00:00 | 2.55 | 2.64 | 2.51 | 2.51 | 3752000 | -4577820
BMM | 2020-04-06 00:00:00 | 74.1 | 97.65 | 74.1 | 97.65 | 160 | 0
CAT | 2020-04-06 00:00:00 | 13.8 | 13.8 | 13.8 | 13.8 | 200 | 0
CNPF | 2020-04-06 00:00:00 | 13.9 | 14 | 13.88 | 13.88 | 2790500 | -8170896
DELM | 2020-04-06 00:00:00 | 3.49 | 3.49 | 3.18 | 3.49 | 18000 | -13150
DNL | 2020-04-06 00:00:00 | 4.81 | 5.06 | 4.81 | 4.9 | 5515000 | -7264210
EMP | 2020-04-06 00:00:00 | 8.08 | 8.08 | 7.9 | 8 | 6442200 | -48825320
FB | 2020-04-06 00:00:00 | 50.5 | 50.5 | 49.5 | 50 | 201400 | -1260860
FOOD | 2020-04-06 00:00:00 | 0.52 | 0.52 | 0.51 | 0.51 | 1785000 | 0
FRUIT | 2020-04-06 00:00:00 | 1.19 | 1.27 | 1.19 | 1.26 | 12373000 | 551820
GSMI | 2020-04-06 00:00:00 | 32.9 | 32.9 | 32 | 32 | 451700 | 14406400
JFC | 2020-04-06 00:00:00 | 104.6 | 106.4 | 103.5 | 106 | 1865350 | -53580071
LFM | 2020-04-06 00:00:00 | 37 | 37 | 37 | 37 | 100 | 0
MACAY | 2020-04-06 00:00:00 | 6.2 | 6.2 | 6 | 6 | 9000 | 31000
MAXS | 2020-04-06 00:00:00 | 4.62 | 4.8 | 4.4 | 4.4 | 2040000 | -7274050
MG | 2020-04-06 00:00:00 | 0.112 | 0.144 | 0.112 | 0.144 | 3610000 | 0
PIP | 2020-04-06 00:00:00 | 1.8 | 1.81 | 1.78 | 1.8 | 379000 | 12610
PIZZA | 2020-04-06 00:00:00 | 4.91 | 4.91 | 4.85 | 4.9 | 1087000 | -1262440
RCI | 2020-04-06 00:00:00 | 1.39 | 1.45 | 1.39 | 1.45 | 283000 | 0
RFM | 2020-04-06 00:00:00 | 4.35 | 4.42 | 4.35 | 4.42 | 52000 | 152250
SFI | 2020-04-06 00:00:00 | 0.107 | 0.107 | 0.101 | 0.107 | 11200000 | 5340
URC | 2020-04-06 00:00:00 | 104.4 | 116.7 | 104 | 116.7 | 2657460 | 80144430
VITA | 2020-04-06 00:00:00 | 0.85 | 0.86 | 0.84 | 0.85 | 1112000 | 27200
VMC | 2020-04-06 00:00:00 | 2.78 | 2.78 | 2.35 | 2.7 | 73000 | -2600
CHP | 2020-04-06 00:00:00 | 1.05 | 1.05 | 1.04 | 1.05 | 3567000 | -2606840
EAGLE | 2020-04-06 00:00:00 | 7.55 | 7.6 | 7.53 | 7.53 | 42700 | -52297
EEI | 2020-04-06 00:00:00 | 5.2 | 5.47 | 5.13 | 5.17 | 268600 | -737083
HLCM | 2020-04-06 00:00:00 | 11.98 | 12.3 | 11.8 | 12.3 | 157300 | -182618
MWIDE | 2020-04-06 00:00:00 | 6.11 | 6.35 | 6.09 | 6.27 | 544500 | -420928
PHN | 2020-04-06 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8 | 500 | 0
T | 2020-04-06 00:00:00 | 0.76 | 0.76 | 0.7 | 0.7 | 102000 | 0
VUL | 2020-04-06 00:00:00 | 0.56 | 0.59 | 0.56 | 0.57 | 601000 | 25649
CROWN | 2020-04-06 00:00:00 | 1.85 | 1.91 | 1.85 | 1.91 | 13000 | 0
EURO | 2020-04-06 00:00:00 | 1.91 | 1.98 | 1.91 | 1.95 | 722000 | 0
PPC | 2020-04-06 00:00:00 | 4.38 | 4.4 | 4.38 | 4.4 | 130000 | 0
CIC | 2020-04-06 00:00:00 | 25.05 | 25.05 | 25.05 | 25.05 | 1200 | 0
GREEN | 2020-04-06 00:00:00 | 0.78 | 0.79 | 0.75 | 0.78 | 638000 | 2960
IMI | 2020-04-06 00:00:00 | 4.5 | 4.5 | 4.43 | 4.45 | 2132000 | -490420
ION | 2020-04-06 00:00:00 | 0.94 | 0.99 | 0.94 | 0.97 | 230000 | 0
SSP | 2020-04-06 00:00:00 | 0.74 | 0.77 | 0.73 | 0.77 | 196000 | -36450
TECH | 2020-04-06 00:00:00 | 6.45 | 6.59 | 6.29 | 6.55 | 820900 | -15265
^HOLDING | 2020-04-06 00:00:00 | 5300.7 | 5481.28 | 5241.14 | 5481.28 | 1180890 | -163758
ABA | 2020-04-06 00:00:00 | 0.52 | 0.53 | 0.5 | 0.51 | 1953000 | 0
ABG | 2020-04-06 00:00:00 | 5.75 | 5.83 | 5.46 | 5.82 | 21500 | 0
AC | 2020-04-06 00:00:00 | 460 | 480 | 458 | 480 | 556850 | -29148164
AEV | 2020-04-06 00:00:00 | 39.95 | 45 | 39.95 | 45 | 1128100 | 12899810
AGI | 2020-04-06 00:00:00 | 7.03 | 7.03 | 6.85 | 6.92 | 3163600 | -19390712
ALLHC | 2020-04-06 00:00:00 | 1.54 | 1.57 | 1.54 | 1.55 | 1228000 | -532920
ANS | 2020-04-06 00:00:00 | 6.24 | 6.24 | 6.22 | 6.22 | 1500 | 0
APO | 2020-04-06 00:00:00 | 0.5 | 0.5 | 0.5 | 0.5 | 100000 | 0
ATN | 2020-04-06 00:00:00 | 0.5 | 0.5 | 0.39 | 0.43 | 47451000 | 0
ATNB | 2020-04-06 00:00:00 | 0.51 | 0.51 | 0.45 | 0.47 | 1394000 | 268550
COSCO | 2020-04-06 00:00:00 | 5.19 | 5.19 | 4.9 | 5.05 | 1887000 | -3170073
DMC | 2020-04-06 00:00:00 | 3.84 | 4.07 | 3.8 | 4.02 | 32635000 | -8222640
FDC | 2020-04-06 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 13800 | 0
FJP | 2020-04-06 00:00:00 | 4.08 | 4.08 | 4.06 | 4.06 | 2000 | 0
FPI | 2020-04-06 00:00:00 | 0.18 | 0.18 | 0.18 | 0.18 | 4020000 | 0
GTCAP | 2020-04-06 00:00:00 | 403 | 409.8 | 399 | 400 | 265180 | -63064766
HI | 2020-04-06 00:00:00 | 3.8 | 3.8 | 3.6 | 3.71 | 117000 | -409910
JGS | 2020-04-06 00:00:00 | 53.4 | 55 | 52.05 | 55 | 957300 | -10439907
LIHC | 2020-04-06 00:00:00 | 0.4 | 0.425 | 0.4 | 0.425 | 20000 | 0
LPZ | 2020-04-06 00:00:00 | 2.93 | 2.93 | 2.82 | 2.85 | 353000 | -956250
LTG | 2020-04-06 00:00:00 | 7.45 | 7.59 | 7.26 | 7.4 | 1584300 | -8744639
MHC | 2020-04-06 00:00:00 | 0.53 | 0.53 | 0.465 | 0.465 | 5000 | 0
MPI | 2020-04-06 00:00:00 | 2.51 | 2.55 | 2.48 | 2.53 | 39362000 | -34831060
PA | 2020-04-06 00:00:00 | 2.75 | 2.75 | 2.75 | 2.75 | 2000 | 0
PRIM | 2020-04-06 00:00:00 | 0.69 | 0.75 | 0.69 | 0.75 | 309000 | 0
SGI | 2020-04-06 00:00:00 | 0.81 | 0.92 | 0.81 | 0.92 | 516000 | 0
SGP | 2020-04-06 00:00:00 | 210 | 210 | 180 | 180 | 8670 | 3860
SM | 2020-04-06 00:00:00 | 827.5 | 850 | 804 | 850 | 371730 | 1305880
SMC | 2020-04-06 00:00:00 | 95 | 95.2 | 93 | 93 | 337850 | 1105061
TFHI | 2020-04-06 00:00:00 | 137.4 | 153 | 136 | 153 | 6100 | -430368
ZHI | 2020-04-06 00:00:00 | 0.13 | 0.13 | 0.13 | 0.13 | 260000 | 0
^PROPERTY | 2020-04-06 00:00:00 | 2829.33 | 2897.86 | 2813.15 | 2897.86 | 924198 | 43017
ALCO | 2020-04-06 00:00:00 | 0.6 | 0.6 | 0.58 | 0.58 | 2416000 | 0
ALI | 2020-04-06 00:00:00 | 32 | 32.75 | 31.8 | 32.5 | 8315000 | 56024540
ARA | 2020-04-06 00:00:00 | 1.01 | 1.07 | 0.95 | 1.07 | 2157000 | 0
BEL | 2020-04-06 00:00:00 | 1.33 | 1.33 | 1.32 | 1.33 | 133000 | 143640
BRN | 2020-04-06 00:00:00 | 0.52 | 0.53 | 0.52 | 0.53 | 526000 | 0
CDC | 2020-04-06 00:00:00 | 0.8 | 0.8 | 0.71 | 0.71 | 548000 | 22500
CEI | 2020-04-06 00:00:00 | 0.135 | 0.135 | 0.135 | 0.135 | 40000 | 0
CHI | 2020-04-06 00:00:00 | 5.9 | 6.04 | 5.6 | 6.04 | 1400 | 0
CLI | 2020-04-06 00:00:00 | 3.8 | 3.9 | 3.73 | 3.8 | 1294000 | 581600
CPG | 2020-04-06 00:00:00 | 0.36 | 0.36 | 0.36 | 0.36 | 490000 | 3600
CYBR | 2020-04-06 00:00:00 | 0.241 | 0.241 | 0.241 | 0.241 | 300000 | 0
DD | 2020-04-06 00:00:00 | 16 | 16.14 | 15.4 | 16.14 | 310100 | -263044
DMW | 2020-04-06 00:00:00 | 7 | 7 | 6.5 | 6.7 | 520500 | 3123480
FLI | 2020-04-06 00:00:00 | 0.91 | 0.94 | 0.9 | 0.93 | 11524000 | 5146390
GERI | 2020-04-06 00:00:00 | 0.75 | 0.76 | 0.75 | 0.76 | 269000 | 0
HOUSE | 2020-04-06 00:00:00 | 11.6 | 11.88 | 11.6 | 11.6 | 73900 | -8268
IRC | 2020-04-06 00:00:00 | 0.73 | 0.73 | 0.69 | 0.72 | 1091000 | 57030
LAND | 2020-04-06 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 3000 | 0
MEG | 2020-04-06 00:00:00 | 2.58 | 2.6 | 2.54 | 2.58 | 87604000 | -64582230
MRC | 2020-04-06 00:00:00 | 0.143 | 0.146 | 0.139 | 0.139 | 5330000 | 0
PHES | 2020-04-06 00:00:00 | 0.37 | 0.37 | 0.37 | 0.37 | 160000 | 0
PRMX | 2020-04-06 00:00:00 | 1.73 | 1.74 | 1.55 | 1.73 | 26000 | -1700
RLC | 2020-04-06 00:00:00 | 13.98 | 14.78 | 13.98 | 14.5 | 3564400 | 15146390
ROCK | 2020-04-06 00:00:00 | 1.52 | 1.52 | 1.49 | 1.5 | 338000 | -90000
SHNG | 2020-04-06 00:00:00 | 2.92 | 2.95 | 2.88 | 2.88 | 187000 | 8760
SLI | 2020-04-06 00:00:00 | 1.89 | 1.98 | 1.86 | 1.98 | 453000 | 0
SMPH | 2020-04-06 00:00:00 | 29.05 | 30.15 | 28.5 | 30.15 | 10310600 | 32983115
STR | 2020-04-06 00:00:00 | 3.54 | 3.6 | 3.41 | 3.57 | 67000 | 0
SUN | 2020-04-06 00:00:00 | 1.15 | 1.22 | 1.15 | 1.22 | 880000 | 0
VLL | 2020-04-06 00:00:00 | 4.04 | 4.14 | 4.03 | 4.08 | 1914000 | -5277930
^SERVICE | 2020-04-06 00:00:00 | 1194.65 | 1261.42 | 1192.7 | 1261.42 | 854818 | 23767
ABS | 2020-04-06 00:00:00 | 16 | 16.68 | 16 | 16.58 | 922900 | 0
GMA7 | 2020-04-06 00:00:00 | 5.09 | 5.15 | 5.08 | 5.1 | 223200 | 0
MB | 2020-04-06 00:00:00 | 0.38 | 0.38 | 0.34 | 0.365 | 1000000 | 0
MBC | 2020-04-06 00:00:00 | 10.2 | 10.2 | 10.2 | 10.2 | 800 | 0
GLO | 2020-04-06 00:00:00 | 2050 | 2300 | 2050 | 2300 | 116125 | 31431340
TEL | 2020-04-06 00:00:00 | 1121 | 1170 | 1121 | 1170 | 127280 | 9725775
APL | 2020-04-06 00:00:00 | 0.038 | 0.039 | 0.038 | 0.038 | 22600000 | 0
DFNN | 2020-04-06 00:00:00 | 2.7 | 2.95 | 2.7 | 2.76 | 9000 | 14600
DITO | 2020-04-06 00:00:00 | 1.6 | 1.68 | 1.6 | 1.68 | 22832000 | 3678050
IS | 2020-04-06 00:00:00 | 0.084 | 0.084 | 0.084 | 0.084 | 30000 | 0
JAS | 2020-04-06 00:00:00 | 1.41 | 1.78 | 1.4 | 1.78 | 11000 | 0
NOW | 2020-04-06 00:00:00 | 1.61 | 1.65 | 1.58 | 1.6 | 1254000 | 62590
TBGI | 2020-04-06 00:00:00 | 0.154 | 0.158 | 0.154 | 0.154 | 370000 | 0
WEB | 2020-04-06 00:00:00 | 1.55 | 1.58 | 1.5 | 1.57 | 320000 | -154150
2GO | 2020-04-06 00:00:00 | 5.98 | 6.01 | 5.98 | 6 | 33700 | -99610
C | 2020-04-06 00:00:00 | 2.56 | 2.65 | 2.56 | 2.65 | 879000 | 129310
CEB | 2020-04-06 00:00:00 | 46.6 | 48.4 | 46.05 | 48.1 | 140500 | 95585
ICT | 2020-04-06 00:00:00 | 71.15 | 74 | 71 | 74 | 1579380 | -8953344
LBC | 2020-04-06 00:00:00 | 11.98 | 11.98 | 11.6 | 11.6 | 4000 | 0
MAC | 2020-04-06 00:00:00 | 4.25 | 4.35 | 4.15 | 4.24 | 2441000 | -3198060
MAH | 2020-04-06 00:00:00 | 1.46 | 1.46 | 1.41 | 1.42 | 443000 | 0
MAHB | 2020-04-06 00:00:00 | 1.58 | 1.63 | 1.55 | 1.55 | 9000 | 0
PAL | 2020-04-06 00:00:00 | 6.49 | 6.8 | 6.38 | 6.75 | 54600 | 0
TUGS | 2020-04-06 00:00:00 | 0.75 | 0.8 | 0.74 | 0.78 | 492000 | 0
BHI | 2020-04-06 00:00:00 | 0.028 | 0.028 | 0.026 | 0.027 | 68900000 | 0
DWC | 2020-04-06 00:00:00 | 1.87 | 1.87 | 1.85 | 1.85 | 2000 | 0
GPH | 2020-04-06 00:00:00 | 9.17 | 12.58 | 9.12 | 12.58 | 4400 | 0
WPI | 2020-04-06 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 70000 | 0
STI | 2020-04-06 00:00:00 | 0.395 | 0.395 | 0.38 | 0.385 | 1000000 | -225150
BCOR | 2020-04-06 00:00:00 | 2.1 | 2.28 | 2.1 | 2.27 | 31000 | 0
BLOOM | 2020-04-06 00:00:00 | 5.84 | 5.9 | 5.76 | 5.89 | 3016900 | -6178861
LOTO | 2020-04-06 00:00:00 | 1.7 | 1.79 | 1.7 | 1.79 | 41000 | 90
LR | 2020-04-06 00:00:00 | 1.33 | 1.33 | 1.3 | 1.33 | 142000 | 1330
MJC | 2020-04-06 00:00:00 | 1.7 | 1.7 | 1.6 | 1.6 | 9000 | 0
PHR | 2020-04-06 00:00:00 | 3.99 | 3.99 | 3.99 | 3.99 | 1000 | 0
PLC | 2020-04-06 00:00:00 | 0.3 | 0.3 | 0.29 | 0.3 | 3830000 | -180000
PRC | 2020-04-06 00:00:00 | 7.8 | 8.5 | 7.8 | 8.5 | 3300 | 0
HOME | 2020-04-06 00:00:00 | 4.8 | 4.8 | 4.53 | 4.58 | 4289000 | -1472080
MRSGI | 2020-04-06 00:00:00 | 1.49 | 1.58 | 1.47 | 1.58 | 1857000 | -527200
PGOLD | 2020-04-06 00:00:00 | 39.1 | 41 | 38 | 41 | 4223400 | 22375930
RRHI | 2020-04-06 00:00:00 | 57 | 64 | 56.1 | 64 | 259270 | -2527944
SEVN | 2020-04-06 00:00:00 | 135 | 135 | 130 | 132 | 118950 | -13806342
SSI | 2020-04-06 00:00:00 | 1.3 | 1.3 | 1.25 | 1.3 | 864000 | -241090
WLCON | 2020-04-06 00:00:00 | 12.7 | 12.72 | 12.5 | 12.6 | 1597500 | -6229850
APC | 2020-04-06 00:00:00 | 0.275 | 0.275 | 0.27 | 0.275 | 600000 | 8100
ECP | 2020-04-06 00:00:00 | 4.85 | 4.88 | 4.8 | 4.8 | 18000 | 0
PAX | 2020-04-06 00:00:00 | 2.14 | 2.2 | 2.14 | 2.2 | 15000 | 0
PHA | 2020-04-06 00:00:00 | 0.198 | 0.201 | 0.195 | 0.201 | 750000 | 38000
SBS | 2020-04-06 00:00:00 | 5.6 | 5.6 | 5.02 | 5.03 | 33300 | 0
^MINING-OIL | 2020-04-06 00:00:00 | 4304.48 | 4342.18 | 4278.41 | 4298.23 | 42215 | -7065
AB | 2020-04-06 00:00:00 | 10.9 | 10.9 | 10.86 | 10.86 | 6200 | 0
APX | 2020-04-06 00:00:00 | 0.73 | 0.73 | 0.7 | 0.71 | 1364000 | 5600
AR | 2020-04-06 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.001 | 54000000 | 0
AT | 2020-04-06 00:00:00 | 1.85 | 1.85 | 1.7 | 1.7 | 54000 | 7400
BC | 2020-04-06 00:00:00 | 0.78 | 0.78 | 0.78 | 0.78 | 18000 | 0
BCB | 2020-04-06 00:00:00 | 0.81 | 0.81 | 0.81 | 0.81 | 90000 | 0
COAL | 2020-04-06 00:00:00 | 0.201 | 0.201 | 0.201 | 0.201 | 1000000 | 0
CPM | 2020-04-06 00:00:00 | 2.58 | 2.63 | 2.58 | 2.63 | 716000 | 880400
DIZ | 2020-04-06 00:00:00 | 6.03 | 6.2 | 6.03 | 6.2 | 65600 | 0
FNI | 2020-04-06 00:00:00 | 0.6 | 0.64 | 0.59 | 0.62 | 6826000 | -2065950
GEO | 2020-04-06 00:00:00 | 0.185 | 0.186 | 0.184 | 0.185 | 400000 | 0
LC | 2020-04-06 00:00:00 | 0.074 | 0.074 | 0.07 | 0.071 | 4700000 | 0
LCB | 2020-04-06 00:00:00 | 0.073 | 0.083 | 0.073 | 0.083 | 4740000 | 0
MA | 2020-04-06 00:00:00 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 8000000 | 0
MARC | 2020-04-06 00:00:00 | 0.56 | 0.57 | 0.54 | 0.57 | 381000 | 0
NI | 2020-04-06 00:00:00 | 0.9 | 0.98 | 0.89 | 0.9 | 1327000 | -980
NIKL | 2020-04-06 00:00:00 | 1.57 | 1.62 | 1.54 | 1.56 | 4216000 | -3324320
OM | 2020-04-06 00:00:00 | 0.34 | 0.34 | 0.34 | 0.34 | 1550000 | 0
ORE | 2020-04-06 00:00:00 | 0.46 | 0.46 | 0.455 | 0.455 | 2140000 | 0
PX | 2020-04-06 00:00:00 | 2.05 | 2.05 | 2.01 | 2.02 | 1319000 | 22550
SCC | 2020-04-06 00:00:00 | 11.82 | 11.98 | 11.7 | 11.84 | 1417300 | -2502206
UPM | 2020-04-06 00:00:00 | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 63000000 | 0
ACEX | 2020-04-06 00:00:00 | 5.27 | 5.4 | 5.13 | 5.16 | 155000 | 0
OPM | 2020-04-06 00:00:00 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 8000000 | 0
OV | 2020-04-06 00:00:00 | 0.008 | 0.008 | 0.008 | 0.008 | 25000000 | 0
PXP | 2020-04-06 00:00:00 | 3.98 | 4 | 3.93 | 3.96 | 783000 | -87730
IDC | 2020-04-06 00:00:00 | 1.9 | 1.91 | 1.84 | 1.85 | 177000 | 28500
KPPI | 2020-04-06 00:00:00 | 6 | 6 | 5.75 | 5.98 | 92500 | 0
X | 2020-04-06 00:00:00 | 0.48 | 0.49 | 0.475 | 0.48 | 560000 | -38800
FMETF | 2020-04-06 00:00:00 | 81 | 85 | 81 | 85 | 27920 | -22887
^PSEi | 2020-04-06 00:00:00 | 5380.51 | 5570.81 | 5345.94 | 5570.81 | 4856961 | -470750
^ALLSHARES | 2020-04-06 00:00:00 | 3279.37 | 3360.75 | 3264.17 | 3360.75 | 0 | 0
8990P | 2020-04-06 00:00:00 | 95 | 95 | 94.95 | 94.95 | 360 | 0
ACPB1 | 2020-04-06 00:00:00 | 498 | 498 | 498 | 498 | 1280 | 0
ALCPB | 2020-04-06 00:00:00 | 99 | 99 | 99 | 99 | 1200 | 0
APB2R | 2020-04-06 00:00:00 | 490 | 490 | 490 | 490 | 200 | 0
[NAME] | 2020-04-06 00:00:00 | 99.5 | 99.5 | 99.4 | 99.4 | 870 | 0
DDPR | 2020-04-06 00:00:00 | 97.4 | 97.4 | 97.4 | 97.4 | 110 | 0
FGENG | 2020-04-06 00:00:00 | 108 | 108 | 108 | 108 | 40 | 0
GLOPP | 2020-04-06 00:00:00 | 499.8 | 499.8 | 499.8 | 499.8 | 10 | 0
GTPPA | 2020-04-06 00:00:00 | 998 | 998 | 998 | 998 | 10 | 0
GTPPB | 2020-04-06 00:00:00 | 987 | 987 | 987 | 987 | 10 | 0
MWP | 2020-04-06 00:00:00 | 99 | 99 | 99 | 99 | 3100 | 0
PNX4 | 2020-04-06 00:00:00 | 996.5 | 996.5 | 995 | 995 | 110 | 0
SMC2C | 2020-04-06 00:00:00 | 75.6 | 76.1 | 75.6 | 75.8 | 12760 | 0
[NAME] | 2020-04-06 00:00:00 | 73.45 | 73.75 | 73.45 | 73.75 | 310 | 0
SMC2E | 2020-04-06 00:00:00 | 74.4 | 74.4 | 74.4 | 74.4 | 10 | 0
SMC2F | 2020-04-06 00:00:00 | 74.8 | 74.8 | 74.6 | 74.8 | 78550 | 0
SMC2H | 2020-04-06 00:00:00 | 74.75 | 74.8 | 74.75 | 74.8 | 5000 | 0
ABSP | 2020-04-06 00:00:00 | 14.06 | 14.8 | 14.06 | 14.8 | 150400 | 295600
GMAP | 2020-04-06 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 107000 | -524300
LRW | 2020-04-06 00:00:00 | 0.84 | 0.84 | 0.81 | 0.81 | 3000 | 0
[NAME] | 2020-04-06 00:00:00 | 9.9 | 9.9 | 9.9 | 9.9 | 50 | 0
DMPA2 | 2020-04-06 00:00:00 | 9.85 | 9.85 | 9.7 | 9.7 | 4100 | 0
AUB | 2020-04-07 00:00:00 | 47.5 | 47.5 | 47.4 | 47.5 | 5200 | 237350
BDO | 2020-04-07 00:00:00 | 105.3 | 106 | 100 | 101.5 | 3394950 | -151190265
BPI | 2020-04-07 00:00:00 | 62.95 | 63.4 | 59.7 | 61 | 3209690 | -71997579
CHIB | 2020-04-07 00:00:00 | 21 | 21 | 19.94 | 20.8 | 72800 | -1104566
EW | 2020-04-07 00:00:00 | 7.9 | 7.97 | 7.8 | 7.8 | 125500 | -546291
MBT | 2020-04-07 00:00:00 | 38.1 | 38.4 | 37.05 | 37.05 | 6284300 | -91726665
PBB | 2020-04-07 00:00:00 | 8.61 | 8.65 | 8.61 | 8.65 | 1100 | 0
PNB | 2020-04-07 00:00:00 | 19.52 | 20.2 | 19.52 | 19.82 | 457800 | -4057178
PSB | 2020-04-07 00:00:00 | 43.95 | 43.95 | 43.95 | 43.95 | 300 | 0
PTC | 2020-04-07 00:00:00 | 76.6 | 76.6 | 76.6 | 76.6 | 10 | 0
RCB | 2020-04-07 00:00:00 | 17.68 | 17.68 | 17.68 | 17.68 | 34700 | -10608
SECB | 2020-04-07 00:00:00 | 109 | 112.5 | 107 | 107 | 784170 | -24324639
UBP | 2020-04-07 00:00:00 | 53.8 | 53.9 | 53 | 53 | 15890 | -752640
BKR | 2020-04-07 00:00:00 | 0.56 | 0.61 | 0.56 | 0.61 | 52000 | 0
COL | 2020-04-07 00:00:00 | 15.8 | 15.9 | 15.3 | 15.3 | 46400 | 0
FAF | 2020-04-07 00:00:00 | 0.5 | 0.5 | 0.5 | 0.5 | 7000 | 0
FERRO | 2020-04-07 00:00:00 | 2.66 | 2.67 | 2.5 | 2.67 | 150000 | 0
I | 2020-04-07 00:00:00 | 0.86 | 0.87 | 0.86 | 0.86 | 223000 | 0
MED | 2020-04-07 00:00:00 | 0.32 | 0.34 | 0.29 | 0.29 | 460000 | 0
NRCP | 2020-04-07 00:00:00 | 0.62 | 0.68 | 0.62 | 0.68 | 3000 | 0
PSE | 2020-04-07 00:00:00 | 170 | 170 | 169 | 169.5 | 1680 | -52730
SLF | 2020-04-07 00:00:00 | 1620 | 1620 | 1620 | 1620 | 10 | 0
^INDUSTRIAL | 2020-04-07 00:00:00 | 7004.43 | 7109.57 | 6932.38 | 7049.39 | 1679145 | -12401
ACEPH | 2020-04-07 00:00:00 | 2.11 | 2.12 | 2.01 | 2.04 | 6391000 | -432010
ACR | 2020-04-07 00:00:00 | 1 | 1 | 1 | 1 | 13000 | 0
AP | 2020-04-07 00:00:00 | 28.95 | 29.3 | 28.05 | 28.9 | 3048800 | 15167960
BSC | 2020-04-07 00:00:00 | 0.165 | 0.179 | 0.165 | 0.179 | 690000 | 0
FGEN | 2020-04-07 00:00:00 | 18.3 | 18.98 | 17.6 | 17.6 | 1210200 | -5911718
FPH | 2020-04-07 00:00:00 | 53.5 | 53.7 | 51 | 51.15 | 22200 | -416817
MER | 2020-04-07 00:00:00 | 270 | 275 | 251 | 266.2 | 462560 | 30048624
MWC | 2020-04-07 00:00:00 | 10.7 | 10.8 | 10.52 | 10.62 | 6184700 | -28873392
PCOR | 2020-04-07 00:00:00 | 2.61 | 2.63 | 2.58 | 2.61 | 1319000 | -1131080
PERC | 2020-04-07 00:00:00 | 2.44 | 2.44 | 2.44 | 2.44 | 13000 | 0
PNX | 2020-04-07 00:00:00 | 10 | 10.5 | 10 | 10.28 | 75300 | -61160
SHLPH | 2020-04-07 00:00:00 | 18.9 | 18.9 | 18.02 | 18.06 | 960700 | -14985310
SPC | 2020-04-07 00:00:00 | 7.95 | 7.95 | 7.72 | 7.92 | 194900 | 19858
VVT | 2020-04-07 00:00:00 | 15.06 | 15.1 | 13.8 | 15.1 | 2200 | -19630
ANI | 2020-04-07 00:00:00 | 6.46 | 6.5 | 6.32 | 6.5 | 168400 | -354780
AXLM | 2020-04-07 00:00:00 | 2.55 | 2.64 | 2.51 | 2.53 | 2608000 | -3675230
BMM | 2020-04-07 00:00:00 | 84.95 | 97.45 | 84.95 | 88 | 220 | 0
CAT | 2020-04-07 00:00:00 | 13.7 | 13.8 | 13.12 | 13.12 | 3400 | 0
CNPF | 2020-04-07 00:00:00 | 13.9 | 14.4 | 13.9 | 14.3 | 545200 | 1761280
DELM | 2020-04-07 00:00:00 | 3.3 | 3.6 | 3.3 | 3.59 | 39000 | -24130
DNL | 2020-04-07 00:00:00 | 5.05 | 5.1 | 4.95 | 5 | 4555000 | 2016250
EMP | 2020-04-07 00:00:00 | 8 | 8 | 7.88 | 7.99 | 5401300 | -40825547
FB | 2020-04-07 00:00:00 | 53 | 56 | 52.9 | 54 | 369240 | -1408051
FOOD | 2020-04-07 00:00:00 | 0.5 | 0.54 | 0.5 | 0.52 | 223000 | 0
FRUIT | 2020-04-07 00:00:00 | 1.29 | 1.35 | 1.29 | 1.33 | 23005000 | 127000
GSMI | 2020-04-07 00:00:00 | 32 | 32.5 | 31.3 | 32 | 668000 | 18681600
JFC | 2020-04-07 00:00:00 | 110.2 | 112.5 | 109 | 110.5 | 2745330 | -27863100
LFM | 2020-04-07 00:00:00 | 39 | 39 | 39 | 39 | 800 | 0
MACAY | 2020-04-07 00:00:00 | 6.15 | 6.15 | 5.8 | 5.8 | 1500 | 0
MAXS | 2020-04-07 00:00:00 | 4.6 | 4.63 | 4.51 | 4.55 | 1415000 | -4246020
MG | 2020-04-07 00:00:00 | 0.144 | 0.144 | 0.14 | 0.14 | 810000 | 0
PIP | 2020-04-07 00:00:00 | 1.79 | 1.8 | 1.78 | 1.8 | 191000 | 89550
PIZZA | 2020-04-07 00:00:00 | 5.01 | 5.18 | 5.01 | 5.1 | 5756000 | -15531150
RCI | 2020-04-07 00:00:00 | 1.45 | 1.45 | 1.44 | 1.44 | 172000 | 0
RFM | 2020-04-07 00:00:00 | 4.41 | 4.42 | 4.41 | 4.42 | 6000 | 17640
SFI | 2020-04-07 00:00:00 | 0.103 | 0.11 | 0.102 | 0.11 | 820000 | 0
URC | 2020-04-07 00:00:00 | 117.5 | 122.6 | 117.5 | 122.6 | 2118760 | 74699828
VITA | 2020-04-07 00:00:00 | 0.86 | 0.86 | 0.8 | 0.8 | 9917000 | 34110
CAB | 2020-04-07 00:00:00 | 48 | 48 | 48 | 48 | 200 | 0
CHP | 2020-04-07 00:00:00 | 1.06 | 1.07 | 1.05 | 1.05 | 4983000 | -3635270
EAGLE | 2020-04-07 00:00:00 | 7.54 | 7.74 | 7.54 | 7.62 | 288700 | -92904
EEI | 2020-04-07 00:00:00 | 5.46 | 5.49 | 5.3 | 5.39 | 1157100 | -2363170
HLCM | 2020-04-07 00:00:00 | 12.3 | 12.3 | 12.06 | 12.2 | 504900 | -2936886
MWIDE | 2020-04-07 00:00:00 | 6.35 | 6.45 | 6.15 | 6.26 | 2048200 | -187760
PHN | 2020-04-07 00:00:00 | 8.5 | 8.7 | 8.5 | 8.7 | 7300 | 0
T | 2020-04-07 00:00:00 | 0.68 | 0.75 | 0.68 | 0.74 | 311000 | 0
VUL | 2020-04-07 00:00:00 | 0.58 | 0.65 | 0.58 | 0.58 | 1751000 | -27060
CROWN | 2020-04-07 00:00:00 | 1.84 | 1.91 | 1.8 | 1.91 | 15000 | 0
EURO | 2020-04-07 00:00:00 | 1.95 | 1.95 | 1.82 | 1.85 | 2042000 | -12930
LMG | 2020-04-07 00:00:00 | 4.6 | 4.7 | 4.6 | 4.7 | 5000 | 0
MVC | 2020-04-07 00:00:00 | 3.1 | 3.1 | 3.1 | 3.1 | 18000 | -12400
PPC | 2020-04-07 00:00:00 | 4.4 | 4.5 | 4.38 | 4.5 | 37000 | 0
GREEN | 2020-04-07 00:00:00 | 0.79 | 0.8 | 0.77 | 0.79 | 738000 | 13390
IMI | 2020-04-07 00:00:00 | 4.6 | 4.6 | 4.51 | 4.59 | 223000 | 55200
ION | 2020-04-07 00:00:00 | 0.97 | 0.97 | 0.94 | 0.97 | 91000 | 0
SSP | 2020-04-07 00:00:00 | 0.78 | 0.81 | 0.76 | 0.78 | 598000 | -125050
TECH | 2020-04-07 00:00:00 | 6.75 | 6.9 | 6.17 | 6.2 | 2059000 | 18920
^HOLDING | 2020-04-07 00:00:00 | 5611.73 | 5627.71 | 5548.1 | 5599.42 | 1323600 | -31879
ABA | 2020-04-07 00:00:00 | 0.51 | 0.53 | 0.5 | 0.51 | 5457000 | 33410
ABG | 2020-04-07 00:00:00 | 5.82 | 5.82 | 5.55 | 5.71 | 16300 | 0
AC | 2020-04-07 00:00:00 | 493 | 503 | 489.4 | 493.4 | 617740 | 12134820
AEV | 2020-04-07 00:00:00 | 45.1 | 46 | 43.55 | 44.6 | 2304900 | 10349645
AGI | 2020-04-07 00:00:00 | 7.01 | 7.19 | 6.91 | 6.91 | 2791800 | -9918066
ALLHC | 2020-04-07 00:00:00 | 1.56 | 1.65 | 1.54 | 1.55 | 1791000 | 0
ANS | 2020-04-07 00:00:00 | 6 | 6.02 | 6 | 6 | 42100 | 165000
APO | 2020-04-07 00:00:00 | 0.495 | 0.51 | 0.495 | 0.51 | 36000 | 0
ATN | 2020-04-07 00:00:00 | 0.45 | 0.45 | 0.42 | 0.42 | 5270000 | 0
ATNB | 2020-04-07 00:00:00 | 0.47 | 0.47 | 0.47 | 0.47 | 250000 | 0
COSCO | 2020-04-07 00:00:00 | 5.1 | 5.19 | 4.98 | 5 | 1389200 | -2704975
DMC | 2020-04-07 00:00:00 | 4.1 | 4.25 | 4.04 | 4.04 | 9071000 | -18269259
FDC | 2020-04-07 00:00:00 | 9 | 9.5 | 8.3 | 8.5 | 5400 | 0
FPI | 2020-04-07 00:00:00 | 0.18 | 0.18 | 0.18 | 0.18 | 170000 | 0
GTCAP | 2020-04-07 00:00:00 | 410 | 419.8 | 403.4 | 404 | 330100 | -16201740
HI | 2020-04-07 00:00:00 | 3.71 | 3.79 | 3.6 | 3.79 | 154000 | -561130
JGS | 2020-04-07 00:00:00 | 55.8 | 56.5 | 55.05 | 56.5 | 2154530 | -3567901
LIHC | 2020-04-07 00:00:00 | 0.425 | 0.435 | 0.42 | 0.42 | 30000 | 0
LPZ | 2020-04-07 00:00:00 | 3.54 | 3.54 | 2.91 | 2.96 | 664000 | -1161280
LTG | 2020-04-07 00:00:00 | 7.42 | 7.5 | 7.21 | 7.21 | 7524700 | -9291897
MJIC | 2020-04-07 00:00:00 | 2.1 | 2.1 | 2.1 | 2.1 | 1000 | 0
MPI | 2020-04-07 00:00:00 | 2.63 | 2.66 | 2.53 | 2.54 | 54924000 | 8056660
PA | 2020-04-07 00:00:00 | 2.75 | 2.75 | 2.75 | 2.75 | 3000 | 0
PRIM | 2020-04-07 00:00:00 | 0.72 | 0.72 | 0.72 | 0.72 | 27000 | 0
SGI | 2020-04-07 00:00:00 | 0.9 | 0.9 | 0.85 | 0.9 | 531000 | 0
SGP | 2020-04-07 00:00:00 | 183.1 | 194 | 175 | 180 | 6010 | 1832
SM | 2020-04-07 00:00:00 | 875 | 878 | 860.5 | 878 | 333100 | -2537570
SMC | 2020-04-07 00:00:00 | 95.2 | 97 | 93 | 93.05 | 573420 | 1829641
SOC | 2020-04-07 00:00:00 | 0.64 | 0.68 | 0.62 | 0.67 | 141000 | 0
TFHI | 2020-04-07 00:00:00 | 153 | 155 | 151.2 | 153 | 7780 | -236976
WIN | 2020-04-07 00:00:00 | 0.168 | 0.19 | 0.168 | 0.19 | 910000 | 0
ZHI | 2020-04-07 00:00:00 | 0.124 | 0.139 | 0.124 | 0.135 | 1030000 | 0
^PROPERTY | 2020-04-07 00:00:00 | 2975.95 | 3004.51 | 2921 | 2975.66 | 1138586 | 124258
ALCO | 2020-04-07 00:00:00 | 0.59 | 0.61 | 0.58 | 0.58 | 2480000 | 0
ALI | 2020-04-07 00:00:00 | 33.5 | 34 | 32.7 | 33.5 | 8308100 | 77560285
ARA | 2020-04-07 00:00:00 | 1.05 | 1.05 | 1.04 | 1.04 | 44000 | -6180
BEL | 2020-04-07 00:00:00 | 1.33 | 1.38 | 1.32 | 1.33 | 123000 | -7950
BRN | 2020-04-07 00:00:00 | 0.54 | 0.57 | 0.52 | 0.55 | 3287000 | 0
CDC | 2020-04-07 00:00:00 | 0.71 | 0.72 | 0.7 | 0.72 | 170000 | 0
CLI | 2020-04-07 00:00:00 | 3.8 | 3.9 | 3 | 3.8 | 3697000 | 380520
CPG | 2020-04-07 00:00:00 | 0.365 | 0.37 | 0.365 | 0.37 | 2810000 | 0
CYBR | 2020-04-07 00:00:00 | 0.241 | 0.242 | 0.241 | 0.241 | 180000 | 0
DD | 2020-04-07 00:00:00 | 16.16 | 16.18 | 15.84 | 16.16 | 164600 | -339528
DMW | 2020-04-07 00:00:00 | 7 | 7 | 6.7 | 6.75 | 36100 | -9414
ELI | 2020-04-07 00:00:00 | 0.285 | 0.31 | 0.285 | 0.3 | 180000 | 0
FLI | 2020-04-07 00:00:00 | 0.94 | 0.96 | 0.93 | 0.94 | 28751000 | -15437350
GERI | 2020-04-07 00:00:00 | 0.78 | 0.78 | 0.75 | 0.77 | 440000 | 0
HOUSE | 2020-04-07 00:00:00 | 11.6 | 11.64 | 11.6 | 11.64 | 107100 | 26726
IRC | 2020-04-07 00:00:00 | 0.7 | 0.73 | 0.7 | 0.7 | 586000 | 35000
KEP | 2020-04-07 00:00:00 | 3.5 | 3.5 | 3.5 | 3.5 | 4000 | 0
LAND | 2020-04-07 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 1000 | 0
MEG | 2020-04-07 00:00:00 | 2.75 | 2.8 | 2.65 | 2.69 | 78743000 | 78744350
MRC | 2020-04-07 00:00:00 | 0.14 | 0.143 | 0.139 | 0.14 | 3710000 | 0
PHES | 2020-04-07 00:00:00 | 0.33 | 0.365 | 0.33 | 0.34 | 1090000 | 0
PRMX | 2020-04-07 00:00:00 | 1.73 | 1.73 | 1.73 | 1.73 | 5000 | 0
RLC | 2020-04-07 00:00:00 | 14.54 | 15 | 14.2 | 14.22 | 2867300 | -11928072
RLT | 2020-04-07 00:00:00 | 0.25 | 0.275 | 0.235 | 0.25 | 770000 | 0
ROCK | 2020-04-07 00:00:00 | 1.52 | 1.53 | 1.5 | 1.5 | 226000 | 0
SHNG | 2020-04-07 00:00:00 | 2.88 | 2.95 | 2.6 | 2.71 | 682000 | 95700
SLI | 2020-04-07 00:00:00 | 1.86 | 1.98 | 1.83 | 1.93 | 792000 | 7440
SMPH | 2020-04-07 00:00:00 | 31 | 31.6 | 30.2 | 31.1 | 14784600 | -2316975
STR | 2020-04-07 00:00:00 | 3.42 | 3.59 | 3.39 | 3.59 | 86000 | 0
SUN | 2020-04-07 00:00:00 | 1.24 | 1.25 | 1.15 | 1.16 | 731000 | 0
VLL | 2020-04-07 00:00:00 | 4.16 | 4.17 | 4.1 | 4.12 | 1211000 | -2545900
^SERVICE | 2020-04-07 00:00:00 | 1271.03 | 1271.9 | 1238.78 | 1239.1 | 1088547 | -48283
ABS | 2020-04-07 00:00:00 | 16.64 | 17.42 | 16.64 | 17.1 | 752400 | 0
GMA7 | 2020-04-07 00:00:00 | 5.1 | 5.15 | 5 | 5 | 446800 | 0
MB | 2020-04-07 00:00:00 | 0.365 | 0.365 | 0.35 | 0.35 | 70000 | 0
MBC | 2020-04-07 00:00:00 | 10.22 | 10.22 | 10.22 | 10.22 | 600 | 0
GLO | 2020-04-07 00:00:00 | 2280 | 2280 | 2130 | 2194 | 90795 | -38527630
TEL | 2020-04-07 00:00:00 | 1175 | 1175 | 1130 | 1130 | 154595 | -69522520
APL | 2020-04-07 00:00:00 | 0.038 | 0.039 | 0.037 | 0.039 | 4300000 | 0
DFNN | 2020-04-07 00:00:00 | 2.82 | 2.82 | 2.7 | 2.7 | 147000 | 0
DITO | 2020-04-07 00:00:00 | 1.72 | 1.78 | 1.65 | 1.66 | 46406000 | 3740250
IS | 2020-04-07 00:00:00 | 0.073 | 0.084 | 0.073 | 0.084 | 520000 | 0
JAS | 2020-04-07 00:00:00 | 1.78 | 1.78 | 1.78 | 1.78 | 5000 | 0
NOW | 2020-04-07 00:00:00 | 1.65 | 1.72 | 1.62 | 1.62 | 3534000 | 914850
TBGI | 2020-04-07 00:00:00 | 0.159 | 0.165 | 0.159 | 0.164 | 3820000 | -60
WEB | 2020-04-07 00:00:00 | 1.59 | 1.69 | 1.58 | 1.69 | 1468000 | -112100
2GO | 2020-04-07 00:00:00 | 6.14 | 6.2 | 5.5 | 5.9 | 149400 | 65492
C | 2020-04-07 00:00:00 | 2.68 | 2.74 | 2.58 | 2.58 | 1196000 | 0
CEB | 2020-04-07 00:00:00 | 48.75 | 52 | 48.5 | 50.95 | 345600 | -2352125
ICT | 2020-04-07 00:00:00 | 76.1 | 77.3 | 73.05 | 75 | 2062980 | 25986578
LBC | 2020-04-07 00:00:00 | 11.8 | 12.2 | 11.62 | 12.18 | 11700 | 0
MAC | 2020-04-07 00:00:00 | 4.32 | 4.4 | 4.23 | 4.26 | 3530000 | -2236010
MAH | 2020-04-07 00:00:00 | 1.43 | 1.6 | 1.4 | 1.44 | 1259000 | 0
MAHB | 2020-04-07 00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 1000 | 0
PAL | 2020-04-07 00:00:00 | 6.5 | 6.75 | 6.5 | 6.75 | 48000 | -13460
TUGS | 2020-04-07 00:00:00 | 0.78 | 0.78 | 0.76 | 0.76 | 192000 | 0
ACE | 2020-04-07 00:00:00 | 1.2 | 1.2 | 1.15 | 1.2 | 15000 | 0
BHI | 2020-04-07 00:00:00 | 0.027 | 0.03 | 0.027 | 0.03 | 1600000 | 0
GPH | 2020-04-07 00:00:00 | 12.72 | 12.72 | 12.72 | 12.72 | 100 | 0
WPI | 2020-04-07 00:00:00 | 0.395 | 0.45 | 0.395 | 0.43 | 1290000 | 0
CEU | 2020-04-07 00:00:00 | 6.59 | 6.59 | 6.59 | 6.59 | 900 | 0
FEU | 2020-04-07 00:00:00 | 830 | 830 | 830 | 830 | 10 | 0
IPO | 2020-04-07 00:00:00 | 7 | 8.49 | 5.22 | 8.49 | 3000 | 0
STI | 2020-04-07 00:00:00 | 0.395 | 0.395 | 0.39 | 0.39 | 750000 | -279900
BCOR | 2020-04-07 00:00:00 | 2.24 | 2.24 | 2.1 | 2.24 | 63000 | 0
BLOOM | 2020-04-07 00:00:00 | 5.94 | 6.02 | 5.78 | 5.9 | 9201600 | -6358015
LOTO | 2020-04-07 00:00:00 | 1.78 | 1.79 | 1.75 | 1.75 | 40000 | 0
LR | 2020-04-07 00:00:00 | 1.33 | 1.4 | 1.31 | 1.35 | 444000 | 5380
MJC | 2020-04-07 00:00:00 | 2 | 2.15 | 2 | 2.06 | 40000 | 0
PHR | 2020-04-07 00:00:00 | 3.41 | 4 | 3.41 | 4 | 7000 | 0
PLC | 2020-04-07 00:00:00 | 0.3 | 0.31 | 0.295 | 0.3 | 6920000 | 30000
HOME | 2020-04-07 00:00:00 | 4.75 | 4.79 | 4.64 | 4.65 | 1470000 | 742800
MRSGI | 2020-04-07 00:00:00 | 1.59 | 1.59 | 1.45 | 1.51 | 3800000 | -836610
PGOLD | 2020-04-07 00:00:00 | 41.5 | 43.1 | 40.2 | 40.2 | 6518100 | 36925700
RRHI | 2020-04-07 00:00:00 | 63 | 63 | 61 | 61.45 | 252730 | -1352707
SEVN | 2020-04-07 00:00:00 | 132 | 132 | 132 | 132 | 1210 | -118800
SSI | 2020-04-07 00:00:00 | 1.3 | 1.34 | 1.24 | 1.24 | 2069000 | -170770
WLCON | 2020-04-07 00:00:00 | 13 | 13 | 12.56 | 12.68 | 1252100 | 5164602
APC | 2020-04-07 00:00:00 | 0.27 | 0.295 | 0.27 | 0.275 | 1360000 | 0
ECP | 2020-04-07 00:00:00 | 4.98 | 5 | 4.9 | 4.99 | 13000 | 0
PAX | 2020-04-07 00:00:00 | 2.14 | 2.14 | 2.14 | 2.14 | 3000 | 0
PHA | 2020-04-07 00:00:00 | 0.201 | 0.205 | 0.2 | 0.2 | 1580000 | 22000
SBS | 2020-04-07 00:00:00 | 5.75 | 5.75 | 5.74 | 5.75 | 13600 | 0
^MINING-OIL | 2020-04-07 00:00:00 | 4395.63 | 4472.72 | 4344.99 | 4358.07 | 83396 | -5531
AB | 2020-04-07 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86 | 5500 | 0
APX | 2020-04-07 00:00:00 | 0.75 | 0.78 | 0.74 | 0.76 | 1272000 | -32320
AR | 2020-04-07 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.001 | 319000000 | 0
AT | 2020-04-07 00:00:00 | 1.71 | 1.71 | 1.71 | 1.71 | 59000 | 0
COAL | 2020-04-07 00:00:00 | 0.21 | 0.239 | 0.21 | 0.239 | 20000 | 0
CPM | 2020-04-07 00:00:00 | 2.55 | 2.6 | 2.55 | 2.6 | 101000 | 0
DIZ | 2020-04-07 00:00:00 | 6.21 | 6.21 | 6.06 | 6.19 | 6500 | 0
FNI | 2020-04-07 00:00:00 | 0.64 | 0.68 | 0.62 | 0.67 | 6952000 | -620420
GEO | 2020-04-07 00:00:00 | 0.186 | 0.2 | 0.186 | 0.188 | 4980000 | 0
LC | 2020-04-07 00:00:00 | 0.072 | 0.076 | 0.07 | 0.071 | 2670000 | 0
MA | 2020-04-07 00:00:00 | 0.0065 | 0.0065 | 0.0064 | 0.0065 | 22000000 | 0
MAB | 2020-04-07 00:00:00 | 0.006 | 0.0069 | 0.006 | 0.0069 | 27000000 | 0
MARC | 2020-04-07 00:00:00 | 0.59 | 0.59 | 0.54 | 0.56 | 200000 | 0
NI | 2020-04-07 00:00:00 | 0.9 | 0.94 | 0.9 | 0.91 | 144000 | 0
NIKL | 2020-04-07 00:00:00 | 1.64 | 1.69 | 1.58 | 1.59 | 7148000 | -6565180
ORE | 2020-04-07 00:00:00 | 0.46 | 0.47 | 0.46 | 0.47 | 110000 | 0
PX | 2020-04-07 00:00:00 | 2.07 | 2.1 | 2 | 2 | 396000 | -625500
SCC | 2020-04-07 00:00:00 | 12 | 12.4 | 11.92 | 12 | 4226000 | 1963512
UPM | 2020-04-07 00:00:00 | 0.0039 | 0.004 | 0.0039 | 0.004 | 6000000 | 0
ACEX | 2020-04-07 00:00:00 | 5.26 | 5.33 | 5.26 | 5.31 | 100400 | 0
OPM | 2020-04-07 00:00:00 | 0.0083 | 0.0083 | 0.0082 | 0.0082 | 60000000 | 0
OV | 2020-04-07 00:00:00 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 1000000 | 0
PXP | 2020-04-07 00:00:00 | 3.98 | 4 | 3.84 | 3.85 | 2822000 | 348160
IDC | 2020-04-07 00:00:00 | 1.93 | 1.93 | 1.8 | 1.8 | 680000 | 0
KPPI | 2020-04-07 00:00:00 | 5.99 | 6.19 | 5.8 | 5.9 | 104000 | 0
X | 2020-04-07 00:00:00 | 0.49 | 0.49 | 0.48 | 0.49 | 950000 | 24500
FMETF | 2020-04-07 00:00:00 | 87.9 | 89 | 86.25 | 86.25 | 44010 | 18375
^PSEi | 2020-04-07 00:00:00 | 5694.68 | 5713.63 | 5597.98 | 5650.01 | 6362311 | -357149
^ALLSHARES | 2020-04-07 00:00:00 | 3422.46 | 3430.84 | 3369.97 | 3393.05 | 0 | 0
8990P | 2020-04-07 00:00:00 | 95 | 95 | 95 | 95 | 50 | 0
ALCPB | 2020-04-07 00:00:00 | 98 | 100 | 98 | 100 | 330 | 0
APB2R | 2020-04-07 00:00:00 | 490 | 490 | 490 | 490 | 210 | 53900
DDPR | 2020-04-07 00:00:00 | 97 | 97.5 | 97 | 97.5 | 29870 | 0
MWP | 2020-04-07 00:00:00 | 99 | 99 | 97.5 | 97.5 | 12000 | 0
PNX3B | 2020-04-07 00:00:00 | 102 | 102 | 102 | 102 | 350 | 0
PNX4 | 2020-04-07 00:00:00 | 995 | 995 | 993 | 993 | 8200 | 0
PRF2B | 2020-04-07 00:00:00 | 1039 | 1039 | 1039 | 1039 | 10 | 0
PRF3A | 2020-04-07 00:00:00 | 1015 | 1015 | 1015 | 1015 | 1465 | 0
SMC2C | 2020-04-07 00:00:00 | 76 | 76.1 | 75.85 | 76.1 | 2820 | 0
[NAME] | 2020-04-07 00:00:00 | 74 | 74 | 74 | 74 | 3200 | 0
SMC2E | 2020-04-07 00:00:00 | 74.4 | 74.4 | 74.4 | 74.4 | 490 | 0
SMC2F | 2020-04-07 00:00:00 | 74.85 | 75 | 74.8 | 75 | 89660 | 3742
[NAME] | 2020-04-07 00:00:00 | 74.05 | 74.05 | 74 | 74 | 22700 | 0
SMC2H | 2020-04-07 00:00:00 | 74.8 | 75 | 74.8 | 74.8 | 50650 | 0
SMC2I | 2020-04-07 00:00:00 | 74.8 | 74.8 | 73.5 | 74.8 | 83550 | 0
ABSP | 2020-04-07 00:00:00 | 15 | 17.7 | 15 | 15.4 | 59100 | 319780
GMAP | 2020-04-07 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 57000 | -279300
LRW | 2020-04-07 00:00:00 | 0.81 | 0.81 | 0.8 | 0.81 | 55000 | 0
[NAME] | 2020-04-07 00:00:00 | 9.9 | 9.9 | 9.8 | 9.8 | 2130 | 0
AUB | 2020-04-08 00:00:00 | 47 | 47 | 47 | 47 | 10000 | 235000
BDO | 2020-04-08 00:00:00 | 101.6 | 101.8 | 97.5 | 98.5 | 5557460 | -323059729
BPI | 2020-04-08 00:00:00 | 61.85 | 61.85 | 57 | 57.05 | 6531170 | -210615053
CHIB | 2020-04-08 00:00:00 | 20.75 | 20.75 | 20.15 | 20.4 | 38100 | -176690
EW | 2020-04-08 00:00:00 | 7.88 | 7.88 | 7.6 | 7.6 | 345600 | -2326957
MBT | 2020-04-08 00:00:00 | 37.2 | 37.4 | 36.3 | 36.3 | 4917900 | -111025005
PBB | 2020-04-08 00:00:00 | 8.71 | 8.71 | 8.65 | 8.65 | 4000 | 0
PBC | 2020-04-08 00:00:00 | 16 | 16 | 16 | 16 | 200 | 0
PNB | 2020-04-08 00:00:00 | 19.98 | 20.15 | 19.6 | 19.86 | 1460900 | -23106446
PSB | 2020-04-08 00:00:00 | 43.5 | 43.5 | 43.45 | 43.45 | 800 | 0
RCB | 2020-04-08 00:00:00 | 17.6 | 17.6 | 17 | 17 | 34900 | 0
SECB | 2020-04-08 00:00:00 | 107 | 111 | 105 | 105 | 479440 | -12658134
UBP | 2020-04-08 00:00:00 | 53.85 | 53.9 | 52.85 | 53.8 | 9890 | -10742
BKR | 2020-04-08 00:00:00 | 0.6 | 0.6 | 0.6 | 0.6 | 2000 | 0
COL | 2020-04-08 00:00:00 | 15.3 | 15.3 | 15.24 | 15.3 | 43600 | -601290
FERRO | 2020-04-08 00:00:00 | 2.68 | 2.68 | 2.5 | 2.59 | 18000 | 0
I | 2020-04-08 00:00:00 | 0.94 | 0.94 | 0.94 | 0.94 | 1000 | 0
MED | 2020-04-08 00:00:00 | 0.3 | 0.31 | 0.29 | 0.29 | 180000 | 0
NRCP | 2020-04-08 00:00:00 | 0.63 | 0.68 | 0.63 | 0.68 | 49000 | 0
PSE | 2020-04-08 00:00:00 | 169.5 | 169.5 | 169 | 169.3 | 430 | 3380
SLF | 2020-04-08 00:00:00 | 1620 | 1620 | 1620 | 1620 | 5 | 0
V | 2020-04-08 00:00:00 | 0.96 | 1.08 | 0.96 | 1.08 | 2000 | 0
^INDUSTRIAL | 2020-04-08 00:00:00 | 6973.16 | 7073.16 | 6870.55 | 7073.16 | 1071866 | -90133
ACEPH | 2020-04-08 00:00:00 | 2.06 | 2.06 | 2 | 2.02 | 1152000 | 56250
ACR | 2020-04-08 00:00:00 | 1 | 1 | 1 | 1 | 49000 | 0
AP | 2020-04-08 00:00:00 | 28 | 28.2 | 27 | 27.25 | 2476700 | -39746280
BSC | 2020-04-08 00:00:00 | 0.179 | 0.179 | 0.169 | 0.172 | 220000 | 0
FGEN | 2020-04-08 00:00:00 | 17.88 | 17.88 | 16.82 | 17.3 | 974800 | -7737806
FPH | 2020-04-08 00:00:00 | 51.5 | 52.85 | 51.45 | 52.25 | 2450 | -23514
MER | 2020-04-08 00:00:00 | 253 | 268 | 253 | 266.2 | 330920 | -493434
MWC | 2020-04-08 00:00:00 | 10.62 | 10.68 | 10.44 | 10.56 | 2461400 | -6450675
PCOR | 2020-04-08 00:00:00 | 2.6 | 2.6 | 2.5 | 2.57 | 6040000 | -13455570
PERC | 2020-04-08 00:00:00 | 2.4 | 2.45 | 2.4 | 2.42 | 39000 | 0
PNX | 2020-04-08 00:00:00 | 10 | 10.18 | 10 | 10.18 | 24100 | 0
SHLPH | 2020-04-08 00:00:00 | 18.22 | 18.22 | 18.02 | 18.06 | 488100 | -8007976
SPC | 2020-04-08 00:00:00 | 7.92 | 7.92 | 7.77 | 7.77 | 180400 | 0
VVT | 2020-04-08 00:00:00 | 15.1 | 15.1 | 15.1 | 15.1 | 100 | -1510
ANI | 2020-04-08 00:00:00 | 6.49 | 7 | 6.49 | 6.99 | 380000 | -1091507
AXLM | 2020-04-08 00:00:00 | 2.53 | 2.63 | 2.49 | 2.58 | 1591000 | -1197670
BMM | 2020-04-08 00:00:00 | 87 | 87 | 86 | 86 | 590 | 0
CAT | 2020-04-08 00:00:00 | 13.2 | 13.2 | 13.2 | 13.2 | 2000 | 0
CNPF | 2020-04-08 00:00:00 | 14.3 | 14.3 | 14.04 | 14.3 | 453600 | -251760
DELM | 2020-04-08 00:00:00 | 3.55 | 3.6 | 3.55 | 3.6 | 10000 | -7160
DNL | 2020-04-08 00:00:00 | 5.08 | 5.2 | 5.02 | 5.05 | 2535800 | -1294165
EMP | 2020-04-08 00:00:00 | 7.97 | 7.99 | 7.92 | 7.98 | 5007900 | -37943788
FB | 2020-04-08 00:00:00 | 55.5 | 55.5 | 53.8 | 54 | 278750 | 4980488
FOOD | 2020-04-08 00:00:00 | 0.53 | 0.53 | 0.5 | 0.5 | 293000 | 0
FRUIT | 2020-04-08 00:00:00 | 1.34 | 1.35 | 1.29 | 1.33 | 7972000 | 204320
GSMI | 2020-04-08 00:00:00 | 31.7 | 32 | 31.1 | 32 | 36600 | 0
JFC | 2020-04-08 00:00:00 | 111 | 120 | 108.1 | 120 | 2922350 | 101852202
MAXS | 2020-04-08 00:00:00 | 4.61 | 4.9 | 4.58 | 4.6 | 2086000 | -4242620
PIP | 2020-04-08 00:00:00 | 1.8 | 1.8 | 1.76 | 1.8 | 578000 | 264030
PIZZA | 2020-04-08 00:00:00 | 5.18 | 5.18 | 5.01 | 5.12 | 5585300 | -13888298
RCI | 2020-04-08 00:00:00 | 1.44 | 1.45 | 1.32 | 1.45 | 1922000 | 69090
RFM | 2020-04-08 00:00:00 | 4.52 | 4.52 | 4.35 | 4.52 | 102000 | 435000
ROX | 2020-04-08 00:00:00 | 1.42 | 1.42 | 1.36 | 1.36 | 20000 | 0
SFI | 2020-04-08 00:00:00 | 0.109 | 0.109 | 0.109 | 0.109 | 90000 | 0
URC | 2020-04-08 00:00:00 | 121.8 | 122 | 116 | 122 | 1678140 | -59173169
VITA | 2020-04-08 00:00:00 | 0.8 | 0.8 | 0.75 | 0.77 | 2873000 | 0
VMC | 2020-04-08 00:00:00 | 2.21 | 2.52 | 2.21 | 2.49 | 32000 | 0
CHP | 2020-04-08 00:00:00 | 1.05 | 1.06 | 1.02 | 1.03 | 2709000 | -1583670
EAGLE | 2020-04-08 00:00:00 | 7.78 | 7.78 | 7.5 | 7.55 | 480800 | -28133
EEI | 2020-04-08 00:00:00 | 5.5 | 5.5 | 5.2 | 5.4 | 1306800 | -2684303
MWIDE | 2020-04-08 00:00:00 | 6.37 | 6.37 | 6.15 | 6.3 | 862100 | 1545028
PHN | 2020-04-08 00:00:00 | 8.95 | 8.95 | 8.95 | 8.95 | 100 | 0
VUL | 2020-04-08 00:00:00 | 0.58 | 0.61 | 0.56 | 0.6 | 1709000 | 0
CROWN | 2020-04-08 00:00:00 | 1.85 | 1.9 | 1.85 | 1.9 | 10000 | 0
EURO | 2020-04-08 00:00:00 | 1.85 | 1.92 | 1.85 | 1.87 | 943000 | 39480
MVC | 2020-04-08 00:00:00 | 3.15 | 3.19 | 3.15 | 3.19 | 11000 | -15750
GREEN | 2020-04-08 00:00:00 | 0.79 | 0.79 | 0.74 | 0.77 | 562000 | 13230
IMI | 2020-04-08 00:00:00 | 4.59 | 4.59 | 4.45 | 4.46 | 7000 | 0
ION | 2020-04-08 00:00:00 | 0.96 | 0.96 | 0.95 | 0.96 | 7000 | 0
PMPC | 2020-04-08 00:00:00 | 4.94 | 4.94 | 4.94 | 4.94 | 1000 | 0
SSP | 2020-04-08 00:00:00 | 0.76 | 0.8 | 0.74 | 0.79 | 696000 | -230670
TECH | 2020-04-08 00:00:00 | 6.2 | 6.27 | 5.94 | 5.97 | 6045500 | -42952
^HOLDING | 2020-04-08 00:00:00 | 5544.67 | 5544.67 | 5449.67 | 5510.79 | 1334744 | -339271
ABA | 2020-04-08 00:00:00 | 0.51 | 0.52 | 0.5 | 0.52 | 1380000 | 6760
ABG | 2020-04-08 00:00:00 | 5.55 | 5.82 | 5.55 | 5.61 | 3500 | 0
AC | 2020-04-08 00:00:00 | 494.8 | 498 | 483 | 498 | 515540 | -17361736
AEV | 2020-04-08 00:00:00 | 44 | 44 | 41.2 | 41.95 | 3078300 | -9557160
AGI | 2020-04-08 00:00:00 | 6.91 | 6.92 | 6.62 | 6.64 | 3985200 | -19081736
ALLHC | 2020-04-08 00:00:00 | 1.57 | 1.57 | 1.5 | 1.5 | 2932000 | 375000
ANS | 2020-04-08 00:00:00 | 6.04 | 6.04 | 5.9 | 5.9 | 300 | 0
APO | 2020-04-08 00:00:00 | 0.51 | 0.54 | 0.51 | 0.53 | 310000 | 0
ATN | 2020-04-08 00:00:00 | 0.425 | 0.455 | 0.415 | 0.455 | 11570000 | 0
ATNB | 2020-04-08 00:00:00 | 0.485 | 0.485 | 0.485 | 0.485 | 110000 | -48500
COSCO | 2020-04-08 00:00:00 | 5 | 5 | 4.69 | 4.84 | 2862400 | -3624534
DMC | 2020-04-08 00:00:00 | 4.2 | 4.2 | 3.99 | 4 | 8974000 | -6011250
FDC | 2020-04-08 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 8600 | 0
GTCAP | 2020-04-08 00:00:00 | 404 | 404 | 399 | 399 | 211890 | -12622218
HI | 2020-04-08 00:00:00 | 3.8 | 3.8 | 3.8 | 3.8 | 11000 | -38000
JGS | 2020-04-08 00:00:00 | 55.15 | 56 | 53.75 | 54.5 | 3639630 | -72961811
KPH | 2020-04-08 00:00:00 | 5 | 5 | 5 | 5 | 1000 | 0
KPHB | 2020-04-08 00:00:00 | 6 | 6 | 6 | 6 | 57400 | -344400
LIHC | 2020-04-08 00:00:00 | 0.425 | 0.43 | 0.425 | 0.43 | 300000 | 0
LPZ | 2020-04-08 00:00:00 | 3 | 3 | 2.81 | 2.87 | 1107000 | -2824310
LTG | 2020-04-08 00:00:00 | 7.35 | 7.45 | 7.17 | 7.45 | 1371900 | -6954221
MHC | 2020-04-08 00:00:00 | 0.455 | 0.49 | 0.455 | 0.49 | 50000 | 0
MPI | 2020-04-08 00:00:00 | 2.53 | 2.56 | 2.48 | 2.49 | 51616000 | -63928810
PA | 2020-04-08 00:00:00 | 2.71 | 2.8 | 2.71 | 2.8 | 8000 | 0
SGI | 2020-04-08 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 1000 | 0
SGP | 2020-04-08 00:00:00 | 180 | 180 | 174.5 | 174.5 | 4060 | 5400
SM | 2020-04-08 00:00:00 | 865 | 878 | 851 | 870 | 450970 | -124143610
SMC | 2020-04-08 00:00:00 | 95.2 | 95.5 | 94.05 | 94.5 | 145060 | -156152
SOC | 2020-04-08 00:00:00 | 0.62 | 0.68 | 0.62 | 0.68 | 117000 | 0
TFHI | 2020-04-08 00:00:00 | 155 | 156 | 149 | 156 | 390 | 0
WIN | 2020-04-08 00:00:00 | 0.209 | 0.209 | 0.208 | 0.208 | 20000 | 0
ZHI | 2020-04-08 00:00:00 | 0.132 | 0.132 | 0.132 | 0.132 | 420000 | 0
^PROPERTY | 2020-04-08 00:00:00 | 2913.06 | 2913.06 | 2838.4 | 2838.4 | 1227958 | -299515
ALCO | 2020-04-08 00:00:00 | 0.58 | 0.58 | 0.56 | 0.57 | 1422000 | 0
ALHI | 2020-04-08 00:00:00 | 6.41 | 6.41 | 6.41 | 6.41 | 200 | 0
ALI | 2020-04-08 00:00:00 | 32.4 | 32.65 | 31.8 | 32 | 11319200 | -29943620
ARA | 2020-04-08 00:00:00 | 1.03 | 1.11 | 1.01 | 1.1 | 117000 | 0
BEL | 2020-04-08 00:00:00 | 1.35 | 1.35 | 1.35 | 1.35 | 2000 | 0
BRN | 2020-04-08 00:00:00 | 0.56 | 0.56 | 0.53 | 0.55 | 423000 | 0
CDC | 2020-04-08 00:00:00 | 0.71 | 0.74 | 0.71 | 0.74 | 13000 | 0
CHI | 2020-04-08 00:00:00 | 6.04 | 6.04 | 6.04 | 6.04 | 2400 | 0
CLI | 2020-04-08 00:00:00 | 3.8 | 3.8 | 3.77 | 3.8 | 1099000 | 49010
CPG | 2020-04-08 00:00:00 | 0.375 | 0.38 | 0.375 | 0.375 | 2420000 | -15200
CYBR | 2020-04-08 00:00:00 | 0.26 | 0.26 | 0.26 | 0.26 | 20000 | 0
DD | 2020-04-08 00:00:00 | 16.16 | 16.18 | 15.8 | 16.16 | 513800 | -3861526
DMW | 2020-04-08 00:00:00 | 6.9 | 7 | 6.9 | 6.9 | 2600 | 0
FLI | 2020-04-08 00:00:00 | 0.94 | 0.96 | 0.9 | 0.91 | 20252000 | -14119950
GERI | 2020-04-08 00:00:00 | 0.77 | 0.77 | 0.75 | 0.75 | 485000 | 0
HOUSE | 2020-04-08 00:00:00 | 11.8 | 11.8 | 11.54 | 11.6 | 213400 | 0
IRC | 2020-04-08 00:00:00 | 0.72 | 0.73 | 0.72 | 0.73 | 442000 | 0
LAND | 2020-04-08 00:00:00 | 0.72 | 0.72 | 0.72 | 0.72 | 3000 | 0
MEG | 2020-04-08 00:00:00 | 2.69 | 2.72 | 2.6 | 2.72 | 42946000 | 30483410
MRC | 2020-04-08 00:00:00 | 0.14 | 0.146 | 0.14 | 0.145 | 3150000 | 0
PRMX | 2020-04-08 00:00:00 | 1.73 | 1.74 | 1.73 | 1.74 | 10000 | 0
RLC | 2020-04-08 00:00:00 | 14.2 | 14.2 | 13.38 | 13.74 | 3427800 | -16121538
RLT | 2020-04-08 00:00:00 | 0.275 | 0.275 | 0.275 | 0.275 | 10000 | 0
ROCK | 2020-04-08 00:00:00 | 1.5 | 1.52 | 1.5 | 1.52 | 178000 | 45100
SHNG | 2020-04-08 00:00:00 | 2.92 | 2.92 | 2.75 | 2.77 | 163000 | 111290
SLI | 2020-04-08 00:00:00 | 1.85 | 1.86 | 1.85 | 1.85 | 596000 | 0
SMPH | 2020-04-08 00:00:00 | 30.5 | 31 | 29.15 | 29.2 | 18388700 | -259175405
STR | 2020-04-08 00:00:00 | 3.58 | 3.58 | 3.5 | 3.5 | 7000 | 0
SUN | 2020-04-08 00:00:00 | 1.15 | 1.2 | 1.15 | 1.18 | 752000 | 0
VLL | 2020-04-08 00:00:00 | 4.11 | 4.11 | 3.91 | 3.93 | 2714000 | -6966780
^SERVICE | 2020-04-08 00:00:00 | 1239.59 | 1239.59 | 1213.15 | 1222.24 | 1030556 | -151192
ABS | 2020-04-08 00:00:00 | 17.2 | 17.3 | 16.58 | 16.84 | 67800 | 0
GMA7 | 2020-04-08 00:00:00 | 5 | 5.1 | 4.97 | 5.09 | 281700 | 0
MB | 2020-04-08 00:00:00 | 0.35 | 0.375 | 0.35 | 0.375 | 190000 | 0
MBC | 2020-04-08 00:00:00 | 12 | 12.44 | 11.9 | 11.9 | 800 | 0
GLO | 2020-04-08 00:00:00 | 2186 | 2186 | 2104 | 2160 | 80825 | -24547720
TEL | 2020-04-08 00:00:00 | 1128 | 1128 | 1081 | 1100 | 223495 | -123786850
APL | 2020-04-08 00:00:00 | 0.038 | 0.039 | 0.038 | 0.038 | 3300000 | 0
DFNN | 2020-04-08 00:00:00 | 3.29 | 3.29 | 3.29 | 3.29 | 2000 | 3290
DITO | 2020-04-08 00:00:00 | 1.67 | 1.7 | 1.63 | 1.7 | 17710000 | 1527940
IS | 2020-04-08 00:00:00 | 0.083 | 0.084 | 0.08 | 0.08 | 660000 | 0
NOW | 2020-04-08 00:00:00 | 1.6 | 1.66 | 1.57 | 1.6 | 1387000 | -12880
TBGI | 2020-04-08 00:00:00 | 0.158 | 0.158 | 0.158 | 0.158 | 830000 | 0
WEB | 2020-04-08 00:00:00 | 1.75 | 2.22 | 1.7 | 1.96 | 12681000 | 127930
2GO | 2020-04-08 00:00:00 | 5.95 | 5.95 | 5.87 | 5.87 | 19000 | -88765
C | 2020-04-08 00:00:00 | 2.59 | 2.63 | 2.5 | 2.61 | 604000 | 203400
CEB | 2020-04-08 00:00:00 | 50.95 | 51.95 | 48 | 48.05 | 503390 | -13070045
ICT | 2020-04-08 00:00:00 | 74.9 | 75.95 | 72.85 | 73.75 | 1343500 | -4144550
LBC | 2020-04-08 00:00:00 | 12.18 | 12.18 | 12.18 | 12.18 | 100 | 0
MAC | 2020-04-08 00:00:00 | 4.27 | 4.38 | 4.15 | 4.2 | 1892000 | -1199180
MAH | 2020-04-08 00:00:00 | 1.47 | 1.48 | 1.37 | 1.44 | 741000 | 0
MAHB | 2020-04-08 00:00:00 | 1.6 | 1.6 | 1.41 | 1.59 | 16000 | 0
PAL | 2020-04-08 00:00:00 | 6.75 | 6.75 | 6.7 | 6.7 | 9200 | 0
TUGS | 2020-04-08 00:00:00 | 0.76 | 0.77 | 0.71 | 0.74 | 582000 | 0
BHI | 2020-04-08 00:00:00 | 0.03 | 0.032 | 0.028 | 0.028 | 12700000 | 0
WPI | 2020-04-08 00:00:00 | 0.415 | 0.415 | 0.415 | 0.415 | 290000 | 0
STI | 2020-04-08 00:00:00 | 0.395 | 0.395 | 0.38 | 0.385 | 2590000 | -935550
BCOR | 2020-04-08 00:00:00 | 2.11 | 2.29 | 2.1 | 2.26 | 203000 | -329
BLOOM | 2020-04-08 00:00:00 | 5.98 | 5.98 | 5.65 | 5.68 | 2147800 | -8269438
LOTO | 2020-04-08 00:00:00 | 1.79 | 1.79 | 1.75 | 1.75 | 2000 | 0
LR | 2020-04-08 00:00:00 | 1.38 | 1.49 | 1.36 | 1.39 | 550000 | 4080
PHR | 2020-04-08 00:00:00 | 3.6 | 3.99 | 3.6 | 3.99 | 5000 | 0
PLC | 2020-04-08 00:00:00 | 0.3 | 0.305 | 0.295 | 0.3 | 6540000 | -231000
HOME | 2020-04-08 00:00:00 | 4.62 | 4.74 | 4.62 | 4.7 | 876000 | 1481500
MRSGI | 2020-04-08 00:00:00 | 1.57 | 1.57 | 1.42 | 1.46 | 3088000 | -548300
PGOLD | 2020-04-08 00:00:00 | 40.2 | 41.5 | 39.6 | 41.4 | 4580000 | 28304750
RRHI | 2020-04-08 00:00:00 | 61.95 | 61.95 | 58.5 | 61.5 | 1486810 | -2267242
SEVN | 2020-04-08 00:00:00 | 132 | 133 | 132 | 132 | 43000 | -4015540
SSI | 2020-04-08 00:00:00 | 1.23 | 1.27 | 1.21 | 1.21 | 970000 | -321130
WLCON | 2020-04-08 00:00:00 | 12.64 | 12.94 | 12.5 | 12.58 | 3534200 | 593526
APC | 2020-04-08 00:00:00 | 0.28 | 0.29 | 0.28 | 0.285 | 440000 | 0
ECP | 2020-04-08 00:00:00 | 5.24 | 5.24 | 5 | 5.19 | 41000 | 0
PHA | 2020-04-08 00:00:00 | 0.2 | 0.205 | 0.2 | 0.2 | 520000 | 0
SBS | 2020-04-08 00:00:00 | 5.75 | 5.8 | 5.75 | 5.75 | 9300 | 0
^MINING-OIL | 2020-04-08 00:00:00 | 4364.49 | 4366.98 | 4262.51 | 4320.96 | 35583 | -5935
AB | 2020-04-08 00:00:00 | 10.86 | 10.86 | 10.78 | 10.86 | 7000 | 0
APX | 2020-04-08 00:00:00 | 0.76 | 0.76 | 0.72 | 0.75 | 158000 | 2280
AR | 2020-04-08 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 24000000 | 0
AT | 2020-04-08 00:00:00 | 1.71 | 1.71 | 1.7 | 1.7 | 90000 | 0
CPM | 2020-04-08 00:00:00 | 2.61 | 2.62 | 2.61 | 2.62 | 200000 | 0
DIZ | 2020-04-08 00:00:00 | 6.22 | 6.22 | 6.16 | 6.17 | 12800 | 0
FNI | 2020-04-08 00:00:00 | 0.66 | 0.68 | 0.64 | 0.66 | 5301000 | -728150
GEO | 2020-04-08 00:00:00 | 0.187 | 0.2 | 0.187 | 0.189 | 230000 | 0
LC | 2020-04-08 00:00:00 | 0.071 | 0.077 | 0.071 | 0.077 | 3420000 | 0
MA | 2020-04-08 00:00:00 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 32000000 | 0
MAB | 2020-04-08 00:00:00 | 0.007 | 0.007 | 0.0064 | 0.0064 | 2000000 | 0
MARC | 2020-04-08 00:00:00 | 0.56 | 0.6 | 0.53 | 0.53 | 279000 | 0
NI | 2020-04-08 00:00:00 | 0.91 | 0.93 | 0.9 | 0.91 | 159000 | 0
NIKL | 2020-04-08 00:00:00 | 1.6 | 1.67 | 1.57 | 1.62 | 6528000 | -3268090
OM | 2020-04-08 00:00:00 | 0.355 | 0.355 | 0.355 | 0.355 | 140000 | 0
ORE | 2020-04-08 00:00:00 | 0.475 | 0.475 | 0.45 | 0.45 | 490000 | 0
PX | 2020-04-08 00:00:00 | 2 | 2.07 | 2 | 2.04 | 256000 | -125340
SCC | 2020-04-08 00:00:00 | 12 | 12 | 11.5 | 11.6 | 1075400 | -2054890
UPM | 2020-04-08 00:00:00 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 5000000 | 0
ACEX | 2020-04-08 00:00:00 | 5.31 | 5.34 | 5 | 5.19 | 136100 | 2076
OPM | 2020-04-08 00:00:00 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 10000000 | 0
PXP | 2020-04-08 00:00:00 | 3.9 | 3.9 | 3.8 | 3.84 | 1465000 | 236500
IDC | 2020-04-08 00:00:00 | 1.8 | 1.87 | 1.61 | 1.61 | 3161000 | 193970
KPPI | 2020-04-08 00:00:00 | 5.9 | 6 | 5.7 | 5.7 | 46200 | 0
X | 2020-04-08 00:00:00 | 0.495 | 0.55 | 0.495 | 0.55 | 8390000 | -6200
FMETF | 2020-04-08 00:00:00 | 86.25 | 86.25 | 84.5 | 84.5 | 36070 | 204300
^PSEi | 2020-04-08 00:00:00 | 5593.71 | 5593.71 | 5498.54 | 5510.83 | 5953686 | -1676773
^ALLSHARES | 2020-04-08 00:00:00 | 3373.1 | 3373.1 | 3327.06 | 3332.44 | 0 | 0
8990P | 2020-04-08 00:00:00 | 95 | 95 | 95 | 95 | 3300 | 0
ACPB1 | 2020-04-08 00:00:00 | 497 | 497 | 497 | 497 | 2000 | 0
APB2R | 2020-04-08 00:00:00 | 490 | 490 | 490 | 490 | 150 | 0
[NAME] | 2020-04-08 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 2510 | 199995
DDPR | 2020-04-08 00:00:00 | 97.5 | 97.5 | 97.5 | 97.5 | 18860 | 487500
GLOPP | 2020-04-08 00:00:00 | 499.8 | 499.8 | 499.8 | 499.8 | 30 | 0
GTPPB | 2020-04-08 00:00:00 | 989 | 990 | 988 | 990 | 1200 | 0
MWP | 2020-04-08 00:00:00 | 99.45 | 99.45 | 99.45 | 99.45 | 100 | 0
PNX3B | 2020-04-08 00:00:00 | 102.5 | 102.5 | 102.5 | 102.5 | 600 | 0
PNX4 | 2020-04-08 00:00:00 | 996.5 | 999 | 995 | 995 | 1300 | 0
PRF3B | 2020-04-08 00:00:00 | 1006 | 1006 | 1006 | 1006 | 7000 | 0
SMC2C | 2020-04-08 00:00:00 | 76.3 | 76.3 | 76 | 76.3 | 1840 | 0
[NAME] | 2020-04-08 00:00:00 | 74.9 | 74.9 | 74.9 | 74.9 | 5000 | 0
SMC2F | 2020-04-08 00:00:00 | 75 | 75 | 75 | 75 | 76300 | 0
[NAME] | 2020-04-08 00:00:00 | 75.05 | 75.05 | 75.05 | 75.05 | 150 | 11257
SMC2H | 2020-04-08 00:00:00 | 74.95 | 75 | 74.95 | 75 | 77000 | 0
SMC2I | 2020-04-08 00:00:00 | 74.85 | 74.85 | 74.85 | 74.85 | 390 | 0
ABSP | 2020-04-08 00:00:00 | 15.5 | 15.5 | 15.3 | 15.3 | 38000 | -585900
GMAP | 2020-04-08 00:00:00 | 4.9 | 4.9 | 4.8 | 4.89 | 36000 | -4900
LRW | 2020-04-08 00:00:00 | 0.8 | 1 | 0.8 | 0.88 | 117000 | 0
[NAME] | 2020-04-08 00:00:00 | 9.8 | 9.8 | 9.8 | 9.8 | 1040 | 0
DMPA2 | 2020-04-08 00:00:00 | 9.75 | 9.75 | 9.7 | 9.7 | 6230 | 0
AUB | 2020-04-13 00:00:00 | 47.7 | 47.7 | 47.7 | 47.7 | 100 | 0
BDO | 2020-04-13 00:00:00 | 100.8 | 103.5 | 98.4 | 98.5 | 7238320 | -143702018
BPI | 2020-04-13 00:00:00 | 58.1 | 58.85 | 57.7 | 58 | 1956590 | -43796281
CHIB | 2020-04-13 00:00:00 | 20.4 | 20.4 | 19.76 | 19.9 | 486900 | -2749333
EW | 2020-04-13 00:00:00 | 7.6 | 7.96 | 7.6 | 7.62 | 267700 | -1729858
MBT | 2020-04-13 00:00:00 | 37 | 37.75 | 36.8 | 37 | 3241800 | -64684320
PBB | 2020-04-13 00:00:00 | 8.65 | 8.65 | 8.65 | 8.65 | 600 | 0
PBC | 2020-04-13 00:00:00 | 16.02 | 16.02 | 16.02 | 16.02 | 200 | 0
PNB | 2020-04-13 00:00:00 | 20 | 21.9 | 20 | 21 | 647300 | -2473090
PSB | 2020-04-13 00:00:00 | 43 | 43 | 43 | 43 | 300 | 0
RCB | 2020-04-13 00:00:00 | 17.5 | 17.5 | 17.3 | 17.3 | 4200 | 0
SECB | 2020-04-13 00:00:00 | 107.2 | 107.3 | 102 | 102 | 886980 | -11746074
UBP | 2020-04-13 00:00:00 | 53.9 | 53.9 | 52.85 | 53.7 | 15810 | 530
COL | 2020-04-13 00:00:00 | 15.4 | 15.8 | 15.4 | 15.5 | 7600 | 0
FERRO | 2020-04-13 00:00:00 | 2.89 | 2.89 | 2.75 | 2.81 | 6000 | 0
I | 2020-04-13 00:00:00 | 0.95 | 0.95 | 0.94 | 0.94 | 2000 | 0
MED | 2020-04-13 00:00:00 | 0.265 | 0.3 | 0.265 | 0.3 | 180000 | 0
MFC | 2020-04-13 00:00:00 | 695 | 695 | 615 | 615 | 140 | 0
NRCP | 2020-04-13 00:00:00 | 0.65 | 0.65 | 0.65 | 0.65 | 162000 | 0
PSE | 2020-04-13 00:00:00 | 169.3 | 169.5 | 169 | 169 | 110 | 0
SLF | 2020-04-13 00:00:00 | 1620 | 1655 | 1620 | 1655 | 25 | 0
V | 2020-04-13 00:00:00 | 0.96 | 1.09 | 0.96 | 1.09 | 2000 | 0
^INDUSTRIAL | 2020-04-13 00:00:00 | 7114.73 | 7335.89 | 7114.73 | 7335.89 | 896739 | -119658
ACEPH | 2020-04-13 00:00:00 | 2.02 | 2.02 | 1.97 | 2 | 4423000 | -280000
ACR | 2020-04-13 00:00:00 | 1 | 1 | 0.99 | 0.99 | 19000 | 0
AP | 2020-04-13 00:00:00 | 27.5 | 27.95 | 27.25 | 27.55 | 1091700 | -18019745
BSC | 2020-04-13 00:00:00 | 0.166 | 0.171 | 0.166 | 0.171 | 60000 | 0
FGEN | 2020-04-13 00:00:00 | 17.3 | 17.9 | 17.06 | 17.9 | 797100 | -7013946
FPH | 2020-04-13 00:00:00 | 52 | 52.5 | 51.5 | 52.1 | 5290 | -76144
MER | 2020-04-13 00:00:00 | 266.2 | 267 | 258 | 267 | 309640 | 7598534
MWC | 2020-04-13 00:00:00 | 10.58 | 11.1 | 10.58 | 10.88 | 3597500 | -13084020
PCOR | 2020-04-13 00:00:00 | 2.6 | 2.83 | 2.59 | 2.82 | 4400000 | 70750
PERC | 2020-04-13 00:00:00 | 2.63 | 2.63 | 2.49 | 2.5 | 21000 | 0
PNX | 2020-04-13 00:00:00 | 10 | 10.18 | 9.8 | 10.18 | 43300 | 0
SHLPH | 2020-04-13 00:00:00 | 18.06 | 18.3 | 18.02 | 18.08 | 1496600 | -14951377
SPC | 2020-04-13 00:00:00 | 7.77 | 7.95 | 7.77 | 7.95 | 34600 | 0
ANI | 2020-04-13 00:00:00 | 6.98 | 7.04 | 6.75 | 6.92 | 255800 | -383395
AXLM | 2020-04-13 00:00:00 | 2.56 | 2.62 | 2.5 | 2.51 | 923000 | -421660
BMM | 2020-04-13 00:00:00 | 86.95 | 86.95 | 86.95 | 86.95 | 60 | 0
CNPF | 2020-04-13 00:00:00 | 14.3 | 14.3 | 14.02 | 14.14 | 58100 | 309566
DELM | 2020-04-13 00:00:00 | 3.4 | 3.7 | 3.4 | 3.4 | 61000 | -11100
DNL | 2020-04-13 00:00:00 | 5.15 | 5.58 | 5.1 | 5.4 | 3211600 | 2214331
EMP | 2020-04-13 00:00:00 | 7.98 | 7.98 | 7.9 | 7.98 | 4224000 | -30538705
FB | 2020-04-13 00:00:00 | 55.45 | 58.5 | 55 | 55 | 410710 | 9928833
FOOD | 2020-04-13 00:00:00 | 0.52 | 0.52 | 0.5 | 0.52 | 159000 | 0
FRUIT | 2020-04-13 00:00:00 | 1.35 | 1.41 | 1.35 | 1.38 | 15904000 | 994559
GSMI | 2020-04-13 00:00:00 | 32 | 32 | 31 | 31.95 | 52000 | 0
JFC | 2020-04-13 00:00:00 | 121 | 136.1 | 121 | 135 | 2592310 | -13735904
MACAY | 2020-04-13 00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 1900 | 0
MAXS | 2020-04-13 00:00:00 | 4.69 | 5.3 | 4.69 | 5.06 | 6049000 | -6442540
PIP | 2020-04-13 00:00:00 | 1.78 | 1.81 | 1.72 | 1.81 | 658000 | 434320
PIZZA | 2020-04-13 00:00:00 | 5.2 | 5.62 | 5.2 | 5.36 | 6158800 | -15684571
RCI | 2020-04-13 00:00:00 | 1.37 | 1.45 | 1.37 | 1.42 | 1263000 | 0
RFM | 2020-04-13 00:00:00 | 4.51 | 4.55 | 4.51 | 4.54 | 22000 | -18130
SFI | 2020-04-13 00:00:00 | 0.109 | 0.109 | 0.109 | 0.109 | 390000 | 0
URC | 2020-04-13 00:00:00 | 123 | 126 | 119.6 | 125.8 | 995830 | -16320302
VITA | 2020-04-13 00:00:00 | 0.77 | 0.8 | 0.77 | 0.79 | 2412000 | 0
CA | 2020-04-13 00:00:00 | 48 | 48 | 48 | 48 | 100 | 0
CHP | 2020-04-13 00:00:00 | 1.05 | 1.06 | 1.03 | 1.05 | 3781000 | -2050400
EAGLE | 2020-04-13 00:00:00 | 7.55 | 7.55 | 7.45 | 7.49 | 461900 | -1348822
EEI | 2020-04-13 00:00:00 | 5.4 | 5.64 | 5.35 | 5.4 | 912900 | -1292982
HLCM | 2020-04-13 00:00:00 | 12.16 | 12.2 | 11.6 | 12.2 | 177000 | -618196
MWIDE | 2020-04-13 00:00:00 | 6.37 | 6.96 | 6.34 | 6.6 | 2269300 | 1461844
T | 2020-04-13 00:00:00 | 0.71 | 0.71 | 0.7 | 0.7 | 201000 | 0
VUL | 2020-04-13 00:00:00 | 0.6 | 0.65 | 0.57 | 0.59 | 896000 | 1200
CROWN | 2020-04-13 00:00:00 | 1.9 | 1.91 | 1.9 | 1.91 | 6000 | 0
EURO | 2020-04-13 00:00:00 | 1.9 | 2.15 | 1.9 | 2.15 | 4809000 | 130650
MVC | 2020-04-13 00:00:00 | 3.3 | 3.3 | 3.11 | 3.11 | 21000 | 0
CIC | 2020-04-13 00:00:00 | 25.15 | 25.15 | 25 | 25 | 1600 | 0
GREEN | 2020-04-13 00:00:00 | 0.76 | 0.8 | 0.76 | 0.8 | 308000 | -18960
IMI | 2020-04-13 00:00:00 | 4.47 | 4.6 | 4.47 | 4.47 | 52000 | -17890
ION | 2020-04-13 00:00:00 | 0.96 | 1 | 0.95 | 0.99 | 412000 | -5700
SSP | 2020-04-13 00:00:00 | 0.8 | 0.88 | 0.76 | 0.81 | 1067000 | -176550
TECH | 2020-04-13 00:00:00 | 5.99 | 6.1 | 5.83 | 5.86 | 1331900 | -291572
^HOLDING | 2020-04-13 00:00:00 | 5521.82 | 5555.44 | 5451.37 | 5533.56 | 1082361 | -229195
ABA | 2020-04-13 00:00:00 | 0.52 | 0.53 | 0.51 | 0.52 | 1488000 | 59280
ABG | 2020-04-13 00:00:00 | 5.85 | 5.85 | 5.53 | 5.85 | 3200 | 0
AC | 2020-04-13 00:00:00 | 502 | 524 | 502 | 508 | 604700 | -20018955
AEV | 2020-04-13 00:00:00 | 42.7 | 43.5 | 41.4 | 43.1 | 1217000 | -34600650
AGI | 2020-04-13 00:00:00 | 6.8 | 6.99 | 6.73 | 6.76 | 5590800 | 15571326
ALLHC | 2020-04-13 00:00:00 | 1.51 | 1.51 | 1.49 | 1.49 | 1034000 | 150000
ANS | 2020-04-13 00:00:00 | 5.93 | 5.93 | 5.93 | 5.93 | 1100 | 0
APO | 2020-04-13 00:00:00 | 0.54 | 0.54 | 0.51 | 0.52 | 93000 | 0
ATN | 2020-04-13 00:00:00 | 0.455 | 0.455 | 0.43 | 0.43 | 2320000 | 0
COSCO | 2020-04-13 00:00:00 | 4.78 | 4.98 | 4.62 | 4.85 | 6478000 | -25928839
DMC | 2020-04-13 00:00:00 | 4.08 | 4.17 | 4.05 | 4.15 | 4160000 | -2512570
FDC | 2020-04-13 00:00:00 | 8.4 | 8.5 | 8.4 | 8.5 | 1600 | 0
FJP | 2020-04-13 00:00:00 | 2.87 | 4.06 | 2.87 | 3.7 | 19000 | 0
GTCAP | 2020-04-13 00:00:00 | 401 | 411 | 400 | 400 | 135800 | 2770930
HI | 2020-04-13 00:00:00 | 3.8 | 3.82 | 3.8 | 3.82 | 77000 | -277660
JGS | 2020-04-13 00:00:00 | 54 | 55.4 | 53.2 | 53.7 | 1782440 | -26031984
LIHC | 2020-04-13 00:00:00 | 0.43 | 0.49 | 0.43 | 0.455 | 140000 | 0
LPZ | 2020-04-13 00:00:00 | 2.81 | 2.84 | 2.81 | 2.82 | 389000 | -986900
LTG | 2020-04-13 00:00:00 | 7.45 | 7.48 | 7.16 | 7.39 | 1120600 | -2191874
MHC | 2020-04-13 00:00:00 | 0.46 | 0.48 | 0.455 | 0.455 | 130000 | 0
MPI | 2020-04-13 00:00:00 | 2.5 | 2.55 | 2.49 | 2.5 | 65914000 | -62938880
PA | 2020-04-13 00:00:00 | 3.2 | 3.2 | 3.2 | 3.2 | 1000 | 0
PRIM | 2020-04-13 00:00:00 | 0.72 | 0.74 | 0.71 | 0.72 | 54000 | 0
SGI | 2020-04-13 00:00:00 | 0.82 | 0.9 | 0.82 | 0.9 | 4000 | 0
SGP | 2020-04-13 00:00:00 | 171 | 171.1 | 161 | 170 | 3100 | 0
SM | 2020-04-13 00:00:00 | 869 | 876.5 | 843.5 | 870 | 206530 | -74251730
SMC | 2020-04-13 00:00:00 | 95 | 97 | 94.5 | 94.95 | 258910 | 2004347
SOC | 2020-04-13 00:00:00 | 0.61 | 0.67 | 0.6 | 0.67 | 21000 | 0
TFHI | 2020-04-13 00:00:00 | 150 | 156 | 150 | 156 | 320 | -10860
WIN | 2020-04-13 00:00:00 | 0.208 | 0.208 | 0.19 | 0.208 | 30000 | 0
ZHI | 2020-04-13 00:00:00 | 0.132 | 0.132 | 0.125 | 0.125 | 570000 | 0
^PROPERTY | 2020-04-13 00:00:00 | 2857.78 | 2930.39 | 2828.18 | 2930.39 | 850333 | -75262
ALCO | 2020-04-13 00:00:00 | 0.56 | 0.58 | 0.53 | 0.57 | 825000 | 0
ALHI | 2020-04-13 00:00:00 | 9 | 9 | 8.99 | 9 | 2100 | 0
ALI | 2020-04-13 00:00:00 | 32.3 | 33.45 | 31.95 | 33.45 | 7580800 | 3951375
ARA | 2020-04-13 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 20000 | 0
BEL | 2020-04-13 00:00:00 | 1.35 | 1.38 | 1.35 | 1.36 | 217000 | -4150
BRN | 2020-04-13 00:00:00 | 0.54 | 0.56 | 0.53 | 0.55 | 872000 | 0
CDC | 2020-04-13 00:00:00 | 0.71 | 0.73 | 0.71 | 0.71 | 26000 | 0
CEI | 2020-04-13 00:00:00 | 0.12 | 0.129 | 0.12 | 0.129 | 60000 | -6450
CLI | 2020-04-13 00:00:00 | 3.8 | 3.8 | 3.7 | 3.8 | 713000 | -437180
CPG | 2020-04-13 00:00:00 | 0.375 | 0.38 | 0.365 | 0.37 | 3980000 | -3500
CYBR | 2020-04-13 00:00:00 | 0.26 | 0.26 | 0.26 | 0.26 | 100000 | 0
DD | 2020-04-13 00:00:00 | 16.16 | 16.2 | 15.9 | 16.1 | 197300 | -588728
DMW | 2020-04-13 00:00:00 | 6.9 | 6.9 | 6.71 | 6.82 | 22800 | 0
ELI | 2020-04-13 00:00:00 | 0.3 | 0.305 | 0.3 | 0.305 | 60000 | 0
FLI | 2020-04-13 00:00:00 | 0.91 | 0.92 | 0.9 | 0.91 | 8402000 | -1713260
GERI | 2020-04-13 00:00:00 | 0.75 | 0.83 | 0.75 | 0.81 | 766000 | 0
HOUSE | 2020-04-13 00:00:00 | 11.96 | 11.96 | 11.54 | 11.56 | 6600 | 0
IRC | 2020-04-13 00:00:00 | 0.73 | 0.76 | 0.71 | 0.76 | 517000 | 720
MEG | 2020-04-13 00:00:00 | 2.72 | 2.8 | 2.69 | 2.8 | 35175000 | -18735290
MRC | 2020-04-13 00:00:00 | 0.148 | 0.148 | 0.141 | 0.145 | 5120000 | 0
PHES | 2020-04-13 00:00:00 | 0.32 | 0.32 | 0.32 | 0.32 | 10000 | 3200
PRMX | 2020-04-13 00:00:00 | 1.74 | 1.75 | 1.74 | 1.75 | 6000 | 0
RLC | 2020-04-13 00:00:00 | 13.84 | 14.1 | 13.74 | 13.86 | 3121100 | -12218590
ROCK | 2020-04-13 00:00:00 | 1.5 | 1.5 | 1.49 | 1.5 | 25000 | 0
SHNG | 2020-04-13 00:00:00 | 2.77 | 2.8 | 2.75 | 2.75 | 566000 | 83100
SLI | 2020-04-13 00:00:00 | 1.95 | 1.96 | 1.85 | 1.94 | 155000 | 0
SMPH | 2020-04-13 00:00:00 | 29.4 | 30.1 | 28.6 | 30.1 | 8455700 | -42772805
STR | 2020-04-13 00:00:00 | 3.5 | 3.59 | 3.5 | 3.5 | 38000 | 0
SUN | 2020-04-13 00:00:00 | 1.18 | 1.18 | 1.15 | 1.17 | 427000 | 0
VLL | 2020-04-13 00:00:00 | 3.93 | 4 | 3.88 | 3.93 | 1314000 | -2820930
^SERVICE | 2020-04-13 00:00:00 | 1230.15 | 1252.03 | 1228.68 | 1252.03 | 960242 | 68278
ABS | 2020-04-13 00:00:00 | 16.86 | 17.28 | 16.86 | 17.1 | 93800 | 0
GMA7 | 2020-04-13 00:00:00 | 5 | 5 | 4.97 | 4.99 | 231500 | 0
GLO | 2020-04-13 00:00:00 | 2200 | 2238 | 2160 | 2224 | 54465 | 8313900
TEL | 2020-04-13 00:00:00 | 1103 | 1127 | 1090 | 1127 | 87210 | 8577700
APL | 2020-04-13 00:00:00 | 0.04 | 0.04 | 0.038 | 0.038 | 5400000 | 0
DITO | 2020-04-13 00:00:00 | 1.72 | 1.87 | 1.7 | 1.85 | 70016000 | 13233780
IS | 2020-04-13 00:00:00 | 0.094 | 0.094 | 0.088 | 0.088 | 240000 | 0
NOW | 2020-04-13 00:00:00 | 1.61 | 1.66 | 1.6 | 1.66 | 2007000 | -24740
TBGI | 2020-04-13 00:00:00 | 0.164 | 0.164 | 0.159 | 0.163 | 520000 | 0
WEB | 2020-04-13 00:00:00 | 2.01 | 2.33 | 2.01 | 2.32 | 9563000 | -22200
2GO | 2020-04-13 00:00:00 | 5.93 | 6.14 | 5.85 | 5.89 | 86100 | -111501
ATI | 2020-04-13 00:00:00 | 17.38 | 17.38 | 17 | 17 | 1000 | -76
C | 2020-04-13 00:00:00 | 2.6 | 2.72 | 2.55 | 2.72 | 1594000 | -106900
CEB | 2020-04-13 00:00:00 | 48.05 | 50 | 48 | 49.6 | 181600 | -2789345
ICT | 2020-04-13 00:00:00 | 73.5 | 74.8 | 73.5 | 74.8 | 3279280 | -9737912
LBC | 2020-04-13 00:00:00 | 12.18 | 12.18 | 12.18 | 12.18 | 500 | 0
MAC | 2020-04-13 00:00:00 | 4.27 | 4.51 | 4.27 | 4.45 | 3013000 | -3636570
MAH | 2020-04-13 00:00:00 | 1.38 | 1.48 | 1.36 | 1.4 | 771000 | 0
MAHB | 2020-04-13 00:00:00 | 1.43 | 1.43 | 1.43 | 1.43 | 3000 | 0
PAL | 2020-04-13 00:00:00 | 6.7 | 7 | 6.6 | 7 | 79200 | 0
TUGS | 2020-04-13 00:00:00 | 0.73 | 0.77 | 0.73 | 0.76 | 235000 | 0
ACE | 2020-04-13 00:00:00 | 1.28 | 1.28 | 1.28 | 1.28 | 7000 | 0
BHI | 2020-04-13 00:00:00 | 0.028 | 0.028 | 0.027 | 0.028 | 700000 | 0
WPI | 2020-04-13 00:00:00 | 0.41 | 0.41 | 0.385 | 0.4 | 440000 | 0
CEU | 2020-04-13 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 1500 | 0
STI | 2020-04-13 00:00:00 | 0.38 | 0.385 | 0.38 | 0.385 | 1010000 | -300300
BCOR | 2020-04-13 00:00:00 | 2.29 | 2.48 | 2.29 | 2.41 | 103000 | 0
BLOOM | 2020-04-13 00:00:00 | 5.84 | 5.84 | 5.69 | 5.78 | 5457500 | -9351447
LOTO | 2020-04-13 00:00:00 | 1.75 | 1.75 | 1.75 | 1.75 | 11000 | 0
LR | 2020-04-13 00:00:00 | 1.39 | 1.39 | 1.37 | 1.37 | 312000 | 0
MJC | 2020-04-13 00:00:00 | 2.1 | 2.2 | 2 | 2 | 94000 | 8800
PHR | 2020-04-13 00:00:00 | 3.35 | 3.55 | 3.34 | 3.55 | 51000 | 0
PLC | 2020-04-13 00:00:00 | 0.31 | 0.31 | 0.295 | 0.305 | 10850000 | -857850
PRC | 2020-04-13 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 1000 | 8500
HOME | 2020-04-13 00:00:00 | 4.74 | 5.06 | 4.74 | 4.95 | 2215000 | 1639880
MRSGI | 2020-04-13 00:00:00 | 1.46 | 1.55 | 1.46 | 1.51 | 2592000 | -143580
PGOLD | 2020-04-13 00:00:00 | 42 | 44.5 | 41.7 | 44 | 4943400 | 62188195
RRHI | 2020-04-13 00:00:00 | 61.5 | 62 | 59 | 61.5 | 143110 | -3468572
SEVN | 2020-04-13 00:00:00 | 135 | 135 | 130 | 132 | 680 | -10680
SSI | 2020-04-13 00:00:00 | 1.22 | 1.3 | 1.21 | 1.21 | 1767000 | -1432370
WLCON | 2020-04-13 00:00:00 | 12.6 | 13 | 12.48 | 12.7 | 1117100 | 6337234
APC | 2020-04-13 00:00:00 | 0.3 | 0.3 | 0.29 | 0.29 | 830000 | 0
ECP | 2020-04-13 00:00:00 | 5.9 | 5.9 | 4.8 | 4.85 | 11600 | 0
HVN | 2020-04-13 00:00:00 | 369 | 369 | 368 | 369 | 100 | 0
PAX | 2020-04-13 00:00:00 | 2.13 | 2.13 | 2.13 | 2.13 | 3000 | 0
PHA | 2020-04-13 00:00:00 | 0.2 | 0.212 | 0.197 | 0.212 | 2280000 | -35700
^MINING-OIL | 2020-04-13 00:00:00 | 4382.48 | 4495.02 | 4382.48 | 4495.02 | 30928 | -4132
AB | 2020-04-13 00:00:00 | 10.86 | 10.86 | 10.84 | 10.86 | 5200 | 0
APX | 2020-04-13 00:00:00 | 0.78 | 0.83 | 0.77 | 0.82 | 1938000 | -77900
AR | 2020-04-13 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.0011 | 16000000 | 0
AT | 2020-04-13 00:00:00 | 1.75 | 1.87 | 1.75 | 1.87 | 8000 | 0
BC | 2020-04-13 00:00:00 | 0.78 | 0.78 | 0.78 | 0.78 | 5000 | 0
COAL | 2020-04-13 00:00:00 | 0.23 | 0.23 | 0.21 | 0.22 | 1150000 | 0
CPM | 2020-04-13 00:00:00 | 2.62 | 2.63 | 2.55 | 2.55 | 384000 | 393000
DIZ | 2020-04-13 00:00:00 | 6.16 | 6.5 | 6.16 | 6.5 | 13500 | 0
FNI | 2020-04-13 00:00:00 | 0.66 | 0.74 | 0.66 | 0.74 | 4786000 | -131100
GEO | 2020-04-13 00:00:00 | 0.2 | 0.2 | 0.19 | 0.19 | 20000 | 0
LC | 2020-04-13 00:00:00 | 0.073 | 0.075 | 0.073 | 0.074 | 830000 | 0
MARC | 2020-04-13 00:00:00 | 0.55 | 0.57 | 0.54 | 0.56 | 79000 | 0
NI | 2020-04-13 00:00:00 | 0.91 | 0.95 | 0.91 | 0.91 | 185000 | 0
NIKL | 2020-04-13 00:00:00 | 1.64 | 1.67 | 1.64 | 1.66 | 6837000 | -2296460
ORE | 2020-04-13 00:00:00 | 0.46 | 0.46 | 0.46 | 0.46 | 80000 | 0
PX | 2020-04-13 00:00:00 | 2.12 | 2.12 | 2.06 | 2.09 | 538000 | -335950
SCC | 2020-04-13 00:00:00 | 11.8 | 12.2 | 11.8 | 12.2 | 675200 | -1645502
UPM | 2020-04-13 00:00:00 | 0.0041 | 0.0043 | 0.0041 | 0.0041 | 10000000 | 0
ACEX | 2020-04-13 00:00:00 | 5.1 | 5.23 | 5.07 | 5.23 | 17700 | -2092
OPM | 2020-04-13 00:00:00 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 43000000 | 0
OV | 2020-04-13 00:00:00 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 3000000 | 0
PXP | 2020-04-13 00:00:00 | 3.85 | 4.04 | 3.85 | 3.9 | 788000 | -36890
IDC | 2020-04-13 00:00:00 | 1.65 | 1.65 | 1.4 | 1.53 | 13035000 | 230860
KPPI | 2020-04-13 00:00:00 | 5.7 | 5.94 | 5.7 | 5.89 | 34400 | 0
X | 2020-04-13 00:00:00 | 0.57 | 0.57 | 0.53 | 0.55 | 4443000 | 0
FMETF | 2020-04-13 00:00:00 | 85.2 | 85.75 | 84.5 | 85.3 | 27930 | -8450
^PSEi | 2020-04-13 00:00:00 | 5551.96 | 5610.98 | 5521.49 | 5610.98 | 5203527 | -587632
^ALLSHARES | 2020-04-13 00:00:00 | 3354.62 | 3380.63 | 3345.32 | 3380.63 | 0 | 0
8990P | 2020-04-13 00:00:00 | 95 | 95 | 93.8 | 93.8 | 1910 | 0
ACPB1 | 2020-04-13 00:00:00 | 506 | 506 | 506 | 506 | 20 | 0
APB2R | 2020-04-13 00:00:00 | 500 | 500 | 500 | 500 | 110 | 0
[NAME] | 2020-04-13 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 490 | 0
DDPR | 2020-04-13 00:00:00 | 97.5 | 97.5 | 96.5 | 97.5 | 29030 | 487450
GLOPP | 2020-04-13 00:00:00 | 498 | 498 | 495 | 495 | 270 | 0
GTPPB | 2020-04-13 00:00:00 | 950 | 985 | 950 | 985 | 2510 | 0
MWP | 2020-04-13 00:00:00 | 99.4 | 99.4 | 99.35 | 99.35 | 1340 | 0
PNX3A | 2020-04-13 00:00:00 | 98.9 | 98.9 | 98.9 | 98.9 | 1300 | 0
PNX3B | 2020-04-13 00:00:00 | 102.5 | 104 | 100.1 | 104 | 2500 | -2080
PNX4 | 2020-04-13 00:00:00 | 996 | 996 | 996 | 996 | 190 | 0
PRF3B | 2020-04-13 00:00:00 | 1006 | 1006 | 1006 | 1006 | 50 | 0
SMC2C | 2020-04-13 00:00:00 | 76.2 | 76.4 | 76.2 | 76.4 | 2400 | 0
[NAME] | 2020-04-13 00:00:00 | 73.8 | 74.9 | 73.8 | 74.9 | 2010 | 0
SMC2E | 2020-04-13 00:00:00 | 75 | 75 | 75 | 75 | 10 | 0
SMC2F | 2020-04-13 00:00:00 | 75 | 75 | 74.7 | 75 | 24500 | 0
SMC2H | 2020-04-13 00:00:00 | 74.25 | 74.25 | 74.25 | 74.25 | 100 | 0
SMC2I | 2020-04-13 00:00:00 | 74.8 | 74.8 | 74.7 | 74.7 | 620 | -46351
ABSP | 2020-04-13 00:00:00 | 17.9 | 17.9 | 15.8 | 15.8 | 36900 | 320000
GMAP | 2020-04-13 00:00:00 | 4.89 | 4.89 | 4.89 | 4.89 | 12000 | 0
LRW | 2020-04-13 00:00:00 | 0.82 | 0.88 | 0.82 | 0.88 | 62000 | 0
DMPA2 | 2020-04-13 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 1050 | 0
AUB | 2020-04-14 00:00:00 | 47.8 | 48 | 47.7 | 48 | 6200 | 291760
BDO | 2020-04-14 00:00:00 | 100 | 102.5 | 97.85 | 102.5 | 5707600 | -118381846
BPI | 2020-04-14 00:00:00 | 58.7 | 61 | 58.45 | 61 | 2879820 | -36597416
CHIB | 2020-04-14 00:00:00 | 19.9 | 20 | 19.8 | 19.9 | 358800 | -1901713
EW | 2020-04-14 00:00:00 | 7.92 | 7.92 | 7.64 | 7.75 | 838500 | -5289731
MBT | 2020-04-14 00:00:00 | 37.5 | 39.15 | 37.25 | 38.85 | 7986700 | -124447650
PBB | 2020-04-14 00:00:00 | 8.65 | 8.65 | 8.65 | 8.65 | 24100 | 0
PBC | 2020-04-14 00:00:00 | 16.02 | 16.02 | 16 | 16 | 5000 | 0
PNB | 2020-04-14 00:00:00 | 21.1 | 23.3 | 21.1 | 22.85 | 699400 | -3335615
PSB | 2020-04-14 00:00:00 | 43 | 43 | 42.95 | 43 | 1600 | 0
PTC | 2020-04-14 00:00:00 | 102.9 | 102.9 | 102.9 | 102.9 | 80 | 0
RCB | 2020-04-14 00:00:00 | 17.7 | 17.98 | 17.5 | 17.5 | 20100 | 0
SECB | 2020-04-14 00:00:00 | 103 | 107 | 101.1 | 101.1 | 1641050 | -5155397
UBP | 2020-04-14 00:00:00 | 53.7 | 56.75 | 53.7 | 55.65 | 4010 | 0
BKR | 2020-04-14 00:00:00 | 0.6 | 0.6 | 0.6 | 0.6 | 10000 | 0
COL | 2020-04-14 00:00:00 | 16.02 | 16.02 | 15.22 | 15.3 | 39600 | -305580
FAF | 2020-04-14 00:00:00 | 0.57 | 0.57 | 0.57 | 0.57 | 2000 | 0
I | 2020-04-14 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 10000 | 0
MED | 2020-04-14 00:00:00 | 0.3 | 0.3 | 0.28 | 0.28 | 460000 | 0
NRCP | 2020-04-14 00:00:00 | 0.63 | 0.66 | 0.61 | 0.61 | 20000 | 0
PSE | 2020-04-14 00:00:00 | 170 | 170 | 160 | 162.1 | 1320 | 8109
SLF | 2020-04-14 00:00:00 | 1650 | 1650 | 1650 | 1650 | 10 | 0
^INDUSTRIAL | 2020-04-14 00:00:00 | 7411.15 | 7691.07 | 7411.15 | 7655.6 | 1869282 | -39288
ACEPH | 2020-04-14 00:00:00 | 2.02 | 2.12 | 1.98 | 2.09 | 42012000 | 864099
ACR | 2020-04-14 00:00:00 | 0.94 | 0.98 | 0.93 | 0.97 | 138000 | 7440
AP | 2020-04-14 00:00:00 | 28 | 28.05 | 27.5 | 27.7 | 1923300 | 4533980
BSC | 2020-04-14 00:00:00 | 0.166 | 0.189 | 0.166 | 0.188 | 1180000 | 0
FGEN | 2020-04-14 00:00:00 | 17.9 | 18.5 | 17.6 | 18.5 | 1275100 | 4411075
FPH | 2020-04-14 00:00:00 | 52.5 | 53.55 | 52.2 | 53.1 | 11580 | -85425
MER | 2020-04-14 00:00:00 | 267 | 277 | 260.8 | 268 | 361770 | 8927656
MWC | 2020-04-14 00:00:00 | 10.88 | 11.7 | 10.88 | 11.6 | 6196600 | -37186092
PCOR | 2020-04-14 00:00:00 | 2.86 | 3.1 | 2.86 | 3 | 5710000 | -1443470
PERC | 2020-04-14 00:00:00 | 2.4 | 2.5 | 2.4 | 2.5 | 36000 | 0
PNX | 2020-04-14 00:00:00 | 10.18 | 10.4 | 9.55 | 10.4 | 44600 | 0
SHLPH | 2020-04-14 00:00:00 | 18.08 | 18.54 | 18.04 | 18.26 | 1339300 | -4026416
SPC | 2020-04-14 00:00:00 | 7.95 | 8.05 | 7.95 | 8.05 | 87500 | 0
VVT | 2020-04-14 00:00:00 | 13.1 | 15.08 | 13.1 | 15.08 | 300 | 0
ANI | 2020-04-14 00:00:00 | 6.93 | 6.99 | 6.8 | 6.86 | 515100 | -373181
AXLM | 2020-04-14 00:00:00 | 2.51 | 2.57 | 2.5 | 2.5 | 1189000 | 163070
BMM | 2020-04-14 00:00:00 | 84.95 | 84.95 | 84.95 | 84.95 | 200 | 0
CAT | 2020-04-14 00:00:00 | 13.2 | 13.2 | 13.2 | 13.2 | 600 | 0
CNPF | 2020-04-14 00:00:00 | 14.2 | 14.78 | 14.2 | 14.6 | 180600 | 124812
DELM | 2020-04-14 00:00:00 | 3.8 | 3.8 | 3.5 | 3.65 | 46000 | 0
DNL | 2020-04-14 00:00:00 | 5.6 | 6.23 | 5.6 | 5.88 | 3025000 | 542905
EMP | 2020-04-14 00:00:00 | 7.98 | 7.98 | 7.9 | 7.97 | 5649600 | -43888404
FB | 2020-04-14 00:00:00 | 55.5 | 58.2 | 55.5 | 57.1 | 338420 | 4912777
FOOD | 2020-04-14 00:00:00 | 0.51 | 0.55 | 0.51 | 0.53 | 1415000 | -53000
FRUIT | 2020-04-14 00:00:00 | 1.4 | 1.42 | 1.4 | 1.41 | 10119000 | 662729
GSMI | 2020-04-14 00:00:00 | 31.05 | 32 | 31.05 | 32 | 20400 | 0
JFC | 2020-04-14 00:00:00 | 139.9 | 148 | 139.8 | 146.5 | 3519200 | 51534352
LFM | 2020-04-14 00:00:00 | 35 | 35 | 35 | 35 | 100 | 0
MACAY | 2020-04-14 00:00:00 | 5.75 | 5.75 | 5.32 | 5.5 | 2300 | 0
MAXS | 2020-04-14 00:00:00 | 5.49 | 6.4 | 5.33 | 6.25 | 7866500 | -12198091
PIP | 2020-04-14 00:00:00 | 1.8 | 1.8 | 1.76 | 1.8 | 407000 | 656260
PIZZA | 2020-04-14 00:00:00 | 5.46 | 5.79 | 5.4 | 5.58 | 11906000 | -37392571
RCI | 2020-04-14 00:00:00 | 1.39 | 1.49 | 1.37 | 1.46 | 2060000 | 0
RFM | 2020-04-14 00:00:00 | 4.5 | 4.54 | 4.4 | 4.51 | 38000 | 56850
ROX | 2020-04-14 00:00:00 | 1.49 | 1.55 | 1.49 | 1.5 | 24000 | 0
SFI | 2020-04-14 00:00:00 | 0.109 | 0.109 | 0.103 | 0.109 | 290000 | 0
URC | 2020-04-14 00:00:00 | 126 | 132 | 125.8 | 132 | 907100 | 19155952
VITA | 2020-04-14 00:00:00 | 0.8 | 0.81 | 0.78 | 0.81 | 6796000 | 133880
VMC | 2020-04-14 00:00:00 | 2.65 | 2.65 | 2.33 | 2.35 | 45000 | 0
CA | 2020-04-14 00:00:00 | 50 | 52 | 50 | 50 | 2000 | 0
CHP | 2020-04-14 00:00:00 | 1.06 | 1.14 | 1.06 | 1.13 | 8598000 | -379210
DAVIN | 2020-04-14 00:00:00 | 4 | 4 | 4 | 4 | 4000 | 0
EAGLE | 2020-04-14 00:00:00 | 7.6 | 7.8 | 7.45 | 7.7 | 75100 | -46757
EEI | 2020-04-14 00:00:00 | 5.4 | 5.63 | 5.4 | 5.55 | 1537200 | -299907
HLCM | 2020-04-14 00:00:00 | 12.18 | 12.2 | 11.7 | 12 | 595300 | -3847558
MWIDE | 2020-04-14 00:00:00 | 6.81 | 7.51 | 6.81 | 7.3 | 2318600 | 4635284
PHN | 2020-04-14 00:00:00 | 8.7 | 8.95 | 8.7 | 8.95 | 2100 | 894
T | 2020-04-14 00:00:00 | 0.67 | 0.73 | 0.66 | 0.69 | 140000 | 0
VUL | 2020-04-14 00:00:00 | 0.6 | 0.72 | 0.6 | 0.67 | 2191000 | 0
CROWN | 2020-04-14 00:00:00 | 1.9 | 1.9 | 1.83 | 1.89 | 28000 | 0
EURO | 2020-04-14 00:00:00 | 2.18 | 2.33 | 2.15 | 2.29 | 5533000 | 166260
LMG | 2020-04-14 00:00:00 | 4.6 | 4.6 | 4.6 | 4.6 | 8000 | 0
MVC | 2020-04-14 00:00:00 | 3.12 | 3.31 | 3.12 | 3.31 | 4000 | 0
PPC | 2020-04-14 00:00:00 | 4.77 | 4.77 | 4.6 | 4.6 | 3000 | 0
CIC | 2020-04-14 00:00:00 | 28.85 | 28.85 | 28.5 | 28.5 | 1300 | 0
GREEN | 2020-04-14 00:00:00 | 0.8 | 0.94 | 0.8 | 0.94 | 4193000 | -249700
IMI | 2020-04-14 00:00:00 | 4.6 | 4.69 | 4.55 | 4.6 | 268000 | 469200
ION | 2020-04-14 00:00:00 | 0.99 | 0.99 | 0.95 | 0.99 | 378000 | 0
SSP | 2020-04-14 00:00:00 | 0.82 | 0.92 | 0.82 | 0.91 | 1005000 | 79690
TECH | 2020-04-14 00:00:00 | 5.87 | 6.09 | 5.81 | 6.08 | 975900 | 142442
^HOLDING | 2020-04-14 00:00:00 | 5597.96 | 5668.23 | 5553.6 | 5664.59 | 1597674 | -99930
ABA | 2020-04-14 00:00:00 | 0.53 | 0.6 | 0.53 | 0.59 | 18656000 | 27660
ABG | 2020-04-14 00:00:00 | 5.98 | 7 | 5.65 | 6.78 | 57000 | 0
AC | 2020-04-14 00:00:00 | 521.5 | 550 | 513.5 | 550 | 915550 | 60503220
AEV | 2020-04-14 00:00:00 | 43 | 44.9 | 42.85 | 44.9 | 941800 | -24132395
AGI | 2020-04-14 00:00:00 | 6.94 | 7.05 | 6.82 | 6.98 | 3668400 | -9052329
ALLHC | 2020-04-14 00:00:00 | 1.57 | 1.57 | 1.52 | 1.52 | 3510000 | 0
ANS | 2020-04-14 00:00:00 | 6.1 | 6.1 | 6 | 6.1 | 15000 | 60250
APO | 2020-04-14 00:00:00 | 0.54 | 0.55 | 0.52 | 0.54 | 297000 | 0
ATN | 2020-04-14 00:00:00 | 0.44 | 0.45 | 0.43 | 0.45 | 2340000 | 0
COSCO | 2020-04-14 00:00:00 | 4.9 | 5.3 | 4.9 | 5 | 4036000 | -3651780
DMC | 2020-04-14 00:00:00 | 4.18 | 4.35 | 4.18 | 4.29 | 7324000 | -5101540
FDC | 2020-04-14 00:00:00 | 9 | 9 | 8.4 | 8.9 | 16000 | 890
FJP | 2020-04-14 00:00:00 | 4 | 4 | 3.89 | 3.89 | 5000 | 0
GTCAP | 2020-04-14 00:00:00 | 405.2 | 438.8 | 405.2 | 430 | 274670 | 5361860
HI | 2020-04-14 00:00:00 | 3.61 | 3.9 | 3.61 | 3.82 | 154000 | -488800
JGS | 2020-04-14 00:00:00 | 54.65 | 55.9 | 53.5 | 55 | 2530130 | -51986589
[NAME] | 2020-04-14 00:00:00 | 6.29 | 6.29 | 6.29 | 6.29 | 100 | 0
LIHC | 2020-04-14 00:00:00 | 0.455 | 0.52 | 0.455 | 0.465 | 70000 | 0
LPZ | 2020-04-14 00:00:00 | 2.83 | 2.87 | 2.81 | 2.85 | 1188000 | -2647320
LTG | 2020-04-14 00:00:00 | 7.4 | 7.61 | 7.36 | 7.55 | 7205300 | 2654825
MHC | 2020-04-14 00:00:00 | 0.46 | 0.49 | 0.455 | 0.49 | 80000 | 0
MPI | 2020-04-14 00:00:00 | 2.52 | 2.63 | 2.52 | 2.61 | 72361000 | -31318910
PRIM | 2020-04-14 00:00:00 | 0.72 | 0.79 | 0.72 | 0.77 | 35000 | 0
SGI | 2020-04-14 00:00:00 | 0.9 | 0.94 | 0.9 | 0.94 | 11000 | 0
SGP | 2020-04-14 00:00:00 | 161 | 170 | 161 | 170 | 5310 | 0
SM | 2020-04-14 00:00:00 | 877.5 | 884 | 851.5 | 868 | 253750 | -62256625
SMC | 2020-04-14 00:00:00 | 96 | 100 | 94.9 | 95 | 1015430 | 22987561
SOC | 2020-04-14 00:00:00 | 0.68 | 0.69 | 0.63 | 0.68 | 71000 | 0
TFHI | 2020-04-14 00:00:00 | 149.5 | 150.3 | 147.7 | 150.3 | 8380 | -898636
WIN | 2020-04-14 00:00:00 | 0.2 | 0.206 | 0.2 | 0.206 | 350000 | 0
ZHI | 2020-04-14 00:00:00 | 0.125 | 0.133 | 0.123 | 0.126 | 690000 | 8610
^PROPERTY | 2020-04-14 00:00:00 | 2933.59 | 2992.82 | 2900.92 | 2992.82 | 973361 | -110169
ALCO | 2020-04-14 00:00:00 | 0.57 | 0.57 | 0.55 | 0.56 | 1406000 | 17360
ALHI | 2020-04-14 00:00:00 | 9.2 | 9.2 | 8 | 9 | 2100 | 0
ALI | 2020-04-14 00:00:00 | 33.55 | 33.75 | 32.7 | 33.75 | 12660700 | -43902120
ARA | 2020-04-14 00:00:00 | 1.1 | 1.13 | 1.05 | 1.1 | 69000 | 11200
BEL | 2020-04-14 00:00:00 | 1.37 | 1.41 | 1.37 | 1.41 | 110000 | 38400
BRN | 2020-04-14 00:00:00 | 0.54 | 0.6 | 0.54 | 0.58 | 2921000 | 35780
CDC | 2020-04-14 00:00:00 | 0.74 | 0.74 | 0.73 | 0.73 | 14000 | 730
CEI | 2020-04-14 00:00:00 | 0.12 | 0.132 | 0.12 | 0.13 | 150000 | 0
CHI | 2020-04-14 00:00:00 | 6.04 | 6.04 | 6.04 | 6.04 | 9700 | 46508
CLI | 2020-04-14 00:00:00 | 3.8 | 3.8 | 3.71 | 3.79 | 590000 | 1122200
CPG | 2020-04-14 00:00:00 | 0.365 | 0.38 | 0.365 | 0.375 | 7230000 | 0
CYBR | 2020-04-14 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 200000 | 0
DD | 2020-04-14 00:00:00 | 16 | 16.16 | 15.96 | 16.08 | 230800 | 1287488
DMW | 2020-04-14 00:00:00 | 7 | 7.3 | 7 | 7.24 | 75600 | 95019
ELI | 2020-04-14 00:00:00 | 0.31 | 0.31 | 0.31 | 0.31 | 60000 | 0
FLI | 2020-04-14 00:00:00 | 0.91 | 0.97 | 0.91 | 0.95 | 22607000 | -2297270
GERI | 2020-04-14 00:00:00 | 0.82 | 0.87 | 0.82 | 0.84 | 1332000 | 0
HOUSE | 2020-04-14 00:00:00 | 11.6 | 11.66 | 11.54 | 11.6 | 85500 | 608860
IRC | 2020-04-14 00:00:00 | 0.76 | 0.79 | 0.72 | 0.79 | 1703000 | 780
LAND | 2020-04-14 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 1000 | 740
MEG | 2020-04-14 00:00:00 | 2.8 | 2.89 | 2.78 | 2.89 | 39312000 | -29268260
MRC | 2020-04-14 00:00:00 | 0.147 | 0.147 | 0.141 | 0.142 | 3870000 | 0
PHES | 2020-04-14 00:00:00 | 0.315 | 0.32 | 0.315 | 0.32 | 280000 | 0
PRMX | 2020-04-14 00:00:00 | 1.74 | 1.75 | 1.74 | 1.75 | 20000 | -3500
RLC | 2020-04-14 00:00:00 | 13.86 | 15 | 13.84 | 14.92 | 3198200 | -7999122
RLT | 2020-04-14 00:00:00 | 0.245 | 0.26 | 0.232 | 0.26 | 320000 | 4900
ROCK | 2020-04-14 00:00:00 | 1.53 | 1.54 | 1.52 | 1.54 | 17000 | 0
SHNG | 2020-04-14 00:00:00 | 2.74 | 2.74 | 2.67 | 2.67 | 144000 | 133960
SLI | 2020-04-14 00:00:00 | 1.94 | 1.95 | 1.89 | 1.93 | 81000 | -7600
SMPH | 2020-04-14 00:00:00 | 30.1 | 30.9 | 29.65 | 30.9 | 7110900 | -26077845
STR | 2020-04-14 00:00:00 | 3.5 | 3.5 | 3.45 | 3.5 | 87000 | 0
SUN | 2020-04-14 00:00:00 | 1.17 | 1.27 | 1.16 | 1.17 | 2100000 | 0
VLL | 2020-04-14 00:00:00 | 3.95 | 4.13 | 3.95 | 4.04 | 2536000 | -4017450
^SERVICE | 2020-04-14 00:00:00 | 1255.25 | 1306.04 | 1255.25 | 1306.04 | 1488795 | -184621
ABS | 2020-04-14 00:00:00 | 17.12 | 18.12 | 17.12 | 17.6 | 319100 | 0
GMA7 | 2020-04-14 00:00:00 | 4.99 | 5.1 | 4.98 | 5 | 338000 | 0
MB | 2020-04-14 00:00:00 | 0.375 | 0.375 | 0.35 | 0.36 | 790000 | 0
GLO | 2020-04-14 00:00:00 | 2220 | 2258 | 2200 | 2230 | 117540 | -148796430
TEL | 2020-04-14 00:00:00 | 1130 | 1170 | 1129 | 1170 | 117650 | 13205240
APL | 2020-04-14 00:00:00 | 0.038 | 0.041 | 0.038 | 0.041 | 11100000 | 0
DFNN | 2020-04-14 00:00:00 | 3.26 | 3.26 | 3.26 | 3.26 | 1000 | 0
DITO | 2020-04-14 00:00:00 | 1.88 | 2.01 | 1.87 | 1.97 | 87311000 | 11967670
IS | 2020-04-14 00:00:00 | 0.086 | 0.088 | 0.082 | 0.082 | 2160000 | 0
NOW | 2020-04-14 00:00:00 | 1.67 | 1.78 | 1.66 | 1.72 | 4329000 | 618610
TBGI | 2020-04-14 00:00:00 | 0.163 | 0.17 | 0.155 | 0.17 | 4490000 | 34230
WEB | 2020-04-14 00:00:00 | 2.4 | 2.57 | 2.4 | 2.52 | 6544000 | 481340
2GO | 2020-04-14 00:00:00 | 6.14 | 6.14 | 6 | 6.06 | 55100 | -168170
ATI | 2020-04-14 00:00:00 | 16.98 | 16.98 | 16.98 | 16.98 | 500 | 8490
C | 2020-04-14 00:00:00 | 2.78 | 2.85 | 2.75 | 2.84 | 1729000 | -138000
CEB | 2020-04-14 00:00:00 | 50 | 51.5 | 50 | 50.6 | 463700 | -2732500
ICT | 2020-04-14 00:00:00 | 75.2 | 84 | 75.2 | 80.9 | 2157080 | -2760457
LBC | 2020-04-14 00:00:00 | 12.18 | 12.18 | 10.8 | 10.8 | 4100 | 0
LSC | 2020-04-14 00:00:00 | 0.68 | 0.68 | 0.68 | 0.68 | 10000 | 0
MAC | 2020-04-14 00:00:00 | 4.55 | 5.4 | 4.55 | 5.18 | 12395000 | -21436590
MAH | 2020-04-14 00:00:00 | 1.46 | 1.53 | 1.36 | 1.48 | 2175000 | 0
MAHB | 2020-04-14 00:00:00 | 1.57 | 1.57 | 1.57 | 1.57 | 5000 | 0
PAL | 2020-04-14 00:00:00 | 7 | 7.1 | 6.9 | 7 | 24300 | 91000
TUGS | 2020-04-14 00:00:00 | 0.77 | 0.78 | 0.74 | 0.78 | 790000 | 0
BHI | 2020-04-14 00:00:00 | 0.029 | 0.03 | 0.029 | 0.029 | 8200000 | 0
DWC | 2020-04-14 00:00:00 | 1.84 | 1.84 | 1.84 | 1.84 | 1000 | 0
WPI | 2020-04-14 00:00:00 | 0.4 | 0.42 | 0.4 | 0.42 | 100000 | 0
CEU | 2020-04-14 00:00:00 | 6.74 | 6.74 | 6.74 | 6.74 | 200 | 0
FEU | 2020-04-14 00:00:00 | 830 | 830 | 830 | 830 | 30 | 0
STI | 2020-04-14 00:00:00 | 0.38 | 0.38 | 0.365 | 0.375 | 16070000 | -5528550
BCOR | 2020-04-14 00:00:00 | 2.4 | 2.45 | 2.25 | 2.35 | 129000 | 0
BLOOM | 2020-04-14 00:00:00 | 5.84 | 6.2 | 5.84 | 6 | 8801400 | 7745283
LOTO | 2020-04-14 00:00:00 | 1.75 | 1.79 | 1.72 | 1.72 | 121000 | 0
LR | 2020-04-14 00:00:00 | 1.39 | 1.44 | 1.36 | 1.42 | 327000 | 0
MJC | 2020-04-14 00:00:00 | 2 | 2 | 2 | 2 | 91000 | -22000
PHR | 2020-04-14 00:00:00 | 3.75 | 3.75 | 3.25 | 3.63 | 179000 | 0
PLC | 2020-04-14 00:00:00 | 0.3 | 0.315 | 0.295 | 0.31 | 14740000 | 310000
HOME | 2020-04-14 00:00:00 | 5.05 | 5.74 | 5.05 | 5.54 | 6587000 | 7110080
MRSGI | 2020-04-14 00:00:00 | 1.55 | 1.56 | 1.49 | 1.52 | 4373000 | -1816000
PGOLD | 2020-04-14 00:00:00 | 44.1 | 46.95 | 44.1 | 46.95 | 6223500 | 33697485
RRHI | 2020-04-14 00:00:00 | 61.5 | 64.1 | 59.8 | 64 | 327200 | -4485867
SEVN | 2020-04-14 00:00:00 | 135 | 135 | 129.5 | 130.5 | 50190 | -420035
SSI | 2020-04-14 00:00:00 | 1.22 | 1.39 | 1.21 | 1.39 | 4490000 | -1481670
WLCON | 2020-04-14 00:00:00 | 12.6 | 13.14 | 12.6 | 13 | 14122500 | -70053966
APC | 2020-04-14 00:00:00 | 0.29 | 0.35 | 0.29 | 0.3 | 1440000 | 0
ECP | 2020-04-14 00:00:00 | 4.85 | 5.3 | 4.85 | 5.29 | 15000 | 0
HVN | 2020-04-14 00:00:00 | 360 | 360 | 304 | 336 | 710 | 0
PAX | 2020-04-14 00:00:00 | 2.04 | 2.08 | 2.04 | 2.08 | 36000 | -51000
PHA | 2020-04-14 00:00:00 | 0.212 | 0.215 | 0.202 | 0.21 | 3000000 | 0
^MINING-OIL | 2020-04-14 00:00:00 | 4561.05 | 4686.37 | 4551.82 | 4660.79 | 84670 | -10427
AB | 2020-04-14 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86 | 4600 | 0
APX | 2020-04-14 00:00:00 | 0.86 | 0.99 | 0.85 | 0.94 | 3779000 | 91860
AR | 2020-04-14 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.001 | 140000000 | 60000
AT | 2020-04-14 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 11000 | 0
BC | 2020-04-14 00:00:00 | 1.1 | 1.17 | 1 | 1.14 | 61000 | 0
COAL | 2020-04-14 00:00:00 | 0.22 | 0.22 | 0.21 | 0.219 | 500000 | 0
CPM | 2020-04-14 00:00:00 | 2.6 | 2.7 | 2.6 | 2.7 | 759000 | 529650
DIZ | 2020-04-14 00:00:00 | 6.5 | 6.9 | 6.35 | 6.5 | 13500 | 0
FNI | 2020-04-14 00:00:00 | 0.74 | 0.76 | 0.69 | 0.74 | 11144000 | -1852850
GEO | 2020-04-14 00:00:00 | 0.19 | 0.192 | 0.19 | 0.192 | 20000 | 0
LC | 2020-04-14 00:00:00 | 0.076 | 0.08 | 0.076 | 0.078 | 8580000 | 0
LCB | 2020-04-14 00:00:00 | 0.081 | 0.089 | 0.081 | 0.088 | 150000 | 0
MA | 2020-04-14 00:00:00 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 70000000 | 0
MARC | 2020-04-14 00:00:00 | 0.56 | 0.58 | 0.53 | 0.57 | 335000 | 0
NI | 2020-04-14 00:00:00 | 0.95 | 0.97 | 0.92 | 0.94 | 94000 | 0
NIKL | 2020-04-14 00:00:00 | 1.69 | 1.73 | 1.67 | 1.7 | 12943000 | -11830760
OM | 2020-04-14 00:00:00 | 0.355 | 0.355 | 0.355 | 0.355 | 10000 | 0
ORE | 2020-04-14 00:00:00 | 0.46 | 0.47 | 0.455 | 0.465 | 180000 | 0
PX | 2020-04-14 00:00:00 | 2.12 | 2.25 | 2.12 | 2.2 | 770000 | -915800
SCC | 2020-04-14 00:00:00 | 12.38 | 12.8 | 12.36 | 12.4 | 2300400 | 3701202
ACEX | 2020-04-14 00:00:00 | 5.24 | 5.43 | 5.14 | 5.42 | 103100 | 0
OPM | 2020-04-14 00:00:00 | 0.0087 | 0.0087 | 0.0084 | 0.0084 | 6000000 | 0
OV | 2020-04-14 00:00:00 | 0.0086 | 0.0089 | 0.0086 | 0.0088 | 14000000 | 0
PXP | 2020-04-14 00:00:00 | 3.92 | 4.3 | 3.92 | 4.3 | 3807000 | -210560
IDC | 2020-04-14 00:00:00 | 1.53 | 1.63 | 1.45 | 1.59 | 10432000 | 176400
KPPI | 2020-04-14 00:00:00 | 5.7 | 6.2 | 5.7 | 6.14 | 80300 | 0
X | 2020-04-14 00:00:00 | 0.54 | 0.55 | 0.52 | 0.54 | 2552000 | 55000
FMETF | 2020-04-14 00:00:00 | 86 | 88.5 | 86 | 87.9 | 30200 | 623415
^PSEi | 2020-04-14 00:00:00 | 5657.76 | 5780.88 | 5640.85 | 5780.88 | 7384990 | -1292468
^ALLSHARES | 2020-04-14 00:00:00 | 3403.89 | 3468.95 | 3395.85 | 3468.95 | 0 | 0
8990P | 2020-04-14 00:00:00 | 95 | 98.8 | 95 | 98.8 | 590 | 0
ACPB1 | 2020-04-14 00:00:00 | 500 | 500 | 500 | 500 | 1000 | 0
ALCPC | 2020-04-14 00:00:00 | 92.85 | 92.85 | 91.6 | 91.6 | 500 | 0
DDPR | 2020-04-14 00:00:00 | 97.7 | 98 | 97 | 97.5 | 47760 | 0
FGENG | 2020-04-14 00:00:00 | 107 | 108 | 107 | 108 | 1000 | 0
GLOPP | 2020-04-14 00:00:00 | 495 | 500 | 495 | 500 | 6980 | 0
GTPPB | 2020-04-14 00:00:00 | 985 | 990 | 985 | 990 | 1570 | 0
MWP | 2020-04-14 00:00:00 | 99.35 | 99.5 | 99.35 | 99.5 | 1880 | 0
PNX3A | 2020-04-14 00:00:00 | 98.85 | 99 | 98.85 | 99 | 830 | 0
PNX4 | 2020-04-14 00:00:00 | 995 | 998 | 993.5 | 998 | 1460 | 0
PRF2B | 2020-04-14 00:00:00 | 995 | 995 | 995 | 995 | 265 | 0
SMC2C | 2020-04-14 00:00:00 | 76.4 | 76.5 | 76.2 | 76.4 | 14760 | 0
SMC2F | 2020-04-14 00:00:00 | 75 | 75 | 75 | 75 | 145210 | 0
SMC2H | 2020-04-14 00:00:00 | 74.95 | 75 | 74.95 | 75 | 26700 | 0
SMC2I | 2020-04-14 00:00:00 | 74.75 | 74.75 | 74.75 | 74.75 | 200 | 0
ABSP | 2020-04-14 00:00:00 | 16 | 16.2 | 15.68 | 16.2 | 128200 | 0
GMAP | 2020-04-14 00:00:00 | 4.9 | 4.9 | 4.9 | 4.9 | 56000 | -274400
LRW | 2020-04-14 00:00:00 | 0.93 | 0.94 | 0.93 | 0.94 | 24000 | 0
[NAME] | 2020-04-14 00:00:00 | 9.6 | 9.6 | 9.6 | 9.6 | 910 | 0
DMPA2 | 2020-04-14 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 3260 | 0
AUB | 2020-04-15 00:00:00 | 49 | 49 | 49 | 49 | 3300 | 147000
BDO | 2020-04-15 00:00:00 | 103.5 | 109 | 103.3 | 108.5 | 5792380 | 37501315
BPI | 2020-04-15 00:00:00 | 62.85 | 64.15 | 62.5 | 63.1 | 3658540 | 1041659
CHIB | 2020-04-15 00:00:00 | 19.9 | 20.2 | 19.86 | 20.1 | 289000 | -1522479
EW | 2020-04-15 00:00:00 | 7.9 | 8.12 | 7.9 | 7.98 | 743400 | -3766507
MBT | 2020-04-15 00:00:00 | 38 | 41.1 | 38 | 41.1 | 18598200 | -255481790
PNB | 2020-04-15 00:00:00 | 23 | 24.2 | 23 | 24 | 2100300 | -41200245
PSB | 2020-04-15 00:00:00 | 42.5 | 44 | 42.1 | 44 | 1800 | 0
RCB | 2020-04-15 00:00:00 | 17.66 | 18 | 17.6 | 17.6 | 202600 | -2979916
SECB | 2020-04-15 00:00:00 | 105 | 108 | 103 | 105 | 1570110 | -49708380
UBP | 2020-04-15 00:00:00 | 55 | 56 | 53.7 | 53.9 | 28250 | -893866
COL | 2020-04-15 00:00:00 | 15.3 | 15.58 | 15.26 | 15.28 | 81200 | -994634
I | 2020-04-15 00:00:00 | 0.97 | 0.97 | 0.97 | 0.97 | 5000 | 0
MED | 2020-04-15 00:00:00 | 0.285 | 0.285 | 0.285 | 0.285 | 40000 | 0
MFC | 2020-04-15 00:00:00 | 649.5 | 649.5 | 617 | 620 | 40 | 0
NRCP | 2020-04-15 00:00:00 | 0.62 | 0.64 | 0.61 | 0.64 | 163000 | -25640
PSE | 2020-04-15 00:00:00 | 162.2 | 169.9 | 162.1 | 169.2 | 840 | 0
SLF | 2020-04-15 00:00:00 | 1610 | 1610 | 1610 | 1610 | 10 | 0
^INDUSTRIAL | 2020-04-15 00:00:00 | 7784.64 | 7802.47 | 7658.96 | 7728.99 | 1644533 | -250018
ACEPH | 2020-04-15 00:00:00 | 2.12 | 2.13 | 2.04 | 2.08 | 6450000 | -2716870
ACR | 2020-04-15 00:00:00 | 1 | 1 | 0.99 | 0.99 | 53000 | 0
AP | 2020-04-15 00:00:00 | 27.75 | 28 | 27.7 | 28 | 2042800 | -30532440
BSC | 2020-04-15 00:00:00 | 0.179 | 0.179 | 0.179 | 0.179 | 10000 | 0
FGEN | 2020-04-15 00:00:00 | 18.7 | 18.86 | 18 | 18.66 | 2404000 | -1984300
FPH | 2020-04-15 00:00:00 | 53.9 | 56 | 53.5 | 55 | 59500 | -999212
MER | 2020-04-15 00:00:00 | 277.8 | 278 | 268.4 | 278 | 260860 | 11818574
MWC | 2020-04-15 00:00:00 | 11.7 | 11.7 | 11.52 | 11.52 | 4064700 | -20637242
PCOR | 2020-04-15 00:00:00 | 3.2 | 3.2 | 3 | 3.02 | 5843000 | 383490
PERC | 2020-04-15 00:00:00 | 2.58 | 2.64 | 2.03 | 2.45 | 150000 | 2400
PNX | 2020-04-15 00:00:00 | 10.4 | 10.98 | 10.16 | 10.98 | 114100 | 0
SHLPH | 2020-04-15 00:00:00 | 18.42 | 19.32 | 18.42 | 18.82 | 1014000 | -5851924
SPC | 2020-04-15 00:00:00 | 8.1 | 8.1 | 8.03 | 8.05 | 195500 | 810
VVT | 2020-04-15 00:00:00 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | 0
ANI | 2020-04-15 00:00:00 | 6.85 | 7.11 | 6.85 | 7.11 | 977400 | -1495420
AXLM | 2020-04-15 00:00:00 | 2.51 | 2.58 | 2.49 | 2.5 | 1854000 | -818730
BMM | 2020-04-15 00:00:00 | 80 | 80 | 80 | 80 | 290 | 0
CAT | 2020-04-15 00:00:00 | 13.2 | 14 | 13.2 | 14 | 3400 | 0
CNPF | 2020-04-15 00:00:00 | 14.78 | 14.8 | 14.4 | 14.44 | 624300 | -338830
DELM | 2020-04-15 00:00:00 | 3.8 | 3.98 | 3.8 | 3.9 | 98000 | 0
DNL | 2020-04-15 00:00:00 | 5.94 | 6.15 | 5.69 | 5.69 | 4230900 | 1944897
EMP | 2020-04-15 00:00:00 | 7.96 | 7.97 | 7.9 | 7.97 | 5053500 | -39808635
FB | 2020-04-15 00:00:00 | 59 | 61.45 | 58.1 | 58.4 | 528020 | 7730770
FOOD | 2020-04-15 00:00:00 | 0.53 | 0.54 | 0.52 | 0.54 | 838000 | 0
FRUIT | 2020-04-15 00:00:00 | 1.43 | 1.49 | 1.41 | 1.41 | 22749000 | 424390
GSMI | 2020-04-15 00:00:00 | 32 | 32.6 | 32 | 32.5 | 50700 | 19440
JFC | 2020-04-15 00:00:00 | 150 | 152.1 | 143.5 | 148.6 | 3944620 | -43333138
LFM | 2020-04-15 00:00:00 | 35.05 | 35.05 | 35.05 | 35.05 | 100 | 0
MACAY | 2020-04-15 00:00:00 | 6.15 | 6.15 | 5.51 | 5.51 | 19400 | 0
MAXS | 2020-04-15 00:00:00 | 6.7 | 7.45 | 6.51 | 6.58 | 8376400 | 1469886
MG | 2020-04-15 00:00:00 | 0.14 | 0.14 | 0.14 | 0.14 | 60000 | 0
PIP | 2020-04-15 00:00:00 | 1.8 | 1.8 | 1.79 | 1.8 | 783000 | 899800
PIZZA | 2020-04-15 00:00:00 | 5.85 | 6.5 | 5.85 | 6.08 | 12049400 | 17170467
RCI | 2020-04-15 00:00:00 | 1.39 | 1.43 | 1.38 | 1.4 | 2727000 | 0
RFM | 2020-04-15 00:00:00 | 4.51 | 4.51 | 4.41 | 4.51 | 22000 | -40490
ROX | 2020-04-15 00:00:00 | 1.37 | 1.38 | 1.35 | 1.35 | 125000 | 0
SFI | 2020-04-15 00:00:00 | 0.109 | 0.109 | 0.107 | 0.107 | 410000 | 0
URC | 2020-04-15 00:00:00 | 132.7 | 134.8 | 128.8 | 131.2 | 2222760 | -129792249
VITA | 2020-04-15 00:00:00 | 0.82 | 0.86 | 0.81 | 0.84 | 20141000 | 430350
VMC | 2020-04-15 00:00:00 | 2.35 | 2.5 | 2.31 | 2.31 | 37000 | 0
CHP | 2020-04-15 00:00:00 | 1.14 | 1.15 | 1.08 | 1.09 | 10523000 | -3062310
DAVIN | 2020-04-15 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 1000 | 0
EAGLE | 2020-04-15 00:00:00 | 7.8 | 8.55 | 7.65 | 7.7 | 644200 | -1158148
EEI | 2020-04-15 00:00:00 | 5.72 | 5.77 | 5.42 | 5.5 | 5314900 | -1860344
HLCM | 2020-04-15 00:00:00 | 12.18 | 12.18 | 11.64 | 12 | 544200 | -1757284
MWIDE | 2020-04-15 00:00:00 | 7.9 | 8.18 | 7.52 | 7.8 | 3793700 | -5468375
PHN | 2020-04-15 00:00:00 | 8.95 | 8.95 | 8.95 | 8.95 | 500 | 0
T | 2020-04-15 00:00:00 | 0.74 | 0.74 | 0.66 | 0.72 | 323000 | 39330
VUL | 2020-04-15 00:00:00 | 0.67 | 0.72 | 0.67 | 0.7 | 1408000 | 6700
CROWN | 2020-04-15 00:00:00 | 1.81 | 1.9 | 1.81 | 1.9 | 6000 | 0
EURO | 2020-04-15 00:00:00 | 2.3 | 2.35 | 2.17 | 2.28 | 3563000 | -24290
MVC | 2020-04-15 00:00:00 | 3.2 | 3.2 | 3.2 | 3.2 | 5000 | 0
PPC | 2020-04-15 00:00:00 | 4.77 | 4.77 | 4.6 | 4.6 | 27000 | -32200
CIC | 2020-04-15 00:00:00 | 28.5 | 28.85 | 28.5 | 28.85 | 400 | 0
GREEN | 2020-04-15 00:00:00 | 0.95 | 0.96 | 0.88 | 0.91 | 2633000 | -47200
IMI | 2020-04-15 00:00:00 | 4.73 | 4.9 | 4.7 | 4.8 | 624000 | -764940
ION | 2020-04-15 00:00:00 | 0.96 | 1.04 | 0.96 | 1.01 | 541000 | 0
SSP | 2020-04-15 00:00:00 | 0.95 | 0.98 | 0.9 | 0.97 | 1095000 | 0
TECH | 2020-04-15 00:00:00 | 6.46 | 6.86 | 6.35 | 6.86 | 4221400 | 165159
^HOLDING | 2020-04-15 00:00:00 | 5705 | 5852.57 | 5686.08 | 5852.57 | 2369591 | -449313
ABA | 2020-04-15 00:00:00 | 0.61 | 0.63 | 0.57 | 0.57 | 7502000 | -209140
ABG | 2020-04-15 00:00:00 | 7 | 9 | 6.82 | 7.15 | 45900 | 19155
AC | 2020-04-15 00:00:00 | 562 | 588 | 557.5 | 588 | 876810 | 8677915
AEV | 2020-04-15 00:00:00 | 44.95 | 49 | 44.4 | 48.45 | 1535900 | -21884755
AGI | 2020-04-15 00:00:00 | 7.11 | 7.57 | 7.11 | 7.4 | 17311000 | 1359033
ALLHC | 2020-04-15 00:00:00 | 1.58 | 1.7 | 1.56 | 1.58 | 8308000 | 16350
APO | 2020-04-15 00:00:00 | 0.54 | 0.58 | 0.53 | 0.57 | 1176000 | 0
ATN | 2020-04-15 00:00:00 | 0.455 | 0.48 | 0.455 | 0.47 | 2930000 | 0
COSCO | 2020-04-15 00:00:00 | 5.06 | 5.06 | 5 | 5 | 4743200 | -3461634
DMC | 2020-04-15 00:00:00 | 4.3 | 4.56 | 4.3 | 4.47 | 22440000 | 9767850
FDC | 2020-04-15 00:00:00 | 9 | 9 | 8.45 | 8.45 | 8400 | 900
FJP | 2020-04-15 00:00:00 | 3.89 | 3.89 | 3.89 | 3.89 | 1000 | 0
FPI | 2020-04-15 00:00:00 | 0.195 | 0.195 | 0.195 | 0.195 | 140000 | 0
GTCAP | 2020-04-15 00:00:00 | 441 | 490 | 441 | 490 | 355590 | 11635424
HI | 2020-04-15 00:00:00 | 3.82 | 3.88 | 3.82 | 3.88 | 202000 | -771600
JGS | 2020-04-15 00:00:00 | 55 | 57.5 | 55 | 57 | 3838650 | -89211994
LIHC | 2020-04-15 00:00:00 | 0.47 | 0.47 | 0.45 | 0.455 | 500000 | 0
LPZ | 2020-04-15 00:00:00 | 2.86 | 2.92 | 2.86 | 2.89 | 449000 | -894540
LTG | 2020-04-15 00:00:00 | 7.69 | 8 | 7.64 | 8 | 1530200 | -3614242
MHC | 2020-04-15 00:00:00 | 0.455 | 0.46 | 0.455 | 0.46 | 80000 | 0
MPI | 2020-04-15 00:00:00 | 2.68 | 2.8 | 2.65 | 2.8 | 87965000 | 18709310
PRIM | 2020-04-15 00:00:00 | 0.79 | 0.8 | 0.75 | 0.79 | 232000 | 0
SGI | 2020-04-15 00:00:00 | 0.94 | 0.95 | 0.94 | 0.95 | 13000 | 940
SGP | 2020-04-15 00:00:00 | 170 | 180 | 170 | 179 | 1550 | 0
SM | 2020-04-15 00:00:00 | 868 | 868 | 855 | 862 | 661890 | -371148425
SMC | 2020-04-15 00:00:00 | 98.8 | 105.5 | 97.95 | 102.2 | 1628900 | -8156741
SOC | 2020-04-15 00:00:00 | 0.71 | 0.71 | 0.71 | 0.71 | 20000 | 0
TFHI | 2020-04-15 00:00:00 | 153 | 153 | 147 | 150.3 | 4330 | -146901
WIN | 2020-04-15 00:00:00 | 0.2 | 0.2 | 0.199 | 0.2 | 390000 | 0
ZHI | 2020-04-15 00:00:00 | 0.134 | 0.15 | 0.134 | 0.141 | 8980000 | 0
^PROPERTY | 2020-04-15 00:00:00 | 3007.02 | 3069.28 | 2972.14 | 3069.28 | 1312346 | -239731
ALCO | 2020-04-15 00:00:00 | 0.57 | 0.6 | 0.56 | 0.58 | 2358000 | 0
ALHI | 2020-04-15 00:00:00 | 8.01 | 9 | 8.01 | 9 | 300 | 0
ALI | 2020-04-15 00:00:00 | 34 | 34.15 | 33.2 | 34 | 11691800 | -69853080
ARA | 2020-04-15 00:00:00 | 1.15 | 1.15 | 1.02 | 1.02 | 258000 | -37100
BEL | 2020-04-15 00:00:00 | 1.41 | 1.44 | 1.41 | 1.44 | 173000 | 0
BRN | 2020-04-15 00:00:00 | 0.61 | 0.61 | 0.55 | 0.58 | 982000 | 30209
CDC | 2020-04-15 00:00:00 | 0.74 | 0.74 | 0.72 | 0.73 | 148000 | 31430
CEI | 2020-04-15 00:00:00 | 0.13 | 0.13 | 0.129 | 0.129 | 30000 | 1300
CLI | 2020-04-15 00:00:00 | 3.79 | 3.95 | 3.69 | 3.95 | 5613000 | -519530
CPG | 2020-04-15 00:00:00 | 0.38 | 0.385 | 0.375 | 0.375 | 3670000 | -11550
CYBR | 2020-04-15 00:00:00 | 0.27 | 0.27 | 0.27 | 0.27 | 10000 | 0
DD | 2020-04-15 00:00:00 | 16.16 | 16.8 | 16.08 | 16.68 | 393600 | 425648
DMW | 2020-04-15 00:00:00 | 7.02 | 7.28 | 7.02 | 7.24 | 47100 | -10864
ELI | 2020-04-15 00:00:00 | 0.3 | 0.305 | 0.3 | 0.3 | 1010000 | -237000
FLI | 2020-04-15 00:00:00 | 0.97 | 1 | 0.97 | 0.98 | 12914000 | 1112440
GERI | 2020-04-15 00:00:00 | 0.84 | 0.87 | 0.84 | 0.86 | 223000 | 0
HOUSE | 2020-04-15 00:00:00 | 11.58 | 11.66 | 11.58 | 11.66 | 148500 | 66108
IRC | 2020-04-15 00:00:00 | 0.8 | 0.87 | 0.79 | 0.81 | 1725000 | 128440
MEG | 2020-04-15 00:00:00 | 2.89 | 3 | 2.88 | 3 | 40948000 | -44397670
MRC | 2020-04-15 00:00:00 | 0.145 | 0.146 | 0.142 | 0.145 | 8680000 | 0
PRMX | 2020-04-15 00:00:00 | 1.6 | 1.77 | 1.6 | 1.74 | 49000 | 0
RLC | 2020-04-15 00:00:00 | 15.32 | 16.82 | 15.32 | 16.82 | 8226600 | 17987896
RLT | 2020-04-15 00:00:00 | 0.25 | 0.26 | 0.25 | 0.26 | 420000 | 0
ROCK | 2020-04-15 00:00:00 | 1.54 | 1.54 | 1.52 | 1.52 | 435000 | 0
SHNG | 2020-04-15 00:00:00 | 2.65 | 2.7 | 2.65 | 2.67 | 100000 | 53400
SLI | 2020-04-15 00:00:00 | 1.96 | 1.96 | 1.88 | 1.93 | 205000 | 0
SMPH | 2020-04-15 00:00:00 | 30.9 | 31.95 | 30.5 | 31.9 | 15335800 | -141923185
STR | 2020-04-15 00:00:00 | 3.56 | 3.59 | 3.55 | 3.59 | 60000 | 0
SUN | 2020-04-15 00:00:00 | 1.17 | 1.22 | 1.17 | 1.18 | 1485000 | 0
VLL | 2020-04-15 00:00:00 | 4.14 | 4.35 | 4.06 | 4.06 | 2780000 | -2578290
^SERVICE | 2020-04-15 00:00:00 | 1310.15 | 1327.65 | 1308.98 | 1319.49 | 1455962 | -232621
ABS | 2020-04-15 00:00:00 | 17.5 | 18.38 | 17.12 | 17.74 | 447000 | 0
GMA7 | 2020-04-15 00:00:00 | 5 | 5.1 | 4.95 | 4.97 | 384900 | 0
MB | 2020-04-15 00:00:00 | 0.365 | 0.38 | 0.365 | 0.365 | 250000 | 0
MBC | 2020-04-15 00:00:00 | 11 | 11.1 | 10.3 | 11.1 | 4500 | 0
GLO | 2020-04-15 00:00:00 | 2206 | 2242 | 2170 | 2206 | 145220 | -129695980
TEL | 2020-04-15 00:00:00 | 1167 | 1170 | 1154 | 1170 | 135735 | -8480715
APL | 2020-04-15 00:00:00 | 0.04 | 0.04 | 0.04 | 0.04 | 4700000 | -40000
DFNN | 2020-04-15 00:00:00 | 3.1 | 3.26 | 3.03 | 3.05 | 325000 | 0
DITO | 2020-04-15 00:00:00 | 2.04 | 2.06 | 1.91 | 1.94 | 53157000 | 479090
IMP | 2020-04-15 00:00:00 | 1.47 | 1.47 | 1.47 | 1.47 | 10000 | 1470
IS | 2020-04-15 00:00:00 | 0.087 | 0.087 | 0.087 | 0.087 | 80000 | 0
NOW | 2020-04-15 00:00:00 | 1.76 | 1.76 | 1.7 | 1.73 | 2066000 | 43430
TBGI | 2020-04-15 00:00:00 | 0.18 | 0.183 | 0.177 | 0.177 | 5710000 | 244680
WEB | 2020-04-15 00:00:00 | 2.52 | 2.57 | 2.41 | 2.44 | 2440000 | 191290
2GO | 2020-04-15 00:00:00 | 6.12 | 6.12 | 6.08 | 6.1 | 89500 | -203742
ATI | 2020-04-15 00:00:00 | 16.88 | 16.98 | 16.88 | 16.98 | 1300 | 0
C | 2020-04-15 00:00:00 | 2.88 | 2.99 | 2.86 | 2.98 | 914000 | 0
CEB | 2020-04-15 00:00:00 | 51.2 | 54.5 | 51.2 | 53.8 | 462900 | -2800804
ICT | 2020-04-15 00:00:00 | 82 | 86 | 82 | 84.5 | 2395730 | -41828342
LBC | 2020-04-15 00:00:00 | 11.04 | 12.16 | 11.04 | 12.06 | 2400 | 0
MAC | 2020-04-15 00:00:00 | 5.55 | 5.74 | 5.18 | 5.18 | 12976000 | -27076214
MAH | 2020-04-15 00:00:00 | 1.48 | 1.9 | 1.46 | 1.9 | 4552000 | 0
MAHB | 2020-04-15 00:00:00 | 1.46 | 1.85 | 1.46 | 1.85 | 128000 | 0
PAL | 2020-04-15 00:00:00 | 7.1 | 7.2 | 7.1 | 7.1 | 13400 | 720
TUGS | 2020-04-15 00:00:00 | 0.76 | 0.8 | 0.76 | 0.78 | 775000 | 78000
BHI | 2020-04-15 00:00:00 | 0.029 | 0.03 | 0.028 | 0.029 | 6700000 | 0
DWC | 2020-04-15 00:00:00 | 1.84 | 1.85 | 1.84 | 1.85 | 19000 | 0
WPI | 2020-04-15 00:00:00 | 0.41 | 0.43 | 0.385 | 0.43 | 3230000 | 156000
CEU | 2020-04-15 00:00:00 | 6.69 | 6.69 | 6.69 | 6.69 | 100 | 0
IPO | 2020-04-15 00:00:00 | 8.4 | 8.4 | 8.4 | 8.4 | 700 | 840
STI | 2020-04-15 00:00:00 | 0.375 | 0.375 | 0.365 | 0.375 | 19840000 | -7012900
BCOR | 2020-04-15 00:00:00 | 2.4 | 2.4 | 2.19 | 2.35 | 33000 | 0
BLOOM | 2020-04-15 00:00:00 | 6 | 6.1 | 5.91 | 5.92 | 12352800 | -10474911
LOTO | 2020-04-15 00:00:00 | 1.72 | 1.72 | 1.6 | 1.71 | 134000 | 0
LR | 2020-04-15 00:00:00 | 1.42 | 1.55 | 1.42 | 1.43 | 600000 | 22880
MJC | 2020-04-15 00:00:00 | 2.05 | 2.05 | 2 | 2 | 40000 | -70000
PHR | 2020-04-15 00:00:00 | 3.45 | 3.62 | 3.39 | 3.62 | 116000 | 0
PLC | 2020-04-15 00:00:00 | 0.315 | 0.33 | 0.315 | 0.33 | 13590000 | -38350
HOME | 2020-04-15 00:00:00 | 6.1 | 6.25 | 5.8 | 6 | 5445000 | 8372658
MRSGI | 2020-04-15 00:00:00 | 1.53 | 1.61 | 1.52 | 1.57 | 3362000 | -314350
PGOLD | 2020-04-15 00:00:00 | 47 | 48 | 44.5 | 45.8 | 6260300 | 32373215
RRHI | 2020-04-15 00:00:00 | 64.1 | 65.7 | 63.9 | 64.95 | 829420 | -41920026
SEVN | 2020-04-15 00:00:00 | 129.8 | 135 | 125 | 130 | 121190 | -296848
SSI | 2020-04-15 00:00:00 | 1.45 | 1.48 | 1.36 | 1.36 | 5093000 | -1226560
WLCON | 2020-04-15 00:00:00 | 13.48 | 14 | 13.04 | 14 | 3123200 | -3105748
APC | 2020-04-15 00:00:00 | 0.32 | 0.34 | 0.315 | 0.32 | 1170000 | 0
ECP | 2020-04-15 00:00:00 | 5.5 | 5.5 | 5.03 | 5.4 | 12900 | 0
HVN | 2020-04-15 00:00:00 | 336 | 341 | 330 | 341 | 2070 | 0
PHA | 2020-04-15 00:00:00 | 0.21 | 0.22 | 0.21 | 0.219 | 8830000 | 0
SBS | 2020-04-15 00:00:00 | 5.85 | 5.85 | 5.85 | 5.85 | 500 | 0
^MINING-OIL | 2020-04-15 00:00:00 | 4807.59 | 4909.17 | 4781.9 | 4850.15 | 89637 | -6433
AB | 2020-04-15 00:00:00 | 10.86 | 10.94 | 10.86 | 10.94 | 3000 | 0
APX | 2020-04-15 00:00:00 | 0.96 | 0.96 | 0.91 | 0.93 | 598000 | 0
AR | 2020-04-15 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 57000000 | 0
AT | 2020-04-15 00:00:00 | 1.98 | 1.98 | 1.98 | 1.98 | 1000 | 0
BC | 2020-04-15 00:00:00 | 1.16 | 1.16 | 1.14 | 1.14 | 66000 | 0
COAL | 2020-04-15 00:00:00 | 0.21 | 0.214 | 0.21 | 0.211 | 860000 | 0
CPM | 2020-04-15 00:00:00 | 2.63 | 2.7 | 2.63 | 2.7 | 463000 | 0
DIZ | 2020-04-15 00:00:00 | 6.89 | 6.89 | 6.49 | 6.89 | 6200 | 0
FNI | 2020-04-15 00:00:00 | 0.76 | 0.8 | 0.73 | 0.78 | 8755000 | -1122780
GEO | 2020-04-15 00:00:00 | 0.192 | 0.195 | 0.192 | 0.195 | 110000 | 0
LC | 2020-04-15 00:00:00 | 0.08 | 0.082 | 0.079 | 0.079 | 3340000 | 0
LCB | 2020-04-15 00:00:00 | 0.087 | 0.087 | 0.081 | 0.081 | 110000 | 0
MA | 2020-04-15 00:00:00 | 0.0065 | 0.0066 | 0.0065 | 0.0065 | 51000000 | 0
MAB | 2020-04-15 00:00:00 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 1000000 | 0
MARC | 2020-04-15 00:00:00 | 0.57 | 0.6 | 0.56 | 0.6 | 105000 | 0
NI | 2020-04-15 00:00:00 | 0.98 | 1 | 0.95 | 0.95 | 57000 | -13730
NIKL | 2020-04-15 00:00:00 | 1.75 | 1.84 | 1.73 | 1.81 | 16414000 | -3188520
ORE | 2020-04-15 00:00:00 | 0.465 | 0.485 | 0.46 | 0.485 | 730000 | 0
PX | 2020-04-15 00:00:00 | 2.3 | 2.3 | 2.18 | 2.2 | 298000 | 0
SCC | 2020-04-15 00:00:00 | 12.8 | 13.4 | 12.76 | 13.12 | 2266200 | -1138408
UPM | 2020-04-15 00:00:00 | 0.004 | 0.0042 | 0.004 | 0.0042 | 4000000 | 0
ACEX | 2020-04-15 00:00:00 | 5.5 | 6.3 | 5.5 | 5.94 | 573700 | 1830
OPM | 2020-04-15 00:00:00 | 0.0087 | 0.0087 | 0.0083 | 0.0087 | 55000000 | 0
OPMB | 2020-04-15 00:00:00 | 0.009 | 0.01 | 0.0083 | 0.0095 | 16800000 | 0
OV | 2020-04-15 00:00:00 | 0.0086 | 0.0086 | 0.0082 | 0.0082 | 6000000 | 8500
PXP | 2020-04-15 00:00:00 | 4.54 | 4.61 | 4.12 | 4.3 | 3570000 | -980130
IDC | 2020-04-15 00:00:00 | 1.64 | 1.75 | 1.6 | 1.73 | 10640000 | -37340
KPPI | 2020-04-15 00:00:00 | 6.2 | 6.48 | 6.14 | 6.4 | 81400 | 40300
X | 2020-04-15 00:00:00 | 0.55 | 0.57 | 0.54 | 0.55 | 1500000 | -28000
FMETF | 2020-04-15 00:00:00 | 89 | 91 | 89 | 89.9 | 61890 | 1992024
^PSEi | 2020-04-15 00:00:00 | 5824.76 | 5946.05 | 5807.68 | 5946.05 | 9103820 | -1367416
^ALLSHARES | 2020-04-15 00:00:00 | 3500 | 3551.73 | 3493.5 | 3551.73 | 0 | 0
ACPB1 | 2020-04-15 00:00:00 | 500 | 500 | 497 | 497 | 9010 | 0
ALCPB | 2020-04-15 00:00:00 | 101 | 101 | 101 | 101 | 10 | 0
APB2R | 2020-04-15 00:00:00 | 490 | 495 | 490 | 490 | 4480 | 0
[NAME] | 2020-04-15 00:00:00 | 100 | 100 | 100 | 100 | 290 | 0
DDPR | 2020-04-15 00:00:00 | 97.5 | 97.5 | 97.1 | 97.5 | 47870 | 487500
FGENG | 2020-04-15 00:00:00 | 107.9 | 107.9 | 107.9 | 107.9 | 210 | 0
GLOPP | 2020-04-15 00:00:00 | 500 | 500 | 500 | 500 | 400 | 0
GTPPB | 2020-04-15 00:00:00 | 990 | 997 | 990 | 997 | 2550 | 1789390
MWP | 2020-04-15 00:00:00 | 99.85 | 99.9 | 99 | 99 | 1010 | 0
PNX4 | 2020-04-15 00:00:00 | 998 | 998 | 995 | 995 | 4330 | 0
PRF3A | 2020-04-15 00:00:00 | 1010 | 1010 | 1010 | 1010 | 195 | 0
PRF3B | 2020-04-15 00:00:00 | 1007 | 1007 | 1007 | 1007 | 350 | 10070
SMC2C | 2020-04-15 00:00:00 | 76.5 | 76.5 | 75.55 | 75.6 | 21320 | -57150
[NAME] | 2020-04-15 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 1000 | 0
SMC2F | 2020-04-15 00:00:00 | 75 | 75.5 | 75 | 75 | 37500 | 0
[NAME] | 2020-04-15 00:00:00 | 75.05 | 75.05 | 74.5 | 75.05 | 23630 | 0
SMC2H | 2020-04-15 00:00:00 | 74.1 | 74.8 | 74 | 74.8 | 10200 | 0
SMC2I | 2020-04-15 00:00:00 | 74.5 | 75 | 74.5 | 75 | 168120 | -9717500
ABSP | 2020-04-15 00:00:00 | 16.2 | 16.2 | 16.02 | 16.12 | 100800 | -1209660
GMAP | 2020-04-15 00:00:00 | 4.9 | 4.9 | 4.89 | 4.89 | 22000 | -58800
LRW | 2020-04-15 00:00:00 | 0.93 | 0.94 | 0.8 | 0.8 | 1671000 | 0
[NAME] | 2020-04-15 00:00:00 | 9.85 | 9.85 | 9.85 | 9.85 | 30 | 0
DMPA2 | 2020-04-15 00:00:00 | 9.6 | 9.6 | 9.6 | 9.6 | 630 | 0
TECB2 | 2020-04-15 00:00:00 | 0.89 | 0.89 | 0.89 | 0.89 | 300 | 0
AUB | 2020-04-16 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 3100 | 140650
BDO | 2020-04-16 00:00:00 | 107 | 107 | 103 | 103 | 5316190 | -59961243
BPI | 2020-04-16 00:00:00 | 63 | 63 | 57.5 | 57.5 | 4096810 | -51375316
CHIB | 2020-04-16 00:00:00 | 20.1 | 20.1 | 19.88 | 19.96 | 200200 | -1419264
EW | 2020-04-16 00:00:00 | 7.99 | 7.99 | 7.74 | 7.82 | 348100 | -1215099
MBT | 2020-04-16 00:00:00 | 40.5 | 40.5 | 39.6 | 39.95 | 7129300 | -90800580
PBB | 2020-04-16 00:00:00 | 8.8 | 8.95 | 8.8 | 8.8 | 52700 | 435610
PNB | 2020-04-16 00:00:00 | 23.9 | 24 | 22.5 | 23.8 | 819400 | -7176755
PSB | 2020-04-16 00:00:00 | 43.95 | 43.95 | 43.95 | 43.95 | 1300 | 52740
RCB | 2020-04-16 00:00:00 | 17.6 | 17.6 | 17.5 | 17.5 | 3800 | 0
SECB | 2020-04-16 00:00:00 | 107 | 110 | 103 | 103 | 1308220 | 15659183
UBP | 2020-04-16 00:00:00 | 53.9 | 54.45 | 53.9 | 54 | 12610 | -394505
COL | 2020-04-16 00:00:00 | 15.3 | 15.48 | 15.2 | 15.3 | 794600 | -11346678
FERRO | 2020-04-16 00:00:00 | 2.78 | 2.78 | 2.69 | 2.69 | 22000 | 0
I | 2020-04-16 00:00:00 | 0.87 | 0.97 | 0.87 | 0.97 | 3000 | 0
MED | 2020-04-16 00:00:00 | 0.29 | 0.29 | 0.28 | 0.29 | 80000 | 0
MFC | 2020-04-16 00:00:00 | 621 | 621 | 615 | 615 | 80 | 0
NRCP | 2020-04-16 00:00:00 | 0.68 | 0.68 | 0.61 | 0.61 | 20000 | 0
PSE | 2020-04-16 00:00:00 | 169 | 169 | 162 | 165 | 570 | 0
SLF | 2020-04-16 00:00:00 | 1695 | 1695 | 1600 | 1600 | 70 | 0
V | 2020-04-16 00:00:00 | 1.09 | 1.09 | 0.96 | 0.96 | 2000 | 0
^INDUSTRIAL | 2020-04-16 00:00:00 | 7681.88 | 7681.88 | 7315.24 | 7315.24 | 1735966 | -310245
ACEPH | 2020-04-16 00:00:00 | 2.08 | 2.08 | 2 | 2 | 10536000 | 157959
ACR | 2020-04-16 00:00:00 | 0.98 | 0.98 | 0.94 | 0.94 | 651000 | 0
AP | 2020-04-16 00:00:00 | 27.8 | 27.85 | 25.9 | 25.9 | 1939200 | -31786645
BSC | 2020-04-16 00:00:00 | 0.181 | 0.181 | 0.181 | 0.181 | 10000 | 0
FGEN | 2020-04-16 00:00:00 | 18.66 | 18.66 | 17.7 | 17.7 | 1803100 | -5326522
FPH | 2020-04-16 00:00:00 | 56 | 56 | 54 | 54.95 | 15070 | 247934
MER | 2020-04-16 00:00:00 | 274 | 274.6 | 260 | 260 | 629900 | -20694836
MWC | 2020-04-16 00:00:00 | 11.6 | 11.6 | 11 | 11.06 | 4882300 | -15748700
PCOR | 2020-04-16 00:00:00 | 3.02 | 3.14 | 3 | 3.14 | 3324000 | -808570
PERC | 2020-04-16 00:00:00 | 2.43 | 2.43 | 2.4 | 2.4 | 12000 | 0
PNX | 2020-04-16 00:00:00 | 10.98 | 10.98 | 10.2 | 10.5 | 40600 | -319368
SHLPH | 2020-04-16 00:00:00 | 19.1 | 19.8 | 19.02 | 19.36 | 921500 | -1141750
SPC | 2020-04-16 00:00:00 | 8.05 | 8.05 | 7.96 | 8 | 39500 | 80000
VVT | 2020-04-16 00:00:00 | 15.08 | 15.08 | 14.4 | 14.4 | 2000 | 0
ANI | 2020-04-16 00:00:00 | 7.12 | 7.2 | 7 | 7.19 | 435100 | 70984
AXLM | 2020-04-16 00:00:00 | 2.5 | 2.5 | 2.45 | 2.47 | 1943000 | -2261390
BMM | 2020-04-16 00:00:00 | 82.05 | 82.05 | 82.05 | 82.05 | 20 | 0
CAT | 2020-04-16 00:00:00 | 13.98 | 13.98 | 12.64 | 13.98 | 1400 | 0
CNPF | 2020-04-16 00:00:00 | 14.66 | 14.66 | 14.4 | 14.44 | 1194500 | -2866976
DELM | 2020-04-16 00:00:00 | 4 | 4 | 3.75 | 3.95 | 94000 | 0
DNL | 2020-04-16 00:00:00 | 5.89 | 5.89 | 5.5 | 5.57 | 1742400 | -5163076
EMP | 2020-04-16 00:00:00 | 7.96 | 7.97 | 7.91 | 7.96 | 6650100 | -52492975
FB | 2020-04-16 00:00:00 | 59.25 | 60 | 57.65 | 58.1 | 471240 | 7421156
FOOD | 2020-04-16 00:00:00 | 0.54 | 0.54 | 0.49 | 0.52 | 3437000 | 5000
FRUIT | 2020-04-16 00:00:00 | 1.41 | 1.41 | 1.33 | 1.36 | 12050000 | 163190
GSMI | 2020-04-16 00:00:00 | 34 | 36 | 32.55 | 33.9 | 168100 | 4964000
JFC | 2020-04-16 00:00:00 | 147 | 147 | 137.4 | 141.5 | 2318510 | 7144272
MAXS | 2020-04-16 00:00:00 | 6.81 | 6.81 | 6.21 | 6.39 | 3423100 | 4329492
PIP | 2020-04-16 00:00:00 | 1.8 | 1.81 | 1.76 | 1.8 | 333000 | 44990
PIZZA | 2020-04-16 00:00:00 | 6.27 | 6.28 | 5.85 | 6 | 6480900 | 16488519
RCI | 2020-04-16 00:00:00 | 1.38 | 1.43 | 1.38 | 1.42 | 190000 | 0
RFM | 2020-04-16 00:00:00 | 4.51 | 4.51 | 4.51 | 4.51 | 15000 | -4510
ROX | 2020-04-16 00:00:00 | 1.38 | 1.38 | 1.3 | 1.3 | 171000 | 0
SFI | 2020-04-16 00:00:00 | 0.105 | 0.105 | 0.105 | 0.105 | 480000 | 0
URC | 2020-04-16 00:00:00 | 129 | 129 | 120 | 120 | 3402590 | -212792744
VITA | 2020-04-16 00:00:00 | 0.84 | 0.85 | 0.81 | 0.81 | 3547000 | -5740
VMC | 2020-04-16 00:00:00 | 2.49 | 2.49 | 2.49 | 2.49 | 1000 | 0
CHP | 2020-04-16 00:00:00 | 1.11 | 1.11 | 1.05 | 1.06 | 4338000 | -1191040
DAVIN | 2020-04-16 00:00:00 | 4.6 | 4.6 | 4.6 | 4.6 | 50000 | 0
EAGLE | 2020-04-16 00:00:00 | 7.8 | 7.9 | 7.65 | 7.7 | 285500 | -607111
EEI | 2020-04-16 00:00:00 | 5.6 | 5.72 | 5.47 | 5.49 | 995300 | -596879
HLCM | 2020-04-16 00:00:00 | 11.7 | 11.96 | 11.58 | 11.58 | 424200 | -725960
MWIDE | 2020-04-16 00:00:00 | 7.8 | 7.8 | 7.28 | 7.66 | 1526300 | 2513113
PHN | 2020-04-16 00:00:00 | 8.95 | 8.95 | 8.95 | 8.95 | 1100 | 0
T | 2020-04-16 00:00:00 | 0.75 | 0.79 | 0.72 | 0.78 | 415000 | -42160
VUL | 2020-04-16 00:00:00 | 0.71 | 0.72 | 0.65 | 0.69 | 1170000 | 0
CROWN | 2020-04-16 00:00:00 | 1.83 | 1.83 | 1.83 | 1.83 | 7000 | 0
EURO | 2020-04-16 00:00:00 | 2.27 | 2.27 | 2.12 | 2.2 | 2113000 | 30960
MVC | 2020-04-16 00:00:00 | 3.21 | 3.21 | 3.2 | 3.2 | 32000 | 0
PPC | 2020-04-16 00:00:00 | 4.23 | 4.23 | 4.23 | 4.23 | 1000 | 0
CIC | 2020-04-16 00:00:00 | 22.2 | 22.2 | 22.2 | 22.2 | 100 | 0
GREEN | 2020-04-16 00:00:00 | 0.92 | 0.92 | 0.85 | 0.9 | 1531000 | -16600
IMI | 2020-04-16 00:00:00 | 5 | 5.61 | 4.9 | 5.6 | 1951000 | -86630
ION | 2020-04-16 00:00:00 | 1.01 | 1.09 | 0.95 | 1.08 | 2429000 | -1350
PMPC | 2020-04-16 00:00:00 | 3.5 | 3.5 | 3.5 | 3.5 | 75000 | 0
SSP | 2020-04-16 00:00:00 | 0.97 | 1.1 | 0.9 | 1.1 | 4443000 | -50600
TECH | 2020-04-16 00:00:00 | 7.1 | 9.05 | 7.1 | 8.85 | 15936100 | 825455
^HOLDING | 2020-04-16 00:00:00 | 5777.62 | 5777.62 | 5466.67 | 5466.67 | 2896712 | -610214
ABA | 2020-04-16 00:00:00 | 0.58 | 0.58 | 0.54 | 0.56 | 5912000 | -245400
ABG | 2020-04-16 00:00:00 | 7.99 | 8.3 | 7.17 | 7.6 | 13900 | 0
AC | 2020-04-16 00:00:00 | 570 | 573 | 554.5 | 560 | 1115760 | -31699305
AEV | 2020-04-16 00:00:00 | 48 | 48 | 41.25 | 41.25 | 4001100 | -134743445
AGI | 2020-04-16 00:00:00 | 7.4 | 7.4 | 7.02 | 7.02 | 4640300 | -14868556
ALLHC | 2020-04-16 00:00:00 | 1.6 | 1.63 | 1.5 | 1.5 | 3543000 | -4000
ANS | 2020-04-16 00:00:00 | 6.17 | 6.17 | 5.96 | 5.96 | 3200 | 0
APO | 2020-04-16 00:00:00 | 0.55 | 0.56 | 0.53 | 0.55 | 71000 | 0
ATN | 2020-04-16 00:00:00 | 0.49 | 0.49 | 0.435 | 0.46 | 2650000 | 0
ATNB | 2020-04-16 00:00:00 | 0.485 | 0.485 | 0.48 | 0.485 | 290000 | -111550
COSCO | 2020-04-16 00:00:00 | 5 | 5 | 4.8 | 4.81 | 1668300 | -3500094
DMC | 2020-04-16 00:00:00 | 4.47 | 4.48 | 4.2 | 4.2 | 11254000 | -21959140
FDC | 2020-04-16 00:00:00 | 8.6 | 8.6 | 8.5 | 8.6 | 6800 | 0
GTCAP | 2020-04-16 00:00:00 | 475 | 480 | 450 | 450 | 425700 | -23975944
HI | 2020-04-16 00:00:00 | 3.88 | 3.88 | 3.88 | 3.88 | 1000 | -3880
JGS | 2020-04-16 00:00:00 | 56.9 | 56.9 | 52 | 52 | 4191890 | -141889911
KPH | 2020-04-16 00:00:00 | 5 | 5 | 5 | 5 | 100 | 0
LIHC | 2020-04-16 00:00:00 | 0.455 | 0.465 | 0.435 | 0.435 | 340000 | 0
LPZ | 2020-04-16 00:00:00 | 2.89 | 2.92 | 2.8 | 2.88 | 1577000 | 541830
LTG | 2020-04-16 00:00:00 | 8 | 8.1 | 7.6 | 7.75 | 740100 | -253926
MPI | 2020-04-16 00:00:00 | 2.75 | 2.75 | 2.6 | 2.6 | 75726000 | -49399600
PA | 2020-04-16 00:00:00 | 3.19 | 3.19 | 3.19 | 3.19 | 1000 | 0
PRIM | 2020-04-16 00:00:00 | 0.75 | 0.78 | 0.72 | 0.75 | 106000 | 0
SGI | 2020-04-16 00:00:00 | 0.95 | 0.95 | 0.92 | 0.93 | 19000 | 0
SGP | 2020-04-16 00:00:00 | 178.9 | 200 | 170 | 170 | 8370 | -5970
SM | 2020-04-16 00:00:00 | 850 | 850 | 820 | 820 | 560260 | -182725560
SMC | 2020-04-16 00:00:00 | 104.1 | 104.9 | 100 | 100.5 | 512850 | -5369966
SOC | 2020-04-16 00:00:00 | 0.68 | 0.72 | 0.68 | 0.72 | 41000 | 0
SPM | 2020-04-16 00:00:00 | 1.78 | 1.78 | 1.78 | 1.78 | 2000 | 0
TFHI | 2020-04-16 00:00:00 | 151 | 151 | 151 | 151 | 100 | 0
WIN | 2020-04-16 00:00:00 | 0.207 | 0.207 | 0.207 | 0.207 | 10000 | 0
ZHI | 2020-04-16 00:00:00 | 0.141 | 0.141 | 0.137 | 0.137 | 290000 | 0
^PROPERTY | 2020-04-16 00:00:00 | 2940.76 | 2963.91 | 2804.54 | 2804.54 | 1769613 | -645445
ALCO | 2020-04-16 00:00:00 | 0.58 | 0.58 | 0.56 | 0.56 | 1347000 | 5800
ALI | 2020-04-16 00:00:00 | 32.3 | 32.3 | 30.2 | 30.2 | 26302600 | -382835194
ARA | 2020-04-16 00:00:00 | 1.03 | 1.05 | 1.03 | 1.05 | 60000 | -2100
BEL | 2020-04-16 00:00:00 | 1.44 | 1.44 | 1.37 | 1.38 | 133000 | 37060
BRN | 2020-04-16 00:00:00 | 0.59 | 0.59 | 0.54 | 0.54 | 1720000 | 0
CDC | 2020-04-16 00:00:00 | 0.73 | 0.73 | 0.73 | 0.73 | 1000 | 0
CEI | 2020-04-16 00:00:00 | 0.144 | 0.144 | 0.12 | 0.12 | 3040000 | 182400
CHI | 2020-04-16 00:00:00 | 6.03 | 6.03 | 6.03 | 6.03 | 100 | 0
CLI | 2020-04-16 00:00:00 | 3.93 | 4.1 | 3.8 | 4 | 767000 | -134450
CPG | 2020-04-16 00:00:00 | 0.375 | 0.375 | 0.35 | 0.355 | 7690000 | 17900
DD | 2020-04-16 00:00:00 | 16.68 | 16.68 | 16 | 16.18 | 160000 | 161228
DMW | 2020-04-16 00:00:00 | 7.26 | 7.26 | 7.02 | 7.02 | 26400 | 709
ELI | 2020-04-16 00:00:00 | 0.3 | 0.3 | 0.3 | 0.3 | 80000 | -24000
EVER | 2020-04-16 00:00:00 | 0.079 | 0.079 | 0.079 | 0.079 | 10000 | 0
FLI | 2020-04-16 00:00:00 | 0.99 | 0.99 | 0.94 | 0.95 | 13413000 | -5024820
GERI | 2020-04-16 00:00:00 | 0.84 | 0.85 | 0.81 | 0.81 | 195000 | 0
HOUSE | 2020-04-16 00:00:00 | 11.66 | 12.1 | 11.62 | 12 | 246700 | -23362
IRC | 2020-04-16 00:00:00 | 0.81 | 0.81 | 0.77 | 0.81 | 913000 | 0
KEP | 2020-04-16 00:00:00 | 3.89 | 3.89 | 3.89 | 3.89 | 4000 | 0
LAND | 2020-04-16 00:00:00 | 0.74 | 0.74 | 0.68 | 0.74 | 4000 | 0
MEG | 2020-04-16 00:00:00 | 2.85 | 2.9 | 2.7 | 2.7 | 52250000 | -63436910
MRC | 2020-04-16 00:00:00 | 0.145 | 0.146 | 0.141 | 0.141 | 7370000 | 0
PHES | 2020-04-16 00:00:00 | 0.34 | 0.34 | 0.33 | 0.33 | 2090000 | 0
PRMX | 2020-04-16 00:00:00 | 1.74 | 1.77 | 1.63 | 1.74 | 32000 | 0
RLC | 2020-04-16 00:00:00 | 16.82 | 16.82 | 14.1 | 14.42 | 5879100 | -24902288
RLT | 2020-04-16 00:00:00 | 0.25 | 0.25 | 0.25 | 0.25 | 160000 | 0
ROCK | 2020-04-16 00:00:00 | 1.52 | 1.55 | 1.5 | 1.5 | 342000 | -142880
SHNG | 2020-04-16 00:00:00 | 2.67 | 2.7 | 2.67 | 2.67 | 32000 | 29400
SLI | 2020-04-16 00:00:00 | 1.88 | 1.93 | 1.85 | 1.92 | 56000 | -44830
SMPH | 2020-04-16 00:00:00 | 30.35 | 31 | 29.55 | 29.55 | 19134500 | -165153070
STR | 2020-04-16 00:00:00 | 3.61 | 3.69 | 3.51 | 3.66 | 95000 | 0
SUN | 2020-04-16 00:00:00 | 1.18 | 1.34 | 1.12 | 1.3 | 6695000 | 0
VLL | 2020-04-16 00:00:00 | 4.13 | 4.13 | 3.96 | 3.96 | 1975000 | -4155690
^SERVICE | 2020-04-16 00:00:00 | 1303.1 | 1303.1 | 1242.63 | 1242.63 | 1393556 | -346095
ABS | 2020-04-16 00:00:00 | 17.6 | 17.74 | 17.3 | 17.3 | 256700 | 0
GMA7 | 2020-04-16 00:00:00 | 4.97 | 5 | 4.9 | 4.94 | 395000 | 0
GLO | 2020-04-16 00:00:00 | 2190 | 2190 | 2100 | 2100 | 107800 | -119178460
TEL | 2020-04-16 00:00:00 | 1150 | 1150 | 1111 | 1115 | 379915 | -115787210
APL | 2020-04-16 00:00:00 | 0.04 | 0.04 | 0.04 | 0.04 | 100000 | 0
DFNN | 2020-04-16 00:00:00 | 3.05 | 3.05 | 3.03 | 3.03 | 31000 | 0
DITO | 2020-04-16 00:00:00 | 1.89 | 1.93 | 1.83 | 1.9 | 38797000 | -2071710
IMP | 2020-04-16 00:00:00 | 1.47 | 1.47 | 1.47 | 1.47 | 10000 | 0
IS | 2020-04-16 00:00:00 | 0.085 | 0.085 | 0.084 | 0.084 | 230000 | 0
NOW | 2020-04-16 00:00:00 | 1.73 | 1.73 | 1.64 | 1.66 | 1423000 | 186350
TBGI | 2020-04-16 00:00:00 | 0.178 | 0.178 | 0.175 | 0.175 | 770000 | -26550
WEB | 2020-04-16 00:00:00 | 2.4 | 2.4 | 2.2 | 2.32 | 2944000 | -33820
2GO | 2020-04-16 00:00:00 | 6.11 | 6.19 | 6.11 | 6.16 | 56400 | -139098
ATI | 2020-04-16 00:00:00 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | 0
C | 2020-04-16 00:00:00 | 2.95 | 2.95 | 2.74 | 2.84 | 1016000 | 0
CEB | 2020-04-16 00:00:00 | 54 | 54.1 | 49.6 | 50.4 | 272690 | -5794557
ICT | 2020-04-16 00:00:00 | 82.5 | 83 | 75.2 | 75.2 | 2636240 | -29117594
LBC | 2020-04-16 00:00:00 | 12.1 | 12.48 | 12 | 12.48 | 34300 | 0
LSC | 2020-04-16 00:00:00 | 0.7 | 0.72 | 0.7 | 0.71 | 6000 | 2100
MAC | 2020-04-16 00:00:00 | 5.2 | 5.22 | 4.82 | 4.87 | 5174900 | -4352155
MAH | 2020-04-16 00:00:00 | 1.88 | 1.88 | 1.6 | 1.72 | 5593000 | 0
MAHB | 2020-04-16 00:00:00 | 1.86 | 1.86 | 1.63 | 1.63 | 18000 | 0
PAL | 2020-04-16 00:00:00 | 7.19 | 7.19 | 7 | 7.1 | 13200 | 0
TUGS | 2020-04-16 00:00:00 | 0.8 | 0.8 | 0.78 | 0.8 | 970000 | 800
BHI | 2020-04-16 00:00:00 | 0.029 | 0.03 | 0.029 | 0.03 | 17900000 | 0
DWC | 2020-04-16 00:00:00 | 1.85 | 1.85 | 1.85 | 1.85 | 8000 | 0
WPI | 2020-04-16 00:00:00 | 0.425 | 0.425 | 0.415 | 0.415 | 80000 | 0
CEU | 2020-04-16 00:00:00 | 6.47 | 6.47 | 6.47 | 6.47 | 1000 | 0
FEU | 2020-04-16 00:00:00 | 830 | 830 | 830 | 830 | 10 | 0
STI | 2020-04-16 00:00:00 | 0.375 | 0.375 | 0.365 | 0.375 | 9820000 | -3027050
BCOR | 2020-04-16 00:00:00 | 2.19 | 2.39 | 2.19 | 2.39 | 78000 | 0
BLOOM | 2020-04-16 00:00:00 | 5.95 | 5.97 | 5.7 | 5.77 | 5927400 | -1266993
LOTO | 2020-04-16 00:00:00 | 1.71 | 1.71 | 1.7 | 1.7 | 17000 | 5100
LR | 2020-04-16 00:00:00 | 1.46 | 1.47 | 1.38 | 1.39 | 154000 | 4190
MJC | 2020-04-16 00:00:00 | 2 | 2 | 2 | 2 | 57000 | -114000
PHR | 2020-04-16 00:00:00 | 3.4 | 3.4 | 3.35 | 3.4 | 26000 | 0
PLC | 2020-04-16 00:00:00 | 0.335 | 0.335 | 0.315 | 0.32 | 5840000 | -157500
HOME | 2020-04-16 00:00:00 | 5.85 | 5.88 | 5.44 | 5.44 | 3554900 | -1801861
MRSGI | 2020-04-16 00:00:00 | 1.57 | 1.57 | 1.49 | 1.49 | 2469000 | -2196100
PGOLD | 2020-04-16 00:00:00 | 44.9 | 46 | 43.1 | 44.1 | 4910500 | -66921270
RRHI | 2020-04-16 00:00:00 | 64.95 | 64.95 | 55.05 | 58.5 | 409740 | -7783285
SEVN | 2020-04-16 00:00:00 | 136 | 136 | 130 | 130.1 | 358880 | 35112
SSI | 2020-04-16 00:00:00 | 1.39 | 1.39 | 1.26 | 1.28 | 1980000 | -788569
WLCON | 2020-04-16 00:00:00 | 13.96 | 14.38 | 13.22 | 14.3 | 1959300 | 14228468
APC | 2020-04-16 00:00:00 | 0.32 | 0.325 | 0.305 | 0.305 | 1260000 | 0
ECP | 2020-04-16 00:00:00 | 5.04 | 5.29 | 5.04 | 5.28 | 11900 | 0
HVN | 2020-04-16 00:00:00 | 341 | 341 | 330 | 337 | 230 | 0
PHA | 2020-04-16 00:00:00 | 0.219 | 0.219 | 0.205 | 0.21 | 2380000 | 0
SBS | 2020-04-16 00:00:00 | 5.84 | 5.84 | 5.84 | 5.84 | 1400 | 0
^MINING-OIL | 2020-04-16 00:00:00 | 4886.7 | 4886.7 | 4671.25 | 4671.25 | 73142 | -10802
AB | 2020-04-16 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86 | 6800 | 0
APX | 2020-04-16 00:00:00 | 0.92 | 0.96 | 0.89 | 0.92 | 2209000 | -818980
AR | 2020-04-16 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 13000000 | 0
AT | 2020-04-16 00:00:00 | 1.98 | 1.98 | 1.98 | 1.98 | 20000 | 0
BC | 2020-04-16 00:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 1000 | 0
COAL | 2020-04-16 00:00:00 | 0.209 | 0.209 | 0.208 | 0.208 | 810000 | 0
CPM | 2020-04-16 00:00:00 | 2.7 | 2.7 | 2.61 | 2.7 | 281000 | 59400
DIZ | 2020-04-16 00:00:00 | 6.95 | 6.95 | 6.54 | 6.95 | 7300 | 0
FNI | 2020-04-16 00:00:00 | 0.76 | 0.76 | 0.71 | 0.71 | 7556000 | -601540
GEO | 2020-04-16 00:00:00 | 0.197 | 0.197 | 0.193 | 0.193 | 30000 | 0
LC | 2020-04-16 00:00:00 | 0.078 | 0.082 | 0.078 | 0.079 | 7510000 | 0
LCB | 2020-04-16 00:00:00 | 0.081 | 0.087 | 0.065 | 0.077 | 1930000 | 4310
MAB | 2020-04-16 00:00:00 | 0.007 | 0.0075 | 0.007 | 0.0075 | 39000000 | 0
MARC | 2020-04-16 00:00:00 | 0.58 | 0.59 | 0.58 | 0.58 | 35000 | 0
NI | 2020-04-16 00:00:00 | 0.99 | 0.99 | 0.94 | 0.95 | 126000 | 0
NIKL | 2020-04-16 00:00:00 | 1.84 | 1.84 | 1.7 | 1.74 | 10034000 | 1049970
ORE | 2020-04-16 00:00:00 | 0.475 | 0.475 | 0.47 | 0.47 | 160000 | 0
PX | 2020-04-16 00:00:00 | 2.21 | 2.35 | 2.2 | 2.22 | 859000 | -229480
SCC | 2020-04-16 00:00:00 | 13.2 | 13.2 | 12.5 | 12.5 | 2739200 | -10034036
UPM | 2020-04-16 00:00:00 | 0.0041 | 0.0041 | 0.004 | 0.004 | 5000000 | 0
ACEX | 2020-04-16 00:00:00 | 6.25 | 6.4 | 5.96 | 6.29 | 277600 | 0
OPM | 2020-04-16 00:00:00 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 3000000 | 0
OPMB | 2020-04-16 00:00:00 | 0.0084 | 0.0095 | 0.0084 | 0.0095 | 12000000 | 0
OV | 2020-04-16 00:00:00 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 8000000 | 0
PXP | 2020-04-16 00:00:00 | 4.44 | 4.44 | 4 | 4.09 | 1715000 | -232520
IDC | 2020-04-16 00:00:00 | 1.76 | 1.76 | 1.56 | 1.59 | 11506000 | 101940
KPPI | 2020-04-16 00:00:00 | 6.44 | 6.44 | 6.1 | 6.37 | 94300 | 610
X | 2020-04-16 00:00:00 | 0.56 | 0.6 | 0.55 | 0.6 | 4967000 | -40
FMETF | 2020-04-16 00:00:00 | 89.9 | 89.9 | 85 | 87.45 | 39710 | 115364
^PSEi | 2020-04-16 00:00:00 | 5828.76 | 5828.76 | 5525.6 | 5525.6 | 9291114 | -2135055
^ALLSHARES | 2020-04-16 00:00:00 | 3511.75 | 3511.75 | 3370.13 | 3370.13 | 0 | 0
8990P | 2020-04-16 00:00:00 | 94.7 | 94.7 | 94.7 | 94.7 | 10 | 0
ACPB1 | 2020-04-16 00:00:00 | 520 | 520 | 510 | 510 | 530 | 0
APB2R | 2020-04-16 00:00:00 | 490 | 490 | 485 | 485 | 12470 | -3479000
[NAME] | 2020-04-16 00:00:00 | 100 | 100 | 100 | 100 | 50 | 0
DDPR | 2020-04-16 00:00:00 | 97.5 | 97.5 | 97 | 97.4 | 11270 | 0
GLOPP | 2020-04-16 00:00:00 | 502 | 502 | 502 | 502 | 40 | 0
GTPPB | 2020-04-16 00:00:00 | 997 | 997 | 997 | 997 | 1800 | 0
MWP | 2020-04-16 00:00:00 | 99 | 99 | 99 | 99 | 500 | 0
PNX3B | 2020-04-16 00:00:00 | 104 | 104 | 100.8 | 104 | 230 | -13520
PRF3A | 2020-04-16 00:00:00 | 1015 | 1015 | 1010 | 1010 | 830 | 0
PRF3B | 2020-04-16 00:00:00 | 1010 | 1010 | 1010 | 1010 | 100 | 0
SMC2C | 2020-04-16 00:00:00 | 76 | 76.2 | 75.85 | 75.85 | 28590 | -76762
[NAME] | 2020-04-16 00:00:00 | 74.5 | 74.5 | 74 | 74 | 610 | 0
SMC2F | 2020-04-16 00:00:00 | 75.1 | 75.1 | 75 | 75 | 1400 | 0
[NAME] | 2020-04-16 00:00:00 | 75 | 75 | 75 | 75 | 2380 | 0
SMC2H | 2020-04-16 00:00:00 | 75 | 76 | 75 | 76 | 68110 | 0
SMC2I | 2020-04-16 00:00:00 | 75 | 75 | 74.75 | 74.75 | 55080 | 0
ABSP | 2020-04-16 00:00:00 | 15.54 | 15.62 | 15.54 | 15.62 | 131900 | -1272158
GMAP | 2020-04-16 00:00:00 | 4.89 | 4.9 | 4.89 | 4.89 | 63000 | -220500
LRW | 2020-04-16 00:00:00 | 0.8 | 0.82 | 0.75 | 0.8 | 158000 | 0
AUB | 2020-04-17 00:00:00 | 48.8 | 48.9 | 48.5 | 48.9 | 12000 | 511000
BDO | 2020-04-17 00:00:00 | 106.9 | 108.3 | 103.8 | 105 | 3892070 | -88730806
BPI | 2020-04-17 00:00:00 | 59.4 | 61.85 | 59.4 | 60.9 | 3407130 | -113662576
CHIB | 2020-04-17 00:00:00 | 19.86 | 20 | 19.86 | 19.94 | 127300 | -663506
EW | 2020-04-17 00:00:00 | 7.84 | 7.97 | 7.84 | 7.86 | 360600 | -2347460
MBT | 2020-04-17 00:00:00 | 41 | 42.1 | 40.75 | 41.65 | 4889400 | -62898410
PNB | 2020-04-17 00:00:00 | 23.8 | 24.8 | 23.8 | 24.75 | 1136100 | -14139050
PTC | 2020-04-17 00:00:00 | 118 | 118 | 118 | 118 | 110 | 0
RCB | 2020-04-17 00:00:00 | 17.5 | 17.78 | 17.5 | 17.78 | 3400 | 0
SECB | 2020-04-17 00:00:00 | 106 | 108 | 104.4 | 104.5 | 677260 | -39507171
UBP | 2020-04-17 00:00:00 | 54 | 54 | 53.6 | 54 | 1400 | 0
BKR | 2020-04-17 00:00:00 | 0.55 | 0.78 | 0.55 | 0.78 | 299000 | 0
COL | 2020-04-17 00:00:00 | 15.26 | 15.8 | 15.2 | 15.5 | 1242700 | -18919180
FERRO | 2020-04-17 00:00:00 | 2.52 | 3.2 | 2.52 | 3.15 | 68000 | 0
MED | 2020-04-17 00:00:00 | 0.29 | 0.305 | 0.28 | 0.285 | 200000 | 0
PSE | 2020-04-17 00:00:00 | 162.2 | 163 | 162.2 | 163 | 100 | 0
SLF | 2020-04-17 00:00:00 | 1600 | 1600 | 1600 | 1600 | 50 | 0
^INDUSTRIAL | 2020-04-17 00:00:00 | 7448.7 | 7566.82 | 7448.7 | 7566.82 | 1791332 | -12357
ACEPH | 2020-04-17 00:00:00 | 2.04 | 2.13 | 2.04 | 2.13 | 9877000 | -317850
ACR | 2020-04-17 00:00:00 | 0.97 | 0.97 | 0.95 | 0.95 | 137000 | 0
AP | 2020-04-17 00:00:00 | 26.2 | 27.25 | 26.15 | 26.8 | 2980600 | -35229535
BSC | 2020-04-17 00:00:00 | 0.181 | 0.185 | 0.181 | 0.185 | 70000 | 0
FGEN | 2020-04-17 00:00:00 | 18 | 18.18 | 17.54 | 17.78 | 2765100 | -16906948
FPH | 2020-04-17 00:00:00 | 54.95 | 56 | 54.1 | 55.1 | 23870 | 74982
MER | 2020-04-17 00:00:00 | 263 | 270.2 | 262 | 269 | 399140 | -25739560
MWC | 2020-04-17 00:00:00 | 11.2 | 11.48 | 11.06 | 11.08 | 5832200 | -36208264
PCOR | 2020-04-17 00:00:00 | 3.1 | 3.25 | 3.1 | 3.21 | 7049000 | -7133860
PERC | 2020-04-17 00:00:00 | 2.4 | 2.4 | 2.28 | 2.35 | 116000 | 0
PNX | 2020-04-17 00:00:00 | 10.5 | 10.86 | 10.5 | 10.86 | 1177600 | -286322
SHLPH | 2020-04-17 00:00:00 | 19.36 | 19.7 | 18.9 | 19.1 | 1086600 | -5149948
SPC | 2020-04-17 00:00:00 | 8 | 8.05 | 7.97 | 8 | 28800 | 0
ANI | 2020-04-17 00:00:00 | 7.27 | 7.72 | 7.2 | 7.6 | 1151700 | -956808
AXLM | 2020-04-17 00:00:00 | 2.46 | 2.52 | 2.45 | 2.52 | 1695000 | -1093300
BMM | 2020-04-17 00:00:00 | 84 | 84 | 84 | 84 | 10 | 0
CAT | 2020-04-17 00:00:00 | 13.6 | 13.6 | 13.6 | 13.6 | 2000 | 0
CNPF | 2020-04-17 00:00:00 | 14.44 | 14.66 | 14.38 | 14.38 | 363900 | -3640632
DELM | 2020-04-17 00:00:00 | 3.99 | 3.99 | 3.8 | 3.8 | 12000 | -41940
DNL | 2020-04-17 00:00:00 | 5.7 | 6.1 | 5.7 | 5.91 | 1534000 | -3737691
EMP | 2020-04-17 00:00:00 | 7.96 | 8 | 7.92 | 7.98 | 4553700 | -33318543
FB | 2020-04-17 00:00:00 | 59 | 59.5 | 57.5 | 58 | 666540 | 20379031
FOOD | 2020-04-17 00:00:00 | 0.52 | 0.53 | 0.5 | 0.51 | 5905000 | -5300
FRUIT | 2020-04-17 00:00:00 | 1.39 | 1.44 | 1.39 | 1.42 | 8735000 | 31600
GSMI | 2020-04-17 00:00:00 | 33.8 | 33.8 | 32.5 | 32.6 | 119200 | 3375
JFC | 2020-04-17 00:00:00 | 142 | 147 | 141.4 | 145 | 4896160 | 163550703
MACAY | 2020-04-17 00:00:00 | 5.6 | 6 | 5.3 | 6 | 7700 | 0
MAXS | 2020-04-17 00:00:00 | 6.6 | 6.67 | 6.42 | 6.56 | 1212600 | -574061
PIP | 2020-04-17 00:00:00 | 1.8 | 1.8 | 1.77 | 1.78 | 816000 | 449570
PIZZA | 2020-04-17 00:00:00 | 6.12 | 6.2 | 6 | 6 | 2592400 | 4735995
RCI | 2020-04-17 00:00:00 | 1.4 | 1.46 | 1.4 | 1.44 | 1649000 | 8640
RFM | 2020-04-17 00:00:00 | 4.51 | 4.51 | 4.51 | 4.51 | 9000 | -9020
URC | 2020-04-17 00:00:00 | 124.8 | 126.8 | 123.2 | 126.8 | 1883270 | -29876644
VITA | 2020-04-17 00:00:00 | 0.81 | 0.83 | 0.8 | 0.82 | 16329000 | 8910
CA | 2020-04-17 00:00:00 | 53 | 53 | 53 | 53 | 150 | 0
CAB | 2020-04-17 00:00:00 | 57 | 58 | 57 | 58 | 600 | 0
CHP | 2020-04-17 00:00:00 | 1.07 | 1.1 | 1.06 | 1.07 | 3291000 | -956590
EAGLE | 2020-04-17 00:00:00 | 7.91 | 8.3 | 7.91 | 8 | 1150000 | -142518
EEI | 2020-04-17 00:00:00 | 5.58 | 5.68 | 5.5 | 5.5 | 1834800 | 223900
HLCM | 2020-04-17 00:00:00 | 11.58 | 11.98 | 11.5 | 11.98 | 414900 | -2888228
MWIDE | 2020-04-17 00:00:00 | 7.66 | 8.25 | 7.66 | 8 | 1279600 | -2282510
T | 2020-04-17 00:00:00 | 0.73 | 0.76 | 0.73 | 0.76 | 26000 | 0
VUL | 2020-04-17 00:00:00 | 0.68 | 0.74 | 0.68 | 0.71 | 988000 | -6800
CIP | 2020-04-17 00:00:00 | 104 | 104 | 104 | 104 | 120 | 0
CROWN | 2020-04-17 00:00:00 | 1.89 | 1.89 | 1.85 | 1.85 | 15000 | 0
EURO | 2020-04-17 00:00:00 | 2.26 | 2.6 | 2.22 | 2.5 | 11092000 | -148300
LMG | 2020-04-17 00:00:00 | 4.7 | 4.7 | 4.7 | 4.7 | 1000 | 0
MVC | 2020-04-17 00:00:00 | 3.31 | 3.32 | 3.31 | 3.32 | 12000 | 0
PPC | 2020-04-17 00:00:00 | 4.23 | 4.23 | 4.23 | 4.23 | 10000 | 0
CIC | 2020-04-17 00:00:00 | 28.3 | 28.3 | 27.75 | 27.8 | 4300 | -53400
GREEN | 2020-04-17 00:00:00 | 0.9 | 1 | 0.88 | 1 | 5775000 | -28630
IMI | 2020-04-17 00:00:00 | 5.82 | 7.2 | 5.82 | 6.5 | 5056000 | 304500
ION | 2020-04-17 00:00:00 | 1.11 | 1.16 | 1.05 | 1.07 | 1914000 | 0
PMPC | 2020-04-17 00:00:00 | 4.01 | 4.01 | 4 | 4 | 5000 | 0
SSP | 2020-04-17 00:00:00 | 1.13 | 1.2 | 1.04 | 1.11 | 5298000 | 5060
TECH | 2020-04-17 00:00:00 | 9.5 | 9.99 | 8.45 | 8.72 | 18277800 | 4598938
^HOLDING | 2020-04-17 00:00:00 | 5648.08 | 5733.12 | 5638.54 | 5731.72 | 1575032 | -197786
ABA | 2020-04-17 00:00:00 | 0.56 | 0.58 | 0.56 | 0.57 | 2679000 | 133749
ABG | 2020-04-17 00:00:00 | 7.6 | 8 | 7.23 | 7.6 | 9500 | 15200
AC | 2020-04-17 00:00:00 | 580 | 612 | 577.5 | 597 | 688170 | 86872120
AEV | 2020-04-17 00:00:00 | 43 | 44.95 | 42 | 44.05 | 2777300 | -65458955
AGI | 2020-04-17 00:00:00 | 7.16 | 7.21 | 7.08 | 7.1 | 7270700 | 5693048
ALLHC | 2020-04-17 00:00:00 | 1.51 | 1.65 | 1.51 | 1.65 | 5115000 | 2486810
APO | 2020-04-17 00:00:00 | 0.53 | 0.55 | 0.53 | 0.55 | 81000 | 0
ATN | 2020-04-17 00:00:00 | 0.45 | 0.465 | 0.445 | 0.46 | 1140000 | 0
ATNB | 2020-04-17 00:00:00 | 0.46 | 0.495 | 0.42 | 0.495 | 140000 | 0
COSCO | 2020-04-17 00:00:00 | 4.85 | 4.95 | 4.81 | 4.95 | 1986000 | -1658520
DMC | 2020-04-17 00:00:00 | 4.44 | 4.44 | 4.31 | 4.37 | 6933000 | -18659610
FDC | 2020-04-17 00:00:00 | 8.6 | 9.35 | 8.01 | 9.35 | 22300 | 0
GTCAP | 2020-04-17 00:00:00 | 475 | 490 | 470 | 490 | 228550 | -30452882
HI | 2020-04-17 00:00:00 | 3.9 | 3.9 | 3.89 | 3.89 | 11000 | -15570
JGS | 2020-04-17 00:00:00 | 53.2 | 54.55 | 53.2 | 53.8 | 3509380 | -105184541
LIHC | 2020-04-17 00:00:00 | 0.45 | 0.45 | 0.435 | 0.45 | 40000 | 0
LPZ | 2020-04-17 00:00:00 | 2.81 | 2.87 | 2.78 | 2.79 | 2729000 | -4437600
LTG | 2020-04-17 00:00:00 | 7.8 | 7.85 | 7.7 | 7.8 | 2051900 | -3707323
MHC | 2020-04-17 00:00:00 | 0.45 | 0.475 | 0.45 | 0.475 | 50000 | 0
MPI | 2020-04-17 00:00:00 | 2.72 | 2.74 | 2.69 | 2.7 | 49596000 | 21057570
PRIM | 2020-04-17 00:00:00 | 0.73 | 0.76 | 0.73 | 0.75 | 98000 | 0
SGI | 2020-04-17 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 2000 | 0
SGP | 2020-04-17 00:00:00 | 170 | 170 | 161.1 | 161.1 | 1900 | 0
SM | 2020-04-17 00:00:00 | 849 | 860 | 830 | 860 | 380280 | -60415535
SMC | 2020-04-17 00:00:00 | 101 | 101 | 99 | 100 | 602390 | -24059046
SPM | 2020-04-17 00:00:00 | 1.99 | 1.99 | 1.99 | 1.99 | 1000 | 0
TFHI | 2020-04-17 00:00:00 | 152 | 152 | 144.2 | 144.2 | 60 | 4560
ZHI | 2020-04-17 00:00:00 | 0.135 | 0.135 | 0.13 | 0.135 | 130000 | 0
^PROPERTY | 2020-04-17 00:00:00 | 2904.91 | 2963.69 | 2884.33 | 2963.69 | 1416277 | -163164
ALCO | 2020-04-17 00:00:00 | 0.56 | 0.56 | 0.55 | 0.55 | 1630000 | -5600
ALHI | 2020-04-17 00:00:00 | 8.21 | 8.21 | 8.21 | 8.21 | 100 | 0
ALI | 2020-04-17 00:00:00 | 31.45 | 31.85 | 31 | 31.55 | 22989200 | -120590895
ARA | 2020-04-17 00:00:00 | 1.03 | 1.04 | 1.03 | 1.04 | 38000 | 0
BEL | 2020-04-17 00:00:00 | 1.39 | 1.4 | 1.38 | 1.38 | 71000 | 1380
BRN | 2020-04-17 00:00:00 | 0.55 | 0.57 | 0.54 | 0.55 | 1534000 | 0
CDC | 2020-04-17 00:00:00 | 0.71 | 0.75 | 0.71 | 0.75 | 4000 | 2130
CEI | 2020-04-17 00:00:00 | 0.125 | 0.125 | 0.122 | 0.122 | 30000 | 0
CHI | 2020-04-17 00:00:00 | 6.04 | 6.04 | 6.04 | 6.04 | 300 | 0
CLI | 2020-04-17 00:00:00 | 4.04 | 4.2 | 4.01 | 4.03 | 803000 | -991290
CPG | 2020-04-17 00:00:00 | 0.355 | 0.365 | 0.355 | 0.365 | 3060000 | -11050
DD | 2020-04-17 00:00:00 | 16.1 | 16.26 | 15.98 | 16 | 342600 | -1056306
DMW | 2020-04-17 00:00:00 | 7.02 | 7.02 | 6.97 | 6.97 | 161800 | -902714
FLI | 2020-04-17 00:00:00 | 0.95 | 0.97 | 0.94 | 0.96 | 11968000 | -6903760
GERI | 2020-04-17 00:00:00 | 0.81 | 0.81 | 0.8 | 0.8 | 550000 | 0
HOUSE | 2020-04-17 00:00:00 | 11.98 | 11.98 | 11.54 | 11.8 | 280300 | 86634
IRC | 2020-04-17 00:00:00 | 0.75 | 0.82 | 0.75 | 0.8 | 257000 | -39200
KEP | 2020-04-17 00:00:00 | 3.99 | 3.99 | 3.99 | 3.99 | 2000 | 0
LAND | 2020-04-17 00:00:00 | 0.7 | 0.72 | 0.7 | 0.72 | 20000 | 0
MEG | 2020-04-17 00:00:00 | 2.81 | 2.85 | 2.74 | 2.8 | 37531000 | -18131800
MRC | 2020-04-17 00:00:00 | 0.141 | 0.143 | 0.14 | 0.143 | 7190000 | -1409
PHES | 2020-04-17 00:00:00 | 0.33 | 0.33 | 0.33 | 0.33 | 20000 | 0
PRMX | 2020-04-17 00:00:00 | 1.72 | 1.73 | 1.72 | 1.73 | 41000 | 0
RLC | 2020-04-17 00:00:00 | 15.24 | 15.26 | 14.9 | 15.26 | 3017600 | -12457892
RLT | 2020-04-17 00:00:00 | 0.27 | 0.27 | 0.235 | 0.248 | 920000 | 0
ROCK | 2020-04-17 00:00:00 | 1.5 | 1.54 | 1.4 | 1.47 | 1289000 | -1074740
SHNG | 2020-04-17 00:00:00 | 2.63 | 2.66 | 2.62 | 2.66 | 59000 | 0
SLI | 2020-04-17 00:00:00 | 1.92 | 1.96 | 1.92 | 1.95 | 95000 | 0
SMPH | 2020-04-17 00:00:00 | 30.65 | 31.95 | 30.3 | 31.95 | 13820200 | 2563730
STR | 2020-04-17 00:00:00 | 3.55 | 3.69 | 3.55 | 3.61 | 87000 | 0
SUN | 2020-04-17 00:00:00 | 1.33 | 1.36 | 1.2 | 1.23 | 4857000 | 0
VLL | 2020-04-17 00:00:00 | 3.99 | 4.09 | 3.99 | 4.07 | 1423000 | -3651470
^SERVICE | 2020-04-17 00:00:00 | 1270.01 | 1294.84 | 1270.01 | 1294.84 | 1489206 | -12402
ABS | 2020-04-17 00:00:00 | 16.98 | 17.5 | 16.98 | 17.4 | 162100 | 0
GMA7 | 2020-04-17 00:00:00 | 5.05 | 5.05 | 4.97 | 4.97 | 115000 | 0
MB | 2020-04-17 00:00:00 | 0.365 | 0.4 | 0.36 | 0.39 | 750000 | 0
GLO | 2020-04-17 00:00:00 | 2150 | 2230 | 2100 | 2230 | 51470 | -11732330
TEL | 2020-04-17 00:00:00 | 1130 | 1149 | 1118 | 1138 | 259310 | -17508600
APL | 2020-04-17 00:00:00 | 0.04 | 0.04 | 0.039 | 0.039 | 4500000 | 0
DFNN | 2020-04-17 00:00:00 | 3.03 | 3.03 | 2.81 | 3.03 | 62000 | 30299
DITO | 2020-04-17 00:00:00 | 1.92 | 2.1 | 1.92 | 2.09 | 64512000 | 3127440
IS | 2020-04-17 00:00:00 | 0.084 | 0.084 | 0.083 | 0.083 | 230000 | 0
NOW | 2020-04-17 00:00:00 | 1.65 | 1.72 | 1.64 | 1.7 | 1204000 | -81200
TBGI | 2020-04-17 00:00:00 | 0.17 | 0.175 | 0.17 | 0.173 | 920000 | -19250
WEB | 2020-04-17 00:00:00 | 2.34 | 2.55 | 2.34 | 2.38 | 1925000 | -71260
2GO | 2020-04-17 00:00:00 | 6.2 | 6.25 | 6.09 | 6.2 | 84700 | -91774
ATI | 2020-04-17 00:00:00 | 15.88 | 16 | 15.88 | 15.92 | 4600 | 27030
C | 2020-04-17 00:00:00 | 2.94 | 2.95 | 2.85 | 2.92 | 947000 | -348920
CEB | 2020-04-17 00:00:00 | 53.05 | 54 | 51.45 | 51.75 | 251040 | -2849648
ICT | 2020-04-17 00:00:00 | 78.2 | 81 | 78.2 | 80.5 | 3133730 | -52209618
LBC | 2020-04-17 00:00:00 | 12.5 | 12.5 | 11.9 | 12.5 | 30000 | 0
LSC | 2020-04-17 00:00:00 | 0.71 | 0.71 | 0.68 | 0.68 | 20000 | 0
MAC | 2020-04-17 00:00:00 | 5 | 5.2 | 4.9 | 4.9 | 6257000 | -14485810
MAH | 2020-04-17 00:00:00 | 1.75 | 1.82 | 1.65 | 1.77 | 3098000 | 0
MAHB | 2020-04-17 00:00:00 | 1.67 | 1.81 | 1.67 | 1.77 | 24000 | 0
PAL | 2020-04-17 00:00:00 | 7.1 | 7.2 | 7 | 7.19 | 4100 | 0
TUGS | 2020-04-17 00:00:00 | 0.82 | 0.94 | 0.82 | 0.92 | 3217000 | 0
BHI | 2020-04-17 00:00:00 | 0.03 | 0.033 | 0.029 | 0.032 | 9400000 | 0
WPI | 2020-04-17 00:00:00 | 0.43 | 0.48 | 0.425 | 0.45 | 1300000 | 0
CEU | 2020-04-17 00:00:00 | 6.55 | 6.55 | 6.5 | 6.5 | 1100 | 0
FEU | 2020-04-17 00:00:00 | 830 | 830 | 830 | 830 | 20 | 0
STI | 2020-04-17 00:00:00 | 0.375 | 0.395 | 0.37 | 0.385 | 28290000 | -7679950
BCOR | 2020-04-17 00:00:00 | 2.21 | 2.37 | 2.21 | 2.37 | 7000 | 0
BLOOM | 2020-04-17 00:00:00 | 5.92 | 6.02 | 5.8 | 5.92 | 4199500 | -7092000
LOTO | 2020-04-17 00:00:00 | 1.7 | 1.7 | 1.69 | 1.69 | 12000 | 0
LR | 2020-04-17 00:00:00 | 1.45 | 1.45 | 1.41 | 1.41 | 106000 | 9870
MJC | 2020-04-17 00:00:00 | 2 | 2 | 2 | 2 | 201000 | -400000
PHR | 2020-04-17 00:00:00 | 3.49 | 3.49 | 3.3 | 3.3 | 28000 | 0
PLC | 2020-04-17 00:00:00 | 0.325 | 0.33 | 0.315 | 0.315 | 3390000 | -260150
HOME | 2020-04-17 00:00:00 | 5.5 | 5.9 | 5.48 | 5.8 | 2147400 | 2313173
MRSGI | 2020-04-17 00:00:00 | 1.5 | 1.58 | 1.5 | 1.52 | 3882000 | -1673170
PGOLD | 2020-04-17 00:00:00 | 45 | 47 | 44.35 | 45.75 | 10069300 | 114563335
RRHI | 2020-04-17 00:00:00 | 59.5 | 62 | 59.5 | 61 | 546200 | -19802492
SEVN | 2020-04-17 00:00:00 | 134 | 135 | 130.1 | 130.1 | 440 | 14311
SSI | 2020-04-17 00:00:00 | 1.28 | 1.32 | 1.27 | 1.3 | 2234000 | -1593710
WLCON | 2020-04-17 00:00:00 | 14.34 | 15.06 | 14.34 | 14.98 | 3044400 | 5411524
APC | 2020-04-17 00:00:00 | 0.31 | 0.31 | 0.305 | 0.305 | 310000 | 0
ECP | 2020-04-17 00:00:00 | 5.27 | 5.27 | 5.02 | 5.05 | 35300 | 0
HVN | 2020-04-17 00:00:00 | 323 | 340 | 323 | 330 | 320 | 0
PHA | 2020-04-17 00:00:00 | 0.215 | 0.215 | 0.204 | 0.21 | 2810000 | 0
^MINING-OIL | 2020-04-17 00:00:00 | 4714.21 | 4774.18 | 4669.25 | 4688.22 | 55162 | -14207
AB | 2020-04-17 00:00:00 | 10.94 | 10.94 | 10.5 | 10.94 | 83900 | 0
APX | 2020-04-17 00:00:00 | 0.93 | 0.94 | 0.91 | 0.93 | 574000 | 0
AR | 2020-04-17 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.001 | 89000000 | 0
AT | 2020-04-17 00:00:00 | 1.99 | 2.01 | 1.99 | 1.99 | 183000 | 0
BC | 2020-04-17 00:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 1000 | 0
COAL | 2020-04-17 00:00:00 | 0.205 | 0.207 | 0.203 | 0.204 | 830000 | 0
CPM | 2020-04-17 00:00:00 | 2.65 | 2.75 | 2.65 | 2.74 | 332000 | 188700
DIZ | 2020-04-17 00:00:00 | 7.06 | 7.1 | 6.85 | 7.07 | 8200 | 0
FNI | 2020-04-17 00:00:00 | 0.73 | 0.74 | 0.71 | 0.74 | 3591000 | -615180
GEO | 2020-04-17 00:00:00 | 0.193 | 0.199 | 0.193 | 0.195 | 80000 | 0
LCB | 2020-04-17 00:00:00 | 0.078 | 0.086 | 0.078 | 0.086 | 1040000 | 0
MA | 2020-04-17 00:00:00 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 43000000 | 0
MAB | 2020-04-17 00:00:00 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 6000000 | 0
MARC | 2020-04-17 00:00:00 | 0.59 | 0.59 | 0.55 | 0.57 | 464000 | 0
NI | 2020-04-17 00:00:00 | 0.95 | 0.99 | 0.95 | 0.95 | 5000 | 0
NIKL | 2020-04-17 00:00:00 | 1.75 | 1.76 | 1.68 | 1.69 | 9601000 | -11008730
OM | 2020-04-17 00:00:00 | 0.35 | 0.35 | 0.35 | 0.35 | 60000 | 0
ORE | 2020-04-17 00:00:00 | 0.48 | 0.51 | 0.48 | 0.5 | 130000 | 0
PX | 2020-04-17 00:00:00 | 2.3 | 2.3 | 2.22 | 2.25 | 702000 | -933880
SCC | 2020-04-17 00:00:00 | 12.54 | 13 | 12.52 | 12.6 | 1801100 | -1651806
UPM | 2020-04-17 00:00:00 | 0.0041 | 0.0041 | 0.004 | 0.004 | 17000000 | 0
ACEX | 2020-04-17 00:00:00 | 6.38 | 6.4 | 6.15 | 6.4 | 319200 | 618
OPM | 2020-04-17 00:00:00 | 0.0086 | 0.0087 | 0.0086 | 0.0087 | 4000000 | 0
OV | 2020-04-17 00:00:00 | 0.0086 | 0.0086 | 0.0083 | 0.0083 | 14000000 | 0
PXP | 2020-04-17 00:00:00 | 4.15 | 4.24 | 4.09 | 4.18 | 1380000 | -187350
IDC | 2020-04-17 00:00:00 | 1.57 | 1.66 | 1.57 | 1.64 | 5883000 | 161000
KPPI | 2020-04-17 00:00:00 | 6.1 | 6.39 | 6.1 | 6.35 | 49700 | -1220
X | 2020-04-17 00:00:00 | 0.6 | 0.6 | 0.57 | 0.59 | 2602000 | 0
FMETF | 2020-04-17 00:00:00 | 87.45 | 88.5 | 87 | 87.5 | 25290 | 74378
^PSEi | 2020-04-17 00:00:00 | 5704.4 | 5789.97 | 5694.94 | 5789.97 | 7286808 | -814279
^ALLSHARES | 2020-04-17 00:00:00 | 3446.94 | 3492.43 | 3443.05 | 3492.43 | 0 | 0
8990P | 2020-04-17 00:00:00 | 98.7 | 98.7 | 98.7 | 98.7 | 10 | 0
ALCPC | 2020-04-17 00:00:00 | 99.8 | 99.8 | 99.8 | 99.8 | 100 | 0
APB2R | 2020-04-17 00:00:00 | 490 | 490 | 490 | 490 | 390 | 0
DDPR | 2020-04-17 00:00:00 | 97.5 | 97.5 | 97.2 | 97.5 | 39110 | 0
FGENG | 2020-04-17 00:00:00 | 105.5 | 105.5 | 102.3 | 102.5 | 15150 | 0
GLOPP | 2020-04-17 00:00:00 | 500 | 500 | 500 | 500 | 890 | 0
GTPPA | 2020-04-17 00:00:00 | 951 | 951 | 950 | 950 | 70 | 0
GTPPB | 2020-04-17 00:00:00 | 977 | 997 | 977 | 997 | 3730 | 392000
MWP | 2020-04-17 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 500 | 0
PNX3B | 2020-04-17 00:00:00 | 104 | 104 | 104 | 104 | 200 | 0
PNX4 | 2020-04-17 00:00:00 | 995.5 | 998 | 995.5 | 995.5 | 3030 | 0
PRF3A | 2020-04-17 00:00:00 | 1010 | 1010 | 1010 | 1010 | 100 | 80800
SMC2C | 2020-04-17 00:00:00 | 75.9 | 76.1 | 75.55 | 76.1 | 38740 | 0
[NAME] | 2020-04-17 00:00:00 | 74.45 | 74.45 | 74.45 | 74.45 | 240 | 0
SMC2E | 2020-04-17 00:00:00 | 74.9 | 74.9 | 74.9 | 74.9 | 210 | 0
SMC2F | 2020-04-17 00:00:00 | 75 | 75 | 75 | 75 | 4000 | 0
[NAME] | 2020-04-17 00:00:00 | 75 | 75 | 75 | 75 | 100 | 0
SMC2H | 2020-04-17 00:00:00 | 75.45 | 75.45 | 73.8 | 74 | 17230 | 0
SMC2I | 2020-04-17 00:00:00 | 74.75 | 74.75 | 74 | 74 | 42020 | 0
ABSP | 2020-04-17 00:00:00 | 17.88 | 17.88 | 15.7 | 15.7 | 39900 | 0
LRW | 2020-04-17 00:00:00 | 0.81 | 0.81 | 0.74 | 0.8 | 153000 | 0
[NAME] | 2020-04-17 00:00:00 | 9.85 | 9.85 | 9.85 | 9.85 | 160 | 0
TECB2 | 2020-04-17 00:00:00 | 0.89 | 0.9 | 0.85 | 0.85 | 23500 | 0
AUB | 2020-04-20 00:00:00 | 48.9 | 48.9 | 48.5 | 48.5 | 1500 | 4890
BDO | 2020-04-20 00:00:00 | 105 | 107 | 102.5 | 102.5 | 2104730 | -72203806
BPI | 2020-04-20 00:00:00 | 61.6 | 61.8 | 60.05 | 60.75 | 1581860 | -35114840
CHIB | 2020-04-20 00:00:00 | 19.86 | 19.92 | 19.86 | 19.9 | 98800 | -544776
EW | 2020-04-20 00:00:00 | 7.95 | 8.08 | 7.85 | 8 | 283900 | -26317
MBT | 2020-04-20 00:00:00 | 41.95 | 42.3 | 40 | 41.35 | 3086100 | -4465265
PBB | 2020-04-20 00:00:00 | 8.21 | 8.79 | 8.21 | 8.79 | 17300 | 0
PBC | 2020-04-20 00:00:00 | 16.02 | 16.02 | 16 | 16 | 20000 | 0
PNB | 2020-04-20 00:00:00 | 25.1 | 25.6 | 24.55 | 24.9 | 331100 | -1868570
PSB | 2020-04-20 00:00:00 | 43 | 43 | 42.5 | 42.5 | 1400 | 0
RCB | 2020-04-20 00:00:00 | 17.28 | 17.34 | 17.28 | 17.34 | 3000 | 0
SECB | 2020-04-20 00:00:00 | 107.7 | 107.7 | 104.8 | 104.8 | 461210 | 572311
UBP | 2020-04-20 00:00:00 | 54.05 | 54.8 | 54 | 54.75 | 16360 | -559628
BKR | 2020-04-20 00:00:00 | 0.78 | 0.88 | 0.77 | 0.88 | 269000 | 0
COL | 2020-04-20 00:00:00 | 15.5 | 15.9 | 15.5 | 15.8 | 8800 | 0
FERRO | 2020-04-20 00:00:00 | 3.12 | 3.12 | 3.1 | 3.1 | 12000 | 0
I | 2020-04-20 00:00:00 | 0.97 | 0.97 | 0.97 | 0.97 | 12000 | 0
MED | 2020-04-20 00:00:00 | 0.29 | 0.31 | 0.29 | 0.31 | 400000 | 0
NRCP | 2020-04-20 00:00:00 | 0.67 | 0.67 | 0.61 | 0.61 | 53000 | 0
PSE | 2020-04-20 00:00:00 | 163.1 | 169 | 163.1 | 165 | 170 | 0
V | 2020-04-20 00:00:00 | 0.96 | 0.96 | 0.96 | 0.96 | 300000 | 281280
^INDUSTRIAL | 2020-04-20 00:00:00 | 7634.93 | 7646.53 | 7445.67 | 7445.67 | 1115459 | -241781
ACEPH | 2020-04-20 00:00:00 | 2.2 | 2.3 | 2.15 | 2.22 | 23360000 | -2111410
ACR | 2020-04-20 00:00:00 | 0.95 | 0.95 | 0.94 | 0.94 | 8000 | 0
AP | 2020-04-20 00:00:00 | 27.15 | 27.15 | 26.2 | 26.6 | 1018000 | 3485880
BSC | 2020-04-20 00:00:00 | 0.185 | 0.188 | 0.172 | 0.185 | 1410000 | 0
FGEN | 2020-04-20 00:00:00 | 17.96 | 18.44 | 17.78 | 18.06 | 1537300 | -11869272
FPH | 2020-04-20 00:00:00 | 56 | 57.05 | 55.05 | 57.05 | 228610 | -270324
MER | 2020-04-20 00:00:00 | 269 | 275 | 261.8 | 261.8 | 213760 | -20793510
MWC | 2020-04-20 00:00:00 | 11.16 | 11.4 | 10.88 | 11.08 | 2958000 | -13583134
PCOR | 2020-04-20 00:00:00 | 3.25 | 3.36 | 3.21 | 3.29 | 3421000 | -1699250
PERC | 2020-04-20 00:00:00 | 2.4 | 2.4 | 2.31 | 2.31 | 37000 | 0
PNX | 2020-04-20 00:00:00 | 10.86 | 11.14 | 10.2 | 11 | 471300 | 1082
SHLPH | 2020-04-20 00:00:00 | 19.24 | 19.28 | 18.52 | 19.04 | 617100 | 644545
SPC | 2020-04-20 00:00:00 | 8 | 8.05 | 8 | 8 | 11700 | 0
ANI | 2020-04-20 00:00:00 | 7.78 | 7.86 | 7.61 | 7.86 | 1193800 | -974388
AXLM | 2020-04-20 00:00:00 | 2.55 | 2.76 | 2.54 | 2.64 | 5037000 | -6619290
CAT | 2020-04-20 00:00:00 | 12.64 | 12.64 | 12.64 | 12.64 | 300 | 0
CNPF | 2020-04-20 00:00:00 | 14.38 | 14.64 | 14.38 | 14.38 | 2890700 | 99648
DELM | 2020-04-20 00:00:00 | 3.7 | 3.7 | 3.6 | 3.6 | 41000 | -101400
DNL | 2020-04-20 00:00:00 | 6.15 | 6.15 | 5.85 | 5.88 | 1082400 | -905390
EMP | 2020-04-20 00:00:00 | 7.98 | 7.98 | 7.92 | 7.98 | 7063100 | -55942194
FB | 2020-04-20 00:00:00 | 59.9 | 59.9 | 58 | 59 | 594420 | -13785398
FOOD | 2020-04-20 00:00:00 | 0.53 | 0.53 | 0.5 | 0.52 | 2257000 | 56300
FRUIT | 2020-04-20 00:00:00 | 1.44 | 1.46 | 1.38 | 1.4 | 7909000 | -270900
GSMI | 2020-04-20 00:00:00 | 33.8 | 33.8 | 32.6 | 32.6 | 40700 | 0
JFC | 2020-04-20 00:00:00 | 148.5 | 149.9 | 143 | 143 | 1587640 | -22996214
MACAY | 2020-04-20 00:00:00 | 4.81 | 6 | 4.81 | 6 | 400 | 0
MAXS | 2020-04-20 00:00:00 | 6.58 | 6.7 | 6.42 | 6.5 | 981800 | 118420
MG | 2020-04-20 00:00:00 | 0.14 | 0.145 | 0.14 | 0.145 | 220000 | 0
PIP | 2020-04-20 00:00:00 | 1.78 | 1.84 | 1.78 | 1.81 | 1969000 | -947790
PIZZA | 2020-04-20 00:00:00 | 6.03 | 6.14 | 6.01 | 6.12 | 1470100 | -21549
RCI | 2020-04-20 00:00:00 | 1.4 | 1.45 | 1.39 | 1.45 | 1707000 | 0
RFM | 2020-04-20 00:00:00 | 4.35 | 4.6 | 4.35 | 4.5 | 7000 | -150
ROX | 2020-04-20 00:00:00 | 1.32 | 1.32 | 1.3 | 1.3 | 28000 | 0
URC | 2020-04-20 00:00:00 | 126.8 | 127.2 | 122 | 122.1 | 1399020 | -76027815
VITA | 2020-04-20 00:00:00 | 0.82 | 0.88 | 0.81 | 0.87 | 10984000 | -172560
CAB | 2020-04-20 00:00:00 | 41.15 | 56 | 41.15 | 56 | 100 | 0
CHP | 2020-04-20 00:00:00 | 1.09 | 1.1 | 1.06 | 1.06 | 6512000 | -4230850
EAGLE | 2020-04-20 00:00:00 | 8.2 | 8.38 | 8.18 | 8.2 | 2107300 | -4557466
EEI | 2020-04-20 00:00:00 | 5.51 | 5.7 | 5.51 | 5.56 | 2904800 | -1174758
HLCM | 2020-04-20 00:00:00 | 11.5 | 11.96 | 11.36 | 11.6 | 374000 | -1285122
MWIDE | 2020-04-20 00:00:00 | 7.9 | 7.94 | 7.68 | 7.68 | 1704400 | -6213657
T | 2020-04-20 00:00:00 | 0.73 | 0.75 | 0.72 | 0.73 | 83000 | 0
VUL | 2020-04-20 00:00:00 | 0.71 | 0.73 | 0.7 | 0.73 | 632000 | 0
CIP | 2020-04-20 00:00:00 | 129.8 | 156 | 129.8 | 156 | 870 | 0
CROWN | 2020-04-20 00:00:00 | 1.82 | 1.82 | 1.82 | 1.82 | 38000 | 0
EURO | 2020-04-20 00:00:00 | 2.68 | 2.9 | 2.66 | 2.8 | 13410000 | -160170
LMG | 2020-04-20 00:00:00 | 4.7 | 4.7 | 4.7 | 4.7 | 1000 | 0
MVC | 2020-04-20 00:00:00 | 3.33 | 3.47 | 3.21 | 3.45 | 27000 | 0
CIC | 2020-04-20 00:00:00 | 27 | 27 | 26.5 | 26.5 | 1200 | 2700
GREEN | 2020-04-20 00:00:00 | 1 | 1.09 | 1 | 1.09 | 8348000 | -28070
IMI | 2020-04-20 00:00:00 | 6.78 | 6.78 | 5.63 | 6.37 | 1915300 | -94870
ION | 2020-04-20 00:00:00 | 1.07 | 1.13 | 1 | 1.12 | 910000 | 26250
SSP | 2020-04-20 00:00:00 | 1.12 | 1.12 | 1 | 1.08 | 2437000 | 5550
TECH | 2020-04-20 00:00:00 | 8.8 | 9.64 | 8.1 | 9.61 | 11814200 | 614537
^HOLDING | 2020-04-20 00:00:00 | 5739.72 | 5739.72 | 5652.82 | 5686.06 | 960205 | -133099
ABA | 2020-04-20 00:00:00 | 0.58 | 0.59 | 0.56 | 0.59 | 7244000 | -606890
ABG | 2020-04-20 00:00:00 | 7.58 | 7.93 | 7.26 | 7.77 | 17300 | 0
AC | 2020-04-20 00:00:00 | 597 | 606 | 576 | 606 | 433730 | 80277145
AEV | 2020-04-20 00:00:00 | 44.2 | 44.2 | 43.1 | 43.25 | 1030900 | -20450275
AGI | 2020-04-20 00:00:00 | 7.11 | 7.2 | 7.1 | 7.13 | 2621400 | -7323941
ALLHC | 2020-04-20 00:00:00 | 1.68 | 1.72 | 1.61 | 1.71 | 3394000 | 77020
ANS | 2020-04-20 00:00:00 | 6.1 | 6.1 | 6 | 6 | 39000 | 211000
APO | 2020-04-20 00:00:00 | 0.55 | 0.55 | 0.53 | 0.55 | 15000 | 0
ATN | 2020-04-20 00:00:00 | 0.47 | 0.47 | 0.455 | 0.465 | 880000 | 0
COSCO | 2020-04-20 00:00:00 | 4.98 | 4.99 | 4.85 | 4.95 | 722000 | -2004920
DMC | 2020-04-20 00:00:00 | 4.4 | 4.45 | 4.38 | 4.41 | 3452000 | -2342340
FDC | 2020-04-20 00:00:00 | 9.2 | 9.2 | 9 | 9 | 11200 | 1800
GTCAP | 2020-04-20 00:00:00 | 498 | 513 | 480 | 494 | 139620 | -16385322
HI | 2020-04-20 00:00:00 | 3.95 | 3.95 | 3.94 | 3.95 | 9000 | 0
JGS | 2020-04-20 00:00:00 | 53.85 | 54.5 | 53.3 | 53.3 | 1378640 | -47907757
[NAME] | 2020-04-20 00:00:00 | 5.5 | 6.28 | 5.5 | 6.28 | 6100 | 0
KPH | 2020-04-20 00:00:00 | 5.01 | 5.01 | 5.01 | 5.01 | 1300 | 0
LIHC | 2020-04-20 00:00:00 | 0.445 | 0.45 | 0.435 | 0.45 | 40000 | 0
LPZ | 2020-04-20 00:00:00 | 2.8 | 2.83 | 2.78 | 2.78 | 1903000 | -207430
LTG | 2020-04-20 00:00:00 | 7.86 | 7.88 | 7.63 | 7.64 | 1315500 | -7080869
MHC | 2020-04-20 00:00:00 | 0.475 | 0.5 | 0.46 | 0.495 | 2250000 | -785000
MPI | 2020-04-20 00:00:00 | 2.77 | 2.77 | 2.62 | 2.72 | 35387000 | 2763160
PA | 2020-04-20 00:00:00 | 2.71 | 2.71 | 2.4 | 2.65 | 42000 | 0
PRIM | 2020-04-20 00:00:00 | 0.73 | 0.74 | 0.73 | 0.74 | 190000 | 0
SGI | 2020-04-20 00:00:00 | 0.98 | 0.98 | 0.98 | 0.98 | 2000 | 0
SGP | 2020-04-20 00:00:00 | 166 | 168 | 162.1 | 162.1 | 720 | 0
SM | 2020-04-20 00:00:00 | 858 | 863 | 845 | 845 | 324100 | -82957980
SMC | 2020-04-20 00:00:00 | 100.2 | 100.4 | 98 | 100 | 471110 | -25175421
SOC | 2020-04-20 00:00:00 | 0.63 | 0.72 | 0.61 | 0.72 | 54000 | 0
TFHI | 2020-04-20 00:00:00 | 145.1 | 145.1 | 136.2 | 144.2 | 26320 | -3201457
WIN | 2020-04-20 00:00:00 | 0.173 | 0.174 | 0.172 | 0.172 | 430000 | 0
ZHI | 2020-04-20 00:00:00 | 0.132 | 0.137 | 0.132 | 0.137 | 170000 | 0
^PROPERTY | 2020-04-20 00:00:00 | 2972.85 | 2977.18 | 2873.21 | 2932.17 | 901131 | -122799
ALCO | 2020-04-20 00:00:00 | 0.54 | 0.55 | 0.54 | 0.55 | 752000 | 0
ALHI | 2020-04-20 00:00:00 | 9 | 9.09 | 9 | 9.09 | 1000 | 0
ALI | 2020-04-20 00:00:00 | 31.75 | 32.05 | 30.5 | 31.1 | 11689400 | -50567200
ARA | 2020-04-20 00:00:00 | 1.06 | 1.06 | 1.04 | 1.05 | 75000 | 0
BEL | 2020-04-20 00:00:00 | 1.37 | 1.37 | 1.35 | 1.35 | 72000 | -43790
BRN | 2020-04-20 00:00:00 | 0.55 | 0.56 | 0.54 | 0.55 | 2907000 | 0
CDC | 2020-04-20 00:00:00 | 0.71 | 0.74 | 0.71 | 0.74 | 15000 | 1420
CLI | 2020-04-20 00:00:00 | 4.03 | 4.17 | 4 | 4.03 | 596000 | -1094770
CPG | 2020-04-20 00:00:00 | 0.365 | 0.365 | 0.36 | 0.365 | 1890000 | 0
CYBR | 2020-04-20 00:00:00 | 0.28 | 0.28 | 0.28 | 0.28 | 250000 | 0
DD | 2020-04-20 00:00:00 | 16.3 | 16.38 | 15.86 | 16.1 | 275000 | -1729852
DMW | 2020-04-20 00:00:00 | 6.97 | 7 | 6.9 | 6.9 | 190200 | -118930
ELI | 2020-04-20 00:00:00 | 0.285 | 0.3 | 0.285 | 0.3 | 50000 | 0
FLI | 2020-04-20 00:00:00 | 0.96 | 0.97 | 0.93 | 0.93 | 14995000 | -9610200
GERI | 2020-04-20 00:00:00 | 0.84 | 0.84 | 0.8 | 0.8 | 139000 | 0
HOUSE | 2020-04-20 00:00:00 | 11.8 | 11.8 | 11.58 | 11.58 | 160200 | 71222
IRC | 2020-04-20 00:00:00 | 0.82 | 0.85 | 0.81 | 0.85 | 1412000 | -10200
LAND | 2020-04-20 00:00:00 | 0.72 | 0.72 | 0.7 | 0.72 | 21000 | 0
MEG | 2020-04-20 00:00:00 | 2.82 | 2.84 | 2.73 | 2.82 | 15684000 | -1247040
MRC | 2020-04-20 00:00:00 | 0.143 | 0.145 | 0.141 | 0.145 | 4240000 | 0
PRMX | 2020-04-20 00:00:00 | 1.74 | 1.77 | 1.74 | 1.77 | 11000 | 0
RLC | 2020-04-20 00:00:00 | 15.28 | 15.8 | 14.54 | 15.7 | 2417100 | 8899532
ROCK | 2020-04-20 00:00:00 | 1.5 | 1.53 | 1.5 | 1.52 | 37000 | 0
SHNG | 2020-04-20 00:00:00 | 2.62 | 2.71 | 2.62 | 2.71 | 9000 | 0
SLI | 2020-04-20 00:00:00 | 1.95 | 1.95 | 1.87 | 1.9 | 88000 | 0
SMPH | 2020-04-20 00:00:00 | 31.95 | 31.95 | 30.5 | 31.5 | 7963000 | -67665470
STR | 2020-04-20 00:00:00 | 3.61 | 4.03 | 3.61 | 3.9 | 288000 | -1240
SUN | 2020-04-20 00:00:00 | 1.26 | 1.27 | 1.21 | 1.27 | 1865000 | 0
VLL | 2020-04-20 00:00:00 | 4.12 | 4.3 | 4.06 | 4.15 | 1786000 | 316680
^SERVICE | 2020-04-20 00:00:00 | 1302.56 | 1311.66 | 1290.88 | 1299.23 | 1162324 | 53185
ABS | 2020-04-20 00:00:00 | 17.38 | 17.38 | 17.08 | 17.28 | 77800 | 0
GMA7 | 2020-04-20 00:00:00 | 4.98 | 4.98 | 4.95 | 4.95 | 153000 | 0
MB | 2020-04-20 00:00:00 | 0.39 | 0.39 | 0.365 | 0.365 | 370000 | 0
MBC | 2020-04-20 00:00:00 | 10.26 | 10.26 | 10.24 | 10.24 | 2500 | 0
GLO | 2020-04-20 00:00:00 | 2220 | 2220 | 2154 | 2180 | 37850 | -30730660
TEL | 2020-04-20 00:00:00 | 1132 | 1165 | 1120 | 1150 | 166680 | 69588950
APL | 2020-04-20 00:00:00 | 0.04 | 0.04 | 0.04 | 0.04 | 600000 | 0
DFNN | 2020-04-20 00:00:00 | 2.82 | 2.95 | 2.8 | 2.95 | 86000 | 0
DITO | 2020-04-20 00:00:00 | 2.13 | 2.35 | 2.13 | 2.33 | 107448000 | 9302380
IMP | 2020-04-20 00:00:00 | 1.12 | 1.45 | 1.12 | 1.45 | 40000 | 0
IS | 2020-04-20 00:00:00 | 0.082 | 0.086 | 0.082 | 0.086 | 140000 | 0
NOW | 2020-04-20 00:00:00 | 1.75 | 1.82 | 1.69 | 1.81 | 2671000 | 20000
TBGI | 2020-04-20 00:00:00 | 0.18 | 0.184 | 0.176 | 0.184 | 3440000 | -24990
WEB | 2020-04-20 00:00:00 | 2.38 | 2.69 | 2.35 | 2.69 | 3307000 | 26900
2GO | 2020-04-20 00:00:00 | 6.2 | 6.24 | 6.11 | 6.15 | 40300 | -90230
ATI | 2020-04-20 00:00:00 | 15.9 | 15.9 | 15.9 | 15.9 | 800 | 3180
C | 2020-04-20 00:00:00 | 2.96 | 3.2 | 2.96 | 3.2 | 2908000 | -41480
CEB | 2020-04-20 00:00:00 | 51.8 | 53.5 | 51.8 | 52.85 | 96370 | -1394551
ICT | 2020-04-20 00:00:00 | 82 | 82.95 | 79.95 | 80.45 | 619780 | -9804754
LBC | 2020-04-20 00:00:00 | 12.5 | 12.5 | 11.94 | 12.5 | 1400 | 0
LSC | 2020-04-20 00:00:00 | 0.87 | 0.87 | 0.87 | 0.87 | 13000 | 0
MAC | 2020-04-20 00:00:00 | 5.02 | 5.1 | 4.88 | 5.04 | 7461000 | -22558630
MAH | 2020-04-20 00:00:00 | 1.88 | 1.99 | 1.81 | 1.86 | 8218000 | 0
MAHB | 2020-04-20 00:00:00 | 1.77 | 1.9 | 1.77 | 1.9 | 72000 | 0
PAL | 2020-04-20 00:00:00 | 7.19 | 7.2 | 6.8 | 7.2 | 21900 | 0
TUGS | 2020-04-20 00:00:00 | 0.98 | 0.99 | 0.87 | 0.92 | 2736000 | -82880
ACE | 2020-04-20 00:00:00 | 1.14 | 1.25 | 1.14 | 1.25 | 21000 | 0
BHI | 2020-04-20 00:00:00 | 0.032 | 0.035 | 0.032 | 0.034 | 6700000 | 0
WPI | 2020-04-20 00:00:00 | 0.46 | 0.46 | 0.42 | 0.45 | 240000 | 0
CEU | 2020-04-20 00:00:00 | 6.01 | 6.01 | 6.01 | 6.01 | 500 | 0
STI | 2020-04-20 00:00:00 | 0.39 | 0.395 | 0.37 | 0.38 | 42680000 | -11933300
BCOR | 2020-04-20 00:00:00 | 2.21 | 2.38 | 2.21 | 2.37 | 49000 | 0
BLOOM | 2020-04-20 00:00:00 | 6 | 6.08 | 5.94 | 5.99 | 17287900 | 27301038
LOTO | 2020-04-20 00:00:00 | 1.7 | 1.7 | 1.68 | 1.68 | 45000 | 0
LR | 2020-04-20 00:00:00 | 1.42 | 1.44 | 1.4 | 1.42 | 280000 | 0
PHR | 2020-04-20 00:00:00 | 3.3 | 3.44 | 3.06 | 3.06 | 75000 | 13000
PLC | 2020-04-20 00:00:00 | 0.32 | 0.33 | 0.315 | 0.315 | 5810000 | 157500
HOME | 2020-04-20 00:00:00 | 5.95 | 6.35 | 5.54 | 6.2 | 4373400 | 7926924
MRSGI | 2020-04-20 00:00:00 | 1.53 | 1.56 | 1.53 | 1.55 | 1143000 | -210580
PGOLD | 2020-04-20 00:00:00 | 46.2 | 47.5 | 46.2 | 46.5 | 4905000 | 14546550
RRHI | 2020-04-20 00:00:00 | 62.7 | 62.7 | 60.95 | 61.4 | 481680 | -10000978
SEVN | 2020-04-20 00:00:00 | 130 | 135 | 130 | 135 | 50 | 2600
SSI | 2020-04-20 00:00:00 | 1.33 | 1.33 | 1.26 | 1.28 | 3133000 | -1377970
WLCON | 2020-04-20 00:00:00 | 14.9 | 15.08 | 14.46 | 15 | 2142900 | 12547902
APC | 2020-04-20 00:00:00 | 0.325 | 0.325 | 0.3 | 0.315 | 650000 | 0
ECP | 2020-04-20 00:00:00 | 5.3 | 5.3 | 5.09 | 5.1 | 12300 | 0
HVN | 2020-04-20 00:00:00 | 330 | 330 | 320 | 330 | 590 | 0
PHA | 2020-04-20 00:00:00 | 0.214 | 0.22 | 0.21 | 0.215 | 2880000 | 0
^MINING-OIL | 2020-04-20 00:00:00 | 4764.4 | 4792.08 | 4670.01 | 4781.1 | 53200 | -4381
AB | 2020-04-20 00:00:00 | 11 | 11 | 10.5 | 10.5 | 80400 | 0
APX | 2020-04-20 00:00:00 | 0.9 | 0.93 | 0.89 | 0.91 | 1096000 | 297000
AR | 2020-04-20 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.001 | 40000000 | 0
AT | 2020-04-20 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 5000 | 0
BC | 2020-04-20 00:00:00 | 0.95 | 1.12 | 0.95 | 1.1 | 49000 | 0
COAL | 2020-04-20 00:00:00 | 0.21 | 0.21 | 0.2 | 0.2 | 1040000 | 0
CPM | 2020-04-20 00:00:00 | 2.73 | 2.75 | 2.73 | 2.75 | 300000 | 274590
DIZ | 2020-04-20 00:00:00 | 7.14 | 7.15 | 6.76 | 6.97 | 1200 | 0
FNI | 2020-04-20 00:00:00 | 0.76 | 0.79 | 0.74 | 0.78 | 5223000 | -7750
GEO | 2020-04-20 00:00:00 | 0.195 | 0.195 | 0.193 | 0.195 | 130000 | 0
LC | 2020-04-20 00:00:00 | 0.08 | 0.08 | 0.079 | 0.08 | 5060000 | 0
MA | 2020-04-20 00:00:00 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 68000000 | 0
MAB | 2020-04-20 00:00:00 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 1000000 | 0
MARC | 2020-04-20 00:00:00 | 0.55 | 0.57 | 0.55 | 0.57 | 167000 | 0
NI | 2020-04-20 00:00:00 | 0.95 | 0.99 | 0.95 | 0.95 | 114000 | 0
NIKL | 2020-04-20 00:00:00 | 1.72 | 1.74 | 1.69 | 1.71 | 6781000 | -7171780
ORE | 2020-04-20 00:00:00 | 0.495 | 0.52 | 0.495 | 0.52 | 190000 | 0
PX | 2020-04-20 00:00:00 | 2.11 | 2.23 | 2.1 | 2.23 | 349000 | -359050
SCC | 2020-04-20 00:00:00 | 12.98 | 12.98 | 12.6 | 12.76 | 723800 | 2278842
UPM | 2020-04-20 00:00:00 | 0.004 | 0.0042 | 0.004 | 0.0042 | 6000000 | 0
ACEX | 2020-04-20 00:00:00 | 6.48 | 6.85 | 6.2 | 6.74 | 203500 | 14344
OPMB | 2020-04-20 00:00:00 | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 8000000 | 0
OV | 2020-04-20 00:00:00 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1000000 | 0
PXP | 2020-04-20 00:00:00 | 4.2 | 4.89 | 4.18 | 4.81 | 4841000 | 292410
IDC | 2020-04-20 00:00:00 | 1.68 | 2.05 | 1.63 | 2.05 | 28822000 | 395910
KPPI | 2020-04-20 00:00:00 | 6.2 | 6.35 | 6.16 | 6.35 | 34900 | 3105
X | 2020-04-20 00:00:00 | 0.57 | 0.59 | 0.55 | 0.59 | 3313000 | -6160
FMETF | 2020-04-20 00:00:00 | 87.6 | 89 | 86.3 | 86.3 | 33130 | 61120
^PSEi | 2020-04-20 00:00:00 | 5813.93 | 5816.9 | 5704.2 | 5733.65 | 4755135 | -628745
^ALLSHARES | 2020-04-20 00:00:00 | 3509.49 | 3509.49 | 3455.07 | 3473.9 | 0 | 0
8990P | 2020-04-20 00:00:00 | 96 | 96 | 96 | 96 | 360 | 24960
ACPB1 | 2020-04-20 00:00:00 | 500 | 500 | 500 | 500 | 20 | 0
APB2R | 2020-04-20 00:00:00 | 490 | 495 | 490 | 495 | 300 | 0
[NAME] | 2020-04-20 00:00:00 | 99.5 | 99.5 | 98.5 | 98.5 | 3300 | 29850
DDPR | 2020-04-20 00:00:00 | 97.5 | 97.5 | 97.1 | 97.5 | 48870 | 486000
FGENG | 2020-04-20 00:00:00 | 102.3 | 102.3 | 102.3 | 102.3 | 1000 | 0
GLOPP | 2020-04-20 00:00:00 | 499.8 | 500 | 499.8 | 500 | 410 | 0
GTPPB | 2020-04-20 00:00:00 | 977 | 977 | 977 | 977 | 500 | 0
MWP | 2020-04-20 00:00:00 | 99.9 | 100 | 99.9 | 100 | 3000 | 0
PNX3A | 2020-04-20 00:00:00 | 98.5 | 98.5 | 98.5 | 98.5 | 1000 | 0
PNX4 | 2020-04-20 00:00:00 | 995 | 1000 | 995 | 1000 | 14840 | 0
PRF3B | 2020-04-20 00:00:00 | 1009 | 1013 | 1006 | 1013 | 170 | 0
SMC2C | 2020-04-20 00:00:00 | 76 | 76.1 | 76 | 76 | 22340 | 0
[NAME] | 2020-04-20 00:00:00 | 74.2 | 74.2 | 74.2 | 74.2 | 3450 | 0
SMC2F | 2020-04-20 00:00:00 | 75 | 75.5 | 75 | 75.5 | 29510 | 0
[NAME] | 2020-04-20 00:00:00 | 74.3 | 74.35 | 74.3 | 74.35 | 1300 | 0
SMC2H | 2020-04-20 00:00:00 | 74 | 75 | 73.8 | 75 | 23650 | 0
SMC2I | 2020-04-20 00:00:00 | 74.25 | 75 | 74.25 | 75 | 274310 | 0
ABSP | 2020-04-20 00:00:00 | 16.2 | 16.2 | 15.7 | 16.2 | 9200 | 0
GMAP | 2020-04-20 00:00:00 | 4.87 | 4.89 | 4.87 | 4.89 | 5000 | 0
LRW | 2020-04-20 00:00:00 | 0.75 | 0.81 | 0.7 | 0.81 | 84000 | 0
[NAME] | 2020-04-20 00:00:00 | 9.9 | 9.9 | 9.9 | 9.9 | 5000 | 0
DMPA2 | 2020-04-20 00:00:00 | 9.65 | 9.65 | 9.65 | 9.65 | 4000 | 0
TECB2 | 2020-04-20 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 400 | 0
AUB | 2020-04-21 00:00:00 | 48.7 | 48.7 | 47 | 48.5 | 1600 | 0
BDO | 2020-04-21 00:00:00 | 102.5 | 102.5 | 100.4 | 100.6 | 2816050 | -96463871
BPI | 2020-04-21 00:00:00 | 60.75 | 61.45 | 59.8 | 60 | 2056500 | -57782847
CHIB | 2020-04-21 00:00:00 | 19.9 | 19.92 | 19.88 | 19.9 | 161400 | -1102521
EW | 2020-04-21 00:00:00 | 8.04 | 8.04 | 7.85 | 7.88 | 155000 | -26073
MBT | 2020-04-21 00:00:00 | 40.15 | 40.5 | 38.55 | 38.95 | 6932100 | -75242245
PBB | 2020-04-21 00:00:00 | 8.24 | 8.26 | 8.24 | 8.26 | 3100 | 0
PBC | 2020-04-21 00:00:00 | 18 | 18 | 17 | 18 | 2100 | 35000
PNB | 2020-04-21 00:00:00 | 24.6 | 24.6 | 23.5 | 24.2 | 486800 | -5806915
PSB | 2020-04-21 00:00:00 | 42.5 | 42.5 | 42 | 42 | 2000 | 0
PTC | 2020-04-21 00:00:00 | 91 | 91 | 91 | 91 | 20 | 0
RCB | 2020-04-21 00:00:00 | 17.36 | 17.36 | 16.14 | 16.14 | 27200 | 0
SECB | 2020-04-21 00:00:00 | 105 | 106 | 103 | 104 | 445290 | 6554352
UBP | 2020-04-21 00:00:00 | 54.85 | 54.85 | 53.6 | 54.85 | 1380 | 1620
BKR | 2020-04-21 00:00:00 | 0.9 | 0.9 | 0.89 | 0.89 | 586000 | 0
COL | 2020-04-21 00:00:00 | 15.8 | 15.8 | 15.5 | 15.5 | 2400 | 0
FERRO | 2020-04-21 00:00:00 | 3.07 | 3.08 | 2.8 | 3.08 | 25000 | 0
MED | 2020-04-21 00:00:00 | 0.29 | 0.29 | 0.29 | 0.29 | 230000 | 0
NRCP | 2020-04-21 00:00:00 | 0.59 | 0.59 | 0.59 | 0.59 | 50000 | 0
PSE | 2020-04-21 00:00:00 | 163 | 165 | 162.2 | 163 | 1220 | -73189
SLF | 2020-04-21 00:00:00 | 1510 | 1510 | 1510 | 1510 | 5 | 0
V | 2020-04-21 00:00:00 | 0.96 | 0.96 | 0.96 | 0.96 | 300000 | 268800
^INDUSTRIAL | 2020-04-21 00:00:00 | 7439.97 | 7439.97 | 7255.41 | 7255.41 | 1303917 | -95610
ACEPH | 2020-04-21 00:00:00 | 2.25 | 2.44 | 2.11 | 2.34 | 46361000 | -5256570
ACR | 2020-04-21 00:00:00 | 0.95 | 0.95 | 0.93 | 0.93 | 100000 | 0
AP | 2020-04-21 00:00:00 | 26.8 | 26.8 | 26 | 26 | 816600 | -16016385
FGEN | 2020-04-21 00:00:00 | 18.04 | 18.18 | 17.74 | 18 | 2081800 | 1423421
FPH | 2020-04-21 00:00:00 | 58 | 58 | 56.1 | 56.2 | 98710 | -395082
MER | 2020-04-21 00:00:00 | 264 | 266 | 257.6 | 257.6 | 219600 | -15367034
MWC | 2020-04-21 00:00:00 | 11.08 | 11.12 | 10.84 | 10.88 | 2452200 | -5332946
PCOR | 2020-04-21 00:00:00 | 3.11 | 3.21 | 2.89 | 3.1 | 8881000 | 505850
PERC | 2020-04-21 00:00:00 | 2.37 | 2.57 | 2.26 | 2.57 | 74000 | 0
PNX | 2020-04-21 00:00:00 | 10.86 | 10.86 | 10 | 10.48 | 341500 | 0
SHLPH | 2020-04-21 00:00:00 | 18.5 | 18.5 | 17 | 17.92 | 1571200 | -5045554
SPC | 2020-04-21 00:00:00 | 8.01 | 8.01 | 7.9 | 7.98 | 144600 | 0
ANI | 2020-04-21 00:00:00 | 7.8 | 7.85 | 7.46 | 7.78 | 592200 | -332830
AXLM | 2020-04-21 00:00:00 | 2.66 | 2.74 | 2.59 | 2.6 | 31435000 | -8419600
BMM | 2020-04-21 00:00:00 | 75.05 | 86.5 | 75.05 | 86.3 | 190 | 0
CAT | 2020-04-21 00:00:00 | 12.68 | 13.28 | 12.68 | 13.28 | 1700 | 0
CNPF | 2020-04-21 00:00:00 | 14.42 | 14.42 | 14.38 | 14.42 | 1562300 | -34584
DELM | 2020-04-21 00:00:00 | 3.6 | 3.85 | 3.25 | 3.5 | 99000 | -133880
DNL | 2020-04-21 00:00:00 | 5.85 | 5.85 | 5.62 | 5.68 | 1288600 | -2877021
EMP | 2020-04-21 00:00:00 | 7.97 | 7.98 | 7.91 | 7.97 | 3034700 | -23940000
FB | 2020-04-21 00:00:00 | 59 | 59 | 57.75 | 58 | 641800 | 978150
FOOD | 2020-04-21 00:00:00 | 0.51 | 0.52 | 0.5 | 0.51 | 1753000 | 0
FRUIT | 2020-04-21 00:00:00 | 1.39 | 1.39 | 1.35 | 1.35 | 10719000 | -465250
GSMI | 2020-04-21 00:00:00 | 32.5 | 32.6 | 32.5 | 32.6 | 1400 | 0
JFC | 2020-04-21 00:00:00 | 142.5 | 142.5 | 133 | 136.1 | 3140890 | 46335800
MACAY | 2020-04-21 00:00:00 | 6 | 6.2 | 6 | 6.2 | 6400 | 0
MAXS | 2020-04-21 00:00:00 | 6.48 | 6.48 | 6 | 6.1 | 1345100 | 19210
PIP | 2020-04-21 00:00:00 | 1.83 | 1.84 | 1.82 | 1.84 | 1109000 | 916600
PIZZA | 2020-04-21 00:00:00 | 6.14 | 6.18 | 5.75 | 5.84 | 2676700 | 5300041
RCI | 2020-04-21 00:00:00 | 1.41 | 1.46 | 1.41 | 1.45 | 455000 | 0
RFM | 2020-04-21 00:00:00 | 4.35 | 4.51 | 4.35 | 4.5 | 9000 | 8380
SFI | 2020-04-21 00:00:00 | 0.105 | 0.115 | 0.105 | 0.115 | 1990000 | -106840
URC | 2020-04-21 00:00:00 | 121.9 | 121.9 | 118 | 119.4 | 1056500 | -46751546
VITA | 2020-04-21 00:00:00 | 0.87 | 0.87 | 0.82 | 0.85 | 5621000 | -3350
VMC | 2020-04-21 00:00:00 | 2.35 | 2.49 | 2.35 | 2.49 | 14000 | 0
CHP | 2020-04-21 00:00:00 | 1.08 | 1.08 | 1.04 | 1.05 | 6950000 | -2974730
EAGLE | 2020-04-21 00:00:00 | 8.25 | 8.25 | 7.95 | 8 | 1876600 | -11246760
EEI | 2020-04-21 00:00:00 | 5.62 | 5.72 | 5.38 | 5.4 | 2072900 | 75219
HLCM | 2020-04-21 00:00:00 | 11.44 | 11.62 | 11.22 | 11.48 | 143300 | -114868
MWIDE | 2020-04-21 00:00:00 | 7.5 | 7.5 | 7.1 | 7.17 | 2194700 | -7074340
PHN | 2020-04-21 00:00:00 | 8.9 | 8.9 | 8.9 | 8.9 | 900 | -1780
T | 2020-04-21 00:00:00 | 0.76 | 0.77 | 0.73 | 0.73 | 101000 | 0
VUL | 2020-04-21 00:00:00 | 0.73 | 0.73 | 0.7 | 0.7 | 624000 | 0
CIP | 2020-04-21 00:00:00 | 157 | 157 | 156 | 156 | 40 | 3120
CROWN | 2020-04-21 00:00:00 | 1.89 | 1.89 | 1.89 | 1.89 | 1000 | 0
EURO | 2020-04-21 00:00:00 | 2.85 | 2.85 | 2.5 | 2.76 | 3728000 | -169740
LMG | 2020-04-21 00:00:00 | 4.6 | 4.6 | 4.45 | 4.6 | 9000 | 0
MVC | 2020-04-21 00:00:00 | 3.45 | 3.45 | 3.45 | 3.45 | 1000 | 0
PPC | 2020-04-21 00:00:00 | 4.24 | 4.24 | 4.03 | 4.22 | 85000 | -283050
CIC | 2020-04-21 00:00:00 | 25 | 25 | 24 | 25 | 9000 | 122495
GREEN | 2020-04-21 00:00:00 | 1.1 | 1.11 | 1.02 | 1.07 | 3747000 | -39020
IMI | 2020-04-21 00:00:00 | 6.36 | 6.36 | 5.8 | 6 | 881900 | 198908
ION | 2020-04-21 00:00:00 | 1.17 | 1.2 | 1.13 | 1.18 | 2026000 | -45529
SSP | 2020-04-21 00:00:00 | 1.1 | 1.1 | 1.01 | 1.04 | 1591000 | 44880
TECH | 2020-04-21 00:00:00 | 9.64 | 9.7 | 8.78 | 9 | 6626000 | 886110
^HOLDING | 2020-04-21 00:00:00 | 5670.4 | 5670.4 | 5482.6 | 5551.84 | 1040575 | -243030
ABA | 2020-04-21 00:00:00 | 0.59 | 0.63 | 0.57 | 0.6 | 8567000 | -19020
ABG | 2020-04-21 00:00:00 | 7.85 | 7.86 | 7.31 | 7.37 | 22700 | 0
AC | 2020-04-21 00:00:00 | 600 | 600 | 574 | 575 | 470070 | -49255595
AEV | 2020-04-21 00:00:00 | 43.2 | 43.9 | 42 | 43.9 | 796400 | -6250580
AGI | 2020-04-21 00:00:00 | 7.01 | 7.02 | 6.61 | 6.65 | 11215600 | -43732386
ALLHC | 2020-04-21 00:00:00 | 1.72 | 1.72 | 1.59 | 1.6 | 5384000 | -4825600
APO | 2020-04-21 00:00:00 | 0.55 | 0.55 | 0.53 | 0.55 | 168000 | 0
ATN | 2020-04-21 00:00:00 | 0.47 | 0.47 | 0.45 | 0.45 | 1360000 | 0
COSCO | 2020-04-21 00:00:00 | 5 | 5 | 4.78 | 4.88 | 4178000 | -1481970
DMC | 2020-04-21 00:00:00 | 4.4 | 4.4 | 4.2 | 4.2 | 9982000 | -10335970
FDC | 2020-04-21 00:00:00 | 9 | 9 | 8.7 | 9 | 3700 | -900
FJP | 2020-04-21 00:00:00 | 2.89 | 3.35 | 2.89 | 3.35 | 6000 | 0
GTCAP | 2020-04-21 00:00:00 | 492.8 | 494 | 467 | 475 | 201690 | -25826288
HI | 2020-04-21 00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 2000 | 0
JGS | 2020-04-21 00:00:00 | 53.1 | 53.1 | 49.4 | 50 | 1666150 | -65185485
[NAME] | 2020-04-21 00:00:00 | 6.27 | 6.27 | 6.27 | 6.27 | 1300 | 0
KPH | 2020-04-21 00:00:00 | 5.06 | 5.06 | 5.06 | 5.06 | 2000 | 0
LIHC | 2020-04-21 00:00:00 | 0.455 | 0.46 | 0.45 | 0.45 | 70000 | 0
LPZ | 2020-04-21 00:00:00 | 2.8 | 2.82 | 2.77 | 2.77 | 490000 | -726400
LTG | 2020-04-21 00:00:00 | 7.75 | 7.75 | 7.43 | 7.51 | 1176900 | -3728866
MHC | 2020-04-21 00:00:00 | 0.5 | 0.5 | 0.495 | 0.495 | 140000 | 9900
MPI | 2020-04-21 00:00:00 | 2.68 | 2.7 | 2.61 | 2.67 | 43409000 | 25590900
PA | 2020-04-21 00:00:00 | 3.15 | 3.16 | 2.85 | 3.14 | 16000 | 0
PRIM | 2020-04-21 00:00:00 | 0.72 | 0.73 | 0.72 | 0.73 | 130000 | 0
SGI | 2020-04-21 00:00:00 | 0.98 | 0.98 | 0.98 | 0.98 | 10000 | 0
SGP | 2020-04-21 00:00:00 | 162.1 | 165 | 162.1 | 165 | 360 | 0
SM | 2020-04-21 00:00:00 | 844.5 | 855 | 818 | 839 | 212370 | -60206780
SMC | 2020-04-21 00:00:00 | 100.5 | 100.6 | 98 | 98 | 361690 | 4042062
TFHI | 2020-04-21 00:00:00 | 136.2 | 142 | 136.2 | 139 | 10030 | -1097720
WIN | 2020-04-21 00:00:00 | 0.19 | 0.206 | 0.19 | 0.195 | 830000 | 0
ZHI | 2020-04-21 00:00:00 | 0.14 | 0.14 | 0.135 | 0.14 | 22370000 | 0
^PROPERTY | 2020-04-21 00:00:00 | 2902.1 | 2902.1 | 2849.27 | 2860.92 | 975134 | -127994
ALCO | 2020-04-21 00:00:00 | 0.54 | 0.57 | 0.54 | 0.57 | 1136000 | 0
ALHI | 2020-04-21 00:00:00 | 9.09 | 9.09 | 9.09 | 9.09 | 100 | 0
ALI | 2020-04-21 00:00:00 | 31 | 31.2 | 30.7 | 30.95 | 7213200 | -9125530
ARA | 2020-04-21 00:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 11000 | 0
BEL | 2020-04-21 00:00:00 | 1.36 | 1.37 | 1.35 | 1.36 | 114000 | -16440
BRN | 2020-04-21 00:00:00 | 0.55 | 0.55 | 0.53 | 0.54 | 1865000 | 54000
CDC | 2020-04-21 00:00:00 | 0.73 | 0.74 | 0.73 | 0.74 | 33000 | 0
CEI | 2020-04-21 00:00:00 | 0.121 | 0.132 | 0.121 | 0.13 | 120000 | 0
CHI | 2020-04-21 00:00:00 | 5.9 | 5.9 | 5.9 | 5.9 | 800 | 0
CLI | 2020-04-21 00:00:00 | 4 | 4.09 | 3.91 | 4.01 | 437000 | -865840
CPG | 2020-04-21 00:00:00 | 0.365 | 0.365 | 0.355 | 0.36 | 4030000 | 0
CYBR | 2020-04-21 00:00:00 | 0.28 | 0.28 | 0.28 | 0.28 | 40000 | 0
DD | 2020-04-21 00:00:00 | 16.1 | 16.16 | 15.88 | 16 | 158200 | -1083603
DMW | 2020-04-21 00:00:00 | 7.05 | 7.2 | 7.05 | 7.1 | 109300 | 776436
FLI | 2020-04-21 00:00:00 | 0.94 | 0.94 | 0.91 | 0.92 | 8411000 | -4122450
GERI | 2020-04-21 00:00:00 | 0.8 | 0.81 | 0.8 | 0.81 | 432000 | 0
HOUSE | 2020-04-21 00:00:00 | 11.58 | 11.7 | 11.58 | 11.6 | 42300 | -36168
IRC | 2020-04-21 00:00:00 | 0.85 | 0.85 | 0.79 | 0.82 | 1085000 | 8800
MEG | 2020-04-21 00:00:00 | 2.78 | 2.79 | 2.7 | 2.78 | 15547000 | 11727240
MRC | 2020-04-21 00:00:00 | 0.145 | 0.165 | 0.143 | 0.158 | 60490000 | 18130
PRMX | 2020-04-21 00:00:00 | 1.77 | 1.77 | 1.57 | 1.6 | 348000 | 320000
RLC | 2020-04-21 00:00:00 | 15.48 | 15.78 | 14.84 | 15.78 | 1550300 | 1597346
RLT | 2020-04-21 00:00:00 | 0.235 | 0.24 | 0.225 | 0.24 | 780000 | 4600
ROCK | 2020-04-21 00:00:00 | 1.48 | 1.52 | 1.46 | 1.52 | 78000 | 0
SHNG | 2020-04-21 00:00:00 | 2.64 | 2.64 | 2.63 | 2.63 | 16000 | 0
SLI | 2020-04-21 00:00:00 | 1.87 | 1.9 | 1.86 | 1.89 | 88000 | 0
SMPH | 2020-04-21 00:00:00 | 30.95 | 30.95 | 30 | 30 | 12169600 | -126557890
STR | 2020-04-21 00:00:00 | 3.9 | 3.9 | 3.63 | 3.73 | 84000 | 0
SUN | 2020-04-21 00:00:00 | 1.25 | 1.25 | 1.18 | 1.22 | 1927000 | 0
VLL | 2020-04-21 00:00:00 | 4.15 | 4.23 | 4.04 | 4.09 | 1037000 | -693560
^SERVICE | 2020-04-21 00:00:00 | 1292.11 | 1292.11 | 1266.97 | 1266.97 | 1385910 | 19893
ABS | 2020-04-21 00:00:00 | 17.14 | 17.14 | 16.82 | 16.82 | 126600 | 0
GMA7 | 2020-04-21 00:00:00 | 4.98 | 5 | 4.86 | 4.87 | 249000 | 0
GLO | 2020-04-21 00:00:00 | 2160 | 2176 | 2106 | 2106 | 49340 | -17645970
TEL | 2020-04-21 00:00:00 | 1150 | 1170 | 1126 | 1130 | 285960 | 114594060
APL | 2020-04-21 00:00:00 | 0.038 | 0.039 | 0.037 | 0.039 | 8400000 | 0
DFNN | 2020-04-21 00:00:00 | 2.89 | 2.89 | 2.89 | 2.89 | 1000 | 0
DITO | 2020-04-21 00:00:00 | 2.35 | 2.37 | 2.16 | 2.32 | 100095000 | 602520
IMP | 2020-04-21 00:00:00 | 1.45 | 1.45 | 1.45 | 1.45 | 13000 | 0
IS | 2020-04-21 00:00:00 | 0.086 | 0.086 | 0.086 | 0.086 | 20000 | 0
NOW | 2020-04-21 00:00:00 | 1.83 | 1.93 | 1.81 | 1.9 | 4971000 | -41150
TBGI | 2020-04-21 00:00:00 | 0.184 | 0.185 | 0.174 | 0.179 | 6590000 | -151910
WEB | 2020-04-21 00:00:00 | 2.8 | 2.82 | 2.45 | 2.61 | 4588000 | -11380
2GO | 2020-04-21 00:00:00 | 6.15 | 6.25 | 6.12 | 6.24 | 23400 | 7969
ATI | 2020-04-21 00:00:00 | 15.92 | 15.92 | 15.92 | 15.92 | 1800 | 0
C | 2020-04-21 00:00:00 | 3.22 | 3.22 | 3 | 3.09 | 1979000 | 148150
CEB | 2020-04-21 00:00:00 | 52.85 | 52.85 | 49.5 | 49.65 | 207390 | -5594073
ICT | 2020-04-21 00:00:00 | 79.4 | 79.4 | 77 | 77 | 2518510 | -35765841
LBC | 2020-04-21 00:00:00 | 12.98 | 13 | 12.6 | 12.9 | 3400 | 0
LSC | 2020-04-21 00:00:00 | 0.86 | 0.86 | 0.86 | 0.86 | 10000 | 0
MAC | 2020-04-21 00:00:00 | 5.2 | 5.3 | 4.7 | 4.75 | 13079800 | -10213538
MAH | 2020-04-21 00:00:00 | 1.84 | 1.84 | 1.7 | 1.72 | 4667000 | 0
MAHB | 2020-04-21 00:00:00 | 1.67 | 1.89 | 1.66 | 1.89 | 10000 | 0
PAL | 2020-04-21 00:00:00 | 7.2 | 7.2 | 6.76 | 7 | 6400 | 0
TUGS | 2020-04-21 00:00:00 | 0.92 | 0.92 | 0.85 | 0.85 | 1331000 | 36100
BHI | 2020-04-21 00:00:00 | 0.032 | 0.033 | 0.031 | 0.031 | 11700000 | 0
DWC | 2020-04-21 00:00:00 | 1.61 | 1.61 | 1.6 | 1.6 | 7000 | 0
WPI | 2020-04-21 00:00:00 | 0.43 | 0.45 | 0.43 | 0.45 | 20000 | 0
STI | 2020-04-21 00:00:00 | 0.38 | 0.38 | 0.37 | 0.375 | 13430000 | -1693450
BCOR | 2020-04-21 00:00:00 | 2.14 | 2.36 | 2.14 | 2.36 | 6000 | 0
BLOOM | 2020-04-21 00:00:00 | 5.99 | 6 | 5.76 | 5.8 | 4501700 | 7411216
LOTO | 2020-04-21 00:00:00 | 1.68 | 1.74 | 1.68 | 1.74 | 37000 | 3360
LR | 2020-04-21 00:00:00 | 1.44 | 1.63 | 1.44 | 1.53 | 1159000 | -2230
PHR | 2020-04-21 00:00:00 | 3.14 | 3.14 | 2.9 | 2.91 | 379000 | 0
PLC | 2020-04-21 00:00:00 | 0.325 | 0.325 | 0.3 | 0.315 | 13900000 | 63000
HOME | 2020-04-21 00:00:00 | 6.1 | 6.1 | 5.7 | 5.94 | 3058300 | 8908037
MRSGI | 2020-04-21 00:00:00 | 1.55 | 1.7 | 1.51 | 1.68 | 4347000 | -782830
PGOLD | 2020-04-21 00:00:00 | 46.5 | 46.9 | 45.7 | 46.5 | 4995500 | -36322940
RRHI | 2020-04-21 00:00:00 | 61.1 | 61.1 | 60.2 | 60.8 | 376170 | -8074611
SEVN | 2020-04-21 00:00:00 | 132 | 135.5 | 132 | 135.5 | 100830 | 224054
SSI | 2020-04-21 00:00:00 | 1.27 | 1.28 | 1.2 | 1.23 | 3131000 | -962990
WLCON | 2020-04-21 00:00:00 | 14.54 | 14.86 | 14.2 | 14.56 | 2661000 | 5158318
APC | 2020-04-21 00:00:00 | 0.3 | 0.32 | 0.295 | 0.295 | 480000 | 0
ECP | 2020-04-21 00:00:00 | 5.25 | 5.29 | 5.1 | 5.12 | 15100 | 0
HVN | 2020-04-21 00:00:00 | 330 | 330 | 320 | 330 | 210 | 0
PAX | 2020-04-21 00:00:00 | 2.06 | 2.1 | 2.06 | 2.06 | 66000 | 0
PHA | 2020-04-21 00:00:00 | 0.225 | 0.225 | 0.211 | 0.217 | 1070000 | 0
SBS | 2020-04-21 00:00:00 | 5.79 | 5.84 | 5.79 | 5.79 | 2700 | 0
^MINING-OIL | 2020-04-21 00:00:00 | 4727.93 | 4733.5 | 4608.27 | 4642.8 | 64202 | -784
APX | 2020-04-21 00:00:00 | 0.9 | 0.98 | 0.9 | 0.93 | 2340000 | -119380
AR | 2020-04-21 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 21000000 | 0
AT | 2020-04-21 00:00:00 | 1.94 | 1.94 | 1.94 | 1.94 | 1000 | 0
COAL | 2020-04-21 00:00:00 | 0.2 | 0.214 | 0.2 | 0.2 | 750000 | 0
CPM | 2020-04-21 00:00:00 | 2.7 | 2.75 | 2.7 | 2.75 | 346000 | 401250
DIZ | 2020-04-21 00:00:00 | 6.84 | 6.97 | 6.7 | 6.85 | 3300 | 0
FNI | 2020-04-21 00:00:00 | 0.78 | 0.78 | 0.74 | 0.76 | 2696000 | 0
GEO | 2020-04-21 00:00:00 | 0.195 | 0.198 | 0.192 | 0.195 | 300000 | -9750
LC | 2020-04-21 00:00:00 | 0.08 | 0.08 | 0.079 | 0.08 | 4580000 | 0
LCB | 2020-04-21 00:00:00 | 0.08 | 0.085 | 0.08 | 0.085 | 2970000 | 0
MA | 2020-04-21 00:00:00 | 0.007 | 0.007 | 0.0065 | 0.0066 | 11000000 | 0
MARC | 2020-04-21 00:00:00 | 0.56 | 0.56 | 0.53 | 0.53 | 197000 | 0
NI | 2020-04-21 00:00:00 | 0.96 | 0.99 | 0.95 | 0.95 | 100000 | 0
NIKL | 2020-04-21 00:00:00 | 1.73 | 1.73 | 1.65 | 1.68 | 9689000 | 1287100
ORE | 2020-04-21 00:00:00 | 0.5 | 0.52 | 0.495 | 0.52 | 211000 | 0
PX | 2020-04-21 00:00:00 | 2.22 | 2.22 | 2.13 | 2.19 | 233000 | -86600
SCC | 2020-04-21 00:00:00 | 12.66 | 12.66 | 12 | 12.2 | 894100 | -2334654
ACEX | 2020-04-21 00:00:00 | 6.31 | 7.19 | 6.24 | 7.1 | 711500 | -35695
OPM | 2020-04-21 00:00:00 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 2000000 | 0
OPMB | 2020-04-21 00:00:00 | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 18000000 | 0
PXP | 2020-04-21 00:00:00 | 4.21 | 4.59 | 4.07 | 4.5 | 5761000 | 113150
IDC | 2020-04-21 00:00:00 | 2.09 | 2.28 | 1.8 | 1.99 | 42849000 | 19260
KPPI | 2020-04-21 00:00:00 | 6.3 | 6.75 | 6.2 | 6.7 | 165300 | 30150
X | 2020-04-21 00:00:00 | 0.6 | 0.6 | 0.57 | 0.59 | 1461000 | 0
FMETF | 2020-04-21 00:00:00 | 86 | 86.5 | 85 | 85 | 21280 | 98985
^PSEi | 2020-04-21 00:00:00 | 5704.3 | 5704.3 | 5571.08 | 5592.25 | 5661705 | -763349
^ALLSHARES | 2020-04-21 00:00:00 | 3452.02 | 3452.02 | 3382.04 | 3389.74 | 0 | 0
8990P | 2020-04-21 00:00:00 | 96.9 | 96.9 | 96.9 | 96.9 | 10 | 0
ACPB1 | 2020-04-21 00:00:00 | 500 | 500 | 497 | 497 | 2030 | 0
ALCPB | 2020-04-21 00:00:00 | 100 | 100 | 100 | 100 | 1480 | 0
[NAME] | 2020-04-21 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 1770 | 0
DDPR | 2020-04-21 00:00:00 | 97.5 | 101 | 97.5 | 100 | 1495510 | 0
GLOPP | 2020-04-21 00:00:00 | 500 | 500 | 500 | 500 | 100 | 0
GTPPA | 2020-04-21 00:00:00 | 997 | 997 | 954 | 954 | 320 | 0
GTPPB | 2020-04-21 00:00:00 | 977 | 977 | 977 | 977 | 180 | 0
MWP | 2020-04-21 00:00:00 | 100 | 100 | 100 | 100 | 1660 | 0
PNX3B | 2020-04-21 00:00:00 | 103 | 103 | 103 | 103 | 2800 | 0
PNX4 | 2020-04-21 00:00:00 | 1000 | 1000 | 1000 | 1000 | 19255 | 0
PRF3A | 2020-04-21 00:00:00 | 1010 | 1010 | 1000 | 1000 | 4520 | 525200
PRF3B | 2020-04-21 00:00:00 | 1010 | 1020 | 1010 | 1010 | 1095 | 0
SMC2C | 2020-04-21 00:00:00 | 76 | 76.2 | 76 | 76.2 | 22230 | -56388
[NAME] | 2020-04-21 00:00:00 | 73.85 | 74.2 | 73.85 | 74.2 | 130 | 0
SMC2E | 2020-04-21 00:00:00 | 74.05 | 74.1 | 74 | 74 | 5440 | 0
SMC2F | 2020-04-21 00:00:00 | 75 | 75 | 75 | 75 | 900 | 0
SMC2H | 2020-04-21 00:00:00 | 75 | 75 | 75 | 75 | 1000 | 0
SMC2I | 2020-04-21 00:00:00 | 75 | 75 | 75 | 75 | 50000 | 0
ABSP | 2020-04-21 00:00:00 | 15.8 | 15.8 | 15.2 | 15.2 | 32900 | 0
LRW | 2020-04-21 00:00:00 | 0.81 | 0.85 | 0.77 | 0.81 | 306000 | 0
[NAME] | 2020-04-21 00:00:00 | 9.85 | 9.85 | 9.85 | 9.85 | 2100 | 0
TECB2 | 2020-04-21 00:00:00 | 0.84 | 0.84 | 0.84 | 0.84 | 1500 | 0
AUB | 2020-04-22 00:00:00 | 45.25 | 48.3 | 45 | 48.3 | 12500 | 341370
BDO | 2020-04-22 00:00:00 | 100 | 102 | 99.65 | 100.5 | 2768990 | -20750538
BPI | 2020-04-22 00:00:00 | 59.8 | 60.15 | 59.2 | 60 | 3226130 | -37726498
CHIB | 2020-04-22 00:00:00 | 19.96 | 19.96 | 19.86 | 19.88 | 122600 | -860874
EW | 2020-04-22 00:00:00 | 7.88 | 7.88 | 7.78 | 7.8 | 98700 | -19542
MBT | 2020-04-22 00:00:00 | 38.5 | 39.05 | 37.6 | 38.05 | 3677300 | -59525230
PNB | 2020-04-22 00:00:00 | 23.7 | 23.7 | 23 | 23.5 | 193600 | -1572530
PSB | 2020-04-22 00:00:00 | 42.5 | 42.5 | 41 | 41 | 5000 | 0
PTC | 2020-04-22 00:00:00 | 125.9 | 125.9 | 98 | 98 | 540 | 1960
RCB | 2020-04-22 00:00:00 | 17.28 | 17.28 | 17 | 17.28 | 7000 | -98496
SECB | 2020-04-22 00:00:00 | 103.4 | 104.2 | 102 | 103.2 | 554670 | 15070431
UBP | 2020-04-22 00:00:00 | 54.85 | 54.85 | 53 | 53.9 | 5500 | -208978
COL | 2020-04-22 00:00:00 | 15.5 | 15.86 | 15.5 | 15.6 | 14600 | 0
MED | 2020-04-22 00:00:00 | 0.31 | 0.32 | 0.3 | 0.3 | 390000 | 0
MFC | 2020-04-22 00:00:00 | 630 | 630 | 629 | 629 | 40 | 0
NRCP | 2020-04-22 00:00:00 | 0.67 | 0.67 | 0.65 | 0.65 | 115000 | 0
PSE | 2020-04-22 00:00:00 | 163 | 168.9 | 163 | 168.8 | 370 | 0
SLF | 2020-04-22 00:00:00 | 1510 | 1510 | 1510 | 1510 | 30 | 0
^INDUSTRIAL | 2020-04-22 00:00:00 | 7222 | 7279.31 | 7078.93 | 7277.63 | 1498850 | 193845
ACEPH | 2020-04-22 00:00:00 | 2.37 | 2.42 | 2.24 | 2.41 | 28054000 | 13027640
ACR | 2020-04-22 00:00:00 | 0.93 | 0.93 | 0.93 | 0.93 | 115000 | 0
AP | 2020-04-22 00:00:00 | 26.45 | 27.35 | 25.7 | 27.35 | 1684500 | -3750475
FGEN | 2020-04-22 00:00:00 | 18 | 18.16 | 17.8 | 18.16 | 888800 | 1938768
FPH | 2020-04-22 00:00:00 | 56.2 | 56.2 | 55.8 | 56 | 38540 | 1005152
MER | 2020-04-22 00:00:00 | 255 | 270 | 252.2 | 270 | 252590 | 6489238
MWC | 2020-04-22 00:00:00 | 10.84 | 10.86 | 10.5 | 10.8 | 4110500 | -327350
PCOR | 2020-04-22 00:00:00 | 3.08 | 3.16 | 3 | 3.13 | 2151000 | -56830
PERC | 2020-04-22 00:00:00 | 2.33 | 2.56 | 2.33 | 2.56 | 40000 | 0
PNX | 2020-04-22 00:00:00 | 10.1 | 10.4 | 10 | 10.3 | 282100 | 0
SHLPH | 2020-04-22 00:00:00 | 17.9 | 18.26 | 17.5 | 18.26 | 1635900 | 3322630
SPC | 2020-04-22 00:00:00 | 8 | 8 | 7.98 | 7.98 | 8900 | 0
VVT | 2020-04-22 00:00:00 | 14.42 | 14.42 | 13.5 | 13.5 | 13900 | 0
ANI | 2020-04-22 00:00:00 | 7.6 | 7.8 | 7.45 | 7.6 | 358000 | 64055
AXLM | 2020-04-22 00:00:00 | 2.63 | 2.88 | 2.61 | 2.65 | 7495000 | -3778610
BMM | 2020-04-22 00:00:00 | 73.4 | 73.4 | 73.4 | 73.4 | 40 | 0
CAT | 2020-04-22 00:00:00 | 12.8 | 13.3 | 12.8 | 13.3 | 1100 | 0
CNPF | 2020-04-22 00:00:00 | 14.5 | 14.5 | 13.8 | 13.8 | 636600 | -2414740
DELM | 2020-04-22 00:00:00 | 3.8 | 3.8 | 3.5 | 3.5 | 6000 | 0
DNL | 2020-04-22 00:00:00 | 5.63 | 5.63 | 5.38 | 5.45 | 1530500 | -4147943
EMP | 2020-04-22 00:00:00 | 7.97 | 7.98 | 7.91 | 7.97 | 2963700 | -19925000
FB | 2020-04-22 00:00:00 | 59.2 | 59.2 | 55 | 59 | 167520 | 4529238
FOOD | 2020-04-22 00:00:00 | 0.5 | 0.52 | 0.5 | 0.5 | 269000 | 7500
FRUIT | 2020-04-22 00:00:00 | 1.35 | 1.44 | 1.31 | 1.44 | 13885000 | 89220
GSMI | 2020-04-22 00:00:00 | 32.6 | 32.6 | 31.05 | 32.5 | 29600 | 19440
JFC | 2020-04-22 00:00:00 | 135 | 135 | 131 | 134 | 5807560 | 271910075
MACAY | 2020-04-22 00:00:00 | 6.25 | 6.25 | 6.25 | 6.25 | 200 | 0
MAXS | 2020-04-22 00:00:00 | 6.08 | 6.08 | 5.8 | 6 | 946100 | 31158
PIP | 2020-04-22 00:00:00 | 1.84 | 1.84 | 1.81 | 1.81 | 1767000 | -874320
PIZZA | 2020-04-22 00:00:00 | 5.8 | 5.8 | 5.59 | 5.8 | 1172100 | 2325991
RCI | 2020-04-22 00:00:00 | 1.46 | 1.46 | 1.46 | 1.46 | 191000 | 0
RFM | 2020-04-22 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 3000 | 0
SFI | 2020-04-22 00:00:00 | 0.108 | 0.115 | 0.108 | 0.115 | 230000 | -1150
URC | 2020-04-22 00:00:00 | 118.5 | 122 | 115.2 | 118 | 1052790 | -52233367
VITA | 2020-04-22 00:00:00 | 0.83 | 0.84 | 0.79 | 0.81 | 5594000 | -73200
CA | 2020-04-22 00:00:00 | 53.05 | 53.05 | 53.05 | 53.05 | 240 | 0
CAB | 2020-04-22 00:00:00 | 47 | 59.9 | 47 | 59.9 | 20 | 0
CHP | 2020-04-22 00:00:00 | 1.05 | 1.05 | 1.02 | 1.02 | 6048000 | -3016550
EAGLE | 2020-04-22 00:00:00 | 8 | 8.01 | 7.81 | 8 | 1523300 | -11932151
EEI | 2020-04-22 00:00:00 | 5.39 | 5.4 | 5.1 | 5.24 | 2210300 | -1432926
HLCM | 2020-04-22 00:00:00 | 11.48 | 11.48 | 11.02 | 11.4 | 150300 | -123794
MWIDE | 2020-04-22 00:00:00 | 7 | 7 | 6.75 | 6.81 | 1731800 | -6895943
T | 2020-04-22 00:00:00 | 0.73 | 0.76 | 0.73 | 0.76 | 28000 | 0
VUL | 2020-04-22 00:00:00 | 0.72 | 0.72 | 0.69 | 0.71 | 433000 | 0
CROWN | 2020-04-22 00:00:00 | 1.89 | 1.89 | 1.89 | 1.89 | 3000 | 0
EURO | 2020-04-22 00:00:00 | 2.69 | 2.71 | 2.5 | 2.65 | 1607000 | -29440
LMG | 2020-04-22 00:00:00 | 4.7 | 4.7 | 4.7 | 4.7 | 1000 | 0
PPC | 2020-04-22 00:00:00 | 4.24 | 4.24 | 4.04 | 4.04 | 46000 | -155280
CIC | 2020-04-22 00:00:00 | 25 | 25 | 25 | 25 | 5000 | -75000
GREEN | 2020-04-22 00:00:00 | 1.05 | 1.13 | 1.02 | 1.13 | 4965000 | -4180
IMI | 2020-04-22 00:00:00 | 5.78 | 6.3 | 5.75 | 6.03 | 745600 | -1322656
ION | 2020-04-22 00:00:00 | 1.18 | 1.18 | 1.11 | 1.14 | 532000 | 0
SSP | 2020-04-22 00:00:00 | 1.04 | 1.09 | 1.01 | 1.06 | 1232000 | -41100
TECH | 2020-04-22 00:00:00 | 8.78 | 9.3 | 8.6 | 8.9 | 11541700 | 1697286
^HOLDING | 2020-04-22 00:00:00 | 5439.98 | 5511.94 | 5367.68 | 5510.91 | 965841 | -317350
ABA | 2020-04-22 00:00:00 | 0.6 | 0.61 | 0.58 | 0.6 | 4175000 | 206570
ABG | 2020-04-22 00:00:00 | 7.36 | 7.58 | 7.01 | 7.1 | 24100 | 0
AC | 2020-04-22 00:00:00 | 558 | 593 | 550.5 | 593 | 429040 | -38424050
AEV | 2020-04-22 00:00:00 | 43.5 | 44 | 41.3 | 43.9 | 803900 | -1572105
AGI | 2020-04-22 00:00:00 | 6.6 | 6.6 | 6.27 | 6.35 | 13460100 | -61175721
ALLHC | 2020-04-22 00:00:00 | 1.61 | 1.61 | 1.51 | 1.59 | 2801000 | -1664760
ANS | 2020-04-22 00:00:00 | 6 | 6 | 5.93 | 6 | 17100 | 99534
APO | 2020-04-22 00:00:00 | 0.52 | 0.55 | 0.52 | 0.55 | 61000 | 0
ATN | 2020-04-22 00:00:00 | 0.45 | 0.455 | 0.44 | 0.45 | 1220000 | 0
COSCO | 2020-04-22 00:00:00 | 4.88 | 4.88 | 4.78 | 4.78 | 732000 | -494480
DMC | 2020-04-22 00:00:00 | 4.14 | 4.2 | 4.04 | 4.18 | 5461000 | -12584050
FDC | 2020-04-22 00:00:00 | 8.62 | 8.62 | 8.5 | 8.5 | 61300 | 0
GTCAP | 2020-04-22 00:00:00 | 463 | 463 | 433 | 450.8 | 344740 | -96675266
HI | 2020-04-22 00:00:00 | 3.94 | 3.94 | 3.94 | 3.94 | 16000 | 0
JGS | 2020-04-22 00:00:00 | 49.45 | 51.55 | 49.05 | 50.9 | 1566430 | -41977366
LIHC | 2020-04-22 00:00:00 | 0.45 | 0.46 | 0.45 | 0.45 | 70000 | 0
LPZ | 2020-04-22 00:00:00 | 2.77 | 2.77 | 2.73 | 2.74 | 651000 | -1073280
LTG | 2020-04-22 00:00:00 | 7.5 | 7.6 | 7.44 | 7.52 | 1559400 | -5828065
MPI | 2020-04-22 00:00:00 | 2.63 | 2.64 | 2.6 | 2.62 | 26118000 | 2629720
PA | 2020-04-22 00:00:00 | 3.14 | 3.14 | 3.14 | 3.14 | 1000 | 0
PRIM | 2020-04-22 00:00:00 | 0.73 | 0.79 | 0.71 | 0.77 | 853000 | 28750
SGI | 2020-04-22 00:00:00 | 0.98 | 0.98 | 0.98 | 0.98 | 4000 | 0
SGP | 2020-04-22 00:00:00 | 165 | 166 | 165 | 166 | 210 | 4950
SM | 2020-04-22 00:00:00 | 817 | 825 | 808 | 818 | 233300 | -61173805
SMC | 2020-04-22 00:00:00 | 98 | 98 | 95 | 97.9 | 240010 | 2291894
TFHI | 2020-04-22 00:00:00 | 147 | 151.9 | 139.1 | 146.9 | 980 | -57915
WIN | 2020-04-22 00:00:00 | 0.201 | 0.201 | 0.185 | 0.198 | 100000 | 0
ZHI | 2020-04-22 00:00:00 | 0.14 | 0.15 | 0.137 | 0.149 | 2490000 | 89400
^PROPERTY | 2020-04-22 00:00:00 | 2815.48 | 2822.51 | 2784.02 | 2813.66 | 628863 | -189243
ALCO | 2020-04-22 00:00:00 | 0.57 | 0.58 | 0.54 | 0.56 | 723000 | 0
ALI | 2020-04-22 00:00:00 | 30.5 | 30.5 | 30 | 30.2 | 8860200 | -106722975
BEL | 2020-04-22 00:00:00 | 1.33 | 1.33 | 1.3 | 1.31 | 321000 | -74670
BRN | 2020-04-22 00:00:00 | 0.54 | 0.54 | 0.52 | 0.53 | 2123000 | 0
CDC | 2020-04-22 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 12000 | 0
CEI | 2020-04-22 00:00:00 | 0.131 | 0.131 | 0.129 | 0.129 | 110000 | 0
CHI | 2020-04-22 00:00:00 | 5.9 | 5.9 | 5.9 | 5.9 | 7400 | 0
CLI | 2020-04-22 00:00:00 | 3.91 | 4.01 | 3.9 | 4.01 | 870000 | -2077170
CPG | 2020-04-22 00:00:00 | 0.36 | 0.36 | 0.355 | 0.355 | 4640000 | 0
DD | 2020-04-22 00:00:00 | 16 | 16 | 15.8 | 16 | 46600 | -131990
DMW | 2020-04-22 00:00:00 | 7.2 | 7.2 | 6.91 | 6.92 | 186300 | 1260737
ELI | 2020-04-22 00:00:00 | 0.285 | 0.295 | 0.285 | 0.295 | 150000 | 0
FLI | 2020-04-22 00:00:00 | 0.92 | 0.93 | 0.9 | 0.91 | 6369000 | -2704980
GERI | 2020-04-22 00:00:00 | 0.8 | 0.8 | 0.79 | 0.8 | 2893000 | 0
HOUSE | 2020-04-22 00:00:00 | 11.6 | 11.6 | 11.5 | 11.5 | 106700 | -154318
IRC | 2020-04-22 00:00:00 | 0.79 | 0.8 | 0.77 | 0.8 | 621000 | 0
KEP | 2020-04-22 00:00:00 | 3.99 | 3.99 | 3.99 | 3.99 | 4000 | 0
LAND | 2020-04-22 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 1000 | 0
MEG | 2020-04-22 00:00:00 | 2.71 | 2.72 | 2.65 | 2.72 | 13033000 | -4555480
MRC | 2020-04-22 00:00:00 | 0.161 | 0.174 | 0.159 | 0.168 | 52870000 | -8880
PHES | 2020-04-22 00:00:00 | 0.33 | 0.33 | 0.32 | 0.33 | 2010000 | 0
PRMX | 2020-04-22 00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 60000 | 0
RLC | 2020-04-22 00:00:00 | 15.1 | 15.46 | 15.02 | 15.32 | 797700 | -3576408
RLT | 2020-04-22 00:00:00 | 0.236 | 0.249 | 0.227 | 0.232 | 480000 | 0
ROCK | 2020-04-22 00:00:00 | 1.5 | 1.5 | 1.45 | 1.5 | 111000 | 21000
SHNG | 2020-04-22 00:00:00 | 2.64 | 2.67 | 2.63 | 2.66 | 41000 | 0
SLI | 2020-04-22 00:00:00 | 1.85 | 1.87 | 1.84 | 1.87 | 162000 | 0
SMPH | 2020-04-22 00:00:00 | 29.5 | 29.9 | 29.1 | 29.7 | 8003400 | -69608825
STR | 2020-04-22 00:00:00 | 3.75 | 4.2 | 3.62 | 4.1 | 293000 | -11400
SUN | 2020-04-22 00:00:00 | 1.18 | 1.25 | 1.16 | 1.23 | 790000 | 0
VLL | 2020-04-22 00:00:00 | 4.12 | 4.12 | 4.02 | 4.08 | 1161000 | -898480
^SERVICE | 2020-04-22 00:00:00 | 1266.22 | 1295.33 | 1258.57 | 1295.33 | 1125873 | 120007
ABS | 2020-04-22 00:00:00 | 16.8 | 16.8 | 16.64 | 16.8 | 54700 | 0
GMA7 | 2020-04-22 00:00:00 | 5 | 5 | 4.85 | 4.87 | 137000 | 0
MB | 2020-04-22 00:00:00 | 0.365 | 0.375 | 0.36 | 0.36 | 370000 | 0
GLO | 2020-04-22 00:00:00 | 2096 | 2192 | 2096 | 2168 | 69205 | 1971140
TEL | 2020-04-22 00:00:00 | 1138 | 1194 | 1138 | 1180 | 380565 | 130829710
APL | 2020-04-22 00:00:00 | 0.037 | 0.039 | 0.037 | 0.038 | 8800000 | 0
DFNN | 2020-04-22 00:00:00 | 3 | 3 | 3 | 3 | 27000 | 0
DITO | 2020-04-22 00:00:00 | 2.22 | 2.32 | 2.17 | 2.29 | 61740000 | -695420
IS | 2020-04-22 00:00:00 | 0.083 | 0.086 | 0.083 | 0.086 | 30000 | 0
NOW | 2020-04-22 00:00:00 | 1.9 | 1.9 | 1.78 | 1.85 | 2496000 | -84170
TBGI | 2020-04-22 00:00:00 | 0.179 | 0.18 | 0.177 | 0.18 | 1680000 | 0
WEB | 2020-04-22 00:00:00 | 2.58 | 2.78 | 2.4 | 2.59 | 6086000 | 110890
2GO | 2020-04-22 00:00:00 | 6.24 | 6.24 | 6.15 | 6.16 | 39200 | -156788
C | 2020-04-22 00:00:00 | 3.09 | 3.12 | 3.01 | 3.05 | 818000 | 145540
CEB | 2020-04-22 00:00:00 | 49.65 | 49.7 | 47 | 47.75 | 355800 | -9835985
ICT | 2020-04-22 00:00:00 | 76.6 | 81.05 | 75.3 | 81.05 | 973030 | -3274681
LBC | 2020-04-22 00:00:00 | 12.9 | 13 | 12.8 | 13 | 10200 | 0
LSC | 2020-04-22 00:00:00 | 0.79 | 0.79 | 0.79 | 0.79 | 11000 | 0
MAC | 2020-04-22 00:00:00 | 4.74 | 4.74 | 4.3 | 4.56 | 5393000 | -3682500
MAH | 2020-04-22 00:00:00 | 1.72 | 1.74 | 1.64 | 1.7 | 1464000 | 0
PAL | 2020-04-22 00:00:00 | 7.2 | 7.2 | 6.8 | 6.85 | 7700 | 0
TUGS | 2020-04-22 00:00:00 | 0.85 | 0.88 | 0.83 | 0.88 | 501000 | 24900
BHI | 2020-04-22 00:00:00 | 0.031 | 0.031 | 0.029 | 0.031 | 7700000 | 0
DWC | 2020-04-22 00:00:00 | 1.85 | 1.85 | 1.63 | 1.63 | 18000 | 0
WPI | 2020-04-22 00:00:00 | 0.45 | 0.45 | 0.45 | 0.45 | 30000 | 0
CEU | 2020-04-22 00:00:00 | 6.01 | 6.02 | 6.01 | 6.02 | 900 | 0
STI | 2020-04-22 00:00:00 | 0.37 | 0.375 | 0.32 | 0.345 | 31290000 | -2051750
BCOR | 2020-04-22 00:00:00 | 2.37 | 2.37 | 2.15 | 2.3 | 38000 | 0
BLOOM | 2020-04-22 00:00:00 | 5.79 | 5.8 | 5.4 | 5.66 | 7940700 | 5092287
LOTO | 2020-04-22 00:00:00 | 1.74 | 1.74 | 1.74 | 1.74 | 3000 | 0
LR | 2020-04-22 00:00:00 | 1.55 | 1.55 | 1.44 | 1.49 | 279000 | 16040
MJC | 2020-04-22 00:00:00 | 2.2 | 2.2 | 2.2 | 2.2 | 2000 | 0
PHR | 2020-04-22 00:00:00 | 2.91 | 3.09 | 2.7 | 3.08 | 72000 | 0
PLC | 2020-04-22 00:00:00 | 0.305 | 0.315 | 0.305 | 0.315 | 5600000 | 6100
HOME | 2020-04-22 00:00:00 | 5.86 | 5.95 | 5.61 | 5.89 | 2346200 | 4035225
MRSGI | 2020-04-22 00:00:00 | 1.68 | 1.68 | 1.61 | 1.63 | 2822000 | -448660
PGOLD | 2020-04-22 00:00:00 | 46.35 | 46.9 | 45.9 | 46.5 | 1634100 | 16244130
RRHI | 2020-04-22 00:00:00 | 60.8 | 60.9 | 59 | 60.2 | 395880 | -20346054
SEVN | 2020-04-22 00:00:00 | 135.5 | 135.5 | 130.1 | 135.5 | 35140 | -47694
SSI | 2020-04-22 00:00:00 | 1.2 | 1.22 | 1.15 | 1.18 | 1869000 | -1079460
WLCON | 2020-04-22 00:00:00 | 14.56 | 14.58 | 13.72 | 14.58 | 2073700 | 3131886
APC | 2020-04-22 00:00:00 | 0.295 | 0.31 | 0.295 | 0.3 | 350000 | 0
ECP | 2020-04-22 00:00:00 | 5.15 | 7.35 | 5.15 | 7.02 | 683100 | -25640
HVN | 2020-04-22 00:00:00 | 330 | 330 | 330 | 330 | 410 | 0
PHA | 2020-04-22 00:00:00 | 0.217 | 0.242 | 0.215 | 0.242 | 13370000 | 128510
SBS | 2020-04-22 00:00:00 | 5.3 | 5.32 | 5.3 | 5.32 | 2900 | 0
^MINING-OIL | 2020-04-22 00:00:00 | 4605.33 | 4605.33 | 4503.4 | 4554.32 | 43460 | -447
AB | 2020-04-22 00:00:00 | 10.7 | 10.7 | 10.7 | 10.7 | 8000 | 0
APX | 2020-04-22 00:00:00 | 0.92 | 0.94 | 0.9 | 0.92 | 934000 | 0
AR | 2020-04-22 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.0011 | 12000000 | 0
AT | 2020-04-22 00:00:00 | 1.85 | 1.9 | 1.85 | 1.9 | 21000 | 0
BC | 2020-04-22 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 1000 | 0
COAL | 2020-04-22 00:00:00 | 0.205 | 0.205 | 0.2 | 0.2 | 100000 | 0
CPM | 2020-04-22 00:00:00 | 2.67 | 2.75 | 2.65 | 2.75 | 570000 | 192500
DIZ | 2020-04-22 00:00:00 | 6.85 | 6.85 | 6.53 | 6.65 | 3500 | 0
FNI | 2020-04-22 00:00:00 | 0.74 | 0.75 | 0.72 | 0.72 | 5348000 | 13870
LC | 2020-04-22 00:00:00 | 0.081 | 0.081 | 0.08 | 0.08 | 720000 | 0
LCB | 2020-04-22 00:00:00 | 0.083 | 0.083 | 0.083 | 0.083 | 200000 | 0
MA | 2020-04-22 00:00:00 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 25000000 | 0
MARC | 2020-04-22 00:00:00 | 0.56 | 0.56 | 0.53 | 0.53 | 185000 | 0
NI | 2020-04-22 00:00:00 | 0.95 | 0.98 | 0.89 | 0.95 | 16000 | 0
NIKL | 2020-04-22 00:00:00 | 1.65 | 1.66 | 1.58 | 1.63 | 4906000 | -2095400
ORE | 2020-04-22 00:00:00 | 0.52 | 0.52 | 0.49 | 0.52 | 175000 | 7700
PX | 2020-04-22 00:00:00 | 2.2 | 2.2 | 2.15 | 2.19 | 50000 | -23930
SCC | 2020-04-22 00:00:00 | 12.2 | 12.22 | 11.8 | 12 | 1653600 | 1285582
UPM | 2020-04-22 00:00:00 | 0.0042 | 0.0042 | 0.004 | 0.004 | 16000000 | 0
ACEX | 2020-04-22 00:00:00 | 7.19 | 7.29 | 6.7 | 7.24 | 338200 | 11952
OPM | 2020-04-22 00:00:00 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 1000000 | 0
OV | 2020-04-22 00:00:00 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 20000000 | 0
PXP | 2020-04-22 00:00:00 | 4.4 | 4.4 | 4.21 | 4.39 | 1399000 | 160300
IDC | 2020-04-22 00:00:00 | 1.9 | 2.35 | 1.88 | 2.35 | 25303000 | -292850
KPPI | 2020-04-22 00:00:00 | 6.75 | 7.5 | 6.7 | 7.3 | 465500 | -32550
X | 2020-04-22 00:00:00 | 0.59 | 0.63 | 0.59 | 0.63 | 6974000 | -115140
FMETF | 2020-04-22 00:00:00 | 84.95 | 84.95 | 83.1 | 84.7 | 19270 | 23680
^PSEi | 2020-04-22 00:00:00 | 5517.67 | 5577.91 | 5461.94 | 5573.75 | 5073657 | -236221
^ALLSHARES | 2020-04-22 00:00:00 | 3362.42 | 3388.17 | 3326.8 | 3388.17 | 0 | 0
8990P | 2020-04-22 00:00:00 | 98.7 | 98.7 | 97.9 | 97.9 | 580 | 0
APB2R | 2020-04-22 00:00:00 | 495 | 495 | 495 | 495 | 920 | 0
[NAME] | 2020-04-22 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 2870 | 0
DDPR | 2020-04-22 00:00:00 | 97.8 | 102.8 | 97.8 | 100 | 196480 | 0
FPHPC | 2020-04-22 00:00:00 | 460.2 | 460.2 | 460 | 460 | 2000 | 0
GTPPB | 2020-04-22 00:00:00 | 997 | 1000 | 997 | 1000 | 20470 | 0
MWP | 2020-04-22 00:00:00 | 100 | 100.1 | 100 | 100.1 | 83410 | 0
PNX3A | 2020-04-22 00:00:00 | 99.45 | 99.5 | 99.45 | 99.5 | 4990 | 0
PNX4 | 2020-04-22 00:00:00 | 1000 | 1000 | 1000 | 1000 | 2200 | 0
PRF3A | 2020-04-22 00:00:00 | 1000 | 1005 | 1000 | 1005 | 4030 | 0
PRF3B | 2020-04-22 00:00:00 | 1019 | 1019 | 1019 | 1019 | 10 | 0
SFIP | 2020-04-22 00:00:00 | 1.7 | 1.7 | 1.7 | 1.7 | 1000 | 0
SMC2C | 2020-04-22 00:00:00 | 76.3 | 76.4 | 76.2 | 76.2 | 11810 | 0
[NAME] | 2020-04-22 00:00:00 | 74.2 | 74.2 | 74.2 | 74.2 | 8390 | 0
SMC2F | 2020-04-22 00:00:00 | 75 | 75.65 | 75 | 75 | 7600 | 0
SMC2H | 2020-04-22 00:00:00 | 75 | 75 | 75 | 75 | 187260 | 0
ABSP | 2020-04-22 00:00:00 | 15.2 | 15.9 | 15.1 | 15.9 | 15100 | 0
LRW | 2020-04-22 00:00:00 | 0.79 | 0.81 | 0.76 | 0.77 | 129000 | 0
AUB | 2020-04-23 00:00:00 | 48.2 | 48.7 | 48.1 | 48.7 | 3900 | 179170
BDO | 2020-04-23 00:00:00 | 101.5 | 104.9 | 100 | 100 | 2285400 | -54293584
BPI | 2020-04-23 00:00:00 | 60.4 | 60.85 | 59.85 | 60 | 1662580 | -57030375
CHIB | 2020-04-23 00:00:00 | 19.88 | 19.96 | 19.82 | 19.92 | 126500 | -1089390
EW | 2020-04-23 00:00:00 | 7.82 | 8.02 | 7.82 | 7.94 | 280700 | -122724
MBT | 2020-04-23 00:00:00 | 39 | 39.8 | 38.6 | 39 | 2713500 | 9169095
PBB | 2020-04-23 00:00:00 | 8.4 | 8.65 | 8.4 | 8.5 | 27500 | 0
PBC | 2020-04-23 00:00:00 | 18 | 18 | 18 | 18 | 100 | 0
PNB | 2020-04-23 00:00:00 | 23.6 | 24.5 | 23.05 | 23.4 | 255800 | -2763405
PSB | 2020-04-23 00:00:00 | 41.1 | 41.1 | 40.7 | 40.7 | 13100 | 0
PTC | 2020-04-23 00:00:00 | 116.9 | 116.9 | 115.8 | 115.8 | 890 | 0
RCB | 2020-04-23 00:00:00 | 17.98 | 17.98 | 17.94 | 17.94 | 400 | 1798
SECB | 2020-04-23 00:00:00 | 104 | 106.8 | 103.5 | 105 | 1152170 | 52423391
UBP | 2020-04-23 00:00:00 | 54.8 | 54.8 | 54 | 54.2 | 10580 | -489968
BKR | 2020-04-23 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 1000 | 0
COL | 2020-04-23 00:00:00 | 15.8 | 16.1 | 15.6 | 16.1 | 73400 | -15600
FERRO | 2020-04-23 00:00:00 | 2.9 | 3.06 | 2.8 | 2.99 | 52000 | 0
I | 2020-04-23 00:00:00 | 0.89 | 0.95 | 0.89 | 0.95 | 6000 | 0
MED | 2020-04-23 00:00:00 | 0.29 | 0.3 | 0.29 | 0.295 | 350000 | 0
PSE | 2020-04-23 00:00:00 | 163 | 163 | 162 | 162.5 | 120 | 12960
^INDUSTRIAL | 2020-04-23 00:00:00 | 7380.64 | 7435.81 | 7267.07 | 7267.07 | 911763 | 5030
ACEPH | 2020-04-23 00:00:00 | 2.43 | 2.44 | 2.3 | 2.3 | 14044000 | -1795930
AP | 2020-04-23 00:00:00 | 27.35 | 27.4 | 26.7 | 27 | 1063200 | -12225555
BSC | 2020-04-23 00:00:00 | 0.185 | 0.185 | 0.18 | 0.18 | 50000 | 0
FGEN | 2020-04-23 00:00:00 | 18 | 18.6 | 18 | 18.56 | 769200 | -143020
FPH | 2020-04-23 00:00:00 | 55.5 | 57 | 55.5 | 56.95 | 66670 | 1360385
MER | 2020-04-23 00:00:00 | 268 | 268 | 258.4 | 258.4 | 263280 | -18419912
MWC | 2020-04-23 00:00:00 | 10.86 | 11.08 | 10.84 | 10.86 | 2410500 | -11783800
PCOR | 2020-04-23 00:00:00 | 3.21 | 3.29 | 3.15 | 3.18 | 3253000 | -74190
PERC | 2020-04-23 00:00:00 | 2.56 | 2.63 | 2.5 | 2.5 | 50000 | 0
PNX | 2020-04-23 00:00:00 | 10.1 | 12 | 10.1 | 12 | 873300 | -727234
SHLPH | 2020-04-23 00:00:00 | 18.52 | 19 | 18.52 | 18.8 | 583600 | -3455788
SPC | 2020-04-23 00:00:00 | 7.99 | 7.99 | 7.5 | 7.96 | 115700 | -364387
ANI | 2020-04-23 00:00:00 | 7.7 | 7.8 | 7.6 | 7.68 | 292500 | 3942
AXLM | 2020-04-23 00:00:00 | 2.67 | 2.75 | 2.61 | 2.61 | 3976000 | -3146230
BMM | 2020-04-23 00:00:00 | 75.45 | 75.45 | 75.45 | 75.45 | 350 | 0
CAT | 2020-04-23 00:00:00 | 12.66 | 13.28 | 12.64 | 13.28 | 10300 | 0
CNPF | 2020-04-23 00:00:00 | 13.92 | 14 | 13.92 | 13.98 | 267400 | -154342
DELM | 2020-04-23 00:00:00 | 3.5 | 3.78 | 3.27 | 3.5 | 31000 | -14400
DNL | 2020-04-23 00:00:00 | 5.46 | 5.7 | 5.46 | 5.6 | 2903200 | -10598710
EMP | 2020-04-23 00:00:00 | 7.97 | 7.98 | 7.91 | 7.98 | 2516700 | -19925000
FB | 2020-04-23 00:00:00 | 59.3 | 59.5 | 58 | 58.4 | 291300 | 12640349
FOOD | 2020-04-23 00:00:00 | 0.5 | 0.52 | 0.5 | 0.51 | 1305000 | 0
FRUIT | 2020-04-23 00:00:00 | 1.47 | 1.53 | 1.43 | 1.44 | 35818000 | -837260
GSMI | 2020-04-23 00:00:00 | 32.2 | 33.15 | 32 | 33.15 | 2800 | 0
JFC | 2020-04-23 00:00:00 | 137 | 140 | 135.5 | 136 | 2547870 | 104530166
MAXS | 2020-04-23 00:00:00 | 6.29 | 6.3 | 6.06 | 6.09 | 541800 | 115708
PIP | 2020-04-23 00:00:00 | 1.83 | 1.91 | 1.83 | 1.91 | 3057000 | 1792070
PIZZA | 2020-04-23 00:00:00 | 5.85 | 6.07 | 5.85 | 6.02 | 998200 | 1117412
RCI | 2020-04-23 00:00:00 | 1.42 | 1.53 | 1.42 | 1.48 | 1637000 | 0
RFM | 2020-04-23 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 5000 | 0
ROX | 2020-04-23 00:00:00 | 1.39 | 1.39 | 1.39 | 1.39 | 7000 | 0
SFI | 2020-04-23 00:00:00 | 0.108 | 0.118 | 0.108 | 0.115 | 440000 | 0
URC | 2020-04-23 00:00:00 | 122 | 123.4 | 118 | 118 | 606370 | -23431302
VITA | 2020-04-23 00:00:00 | 0.81 | 0.85 | 0.81 | 0.82 | 2984000 | -27980
CA | 2020-04-23 00:00:00 | 54 | 64 | 54 | 59.95 | 680 | 0
CAB | 2020-04-23 00:00:00 | 60 | 69.8 | 60 | 69.8 | 420 | 0
CHP | 2020-04-23 00:00:00 | 1.02 | 1.04 | 1.02 | 1.03 | 3092000 | -1185580
DAVIN | 2020-04-23 00:00:00 | 5 | 5 | 5 | 5 | 1000 | 0
EAGLE | 2020-04-23 00:00:00 | 8.1 | 8.2 | 8 | 8 | 1333000 | 84363
EEI | 2020-04-23 00:00:00 | 5.32 | 5.4 | 5.18 | 5.24 | 3028900 | -3791723
HLCM | 2020-04-23 00:00:00 | 11.02 | 11.4 | 11.02 | 11.36 | 303600 | -749810
MWIDE | 2020-04-23 00:00:00 | 6.96 | 7.16 | 6.88 | 6.98 | 790300 | -2375842
PHN | 2020-04-23 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8 | 300 | 0
T | 2020-04-23 00:00:00 | 0.76 | 0.84 | 0.76 | 0.79 | 308000 | 0
VUL | 2020-04-23 00:00:00 | 0.68 | 0.72 | 0.68 | 0.7 | 472000 | 0
CIP | 2020-04-23 00:00:00 | 120.6 | 140.3 | 120.6 | 140.3 | 210 | 2806
CROWN | 2020-04-23 00:00:00 | 1.78 | 1.8 | 1.68 | 1.79 | 677000 | 0
EURO | 2020-04-23 00:00:00 | 2.7 | 2.95 | 2.65 | 2.88 | 4536000 | -122420
MVC | 2020-04-23 00:00:00 | 3.4 | 3.56 | 3.4 | 3.55 | 59000 | 0
PPC | 2020-04-23 00:00:00 | 4.22 | 4.23 | 4.19 | 4.2 | 174000 | -681930
CIC | 2020-04-23 00:00:00 | 25 | 25 | 25 | 25 | 600 | 0
GREEN | 2020-04-23 00:00:00 | 1.15 | 1.18 | 1.12 | 1.17 | 4212000 | -301200
IMI | 2020-04-23 00:00:00 | 6.23 | 6.23 | 5.83 | 5.95 | 839200 | -496882
ION | 2020-04-23 00:00:00 | 1.14 | 1.16 | 1.11 | 1.14 | 238000 | -5800
SSP | 2020-04-23 00:00:00 | 1.08 | 1.08 | 1.03 | 1.04 | 1018000 | 12480
TECH | 2020-04-23 00:00:00 | 9.15 | 9.25 | 8.64 | 8.71 | 4953100 | 207308
^HOLDING | 2020-04-23 00:00:00 | 5556.93 | 5580.7 | 5500.44 | 5541.92 | 890357 | -181100
ABA | 2020-04-23 00:00:00 | 0.6 | 0.61 | 0.57 | 0.6 | 4754000 | -233680
ABG | 2020-04-23 00:00:00 | 7.1 | 7.29 | 7.06 | 7.12 | 6800 | 0
AC | 2020-04-23 00:00:00 | 590 | 590 | 563 | 563 | 344940 | -47394705
AEV | 2020-04-23 00:00:00 | 43.9 | 43.9 | 43.2 | 43.5 | 365400 | -981905
AGI | 2020-04-23 00:00:00 | 6.48 | 6.5 | 6.4 | 6.45 | 8594700 | -22933452
ALLHC | 2020-04-23 00:00:00 | 1.63 | 1.68 | 1.63 | 1.68 | 2452000 | 0
ANS | 2020-04-23 00:00:00 | 6 | 6 | 6 | 6 | 33700 | 178200
APO | 2020-04-23 00:00:00 | 0.53 | 0.56 | 0.53 | 0.56 | 4000 | 0
ATN | 2020-04-23 00:00:00 | 0.455 | 0.54 | 0.455 | 0.53 | 10130000 | 0
ATNB | 2020-04-23 00:00:00 | 0.5 | 0.52 | 0.5 | 0.52 | 1350000 | 494800
COSCO | 2020-04-23 00:00:00 | 4.78 | 4.94 | 4.78 | 4.9 | 866000 | 465520
DMC | 2020-04-23 00:00:00 | 4.21 | 4.4 | 4.21 | 4.25 | 2846000 | -3930040
FDC | 2020-04-23 00:00:00 | 8.04 | 8.6 | 8.04 | 8.6 | 600 | 0
FJP | 2020-04-23 00:00:00 | 2.91 | 2.91 | 2.91 | 2.91 | 2000 | 0
GTCAP | 2020-04-23 00:00:00 | 461 | 464 | 449.8 | 450.8 | 297320 | -97622404
HI | 2020-04-23 00:00:00 | 3.94 | 3.94 | 3.94 | 3.94 | 1000 | 3940
JGS | 2020-04-23 00:00:00 | 51.6 | 52 | 50.25 | 50.6 | 583070 | -15137050
LIHC | 2020-04-23 00:00:00 | 0.455 | 0.465 | 0.45 | 0.46 | 80000 | 0
LPZ | 2020-04-23 00:00:00 | 2.75 | 2.78 | 2.73 | 2.73 | 619000 | -341710
LTG | 2020-04-23 00:00:00 | 7.59 | 7.78 | 7.5 | 7.52 | 724800 | -4322912
MPI | 2020-04-23 00:00:00 | 2.64 | 2.69 | 2.64 | 2.66 | 12999000 | 189570
PRIM | 2020-04-23 00:00:00 | 0.82 | 0.88 | 0.8 | 0.8 | 1047000 | -31979
SGI | 2020-04-23 00:00:00 | 0.98 | 0.98 | 0.98 | 0.98 | 5000 | 0
SGP | 2020-04-23 00:00:00 | 166 | 168 | 165 | 165 | 170 | 0
SM | 2020-04-23 00:00:00 | 828 | 850 | 818.5 | 845 | 358220 | 10302840
SMC | 2020-04-23 00:00:00 | 98.5 | 98.5 | 97 | 97.75 | 287370 | 162186
TFHI | 2020-04-23 00:00:00 | 146.9 | 146.9 | 141 | 144.8 | 460 | 31856
WIN | 2020-04-23 00:00:00 | 0.197 | 0.197 | 0.178 | 0.195 | 320000 | 0
ZHI | 2020-04-23 00:00:00 | 0.143 | 0.15 | 0.143 | 0.15 | 1580000 | 0
^PROPERTY | 2020-04-23 00:00:00 | 2849.97 | 2873.21 | 2839.59 | 2839.59 | 567571 | -102808
ALCO | 2020-04-23 00:00:00 | 0.56 | 0.57 | 0.55 | 0.57 | 732000 | 0
ALI | 2020-04-23 00:00:00 | 30.6 | 31.15 | 30.2 | 30.2 | 5184700 | -32247860
ARA | 2020-04-23 00:00:00 | 1.08 | 1.08 | 1.04 | 1.04 | 54000 | 0
BEL | 2020-04-23 00:00:00 | 1.31 | 1.34 | 1.3 | 1.31 | 119000 | -37400
BRN | 2020-04-23 00:00:00 | 0.54 | 0.57 | 0.53 | 0.55 | 1671000 | 0
CDC | 2020-04-23 00:00:00 | 0.75 | 0.75 | 0.74 | 0.74 | 12000 | 8140
CEI | 2020-04-23 00:00:00 | 0.134 | 0.134 | 0.134 | 0.134 | 10000 | 0
CHI | 2020-04-23 00:00:00 | 5.9 | 6 | 5.9 | 5.99 | 65200 | 307287
CLI | 2020-04-23 00:00:00 | 4 | 4.02 | 3.98 | 4.02 | 376000 | -598040
CPG | 2020-04-23 00:00:00 | 0.355 | 0.36 | 0.355 | 0.36 | 5310000 | 0
DD | 2020-04-23 00:00:00 | 16 | 16.1 | 15.9 | 16.08 | 58300 | 265319
DMW | 2020-04-23 00:00:00 | 6.98 | 7.15 | 6.95 | 7.15 | 11800 | -8393
ELI | 2020-04-23 00:00:00 | 0.29 | 0.29 | 0.29 | 0.29 | 90000 | 0
FLI | 2020-04-23 00:00:00 | 0.93 | 0.94 | 0.92 | 0.94 | 2236000 | -99170
GERI | 2020-04-23 00:00:00 | 0.8 | 0.87 | 0.79 | 0.83 | 444000 | 0
HOUSE | 2020-04-23 00:00:00 | 11.56 | 11.56 | 11.5 | 11.5 | 9300 | -11500
IRC | 2020-04-23 00:00:00 | 0.8 | 0.83 | 0.79 | 0.8 | 1112000 | 0
MEG | 2020-04-23 00:00:00 | 2.74 | 2.77 | 2.67 | 2.67 | 8556000 | -9651510
MRC | 2020-04-23 00:00:00 | 0.171 | 0.171 | 0.162 | 0.165 | 17690000 | 0
PHES | 2020-04-23 00:00:00 | 0.33 | 0.33 | 0.3 | 0.325 | 1010000 | 0
PRMX | 2020-04-23 00:00:00 | 1.68 | 1.68 | 1.53 | 1.65 | 32000 | 0
RLC | 2020-04-23 00:00:00 | 15.32 | 15.8 | 15.3 | 15.6 | 2365700 | 2888486
RLT | 2020-04-23 00:00:00 | 0.231 | 0.248 | 0.23 | 0.241 | 320000 | 0
ROCK | 2020-04-23 00:00:00 | 1.51 | 1.56 | 1.51 | 1.53 | 266000 | 0
SHNG | 2020-04-23 00:00:00 | 2.7 | 2.71 | 2.65 | 2.65 | 43000 | -26420
SLI | 2020-04-23 00:00:00 | 1.89 | 1.89 | 1.85 | 1.85 | 35000 | 0
SMPH | 2020-04-23 00:00:00 | 30.2 | 30.45 | 30.05 | 30.25 | 8418700 | -63074950
STR | 2020-04-23 00:00:00 | 4.19 | 4.5 | 3.87 | 4.1 | 300000 | 0
SUN | 2020-04-23 00:00:00 | 1.23 | 1.26 | 1.18 | 1.2 | 1893000 | 0
VLL | 2020-04-23 00:00:00 | 4.1 | 4.17 | 4.06 | 4.08 | 3564000 | -522650
^SERVICE | 2020-04-23 00:00:00 | 1301.32 | 1314.51 | 1293.26 | 1298.31 | 1265450 | -7481
ABS | 2020-04-23 00:00:00 | 16.82 | 17 | 16.66 | 16.66 | 73400 | 0
GMA7 | 2020-04-23 00:00:00 | 4.99 | 4.99 | 4.88 | 4.88 | 83000 | 0
MB | 2020-04-23 00:00:00 | 0.365 | 0.365 | 0.36 | 0.36 | 30000 | 0
GLO | 2020-04-23 00:00:00 | 2200 | 2220 | 2174 | 2200 | 47735 | 15535330
TEL | 2020-04-23 00:00:00 | 1176 | 1208 | 1142 | 1163 | 293650 | 3170055
APL | 2020-04-23 00:00:00 | 0.039 | 0.039 | 0.039 | 0.039 | 500000 | 0
DFNN | 2020-04-23 00:00:00 | 3 | 3 | 3 | 3 | 26000 | 0
DITO | 2020-04-23 00:00:00 | 2.34 | 2.45 | 2.26 | 2.28 | 101074000 | -3557880
IMP | 2020-04-23 00:00:00 | 1.45 | 1.45 | 1.45 | 1.45 | 15000 | 0
IS | 2020-04-23 00:00:00 | 0.083 | 0.083 | 0.082 | 0.082 | 270000 | 0
NOW | 2020-04-23 00:00:00 | 1.85 | 1.94 | 1.85 | 1.9 | 4392000 | -230290
TBGI | 2020-04-23 00:00:00 | 0.18 | 0.2 | 0.18 | 0.195 | 16930000 | -12690
WEB | 2020-04-23 00:00:00 | 2.6 | 2.71 | 2.55 | 2.62 | 3073000 | -238260
2GO | 2020-04-23 00:00:00 | 6.5 | 9.24 | 6.5 | 9.24 | 727200 | 68956
ATI | 2020-04-23 00:00:00 | 15.22 | 16.86 | 15.22 | 15.5 | 1000 | 0
C | 2020-04-23 00:00:00 | 3.12 | 3.69 | 3.1 | 3.46 | 4397000 | 184420
CEB | 2020-04-23 00:00:00 | 47.85 | 49.3 | 47.05 | 47.05 | 306700 | -9407580
ICT | 2020-04-23 00:00:00 | 81 | 83.45 | 80 | 82.2 | 1161310 | 21053784
LBC | 2020-04-23 00:00:00 | 13 | 13 | 13 | 13 | 100 | -1300
LSC | 2020-04-23 00:00:00 | 0.75 | 0.79 | 0.75 | 0.79 | 5000 | 0
MAC | 2020-04-23 00:00:00 | 4.71 | 4.83 | 4.6 | 4.66 | 3908000 | -3546940
MAH | 2020-04-23 00:00:00 | 1.74 | 2.35 | 1.74 | 2.17 | 13687000 | 0
MAHB | 2020-04-23 00:00:00 | 1.8 | 2.38 | 1.8 | 2.14 | 349000 | 0
PAL | 2020-04-23 00:00:00 | 7.1 | 7.32 | 7 | 7.28 | 90000 | 0
TUGS | 2020-04-23 00:00:00 | 0.89 | 0.96 | 0.88 | 0.92 | 1700000 | 0
BHI | 2020-04-23 00:00:00 | 0.032 | 0.032 | 0.029 | 0.029 | 14800000 | -19200
WPI | 2020-04-23 00:00:00 | 0.45 | 0.45 | 0.4 | 0.43 | 7030000 | -47400
CEU | 2020-04-23 00:00:00 | 6.25 | 6.25 | 6.25 | 6.25 | 10500 | 65625
STI | 2020-04-23 00:00:00 | 0.355 | 0.355 | 0.34 | 0.345 | 13220000 | -1609050
BCOR | 2020-04-23 00:00:00 | 2.25 | 2.25 | 2.15 | 2.25 | 203000 | 0
BLOOM | 2020-04-23 00:00:00 | 5.76 | 5.85 | 5.69 | 5.7 | 8920900 | 11548825
LOTO | 2020-04-23 00:00:00 | 1.7 | 1.74 | 1.67 | 1.74 | 112000 | 0
LR | 2020-04-23 00:00:00 | 1.48 | 1.53 | 1.48 | 1.51 | 216000 | 0
PHR | 2020-04-23 00:00:00 | 3.08 | 3.15 | 3.08 | 3.14 | 11000 | 0
PLC | 2020-04-23 00:00:00 | 0.305 | 0.32 | 0.305 | 0.315 | 3820000 | 160000
HOME | 2020-04-23 00:00:00 | 5.99 | 6 | 5.75 | 5.95 | 2921400 | 8129495
MRSGI | 2020-04-23 00:00:00 | 1.65 | 1.75 | 1.65 | 1.72 | 4257000 | 887360
PGOLD | 2020-04-23 00:00:00 | 46.55 | 47.2 | 46.4 | 46.65 | 4188100 | -16917025
RRHI | 2020-04-23 00:00:00 | 61.35 | 61.95 | 60.95 | 61.3 | 467930 | -27485701
SEVN | 2020-04-23 00:00:00 | 135.4 | 137.9 | 135 | 137.9 | 280 | -6770
SSI | 2020-04-23 00:00:00 | 1.22 | 1.27 | 1.19 | 1.21 | 2701000 | -2263390
WLCON | 2020-04-23 00:00:00 | 14.64 | 14.8 | 14.04 | 14.04 | 1236600 | -2706140
APC | 2020-04-23 00:00:00 | 0.29 | 0.32 | 0.29 | 0.32 | 620000 | 0
ECP | 2020-04-23 00:00:00 | 7.12 | 8.75 | 7.11 | 7.65 | 1174400 | -235479
HVN | 2020-04-23 00:00:00 | 320 | 320 | 320 | 320 | 100 | 0
PAX | 2020-04-23 00:00:00 | 2.1 | 2.1 | 2.1 | 2.1 | 5000 | 0
PHA | 2020-04-23 00:00:00 | 0.244 | 0.246 | 0.232 | 0.235 | 6250000 | 0
^MINING-OIL | 2020-04-23 00:00:00 | 4575.52 | 4674.49 | 4575.52 | 4609.44 | 53666 | -11667
AB | 2020-04-23 00:00:00 | 10.7 | 10.7 | 10.7 | 10.7 | 1700 | 0
APX | 2020-04-23 00:00:00 | 0.92 | 1.03 | 0.92 | 1.02 | 4685000 | -60000
AR | 2020-04-23 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 72000000 | 0
AT | 2020-04-23 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 8000 | 0
COAL | 2020-04-23 00:00:00 | 0.201 | 0.201 | 0.2 | 0.2 | 530000 | 0
CPM | 2020-04-23 00:00:00 | 2.7 | 2.74 | 2.7 | 2.73 | 326000 | 613540
DIZ | 2020-04-23 00:00:00 | 6.6 | 6.69 | 6.56 | 6.69 | 1200 | 669
FNI | 2020-04-23 00:00:00 | 0.73 | 0.75 | 0.73 | 0.74 | 913000 | 16280
GEO | 2020-04-23 00:00:00 | 0.195 | 0.197 | 0.195 | 0.195 | 380000 | 0
LC | 2020-04-23 00:00:00 | 0.081 | 0.081 | 0.077 | 0.077 | 6450000 | 0
LCB | 2020-04-23 00:00:00 | 0.084 | 0.087 | 0.081 | 0.081 | 600000 | 0
MA | 2020-04-23 00:00:00 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 2000000 | 0
MAB | 2020-04-23 00:00:00 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 3000000 | 0
MARC | 2020-04-23 00:00:00 | 0.56 | 0.56 | 0.54 | 0.56 | 212000 | 0
NI | 2020-04-23 00:00:00 | 0.95 | 0.96 | 0.9 | 0.96 | 3000 | 0
NIKL | 2020-04-23 00:00:00 | 1.65 | 1.67 | 1.61 | 1.61 | 5912000 | -1747820
ORE | 2020-04-23 00:00:00 | 0.5 | 0.52 | 0.495 | 0.495 | 221000 | 35000
PX | 2020-04-23 00:00:00 | 2.29 | 2.4 | 2.29 | 2.31 | 945000 | -649130
SCC | 2020-04-23 00:00:00 | 12 | 12.2 | 11.96 | 12 | 1960600 | -10246912
UPM | 2020-04-23 00:00:00 | 0.004 | 0.004 | 0.004 | 0.004 | 92000000 | 0
ACEX | 2020-04-23 00:00:00 | 7.23 | 7.23 | 6.86 | 7.18 | 324600 | 0
OPM | 2020-04-23 00:00:00 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 1000000 | 0
OPMB | 2020-04-23 00:00:00 | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 12000000 | 0
PXP | 2020-04-23 00:00:00 | 4.45 | 4.59 | 4.42 | 4.46 | 1819000 | 370950
IDC | 2020-04-23 00:00:00 | 2.35 | 2.45 | 2.22 | 2.27 | 21180000 | 815910
KPPI | 2020-04-23 00:00:00 | 7.34 | 7.49 | 6.8 | 7.25 | 221100 | 28130
X | 2020-04-23 00:00:00 | 0.65 | 0.69 | 0.65 | 0.65 | 7227000 | 0
FMETF | 2020-04-23 00:00:00 | 86 | 87 | 85.5 | 85.5 | 14650 | 253337
^PSEi | 2020-04-23 00:00:00 | 5631.84 | 5672.08 | 5599.55 | 5599.55 | 4368943 | -440428
^ALLSHARES | 2020-04-23 00:00:00 | 3418.67 | 3437.54 | 3408.81 | 3408.81 | 0 | 0
APB2R | 2020-04-23 00:00:00 | 498 | 498 | 498 | 498 | 20 | 0
[NAME] | 2020-04-23 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 2000 | 199000
DDPR | 2020-04-23 00:00:00 | 97.85 | 100 | 97.85 | 100 | 28960 | 0
MWP | 2020-04-23 00:00:00 | 100.5 | 100.5 | 100.1 | 100.1 | 150 | 0
PNX3A | 2020-04-23 00:00:00 | 99.2 | 99.5 | 99.2 | 99.5 | 1010 | 0
PNX4 | 2020-04-23 00:00:00 | 1000 | 1000 | 1000 | 1000 | 13760 | 0
PRF3A | 2020-04-23 00:00:00 | 1000 | 1000 | 1000 | 1000 | 13000 | -1000000
PRF3B | 2020-04-23 00:00:00 | 1010 | 1020 | 1010 | 1020 | 300 | 0
SMC2C | 2020-04-23 00:00:00 | 76.2 | 76.4 | 76.2 | 76.4 | 1850 | 0
[NAME] | 2020-04-23 00:00:00 | 74.2 | 74.2 | 74.2 | 74.2 | 33860 | 0
SMC2E | 2020-04-23 00:00:00 | 74.9 | 75 | 74.9 | 75 | 27000 | 0
SMC2F | 2020-04-23 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 70500 | 0
[NAME] | 2020-04-23 00:00:00 | 75.05 | 75.05 | 75 | 75 | 15030 | 0
SMC2H | 2020-04-23 00:00:00 | 74.05 | 74.05 | 74 | 74 | 6560 | -485690
SMC2I | 2020-04-23 00:00:00 | 75.5 | 75.5 | 75 | 75 | 68700 | 0
GMAP | 2020-04-23 00:00:00 | 4.88 | 4.9 | 4.88 | 4.89 | 51000 | 195590
LRW | 2020-04-23 00:00:00 | 0.79 | 0.79 | 0.79 | 0.79 | 1000 | 0
[NAME] | 2020-04-23 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 4060 | 0
DMPA2 | 2020-04-23 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 240 | 0
AUB | 2020-04-24 00:00:00 | 48.5 | 48.5 | 48 | 48 | 1300 | -4800
BDO | 2020-04-24 00:00:00 | 101.9 | 101.9 | 99.6 | 100 | 2092570 | -42652834
BPI | 2020-04-24 00:00:00 | 60 | 61.5 | 59.2 | 59.5 | 1272440 | -47880128
CHIB | 2020-04-24 00:00:00 | 19.9 | 19.98 | 19.84 | 19.84 | 113300 | -1188038
EW | 2020-04-24 00:00:00 | 7.96 | 7.98 | 7.78 | 7.85 | 283600 | -728505
MBT | 2020-04-24 00:00:00 | 39.45 | 39.5 | 38.75 | 39 | 4574900 | 46749265
PBB | 2020-04-24 00:00:00 | 8.65 | 8.65 | 8.5 | 8.5 | 26200 | 0
PNB | 2020-04-24 00:00:00 | 23.4 | 23.9 | 23.4 | 23.5 | 68500 | -277880
PSB | 2020-04-24 00:00:00 | 41.2 | 42.45 | 41 | 41 | 2500 | 0
RCB | 2020-04-24 00:00:00 | 17.94 | 17.94 | 17.5 | 17.52 | 34600 | -15768
SECB | 2020-04-24 00:00:00 | 106 | 106 | 102 | 102 | 347160 | -21143652
UBP | 2020-04-24 00:00:00 | 54.8 | 54.8 | 54 | 54 | 12100 | 0
BKR | 2020-04-24 00:00:00 | 0.88 | 0.88 | 0.88 | 0.88 | 1000 | 0
COL | 2020-04-24 00:00:00 | 16.2 | 16.42 | 16.2 | 16.4 | 74400 | 0
FERRO | 2020-04-24 00:00:00 | 2.84 | 2.84 | 2.84 | 2.84 | 6000 | 0
I | 2020-04-24 00:00:00 | 0.94 | 0.94 | 0.9 | 0.9 | 3000 | 0
MED | 2020-04-24 00:00:00 | 0.295 | 0.295 | 0.29 | 0.29 | 40000 | 0
MFC | 2020-04-24 00:00:00 | 600 | 600 | 600 | 600 | 20 | 0
NRCP | 2020-04-24 00:00:00 | 0.65 | 0.65 | 0.65 | 0.65 | 10000 | 0
PSE | 2020-04-24 00:00:00 | 162.5 | 163 | 162.5 | 163 | 350 | 0
SLF | 2020-04-24 00:00:00 | 1510 | 1510 | 1510 | 1510 | 500 | 0
^INDUSTRIAL | 2020-04-24 00:00:00 | 7330.11 | 7330.11 | 7196.35 | 7209.48 | 814559 | -97946
ACEPH | 2020-04-24 00:00:00 | 2.28 | 2.36 | 2.24 | 2.31 | 9113000 | 2797519
AP | 2020-04-24 00:00:00 | 27.4 | 27.4 | 26.35 | 26.55 | 883500 | -17933145
BSC | 2020-04-24 00:00:00 | 0.17 | 0.18 | 0.17 | 0.18 | 50000 | 0
FGEN | 2020-04-24 00:00:00 | 18.56 | 18.66 | 18.24 | 18.48 | 2901400 | 19495904
FPH | 2020-04-24 00:00:00 | 55.9 | 56.05 | 55.5 | 55.5 | 9910 | -138290
MER | 2020-04-24 00:00:00 | 258 | 262.4 | 255 | 256 | 146090 | -21490256
MWC | 2020-04-24 00:00:00 | 10.9 | 10.94 | 10.7 | 10.7 | 1426100 | -6479612
PCOR | 2020-04-24 00:00:00 | 3.2 | 3.26 | 3.12 | 3.14 | 2520000 | -1442530
PERC | 2020-04-24 00:00:00 | 2.5 | 2.5 | 2.35 | 2.35 | 25000 | 0
PNX | 2020-04-24 00:00:00 | 11.96 | 11.96 | 11.1 | 11.38 | 499900 | -600808
SHLPH | 2020-04-24 00:00:00 | 18.66 | 18.8 | 18.18 | 18.2 | 609900 | -7884576
SPC | 2020-04-24 00:00:00 | 7.9 | 7.95 | 7.8 | 7.95 | 30000 | 0
ANI | 2020-04-24 00:00:00 | 7.68 | 8.36 | 7.68 | 8.31 | 2294200 | -253821
AXLM | 2020-04-24 00:00:00 | 2.61 | 2.72 | 2.6 | 2.67 | 1955000 | 643800
CAT | 2020-04-24 00:00:00 | 13.96 | 13.96 | 13.96 | 13.96 | 100 | 0
CNPF | 2020-04-24 00:00:00 | 14 | 14.06 | 14 | 14 | 640200 | -127440
DELM | 2020-04-24 00:00:00 | 3.5 | 3.52 | 3.36 | 3.52 | 43000 | -41590
DNL | 2020-04-24 00:00:00 | 5.6 | 5.69 | 5.45 | 5.5 | 1501500 | -3212794
EMP | 2020-04-24 00:00:00 | 7.98 | 7.98 | 7.9 | 7.9 | 3070400 | -11962890
FB | 2020-04-24 00:00:00 | 59 | 59 | 57 | 57.7 | 346220 | 4327383
FOOD | 2020-04-24 00:00:00 | 0.52 | 0.54 | 0.52 | 0.53 | 1148000 | 0
FRUIT | 2020-04-24 00:00:00 | 1.44 | 1.45 | 1.39 | 1.4 | 11107000 | -123910
JFC | 2020-04-24 00:00:00 | 137.8 | 137.8 | 133.7 | 134.3 | 1040620 | 13388699
MACAY | 2020-04-24 00:00:00 | 6.34 | 6.34 | 6.31 | 6.34 | 4800 | 0
MAXS | 2020-04-24 00:00:00 | 6.08 | 6.09 | 5.85 | 6.05 | 467700 | -631769
MG | 2020-04-24 00:00:00 | 0.115 | 0.144 | 0.115 | 0.144 | 120000 | -4320
PIP | 2020-04-24 00:00:00 | 1.91 | 1.91 | 1.87 | 1.91 | 3120000 | 4699800
PIZZA | 2020-04-24 00:00:00 | 6.12 | 6.12 | 5.87 | 5.97 | 386200 | 576086
RCI | 2020-04-24 00:00:00 | 1.45 | 1.7 | 1.44 | 1.63 | 9927000 | 14050
RFM | 2020-04-24 00:00:00 | 4.5 | 4.5 | 4.49 | 4.5 | 9000 | -4490
ROX | 2020-04-24 00:00:00 | 1.39 | 1.44 | 1.38 | 1.43 | 27000 | 0
URC | 2020-04-24 00:00:00 | 120 | 120 | 116.5 | 118.4 | 1141500 | -55474289
VITA | 2020-04-24 00:00:00 | 0.83 | 0.83 | 0.8 | 0.81 | 2443000 | -76230
CA | 2020-04-24 00:00:00 | 59.9 | 59.9 | 49.05 | 50.5 | 430 | 0
CAB | 2020-04-24 00:00:00 | 69.8 | 69.8 | 69.8 | 69.8 | 110 | 0
CHP | 2020-04-24 00:00:00 | 1.03 | 1.05 | 1.03 | 1.04 | 2555000 | -49720
EAGLE | 2020-04-24 00:00:00 | 7.97 | 8.47 | 7.97 | 8.45 | 58300 | -50634
EEI | 2020-04-24 00:00:00 | 5.12 | 5.24 | 5.05 | 5.08 | 5018600 | -2681394
HLCM | 2020-04-24 00:00:00 | 11.4 | 11.4 | 10.9 | 11.28 | 578600 | -3696224
MWIDE | 2020-04-24 00:00:00 | 7.2 | 7.2 | 6.55 | 6.65 | 1871100 | -8518267
PHN | 2020-04-24 00:00:00 | 8.88 | 8.88 | 8.88 | 8.88 | 1300 | 0
T | 2020-04-24 00:00:00 | 0.74 | 0.8 | 0.74 | 0.79 | 41000 | 0
VUL | 2020-04-24 00:00:00 | 0.7 | 0.72 | 0.69 | 0.69 | 315000 | 1400
CIP | 2020-04-24 00:00:00 | 140.3 | 140.3 | 140.3 | 140.3 | 50 | 7015
CROWN | 2020-04-24 00:00:00 | 1.79 | 1.79 | 1.76 | 1.79 | 109000 | 0
EURO | 2020-04-24 00:00:00 | 2.94 | 3.3 | 2.9 | 2.9 | 22867000 | -97270
LMG | 2020-04-24 00:00:00 | 4.6 | 4.6 | 4.6 | 4.6 | 1000 | 0
MVC | 2020-04-24 00:00:00 | 3.5 | 3.5 | 3.4 | 3.5 | 7000 | 0
CIC | 2020-04-24 00:00:00 | 24.3 | 24.3 | 23.55 | 24 | 21900 | -304700
GREEN | 2020-04-24 00:00:00 | 1.17 | 1.22 | 1.12 | 1.22 | 5407000 | -328250
IMI | 2020-04-24 00:00:00 | 5.91 | 6 | 5.7 | 5.8 | 621500 | -35847
ION | 2020-04-24 00:00:00 | 1.13 | 1.15 | 1.13 | 1.15 | 260000 | 0
SSP | 2020-04-24 00:00:00 | 1.04 | 1.06 | 1.03 | 1.06 | 528000 | 0
TECH | 2020-04-24 00:00:00 | 8.68 | 9.1 | 8.32 | 8.4 | 11502600 | -252870
^HOLDING | 2020-04-24 00:00:00 | 5548.7 | 5548.7 | 5361.78 | 5361.78 | 874996 | -360816
ABA | 2020-04-24 00:00:00 | 0.6 | 0.6 | 0.58 | 0.59 | 2591000 | 70389
ABG | 2020-04-24 00:00:00 | 7.15 | 7.15 | 6.55 | 7.01 | 9900 | 0
AC | 2020-04-24 00:00:00 | 575 | 579 | 550 | 550 | 381330 | -62625110
AEV | 2020-04-24 00:00:00 | 43.45 | 43.45 | 40.65 | 40.65 | 1761900 | -13180840
AGI | 2020-04-24 00:00:00 | 6.45 | 6.49 | 6.2 | 6.36 | 9317200 | -42744295
ALLHC | 2020-04-24 00:00:00 | 1.73 | 1.84 | 1.72 | 1.83 | 6992000 | -179000
ANS | 2020-04-24 00:00:00 | 6 | 6 | 5.97 | 5.97 | 23000 | 0
APO | 2020-04-24 00:00:00 | 0.53 | 0.56 | 0.53 | 0.56 | 14000 | 0
ATN | 2020-04-24 00:00:00 | 0.53 | 0.57 | 0.5 | 0.53 | 8634000 | 0
ATNB | 2020-04-24 00:00:00 | 0.5 | 0.54 | 0.5 | 0.54 | 244000 | 0
COSCO | 2020-04-24 00:00:00 | 4.9 | 4.9 | 4.79 | 4.79 | 537000 | -226950
DMC | 2020-04-24 00:00:00 | 4.35 | 4.35 | 4.18 | 4.18 | 2878000 | -4559640
GTCAP | 2020-04-24 00:00:00 | 449 | 449 | 441.2 | 443.4 | 212340 | -9622468
JGS | 2020-04-24 00:00:00 | 50.6 | 51.5 | 48 | 49 | 1631740 | -66019365
LIHC | 2020-04-24 00:00:00 | 0.46 | 0.5 | 0.46 | 0.47 | 150000 | 0
LPZ | 2020-04-24 00:00:00 | 2.72 | 2.73 | 2.62 | 2.69 | 809000 | -485070
LTG | 2020-04-24 00:00:00 | 7.6 | 7.69 | 7.5 | 7.69 | 602100 | -2561781
MHC | 2020-04-24 00:00:00 | 0.465 | 0.51 | 0.465 | 0.51 | 130000 | 0
MPI | 2020-04-24 00:00:00 | 2.68 | 2.68 | 2.58 | 2.59 | 29178000 | -17272650
PA | 2020-04-24 00:00:00 | 3.15 | 3.15 | 3.11 | 3.11 | 19000 | 0
PRIM | 2020-04-24 00:00:00 | 0.81 | 0.81 | 0.72 | 0.8 | 416000 | 0
SGI | 2020-04-24 00:00:00 | 0.98 | 0.98 | 0.98 | 0.98 | 20000 | 0
SGP | 2020-04-24 00:00:00 | 165 | 165 | 162 | 162 | 300 | 0
SM | 2020-04-24 00:00:00 | 840 | 840 | 810 | 814 | 247630 | -133921240
SMC | 2020-04-24 00:00:00 | 98 | 98.45 | 96.6 | 97 | 258550 | -7488884
TFHI | 2020-04-24 00:00:00 | 145 | 145 | 145 | 145 | 500 | 0
WIN | 2020-04-24 00:00:00 | 0.178 | 0.19 | 0.172 | 0.19 | 190000 | 0
ZHI | 2020-04-24 00:00:00 | 0.15 | 0.17 | 0.15 | 0.16 | 15520000 | 0
^PROPERTY | 2020-04-24 00:00:00 | 2842.67 | 2842.67 | 2679.67 | 2715.46 | 1246097 | -445077
ALCO | 2020-04-24 00:00:00 | 0.59 | 0.59 | 0.57 | 0.59 | 1472000 | 0
ALI | 2020-04-24 00:00:00 | 30.25 | 30.5 | 28.9 | 28.9 | 17380700 | -239048170
ARA | 2020-04-24 00:00:00 | 1.03 | 1.08 | 1 | 1.02 | 84000 | 0
BEL | 2020-04-24 00:00:00 | 1.31 | 1.32 | 1.31 | 1.31 | 73000 | -3930
BRN | 2020-04-24 00:00:00 | 0.55 | 0.56 | 0.54 | 0.56 | 1598000 | 5500
CDC | 2020-04-24 00:00:00 | 0.72 | 0.74 | 0.72 | 0.74 | 31000 | 0
CHI | 2020-04-24 00:00:00 | 5.9 | 5.99 | 5.9 | 5.9 | 3000 | 0
CLI | 2020-04-24 00:00:00 | 3.95 | 3.98 | 3.92 | 3.98 | 170000 | -575670
CPG | 2020-04-24 00:00:00 | 0.365 | 0.365 | 0.35 | 0.35 | 3580000 | -10800
DD | 2020-04-24 00:00:00 | 16.1 | 16.1 | 15.9 | 16.1 | 88800 | -605036
DMW | 2020-04-24 00:00:00 | 7.15 | 7.2 | 7.1 | 7.17 | 49200 | 164580
ELI | 2020-04-24 00:00:00 | 0.3 | 0.3 | 0.3 | 0.3 | 60000 | 0
FLI | 2020-04-24 00:00:00 | 0.94 | 0.94 | 0.9 | 0.9 | 10052000 | -733450
GERI | 2020-04-24 00:00:00 | 0.8 | 0.83 | 0.8 | 0.83 | 12000 | 0
HOUSE | 2020-04-24 00:00:00 | 11.48 | 11.48 | 10 | 10.5 | 52100 | -62886
IRC | 2020-04-24 00:00:00 | 0.85 | 0.85 | 0.81 | 0.82 | 448000 | 0
MEG | 2020-04-24 00:00:00 | 2.68 | 2.71 | 2.59 | 2.59 | 24782000 | -30536610
MRC | 2020-04-24 00:00:00 | 0.165 | 0.166 | 0.157 | 0.164 | 13250000 | 1580
PHES | 2020-04-24 00:00:00 | 0.325 | 0.325 | 0.325 | 0.325 | 10000 | 0
PRMX | 2020-04-24 00:00:00 | 1.52 | 1.65 | 1.49 | 1.51 | 691000 | 0
RLC | 2020-04-24 00:00:00 | 15.6 | 15.6 | 15.2 | 15.5 | 5214900 | -18937226
RLT | 2020-04-24 00:00:00 | 0.24 | 0.24 | 0.233 | 0.235 | 160000 | 0
ROCK | 2020-04-24 00:00:00 | 1.55 | 1.55 | 1.54 | 1.54 | 127000 | 0
SHNG | 2020-04-24 00:00:00 | 2.67 | 2.7 | 2.67 | 2.69 | 30000 | -53770
SLI | 2020-04-24 00:00:00 | 1.89 | 1.89 | 1.85 | 1.88 | 18000 | 0
SMPH | 2020-04-24 00:00:00 | 30.25 | 30.25 | 27.5 | 28.65 | 16089200 | -153417450
STR | 2020-04-24 00:00:00 | 3.96 | 4.09 | 3.93 | 4 | 57000 | 0
SUN | 2020-04-24 00:00:00 | 1.2 | 1.33 | 1.2 | 1.28 | 3194000 | 0
VLL | 2020-04-24 00:00:00 | 4.1 | 4.15 | 4.02 | 4.06 | 713000 | -1264190
^SERVICE | 2020-04-24 00:00:00 | 1303.96 | 1310.22 | 1295.42 | 1300.57 | 1516955 | 56210
ABS | 2020-04-24 00:00:00 | 16.78 | 16.8 | 16.6 | 16.6 | 74000 | 0
GMA7 | 2020-04-24 00:00:00 | 4.93 | 4.93 | 4.92 | 4.93 | 54000 | 0
MB | 2020-04-24 00:00:00 | 0.37 | 0.37 | 0.36 | 0.36 | 290000 | 0
MBC | 2020-04-24 00:00:00 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | 0
GLO | 2020-04-24 00:00:00 | 2200 | 2216 | 2172 | 2208 | 54135 | -37620160
TEL | 2020-04-24 00:00:00 | 1174 | 1230 | 1172 | 1227 | 371905 | 102133905
APL | 2020-04-24 00:00:00 | 0.039 | 0.039 | 0.038 | 0.039 | 1500000 | 0
DFNN | 2020-04-24 00:00:00 | 2.81 | 3.03 | 2.81 | 3.03 | 27000 | 0
DITO | 2020-04-24 00:00:00 | 2.27 | 2.33 | 2.22 | 2.28 | 40507000 | -3141750
IS | 2020-04-24 00:00:00 | 0.08 | 0.08 | 0.079 | 0.079 | 550000 | 0
JAS | 2020-04-24 00:00:00 | 1.78 | 1.78 | 1.78 | 1.78 | 3000 | 0
NOW | 2020-04-24 00:00:00 | 1.9 | 1.91 | 1.85 | 1.88 | 1637000 | -19290
TBGI | 2020-04-24 00:00:00 | 0.196 | 0.206 | 0.196 | 0.203 | 9000000 | 0
WEB | 2020-04-24 00:00:00 | 2.6 | 2.6 | 2.42 | 2.45 | 2277000 | 123090
2GO | 2020-04-24 00:00:00 | 10 | 12.5 | 9.5 | 10.92 | 5156200 | -526768
ATI | 2020-04-24 00:00:00 | 16.88 | 16.88 | 15.4 | 16 | 8500 | 0
C | 2020-04-24 00:00:00 | 3.6 | 3.68 | 3.42 | 3.42 | 3472000 | -22520
CEB | 2020-04-24 00:00:00 | 47.05 | 48 | 47 | 47.55 | 137800 | -1576845
ICT | 2020-04-24 00:00:00 | 82.2 | 82.2 | 78 | 78 | 797280 | -10370622
LBC | 2020-04-24 00:00:00 | 13 | 13.5 | 13 | 13.4 | 1700 | -1300
LSC | 2020-04-24 00:00:00 | 0.79 | 0.79 | 0.79 | 0.79 | 22000 | 0
MAC | 2020-04-24 00:00:00 | 4.78 | 5.09 | 4.69 | 5.09 | 10297000 | -13842260
MAH | 2020-04-24 00:00:00 | 2.17 | 2.89 | 2.06 | 2.64 | 31020000 | 0
MAHB | 2020-04-24 00:00:00 | 2.1 | 2.82 | 2.1 | 2.51 | 1012000 | -303500
PAL | 2020-04-24 00:00:00 | 7.29 | 7.35 | 7 | 7.3 | 16900 | 0
TUGS | 2020-04-24 00:00:00 | 0.93 | 0.95 | 0.89 | 0.91 | 1244000 | 0
ACE | 2020-04-24 00:00:00 | 1.24 | 1.24 | 1.11 | 1.11 | 9000 | 0
BHI | 2020-04-24 00:00:00 | 0.03 | 0.03 | 0.029 | 0.03 | 7600000 | 0
DWC | 2020-04-24 00:00:00 | 1.32 | 1.51 | 1.32 | 1.51 | 2000 | 0
WPI | 2020-04-24 00:00:00 | 0.415 | 0.42 | 0.4 | 0.42 | 1550000 | 0
IPO | 2020-04-24 00:00:00 | 8.4 | 8.4 | 8.4 | 8.4 | 1000 | 0
STI | 2020-04-24 00:00:00 | 0.35 | 0.36 | 0.335 | 0.355 | 9710000 | 34000
BCOR | 2020-04-24 00:00:00 | 2.27 | 2.6 | 2.27 | 2.49 | 1145000 | 0
BLOOM | 2020-04-24 00:00:00 | 5.71 | 5.71 | 5.46 | 5.5 | 4701000 | -1854096
LOTO | 2020-04-24 00:00:00 | 1.68 | 1.69 | 1.65 | 1.69 | 211000 | 87450
LR | 2020-04-24 00:00:00 | 1.51 | 1.51 | 1.5 | 1.5 | 122000 | 0
PHR | 2020-04-24 00:00:00 | 2.81 | 3.1 | 2.81 | 2.99 | 35000 | 0
PLC | 2020-04-24 00:00:00 | 0.31 | 0.315 | 0.305 | 0.315 | 6020000 | 0
HOME | 2020-04-24 00:00:00 | 5.9 | 5.9 | 5.7 | 5.75 | 1637000 | 4507734
MRSGI | 2020-04-24 00:00:00 | 1.73 | 1.75 | 1.71 | 1.72 | 1620000 | 0
PGOLD | 2020-04-24 00:00:00 | 46.95 | 46.95 | 45.95 | 46.4 | 3980300 | 10495555
RRHI | 2020-04-24 00:00:00 | 61.6 | 61.6 | 60.8 | 60.8 | 475570 | -9303856
SEVN | 2020-04-24 00:00:00 | 137.8 | 137.8 | 130 | 130 | 72450 | -231570
SSI | 2020-04-24 00:00:00 | 1.22 | 1.24 | 1.2 | 1.2 | 2532000 | -2222650
WLCON | 2020-04-24 00:00:00 | 14.1 | 14.4 | 13.8 | 14.1 | 4922800 | 20178186
APC | 2020-04-24 00:00:00 | 0.31 | 0.32 | 0.31 | 0.32 | 480000 | 0
ECP | 2020-04-24 00:00:00 | 7.67 | 7.67 | 6.8 | 7 | 320900 | 0
HVN | 2020-04-24 00:00:00 | 320 | 320 | 320 | 320 | 60 | -12800
PHA | 2020-04-24 00:00:00 | 0.24 | 0.275 | 0.24 | 0.265 | 47690000 | -299800
^MINING-OIL | 2020-04-24 00:00:00 | 4633.59 | 4644.08 | 4591.75 | 4592.45 | 40771 | -9203
AB | 2020-04-24 00:00:00 | 10.7 | 10.7 | 10.7 | 10.7 | 500 | 0
APX | 2020-04-24 00:00:00 | 1.03 | 1.05 | 1 | 1.02 | 3706000 | 0
AR | 2020-04-24 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 144000000 | 0
AT | 2020-04-24 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 3000 | 0
BC | 2020-04-24 00:00:00 | 1.03 | 1.03 | 1.03 | 1.03 | 10000 | 0
COAL | 2020-04-24 00:00:00 | 0.209 | 0.209 | 0.205 | 0.205 | 160000 | 0
CPM | 2020-04-24 00:00:00 | 2.71 | 2.71 | 2.71 | 2.71 | 50000 | 0
DIZ | 2020-04-24 00:00:00 | 6.7 | 6.7 | 6.5 | 6.5 | 4600 | 0
FNI | 2020-04-24 00:00:00 | 0.75 | 0.75 | 0.73 | 0.75 | 1009000 | 0
GEO | 2020-04-24 00:00:00 | 0.198 | 0.218 | 0.196 | 0.203 | 940000 | 0
LC | 2020-04-24 00:00:00 | 0.079 | 0.085 | 0.079 | 0.083 | 15530000 | 0
LCB | 2020-04-24 00:00:00 | 0.088 | 0.094 | 0.088 | 0.094 | 1370000 | 0
MA | 2020-04-24 00:00:00 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 87000000 | 0
MAB | 2020-04-24 00:00:00 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 5000000 | 0
MARC | 2020-04-24 00:00:00 | 0.58 | 0.58 | 0.56 | 0.58 | 325000 | 56999
NI | 2020-04-24 00:00:00 | 0.89 | 0.96 | 0.89 | 0.96 | 12000 | 0
NIKL | 2020-04-24 00:00:00 | 1.63 | 1.69 | 1.6 | 1.62 | 7987000 | -3760480
ORE | 2020-04-24 00:00:00 | 0.495 | 0.495 | 0.48 | 0.48 | 490000 | 0
PX | 2020-04-24 00:00:00 | 2.33 | 2.34 | 2.29 | 2.32 | 564000 | -302830
SCC | 2020-04-24 00:00:00 | 12 | 12.02 | 11.82 | 11.82 | 956500 | -4990594
UPM | 2020-04-24 00:00:00 | 0.004 | 0.004 | 0.004 | 0.004 | 16000000 | 0
ACEX | 2020-04-24 00:00:00 | 7.22 | 7.22 | 6.7 | 6.75 | 240700 | -673
OV | 2020-04-24 00:00:00 | 0.0083 | 0.0084 | 0.0083 | 0.0084 | 14000000 | 0
PXP | 2020-04-24 00:00:00 | 4.52 | 4.74 | 4.31 | 4.46 | 1242000 | -206200
IDC | 2020-04-24 00:00:00 | 2.25 | 2.33 | 2.13 | 2.18 | 9011000 | 177470
KPPI | 2020-04-24 00:00:00 | 7.2 | 7.25 | 6.9 | 7.15 | 89800 | 0
X | 2020-04-24 00:00:00 | 0.66 | 0.66 | 0.61 | 0.64 | 4150000 | -64270
FMETF | 2020-04-24 00:00:00 | 86 | 86 | 83.5 | 83.5 | 27770 | 115552
^PSEi | 2020-04-24 00:00:00 | 5622.76 | 5622.76 | 5464.98 | 5464.98 | 5241401 | -1021008
^ALLSHARES | 2020-04-24 00:00:00 | 3422.84 | 3422.84 | 3350.73 | 3350.73 | 0 | 0
APB2R | 2020-04-24 00:00:00 | 495 | 504.5 | 495 | 504.5 | 1550 | 0
[NAME] | 2020-04-24 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 500 | 0
DDPR | 2020-04-24 00:00:00 | 100 | 100 | 100 | 100 | 6720 | 0
FGENG | 2020-04-24 00:00:00 | 107.5 | 107.5 | 103.2 | 103.2 | 3420 | 0
MWP | 2020-04-24 00:00:00 | 100 | 100 | 100 | 100 | 130 | 0
PNX3A | 2020-04-24 00:00:00 | 98.8 | 98.8 | 98.8 | 98.8 | 380 | 0
PNX4 | 2020-04-24 00:00:00 | 1005 | 1010 | 1005 | 1010 | 555 | 0
PRF3A | 2020-04-24 00:00:00 | 1000 | 1000 | 1000 | 1000 | 100 | 0
PRF3B | 2020-04-24 00:00:00 | 1011 | 1020 | 1011 | 1020 | 230 | 0
SMC2C | 2020-04-24 00:00:00 | 76.5 | 76.5 | 76.4 | 76.4 | 2200 | 0
[NAME] | 2020-04-24 00:00:00 | 74.9 | 74.9 | 74.9 | 74.9 | 10 | 0
SMC2E | 2020-04-24 00:00:00 | 74.2 | 74.2 | 74.2 | 74.2 | 30 | 0
SMC2F | 2020-04-24 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 40000 | 0
[NAME] | 2020-04-24 00:00:00 | 74.4 | 75.05 | 74.4 | 75.05 | 11160 | 0
SMC2H | 2020-04-24 00:00:00 | 74.1 | 74.1 | 74.1 | 74.1 | 3720 | 0
SMC2I | 2020-04-24 00:00:00 | 75.5 | 75.5 | 75 | 75.5 | 7000 | 0
ABSP | 2020-04-24 00:00:00 | 15.78 | 15.9 | 15.78 | 15.9 | 510000 | 8106622
LRW | 2020-04-24 00:00:00 | 0.79 | 0.79 | 0.78 | 0.79 | 4000 | 0
[NAME] | 2020-04-24 00:00:00 | 9.7 | 9.7 | 9.6 | 9.6 | 890 | 0
DMPA2 | 2020-04-24 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 320 | 0
AUB | 2020-04-27 00:00:00 | 48 | 48 | 48 | 48 | 7000 | 331200
BDO | 2020-04-27 00:00:00 | 100 | 100.1 | 97 | 97 | 3406510 | -185558718
BPI | 2020-04-27 00:00:00 | 59.5 | 59.6 | 58.35 | 58.95 | 3581770 | -158490508
CHIB | 2020-04-27 00:00:00 | 19.84 | 19.86 | 19.78 | 19.8 | 105000 | -1655062
EW | 2020-04-27 00:00:00 | 7.85 | 7.9 | 7.65 | 7.68 | 208200 | -201833
MBT | 2020-04-27 00:00:00 | 38.8 | 38.9 | 37.5 | 37.5 | 4453500 | -102877290
PBB | 2020-04-27 00:00:00 | 8.52 | 8.52 | 8.5 | 8.5 | 7200 | 0
PBC | 2020-04-27 00:00:00 | 17.9 | 18 | 17.9 | 18 | 2700 | 48570
PNB | 2020-04-27 00:00:00 | 23.4 | 23.5 | 22.6 | 22.75 | 179800 | -1834910
PSB | 2020-04-27 00:00:00 | 41 | 41 | 40.1 | 40.1 | 8200 | 0
RCB | 2020-04-27 00:00:00 | 17.52 | 17.52 | 17.5 | 17.5 | 24200 | 0
SECB | 2020-04-27 00:00:00 | 103.4 | 103.5 | 100.5 | 100.5 | 417770 | -15911289
UBP | 2020-04-27 00:00:00 | 54.75 | 54.8 | 52 | 54.4 | 15940 | -749261
BKR | 2020-04-27 00:00:00 | 0.63 | 0.87 | 0.63 | 0.87 | 10000 | 0
COL | 2020-04-27 00:00:00 | 16 | 16 | 15.5 | 15.8 | 16500 | 0
FERRO | 2020-04-27 00:00:00 | 2.83 | 2.98 | 2.72 | 2.97 | 36000 | 0
I | 2020-04-27 00:00:00 | 0.91 | 0.91 | 0.91 | 0.91 | 6000 | 0
MED | 2020-04-27 00:00:00 | 0.29 | 0.29 | 0.29 | 0.29 | 10000 | 0
MFC | 2020-04-27 00:00:00 | 639 | 639 | 620 | 620 | 70 | 0
PSE | 2020-04-27 00:00:00 | 165 | 166.9 | 165 | 166 | 850 | 49500
SLF | 2020-04-27 00:00:00 | 1510 | 1510 | 1510 | 1510 | 30 | 0
V | 2020-04-27 00:00:00 | 1.09 | 1.09 | 1.09 | 1.09 | 10000 | 0
^INDUSTRIAL | 2020-04-27 00:00:00 | 7205.06 | 7249.67 | 7145.86 | 7249.67 | 798494 | -57832
ACEPH | 2020-04-27 00:00:00 | 2.31 | 2.35 | 2.26 | 2.33 | 4759000 | 544629
ACR | 2020-04-27 00:00:00 | 1.04 | 1.04 | 0.92 | 0.92 | 8000 | 0
AP | 2020-04-27 00:00:00 | 26.55 | 27.2 | 26.05 | 27.2 | 512200 | -2878075
BSC | 2020-04-27 00:00:00 | 0.18 | 0.18 | 0.18 | 0.18 | 100000 | 0
FGEN | 2020-04-27 00:00:00 | 18.5 | 18.6 | 18.2 | 18.58 | 569500 | -2335128
FPH | 2020-04-27 00:00:00 | 55.5 | 55.5 | 55 | 55 | 14170 | -719892
MER | 2020-04-27 00:00:00 | 255 | 255 | 251.2 | 252 | 214730 | -24858036
MWC | 2020-04-27 00:00:00 | 10.7 | 10.7 | 10.48 | 10.56 | 1386700 | -3969024
PCOR | 2020-04-27 00:00:00 | 3.15 | 3.15 | 3.1 | 3.15 | 880000 | -337120
PERC | 2020-04-27 00:00:00 | 2.5 | 2.5 | 2.4 | 2.4 | 27000 | 2400
PNX | 2020-04-27 00:00:00 | 11.38 | 11.38 | 11.1 | 11.36 | 403500 | 0
SHLPH | 2020-04-27 00:00:00 | 18.3 | 18.5 | 18.12 | 18.48 | 414700 | 1227576
SPC | 2020-04-27 00:00:00 | 7.8 | 7.94 | 7.8 | 7.94 | 17200 | -8720
ANI | 2020-04-27 00:00:00 | 8.42 | 8.96 | 8.42 | 8.61 | 2314400 | -507230
AXLM | 2020-04-27 00:00:00 | 2.9 | 3.04 | 2.82 | 2.92 | 10113000 | -1105880
CAT | 2020-04-27 00:00:00 | 13.8 | 13.8 | 13.8 | 13.8 | 1000 | 0
CNPF | 2020-04-27 00:00:00 | 14.08 | 14.34 | 14 | 14 | 485600 | -727808
DELM | 2020-04-27 00:00:00 | 3.65 | 3.75 | 3.65 | 3.65 | 20000 | -58400
DNL | 2020-04-27 00:00:00 | 5.45 | 5.55 | 5.1 | 5.26 | 4145100 | -4792524
EMP | 2020-04-27 00:00:00 | 7.9 | 7.98 | 7.74 | 7.88 | 1938600 | -3940050
FB | 2020-04-27 00:00:00 | 58.3 | 58.3 | 57.5 | 57.75 | 326440 | 12546542
FOOD | 2020-04-27 00:00:00 | 0.54 | 0.59 | 0.53 | 0.58 | 4061000 | 0
FRUIT | 2020-04-27 00:00:00 | 1.45 | 1.46 | 1.39 | 1.41 | 12286000 | -768800
GSMI | 2020-04-27 00:00:00 | 32.4 | 32.4 | 32 | 32.4 | 1000 | 0
JFC | 2020-04-27 00:00:00 | 135 | 136.5 | 134.3 | 134.5 | 1602920 | 35004730
MACAY | 2020-04-27 00:00:00 | 6.34 | 6.4 | 6.34 | 6.4 | 10800 | 0
MAXS | 2020-04-27 00:00:00 | 6.1 | 6.53 | 6.1 | 6.25 | 1584000 | -585426
PIP | 2020-04-27 00:00:00 | 1.91 | 1.91 | 1.9 | 1.91 | 3229000 | 3811030
PIZZA | 2020-04-27 00:00:00 | 6.03 | 6.43 | 6 | 6.41 | 2824500 | 435470
RCI | 2020-04-27 00:00:00 | 1.62 | 1.62 | 1.52 | 1.57 | 2597000 | 145300
RFM | 2020-04-27 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 3000 | 0
ROX | 2020-04-27 00:00:00 | 1.35 | 1.35 | 1.3 | 1.3 | 291000 | 0
SFI | 2020-04-27 00:00:00 | 0.107 | 0.113 | 0.107 | 0.113 | 450000 | 0
URC | 2020-04-27 00:00:00 | 118 | 121 | 116.6 | 121 | 1117260 | -52471882
VITA | 2020-04-27 00:00:00 | 0.8 | 0.82 | 0.8 | 0.82 | 10844000 | -68800
VMC | 2020-04-27 00:00:00 | 2.31 | 2.5 | 2.31 | 2.5 | 8000 | 0
CA | 2020-04-27 00:00:00 | 51 | 51 | 51 | 51 | 10 | 0
CHP | 2020-04-27 00:00:00 | 1.05 | 1.07 | 1.03 | 1.07 | 5221000 | -540450
EAGLE | 2020-04-27 00:00:00 | 8.45 | 8.46 | 8.02 | 8.02 | 1033700 | -1405870
EEI | 2020-04-27 00:00:00 | 5.1 | 5.24 | 5.02 | 5.04 | 3342400 | -1215559
HLCM | 2020-04-27 00:00:00 | 11.94 | 11.94 | 11 | 11.18 | 557600 | -2184928
MWIDE | 2020-04-27 00:00:00 | 6.7 | 6.7 | 6.15 | 6.2 | 1697500 | -4498093
PHN | 2020-04-27 00:00:00 | 8.88 | 8.88 | 8.88 | 8.88 | 100 | 0
T | 2020-04-27 00:00:00 | 0.8 | 0.93 | 0.79 | 0.86 | 2472000 | -4620
VUL | 2020-04-27 00:00:00 | 0.71 | 0.73 | 0.71 | 0.73 | 781000 | 0
EURO | 2020-04-27 00:00:00 | 2.88 | 2.88 | 2.67 | 2.68 | 4237000 | 27500
MVC | 2020-04-27 00:00:00 | 3.41 | 3.5 | 3.41 | 3.5 | 12000 | 0
PPC | 2020-04-27 00:00:00 | 4.2 | 4.2 | 4.2 | 4.2 | 770000 | -630000
CIC | 2020-04-27 00:00:00 | 27.5 | 27.9 | 27.5 | 27.9 | 200 | 0
GREEN | 2020-04-27 00:00:00 | 1.24 | 1.26 | 1.17 | 1.24 | 3137000 | 4900
IMI | 2020-04-27 00:00:00 | 5.7 | 6.15 | 5.7 | 5.82 | 632600 | -743096
ION | 2020-04-27 00:00:00 | 1.12 | 1.37 | 1.12 | 1.2 | 5347000 | -1500
SSP | 2020-04-27 00:00:00 | 1.07 | 1.46 | 1.07 | 1.34 | 31661000 | -39190
TECH | 2020-04-27 00:00:00 | 8.3 | 8.8 | 8.15 | 8.3 | 2807800 | -186531
^HOLDING | 2020-04-27 00:00:00 | 5389.16 | 5389.16 | 5264.59 | 5312.58 | 649870 | -169543
ABA | 2020-04-27 00:00:00 | 0.59 | 0.59 | 0.56 | 0.57 | 4025000 | 178620
ABG | 2020-04-27 00:00:00 | 7.11 | 7.36 | 7.04 | 7.08 | 8300 | 0
AC | 2020-04-27 00:00:00 | 554 | 562 | 539 | 562 | 153210 | -25439040
AEV | 2020-04-27 00:00:00 | 41 | 42.5 | 40.4 | 42.5 | 412800 | -3619085
AGI | 2020-04-27 00:00:00 | 6.36 | 6.36 | 6.22 | 6.3 | 1562200 | -4952827
ALLHC | 2020-04-27 00:00:00 | 1.89 | 1.98 | 1.75 | 1.8 | 6931000 | 779250
ANS | 2020-04-27 00:00:00 | 6.04 | 6.05 | 5.97 | 6 | 45400 | 109200
APO | 2020-04-27 00:00:00 | 0.53 | 0.53 | 0.53 | 0.53 | 31000 | 0
ATN | 2020-04-27 00:00:00 | 0.53 | 0.53 | 0.5 | 0.52 | 2852000 | 0
ATNB | 2020-04-27 00:00:00 | 0.53 | 0.54 | 0.53 | 0.54 | 733000 | 387960
COSCO | 2020-04-27 00:00:00 | 4.79 | 4.88 | 4.76 | 4.81 | 479000 | -1572670
DMC | 2020-04-27 00:00:00 | 4.19 | 4.28 | 4.17 | 4.2 | 2149000 | -989840
FDC | 2020-04-27 00:00:00 | 8.59 | 8.59 | 8.1 | 8.1 | 1300 | 0
GTCAP | 2020-04-27 00:00:00 | 444 | 449.8 | 433 | 435.6 | 192510 | -13622330
JGS | 2020-04-27 00:00:00 | 49 | 50.5 | 48.5 | 50 | 1326200 | -48170940
KPH | 2020-04-27 00:00:00 | 5.07 | 5.07 | 5.06 | 5.06 | 4900 | 0
LIHC | 2020-04-27 00:00:00 | 0.475 | 0.52 | 0.475 | 0.485 | 150000 | 0
LPZ | 2020-04-27 00:00:00 | 2.69 | 2.69 | 2.63 | 2.63 | 338000 | -791780
LTG | 2020-04-27 00:00:00 | 7.77 | 7.85 | 7.51 | 7.6 | 449500 | -2282102
MHC | 2020-04-27 00:00:00 | 0.5 | 0.5 | 0.47 | 0.495 | 38000 | 0
MPI | 2020-04-27 00:00:00 | 2.61 | 2.62 | 2.51 | 2.53 | 19525000 | -12333080
PA | 2020-04-27 00:00:00 | 2.8 | 3.02 | 2.8 | 3.02 | 7000 | 0
PRIM | 2020-04-27 00:00:00 | 0.82 | 0.9 | 0.76 | 0.86 | 1473000 | -2110
REG | 2020-04-27 00:00:00 | 2.4 | 2.5 | 2.4 | 2.5 | 8000 | 0
SGI | 2020-04-27 00:00:00 | 0.99 | 0.99 | 0.98 | 0.99 | 34000 | 0
SGP | 2020-04-27 00:00:00 | 163 | 163 | 162 | 162 | 1010 | 0
SM | 2020-04-27 00:00:00 | 818 | 818 | 780 | 780 | 356720 | -49346610
SMC | 2020-04-27 00:00:00 | 98 | 98 | 96.45 | 97.5 | 130440 | -7660665
SOC | 2020-04-27 00:00:00 | 0.69 | 0.69 | 0.63 | 0.68 | 340000 | 0
TFHI | 2020-04-27 00:00:00 | 136.2 | 141 | 136.2 | 141 | 2480 | -215079
ZHI | 2020-04-27 00:00:00 | 0.16 | 0.16 | 0.152 | 0.159 | 1590000 | 0
^PROPERTY | 2020-04-27 00:00:00 | 2745.54 | 2745.54 | 2653.58 | 2732.44 | 669742 | -96278
ALCO | 2020-04-27 00:00:00 | 0.59 | 0.62 | 0.59 | 0.59 | 4401000 | 0
ALHI | 2020-04-27 00:00:00 | 9.1 | 9.1 | 9.1 | 9.1 | 100 | 0
ALI | 2020-04-27 00:00:00 | 29.3 | 29.45 | 28.2 | 29.2 | 6908300 | -63435390
ARA | 2020-04-27 00:00:00 | 1 | 1.01 | 1 | 1.01 | 116000 | -15150
BEL | 2020-04-27 00:00:00 | 1.34 | 1.34 | 1.32 | 1.32 | 17000 | 0
BRN | 2020-04-27 00:00:00 | 0.56 | 0.58 | 0.56 | 0.56 | 1537000 | -26789
CDC | 2020-04-27 00:00:00 | 0.72 | 0.75 | 0.72 | 0.72 | 11000 | 0
CLI | 2020-04-27 00:00:00 | 3.97 | 4.02 | 3.91 | 3.98 | 241000 | -366769
CPG | 2020-04-27 00:00:00 | 0.355 | 0.355 | 0.35 | 0.355 | 3140000 | 0
DD | 2020-04-27 00:00:00 | 16.14 | 16.16 | 15.9 | 15.92 | 119000 | -520110
DMW | 2020-04-27 00:00:00 | 7.26 | 7.38 | 6.82 | 6.85 | 235900 | -297538
ELI | 2020-04-27 00:00:00 | 0.29 | 0.29 | 0.29 | 0.29 | 50000 | 0
FLI | 2020-04-27 00:00:00 | 0.91 | 0.93 | 0.9 | 0.93 | 5525000 | -711270
GERI | 2020-04-27 00:00:00 | 0.81 | 0.85 | 0.8 | 0.85 | 87000 | 0
HOUSE | 2020-04-27 00:00:00 | 10.88 | 10.88 | 10.72 | 10.8 | 27700 | -2160
IRC | 2020-04-27 00:00:00 | 0.82 | 0.82 | 0.8 | 0.8 | 344000 | 0
MEG | 2020-04-27 00:00:00 | 2.61 | 2.65 | 2.55 | 2.58 | 9439000 | -7762810
MRC | 2020-04-27 00:00:00 | 0.163 | 0.163 | 0.158 | 0.163 | 6570000 | 0
PHES | 2020-04-27 00:00:00 | 0.33 | 0.33 | 0.3 | 0.305 | 2260000 | 0
PRMX | 2020-04-27 00:00:00 | 1.52 | 1.52 | 1.48 | 1.5 | 58000 | 0
RLC | 2020-04-27 00:00:00 | 15.38 | 15.48 | 14.8 | 15.48 | 1732400 | -3384756
RLT | 2020-04-27 00:00:00 | 0.249 | 0.249 | 0.249 | 0.249 | 30000 | 0
ROCK | 2020-04-27 00:00:00 | 1.5 | 1.5 | 1.5 | 1.5 | 26000 | 0
SHNG | 2020-04-27 00:00:00 | 2.69 | 2.71 | 2.69 | 2.7 | 19000 | -24300
SLI | 2020-04-27 00:00:00 | 1.88 | 1.9 | 1.86 | 1.9 | 41000 | 0
SMPH | 2020-04-27 00:00:00 | 28.95 | 28.95 | 27.6 | 28.8 | 13845600 | -17757940
STR | 2020-04-27 00:00:00 | 3.9 | 4.1 | 3.9 | 4.1 | 100000 | 0
SUN | 2020-04-27 00:00:00 | 1.31 | 1.35 | 1.25 | 1.26 | 1984000 | 0
VLL | 2020-04-27 00:00:00 | 4.09 | 4.1 | 4 | 4 | 1525000 | -1973850
^SERVICE | 2020-04-27 00:00:00 | 1309.72 | 1318.84 | 1304.13 | 1318.23 | 1084746 | -31781
ABS | 2020-04-27 00:00:00 | 16.6 | 16.7 | 16.5 | 16.58 | 187000 | 0
GMA7 | 2020-04-27 00:00:00 | 4.9 | 4.9 | 4.8 | 4.85 | 174000 | 0
MB | 2020-04-27 00:00:00 | 0.36 | 0.375 | 0.35 | 0.35 | 320000 | 0
MBC | 2020-04-27 00:00:00 | 10.7 | 10.7 | 10.5 | 10.6 | 700 | 0
GLO | 2020-04-27 00:00:00 | 2208 | 2248 | 2156 | 2210 | 62340 | -20041910
TEL | 2020-04-27 00:00:00 | 1227 | 1270 | 1226 | 1239 | 162180 | 26405675
APL | 2020-04-27 00:00:00 | 0.037 | 0.039 | 0.036 | 0.036 | 10900000 | 0
DITO | 2020-04-27 00:00:00 | 2.31 | 2.33 | 2.09 | 2.09 | 62603000 | -1166380
IS | 2020-04-27 00:00:00 | 0.081 | 0.082 | 0.081 | 0.082 | 1020000 | 0
NOW | 2020-04-27 00:00:00 | 1.84 | 1.84 | 1.74 | 1.74 | 2658000 | 54820
TBGI | 2020-04-27 00:00:00 | 0.204 | 0.204 | 0.185 | 0.194 | 3080000 | 0
WEB | 2020-04-27 00:00:00 | 2.42 | 2.42 | 2.23 | 2.3 | 3423000 | 53159
2GO | 2020-04-27 00:00:00 | 10.5 | 10.7 | 9.25 | 9.35 | 1043600 | -100922
ATI | 2020-04-27 00:00:00 | 16.86 | 16.86 | 15.56 | 15.58 | 55300 | 0
C | 2020-04-27 00:00:00 | 3.55 | 3.55 | 3.21 | 3.29 | 1054000 | 0
CEB | 2020-04-27 00:00:00 | 47.55 | 48.3 | 47.3 | 48.3 | 140300 | 1407770
ICT | 2020-04-27 00:00:00 | 79.9 | 82 | 79 | 82 | 734270 | 8495949
LBC | 2020-04-27 00:00:00 | 13.5 | 13.5 | 13.3 | 13.3 | 1300 | 0
MAC | 2020-04-27 00:00:00 | 5.3 | 5.5 | 4.8 | 4.85 | 16837600 | -8579568
MAH | 2020-04-27 00:00:00 | 2.78 | 2.85 | 2.25 | 2.38 | 5671000 | 0
MAHB | 2020-04-27 00:00:00 | 2.54 | 2.54 | 2.37 | 2.37 | 55000 | 0
PAL | 2020-04-27 00:00:00 | 7.3 | 7.3 | 6.77 | 7.3 | 52300 | 0
TUGS | 2020-04-27 00:00:00 | 0.91 | 0.91 | 0.86 | 0.9 | 565000 | 0
BHI | 2020-04-27 00:00:00 | 0.03 | 0.03 | 0.029 | 0.03 | 4800000 | 0
WPI | 2020-04-27 00:00:00 | 0.41 | 0.42 | 0.395 | 0.42 | 1070000 | -4000
CEU | 2020-04-27 00:00:00 | 6.49 | 6.49 | 6.49 | 6.49 | 600 | 0
STI | 2020-04-27 00:00:00 | 0.35 | 0.35 | 0.34 | 0.345 | 7130000 | 0
BCOR | 2020-04-27 00:00:00 | 2.65 | 2.79 | 2.43 | 2.5 | 1474000 | 0
BLOOM | 2020-04-27 00:00:00 | 5.48 | 5.55 | 5.28 | 5.35 | 3916100 | -6721851
LOTO | 2020-04-27 00:00:00 | 1.7 | 1.75 | 1.66 | 1.66 | 21000 | 0
LR | 2020-04-27 00:00:00 | 1.51 | 1.51 | 1.44 | 1.46 | 139000 | 10200
MJC | 2020-04-27 00:00:00 | 1.94 | 1.94 | 1.94 | 1.94 | 3000 | 0
PHR | 2020-04-27 00:00:00 | 3.03 | 3.09 | 2.83 | 3.06 | 28000 | 0
PLC | 2020-04-27 00:00:00 | 0.32 | 0.32 | 0.305 | 0.315 | 5880000 | 0
HOME | 2020-04-27 00:00:00 | 5.75 | 5.8 | 5.5 | 5.67 | 1063100 | 2092078
MRSGI | 2020-04-27 00:00:00 | 1.76 | 1.99 | 1.76 | 1.9 | 6713000 | -20700
PGOLD | 2020-04-27 00:00:00 | 47.25 | 48 | 46.95 | 47 | 6682300 | -38302340
RRHI | 2020-04-27 00:00:00 | 60.8 | 62 | 60.5 | 62 | 300680 | -3869684
SEVN | 2020-04-27 00:00:00 | 130 | 130 | 130 | 130 | 210 | 3900
SSI | 2020-04-27 00:00:00 | 1.2 | 1.2 | 1.16 | 1.2 | 1987000 | -896070
WLCON | 2020-04-27 00:00:00 | 14.1 | 14.1 | 13.7 | 14 | 930100 | 9470360
APC | 2020-04-27 00:00:00 | 0.31 | 0.31 | 0.31 | 0.31 | 20000 | 0
ECP | 2020-04-27 00:00:00 | 7.12 | 7.12 | 6.51 | 6.7 | 52400 | 0
HVN | 2020-04-27 00:00:00 | 323 | 323 | 323 | 323 | 30 | 0
PAX | 2020-04-27 00:00:00 | 2.03 | 2.03 | 2 | 2 | 50000 | 0
PHA | 2020-04-27 00:00:00 | 0.275 | 0.285 | 0.25 | 0.26 | 28840000 | -71550
SBS | 2020-04-27 00:00:00 | 5.2 | 5.2 | 5.2 | 5.2 | 300 | 0
^MINING-OIL | 2020-04-27 00:00:00 | 4631.51 | 4834.86 | 4562.7 | 4834.86 | 75863 | -1057
AB | 2020-04-27 00:00:00 | 10.7 | 10.7 | 10.7 | 10.7 | 500 | 0
APX | 2020-04-27 00:00:00 | 1.04 | 1.04 | 0.95 | 1 | 1640000 | 0
AR | 2020-04-27 00:00:00 | 0.001 | 0.0011 | 0.001 | 0.0011 | 59000000 | 0
AT | 2020-04-27 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 10000 | 0
BC | 2020-04-27 00:00:00 | 1.1 | 1.1 | 1.1 | 1.1 | 1000 | 0
COAL | 2020-04-27 00:00:00 | 0.202 | 0.205 | 0.193 | 0.205 | 580000 | 0
CPM | 2020-04-27 00:00:00 | 2.73 | 2.73 | 2.73 | 2.73 | 160000 | 0
DIZ | 2020-04-27 00:00:00 | 6.65 | 6.87 | 6.55 | 6.87 | 5900 | 0
FNI | 2020-04-27 00:00:00 | 0.76 | 0.93 | 0.75 | 0.93 | 19617000 | 52200
GEO | 2020-04-27 00:00:00 | 0.203 | 0.21 | 0.202 | 0.202 | 1190000 | 0
LC | 2020-04-27 00:00:00 | 0.085 | 0.085 | 0.083 | 0.084 | 3830000 | 0
LCB | 2020-04-27 00:00:00 | 0.094 | 0.094 | 0.085 | 0.093 | 620000 | 0
MAB | 2020-04-27 00:00:00 | 0.007 | 0.007 | 0.007 | 0.007 | 4000000 | 0
MARC | 2020-04-27 00:00:00 | 0.6 | 0.61 | 0.58 | 0.6 | 100000 | 0
NI | 2020-04-27 00:00:00 | 0.91 | 0.96 | 0.91 | 0.96 | 2000 | 0
NIKL | 2020-04-27 00:00:00 | 1.66 | 1.73 | 1.63 | 1.73 | 23059000 | -3159590
OM | 2020-04-27 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 40000 | 0
ORE | 2020-04-27 00:00:00 | 0.475 | 0.5 | 0.475 | 0.475 | 190000 | 0
PX | 2020-04-27 00:00:00 | 2.39 | 2.39 | 2.3 | 2.37 | 51000 | -61570
SCC | 2020-04-27 00:00:00 | 11.8 | 12.6 | 11.68 | 12.6 | 718100 | 1882304
UPM | 2020-04-27 00:00:00 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 1000000 | 0
ACEX | 2020-04-27 00:00:00 | 6.71 | 6.97 | 6.71 | 6.96 | 43600 | 697
OPM | 2020-04-27 00:00:00 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 5000000 | 0
PXP | 2020-04-27 00:00:00 | 4.35 | 4.38 | 4.12 | 4.2 | 1857000 | 228080
IDC | 2020-04-27 00:00:00 | 2.18 | 2.3 | 2.05 | 2.06 | 9391000 | 345480
KPPI | 2020-04-27 00:00:00 | 6.75 | 7.15 | 6.65 | 7.05 | 48500 | 0
X | 2020-04-27 00:00:00 | 0.64 | 0.65 | 0.57 | 0.61 | 2812000 | 0
FMETF | 2020-04-27 00:00:00 | 83.5 | 84.4 | 82.75 | 82.8 | 21450 | 114347
^PSEi | 2020-04-27 00:00:00 | 5493.21 | 5493.21 | 5390.97 | 5450.45 | 4067018 | -823641
^ALLSHARES | 2020-04-27 00:00:00 | 3367.38 | 3367.38 | 3314.55 | 3342.72 | 0 | 0
ACPB1 | 2020-04-27 00:00:00 | 491 | 491 | 491 | 491 | 10 | 0
ALCPC | 2020-04-27 00:00:00 | 98 | 98 | 98 | 98 | 880 | 0
APB2R | 2020-04-27 00:00:00 | 504.5 | 504.5 | 491 | 491 | 40 | 0
[NAME] | 2020-04-27 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 40 | 0
FGENG | 2020-04-27 00:00:00 | 103 | 103 | 103 | 103 | 20 | 0
FPHPC | 2020-04-27 00:00:00 | 480 | 480 | 480 | 480 | 20 | 0
GTPPA | 2020-04-27 00:00:00 | 996 | 997 | 996 | 997 | 1500 | 0
GTPPB | 2020-04-27 00:00:00 | 981 | 981 | 981 | 981 | 30 | 0
MWP | 2020-04-27 00:00:00 | 100 | 100 | 99.7 | 99.7 | 220 | 0
PNX3A | 2020-04-27 00:00:00 | 99.5 | 99.5 | 99 | 99 | 3240 | 0
PNX4 | 2020-04-27 00:00:00 | 1005 | 1005 | 1000 | 1000 | 4320 | 0
PRF3A | 2020-04-27 00:00:00 | 1001 | 1013 | 1001 | 1013 | 210 | -100100
SMC2C | 2020-04-27 00:00:00 | 76.3 | 76.35 | 76.3 | 76.35 | 15400 | 0
[NAME] | 2020-04-27 00:00:00 | 74.85 | 74.9 | 74.85 | 74.9 | 7040 | 0
SMC2E | 2020-04-27 00:00:00 | 74.9 | 75 | 74.9 | 75 | 26010 | 0
SMC2F | 2020-04-27 00:00:00 | 75.3 | 75.3 | 75 | 75 | 10400 | 0
[NAME] | 2020-04-27 00:00:00 | 75.05 | 75.3 | 75.05 | 75.3 | 42020 | 0
SMC2H | 2020-04-27 00:00:00 | 75 | 75 | 74.8 | 74.8 | 7000 | 0
SMC2I | 2020-04-27 00:00:00 | 75 | 75 | 75 | 75 | 9700 | 0
ABSP | 2020-04-27 00:00:00 | 15.6 | 15.6 | 15.1 | 15.16 | 57000 | -614100
LRW | 2020-04-27 00:00:00 | 0.77 | 0.77 | 0.75 | 0.75 | 53000 | 0
AUB | 2020-04-28 00:00:00 | 48 | 48.3 | 47.5 | 48 | 5200 | 243850
BDO | 2020-04-28 00:00:00 | 97.8 | 99.9 | 97.6 | 98.9 | 1893760 | -40904892
BPI | 2020-04-28 00:00:00 | 58.95 | 59.15 | 58 | 58.4 | 4931350 | -184206912
CHIB | 2020-04-28 00:00:00 | 19.78 | 19.8 | 19.7 | 19.74 | 85700 | -636192
EW | 2020-04-28 00:00:00 | 7.66 | 7.72 | 7.61 | 7.66 | 161500 | -764525
MBT | 2020-04-28 00:00:00 | 38.25 | 38.6 | 37.5 | 37.5 | 4941000 | -37355270
PBC | 2020-04-28 00:00:00 | 16.58 | 16.58 | 16.5 | 16.5 | 5000 | 0
PNB | 2020-04-28 00:00:00 | 22.85 | 23.25 | 22.8 | 23.15 | 65900 | -113480
PSB | 2020-04-28 00:00:00 | 40.5 | 40.5 | 40.45 | 40.5 | 3700 | 0
PTC | 2020-04-28 00:00:00 | 116.9 | 116.9 | 116.9 | 116.9 | 10 | 0
RCB | 2020-04-28 00:00:00 | 17.3 | 17.3 | 16.82 | 16.82 | 38300 | -28845
SECB | 2020-04-28 00:00:00 | 101.5 | 103 | 101.5 | 102 | 497200 | 11037886
UBP | 2020-04-28 00:00:00 | 54.4 | 54.8 | 52.85 | 54.7 | 2160 | 3808
COL | 2020-04-28 00:00:00 | 15.8 | 16 | 15.78 | 16 | 14300 | 0
MED | 2020-04-28 00:00:00 | 0.305 | 0.345 | 0.3 | 0.31 | 1630000 | -30000
PSE | 2020-04-28 00:00:00 | 166 | 166.5 | 166 | 166.5 | 90 | 0
SLF | 2020-04-28 00:00:00 | 1598 | 1598 | 1598 | 1598 | 20 | 0
^INDUSTRIAL | 2020-04-28 00:00:00 | 7286.81 | 7440.54 | 7254.57 | 7415.19 | 950493 | 22794
ACEPH | 2020-04-28 00:00:00 | 2.35 | 2.38 | 2.3 | 2.34 | 4266000 | 353990
AP | 2020-04-28 00:00:00 | 27.15 | 27.45 | 27 | 27.05 | 353000 | -4856715
BSC | 2020-04-28 00:00:00 | 0.179 | 0.179 | 0.179 | 0.179 | 20000 | 0
FGEN | 2020-04-28 00:00:00 | 18.64 | 18.68 | 18.2 | 18.5 | 828400 | -7594090
FPH | 2020-04-28 00:00:00 | 54.8 | 56.4 | 54.8 | 56 | 19970 | -288505
MER | 2020-04-28 00:00:00 | 252.2 | 263.8 | 252.2 | 262.2 | 150710 | -4415814
MWC | 2020-04-28 00:00:00 | 10.86 | 10.86 | 10.64 | 10.72 | 631500 | -3089752
PCOR | 2020-04-28 00:00:00 | 3.18 | 3.21 | 3.14 | 3.16 | 1774000 | -598270
PERC | 2020-04-28 00:00:00 | 2.4 | 2.4 | 2.31 | 2.39 | 21000 | 0
PNX | 2020-04-28 00:00:00 | 11.26 | 11.36 | 11.16 | 11.36 | 286200 | -1346718
SHLPH | 2020-04-28 00:00:00 | 18.5 | 18.8 | 18.4 | 18.4 | 316200 | -849352
SPC | 2020-04-28 00:00:00 | 7.95 | 7.97 | 7.88 | 7.9 | 17100 | 0
ANI | 2020-04-28 00:00:00 | 8.62 | 8.75 | 8 | 8.4 | 1139800 | 167010
AXLM | 2020-04-28 00:00:00 | 2.92 | 3.05 | 2.89 | 3 | 5049000 | -535430
BMM | 2020-04-28 00:00:00 | 86.95 | 86.95 | 86.95 | 86.95 | 110 | 0
CNPF | 2020-04-28 00:00:00 | 14.38 | 14.38 | 14.24 | 14.3 | 381200 | 2913106
DELM | 2020-04-28 00:00:00 | 3.65 | 3.8 | 3.56 | 3.61 | 87000 | -69220
DNL | 2020-04-28 00:00:00 | 5.31 | 5.6 | 5.22 | 5.42 | 922400 | -2700490
EMP | 2020-04-28 00:00:00 | 7.85 | 7.98 | 7.85 | 7.9 | 506100 | -3940000
FB | 2020-04-28 00:00:00 | 58 | 58.5 | 57.55 | 58.4 | 1938820 | 2865817
FOOD | 2020-04-28 00:00:00 | 0.59 | 0.61 | 0.54 | 0.55 | 3348000 | 79200
FRUIT | 2020-04-28 00:00:00 | 1.44 | 1.46 | 1.42 | 1.43 | 8562000 | -278980
GSMI | 2020-04-28 00:00:00 | 32.4 | 32.4 | 31.5 | 32.4 | 900 | 0
JFC | 2020-04-28 00:00:00 | 136 | 141.4 | 135.6 | 141.2 | 2294620 | 120754629
MAXS | 2020-04-28 00:00:00 | 6.41 | 6.69 | 6.32 | 6.52 | 982600 | -408896
PIP | 2020-04-28 00:00:00 | 1.88 | 1.91 | 1.88 | 1.91 | 501000 | 793800
PIZZA | 2020-04-28 00:00:00 | 6.6 | 6.68 | 6.42 | 6.5 | 2244800 | -334569
RCI | 2020-04-28 00:00:00 | 1.56 | 1.68 | 1.56 | 1.65 | 9847000 | 0
SFI | 2020-04-28 00:00:00 | 0.107 | 0.11 | 0.107 | 0.107 | 170000 | 0
URC | 2020-04-28 00:00:00 | 121 | 125.5 | 119.5 | 123 | 920050 | -56088603
VITA | 2020-04-28 00:00:00 | 0.83 | 0.87 | 0.83 | 0.84 | 14791000 | -21060
CA | 2020-04-28 00:00:00 | 59.9 | 59.9 | 59.9 | 59.9 | 510 | 0
CHP | 2020-04-28 00:00:00 | 1.07 | 1.14 | 1.07 | 1.09 | 9900000 | -122190
EAGLE | 2020-04-28 00:00:00 | 8.02 | 8.26 | 8.01 | 8.2 | 383000 | -1027412
EEI | 2020-04-28 00:00:00 | 5.19 | 5.8 | 5.19 | 5.27 | 6507600 | -810931
HLCM | 2020-04-28 00:00:00 | 11.22 | 11.3 | 11.08 | 11.2 | 728100 | -3564248
MWIDE | 2020-04-28 00:00:00 | 6.46 | 6.79 | 6.31 | 6.44 | 4739500 | -10417720
T | 2020-04-28 00:00:00 | 0.9 | 0.93 | 0.85 | 0.88 | 355000 | 0
VUL | 2020-04-28 00:00:00 | 0.73 | 0.8 | 0.71 | 0.73 | 4868000 | 0
CROWN | 2020-04-28 00:00:00 | 1.71 | 1.84 | 1.7 | 1.8 | 164000 | 36000
EURO | 2020-04-28 00:00:00 | 2.7 | 2.9 | 2.7 | 2.8 | 3488000 | 14460
MVC | 2020-04-28 00:00:00 | 3.55 | 3.64 | 3.46 | 3.64 | 92000 | 0
PPC | 2020-04-28 00:00:00 | 4.2 | 4.21 | 4.2 | 4.21 | 6000 | -4200
CIC | 2020-04-28 00:00:00 | 25.4 | 25.4 | 25 | 25.2 | 7800 | -126420
GREEN | 2020-04-28 00:00:00 | 1.26 | 1.28 | 1.22 | 1.24 | 4078000 | 1265530
IMI | 2020-04-28 00:00:00 | 5.85 | 6 | 5.81 | 6 | 1043100 | -3456000
ION | 2020-04-28 00:00:00 | 1.2 | 1.24 | 1.14 | 1.22 | 757000 | 0
PMPC | 2020-04-28 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 2000 | 0
SSP | 2020-04-28 00:00:00 | 1.35 | 1.39 | 1.1 | 1.24 | 12259000 | 16760
TECH | 2020-04-28 00:00:00 | 8.6 | 9.1 | 8.2 | 9.1 | 5167100 | 480239
^HOLDING | 2020-04-28 00:00:00 | 5330.03 | 5466.64 | 5330.03 | 5464.71 | 840312 | -108848
ABA | 2020-04-28 00:00:00 | 0.58 | 0.58 | 0.57 | 0.57 | 1351000 | -112999
ABG | 2020-04-28 00:00:00 | 7.46 | 7.46 | 7.09 | 7.16 | 7500 | 0
AC | 2020-04-28 00:00:00 | 565 | 585 | 565 | 585 | 289460 | -9456545
AEV | 2020-04-28 00:00:00 | 42 | 42.85 | 41.9 | 42 | 882900 | 2360415
AGI | 2020-04-28 00:00:00 | 6.37 | 6.44 | 6.25 | 6.25 | 2972300 | -13703427
ALLHC | 2020-04-28 00:00:00 | 1.84 | 1.84 | 1.8 | 1.82 | 1165000 | 3900
ANS | 2020-04-28 00:00:00 | 6 | 6 | 5.97 | 6 | 11300 | 9600
APO | 2020-04-28 00:00:00 | 0.55 | 0.55 | 0.54 | 0.55 | 53000 | 0
ATN | 2020-04-28 00:00:00 | 0.51 | 0.53 | 0.5 | 0.51 | 3025000 | 0
ATNB | 2020-04-28 00:00:00 | 0.53 | 0.53 | 0.53 | 0.53 | 200000 | 0
COSCO | 2020-04-28 00:00:00 | 4.81 | 4.93 | 4.79 | 4.93 | 406000 | -109040
DMC | 2020-04-28 00:00:00 | 4.2 | 4.25 | 4.12 | 4.12 | 4106000 | -9893300
FDC | 2020-04-28 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 1100 | 0
FJP | 2020-04-28 00:00:00 | 2.89 | 2.91 | 2.89 | 2.91 | 3000 | 0
GTCAP | 2020-04-28 00:00:00 | 448 | 453.6 | 440 | 450 | 220740 | -22061906
HI | 2020-04-28 00:00:00 | 3.61 | 3.92 | 3.6 | 3.7 | 66000 | -39200
JGS | 2020-04-28 00:00:00 | 50 | 51.95 | 49.75 | 50.6 | 942410 | -21842562
[NAME] | 2020-04-28 00:00:00 | 6.27 | 6.28 | 6.27 | 6.28 | 12300 | 0
LIHC | 2020-04-28 00:00:00 | 0.485 | 0.5 | 0.48 | 0.48 | 180000 | 0
LPZ | 2020-04-28 00:00:00 | 2.85 | 2.85 | 2.67 | 2.68 | 1181000 | -1504580
LTG | 2020-04-28 00:00:00 | 7.62 | 7.8 | 7.5 | 7.6 | 530500 | -1287612
MHC | 2020-04-28 00:00:00 | 0.435 | 0.47 | 0.435 | 0.47 | 40000 | 0
MPI | 2020-04-28 00:00:00 | 2.58 | 2.59 | 2.48 | 2.5 | 39197000 | -30333140
PRIM | 2020-04-28 00:00:00 | 0.89 | 0.89 | 0.81 | 0.84 | 444000 | 0
SGI | 2020-04-28 00:00:00 | 1 | 1 | 0.99 | 1 | 14000 | 0
SGP | 2020-04-28 00:00:00 | 163 | 163 | 160 | 163 | 470 | 0
SM | 2020-04-28 00:00:00 | 782 | 820 | 782 | 819 | 250110 | 1931910
SMC | 2020-04-28 00:00:00 | 98 | 98 | 97.05 | 97.5 | 272760 | -2823590
SOC | 2020-04-28 00:00:00 | 0.65 | 0.65 | 0.64 | 0.65 | 104000 | 0
TFHI | 2020-04-28 00:00:00 | 141 | 145 | 139.5 | 139.5 | 5000 | 13950
WIN | 2020-04-28 00:00:00 | 0.19 | 0.19 | 0.19 | 0.19 | 40000 | 0
ZHI | 2020-04-28 00:00:00 | 0.153 | 0.164 | 0.153 | 0.16 | 400000 | 0
^PROPERTY | 2020-04-28 00:00:00 | 2741.35 | 2805.23 | 2735.67 | 2805.23 | 722301 | -60746
ALCO | 2020-04-28 00:00:00 | 0.6 | 0.6 | 0.55 | 0.57 | 1918000 | 0
ALI | 2020-04-28 00:00:00 | 29.45 | 30.3 | 29.4 | 30.25 | 8868000 | -35541240
ARA | 2020-04-28 00:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 6000 | 0
BEL | 2020-04-28 00:00:00 | 1.33 | 1.34 | 1.32 | 1.34 | 315000 | -5340
BRN | 2020-04-28 00:00:00 | 0.56 | 0.59 | 0.56 | 0.58 | 2017000 | 0
CEI | 2020-04-28 00:00:00 | 0.121 | 0.121 | 0.121 | 0.121 | 10000 | 0
CLI | 2020-04-28 00:00:00 | 3.9 | 3.98 | 3.9 | 3.98 | 522000 | -297070
CPG | 2020-04-28 00:00:00 | 0.35 | 0.36 | 0.35 | 0.355 | 2830000 | 0
CYBR | 2020-04-28 00:00:00 | 0.29 | 0.3 | 0.29 | 0.3 | 460000 | 0
DD | 2020-04-28 00:00:00 | 16.1 | 16.14 | 15.92 | 16.14 | 139300 | 1126572
DMW | 2020-04-28 00:00:00 | 7 | 7 | 6.98 | 6.99 | 37900 | -140700
FLI | 2020-04-28 00:00:00 | 0.93 | 0.94 | 0.92 | 0.92 | 1960000 | -108230
GERI | 2020-04-28 00:00:00 | 0.85 | 0.85 | 0.8 | 0.85 | 23000 | 0
HOUSE | 2020-04-28 00:00:00 | 11 | 11 | 10.72 | 10.74 | 1800 | 0
IRC | 2020-04-28 00:00:00 | 0.81 | 0.84 | 0.81 | 0.83 | 660000 | -22920
LAND | 2020-04-28 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 1000 | 0
MEG | 2020-04-28 00:00:00 | 2.58 | 2.64 | 2.52 | 2.56 | 23089000 | -21419450
MRC | 2020-04-28 00:00:00 | 0.163 | 0.172 | 0.16 | 0.17 | 18000000 | -1650
PHES | 2020-04-28 00:00:00 | 0.325 | 0.325 | 0.32 | 0.32 | 130000 | 0
PRMX | 2020-04-28 00:00:00 | 1.51 | 1.52 | 1.5 | 1.5 | 118000 | 0
RLC | 2020-04-28 00:00:00 | 15.48 | 15.48 | 15.08 | 15.3 | 1132200 | -692090
RLT | 2020-04-28 00:00:00 | 0.234 | 0.234 | 0.232 | 0.232 | 230000 | 0
ROCK | 2020-04-28 00:00:00 | 1.54 | 1.54 | 1.53 | 1.53 | 7000 | 0
SHNG | 2020-04-28 00:00:00 | 2.72 | 2.75 | 2.71 | 2.75 | 37000 | 0
SLI | 2020-04-28 00:00:00 | 1.9 | 1.9 | 1.84 | 1.9 | 152000 | 0
SMPH | 2020-04-28 00:00:00 | 28.8 | 29.7 | 28.7 | 29.7 | 6917500 | -3305310
STR | 2020-04-28 00:00:00 | 4.1 | 4.16 | 3.96 | 4.06 | 74000 | 0
SUN | 2020-04-28 00:00:00 | 1.26 | 1.26 | 1.2 | 1.25 | 1692000 | 0
VLL | 2020-04-28 00:00:00 | 4 | 4.18 | 4 | 4.08 | 622000 | -338660
^SERVICE | 2020-04-28 00:00:00 | 1323.09 | 1339.03 | 1323.09 | 1337.77 | 1219553 | 40918
ABS | 2020-04-28 00:00:00 | 16.58 | 16.68 | 16.58 | 16.6 | 70900 | 0
GMA7 | 2020-04-28 00:00:00 | 4.85 | 4.85 | 4.79 | 4.8 | 141000 | 0
MB | 2020-04-28 00:00:00 | 0.35 | 0.355 | 0.35 | 0.355 | 60000 | 0
MBC | 2020-04-28 00:00:00 | 10.22 | 10.22 | 10.22 | 10.22 | 300 | 0
GLO | 2020-04-28 00:00:00 | 2210 | 2268 | 2210 | 2258 | 23120 | 10704950
TEL | 2020-04-28 00:00:00 | 1240 | 1265 | 1206 | 1206 | 180805 | -4232850
APL | 2020-04-28 00:00:00 | 0.039 | 0.041 | 0.039 | 0.041 | 31500000 | 0
DFNN | 2020-04-28 00:00:00 | 3.03 | 3.05 | 3.03 | 3.05 | 19000 | 0
DITO | 2020-04-28 00:00:00 | 2.07 | 2.1 | 1.98 | 2.03 | 99460000 | -3797160
IS | 2020-04-28 00:00:00 | 0.083 | 0.083 | 0.083 | 0.083 | 170000 | 0
NOW | 2020-04-28 00:00:00 | 1.76 | 1.79 | 1.74 | 1.77 | 972000 | 159620
TBGI | 2020-04-28 00:00:00 | 0.194 | 0.194 | 0.185 | 0.191 | 2750000 | 0
WEB | 2020-04-28 00:00:00 | 2.33 | 2.45 | 2.27 | 2.28 | 1715000 | 0
2GO | 2020-04-28 00:00:00 | 9.1 | 10 | 8.6 | 9.4 | 626600 | 53235
C | 2020-04-28 00:00:00 | 3.27 | 3.27 | 3.13 | 3.25 | 1360000 | 0
CEB | 2020-04-28 00:00:00 | 48.35 | 49 | 47.85 | 49 | 118500 | 556600
ICT | 2020-04-28 00:00:00 | 82.15 | 88 | 81.5 | 88 | 1919750 | 72024616
LBC | 2020-04-28 00:00:00 | 13.3 | 13.7 | 13.3 | 13.7 | 2700 | 0
LSC | 2020-04-28 00:00:00 | 0.7 | 0.77 | 0.7 | 0.77 | 33000 | 0
MAC | 2020-04-28 00:00:00 | 4.98 | 5.08 | 4.9 | 5.02 | 6528000 | -2264590
MAH | 2020-04-28 00:00:00 | 2.36 | 3.1 | 2.26 | 2.84 | 17480000 | 0
MAHB | 2020-04-28 00:00:00 | 2 | 3 | 2 | 2.79 | 301000 | 0
PAL | 2020-04-28 00:00:00 | 7.3 | 7.3 | 7 | 7.1 | 14600 | 0
TUGS | 2020-04-28 00:00:00 | 0.91 | 0.91 | 0.87 | 0.89 | 735000 | 0
BHI | 2020-04-28 00:00:00 | 0.03 | 0.03 | 0.028 | 0.028 | 19700000 | 5600
WPI | 2020-04-28 00:00:00 | 0.42 | 0.42 | 0.41 | 0.41 | 230000 | 0
STI | 2020-04-28 00:00:00 | 0.34 | 0.345 | 0.335 | 0.345 | 4940000 | -244750
BCOR | 2020-04-28 00:00:00 | 2.59 | 2.59 | 2.3 | 2.32 | 848000 | 0
BLOOM | 2020-04-28 00:00:00 | 5.35 | 5.74 | 5.34 | 5.64 | 12920300 | 3608322
LOTO | 2020-04-28 00:00:00 | 1.65 | 1.65 | 1.65 | 1.65 | 1000 | 0
LR | 2020-04-28 00:00:00 | 1.47 | 1.49 | 1.44 | 1.48 | 146000 | 11720
PHR | 2020-04-28 00:00:00 | 2.86 | 2.9 | 2.82 | 2.9 | 145000 | 0
PLC | 2020-04-28 00:00:00 | 0.315 | 0.32 | 0.305 | 0.315 | 4870000 | -3050
HOME | 2020-04-28 00:00:00 | 5.67 | 5.9 | 5.62 | 5.83 | 1736100 | 1066356
MRSGI | 2020-04-28 00:00:00 | 1.91 | 1.98 | 1.81 | 1.87 | 4617000 | -2350
PGOLD | 2020-04-28 00:00:00 | 47.4 | 47.5 | 46.65 | 47 | 3995200 | -23685950
RRHI | 2020-04-28 00:00:00 | 63 | 64.5 | 62.25 | 62.5 | 609090 | -13038241
SEVN | 2020-04-28 00:00:00 | 137.5 | 137.5 | 129 | 129 | 138040 | -165561
SSI | 2020-04-28 00:00:00 | 1.2 | 1.22 | 1.15 | 1.21 | 4738000 | -3578240
WLCON | 2020-04-28 00:00:00 | 14.2 | 14.54 | 14.02 | 14.04 | 2439700 | 3791618
APC | 2020-04-28 00:00:00 | 0.31 | 0.32 | 0.3 | 0.3 | 760000 | 0
ECP | 2020-04-28 00:00:00 | 6.63 | 9.38 | 6.63 | 7.54 | 2107300 | -23112
HVN | 2020-04-28 00:00:00 | 319 | 323 | 317 | 317 | 140 | -28590
PAX | 2020-04-28 00:00:00 | 2.01 | 2.01 | 2.01 | 2.01 | 10000 | 0
PHA | 2020-04-28 00:00:00 | 0.26 | 0.26 | 0.247 | 0.255 | 12030000 | 0
^MINING-OIL | 2020-04-28 00:00:00 | 4853.78 | 4853.78 | 4635.64 | 4635.64 | 59766 | -3464
AB | 2020-04-28 00:00:00 | 10.5 | 10.7 | 10.5 | 10.7 | 9300 | 0
APX | 2020-04-28 00:00:00 | 0.99 | 1 | 0.94 | 0.95 | 3007000 | 231600
AR | 2020-04-28 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.0011 | 31000000 | -2200
AT | 2020-04-28 00:00:00 | 1.79 | 1.85 | 1.72 | 1.85 | 616000 | 0
COAL | 2020-04-28 00:00:00 | 0.205 | 0.205 | 0.205 | 0.205 | 100000 | 0
CPM | 2020-04-28 00:00:00 | 2.69 | 2.69 | 2.69 | 2.69 | 13000 | 0
DIZ | 2020-04-28 00:00:00 | 6.59 | 6.86 | 6.59 | 6.86 | 1100 | 0
FNI | 2020-04-28 00:00:00 | 0.95 | 0.95 | 0.83 | 0.85 | 16788000 | 169060
GEO | 2020-04-28 00:00:00 | 0.205 | 0.205 | 0.201 | 0.201 | 440000 | 0
LC | 2020-04-28 00:00:00 | 0.081 | 0.084 | 0.081 | 0.082 | 3100000 | 0
LCB | 2020-04-28 00:00:00 | 0.082 | 0.09 | 0.082 | 0.09 | 450000 | 0
MA | 2020-04-28 00:00:00 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 99000000 | 0
MARC | 2020-04-28 00:00:00 | 0.61 | 0.61 | 0.58 | 0.6 | 368000 | 0
NI | 2020-04-28 00:00:00 | 0.96 | 0.96 | 0.91 | 0.91 | 14000 | 0
NIKL | 2020-04-28 00:00:00 | 1.8 | 1.81 | 1.66 | 1.66 | 16484000 | -2494640
ORE | 2020-04-28 00:00:00 | 0.475 | 0.495 | 0.475 | 0.495 | 20000 | 0
PX | 2020-04-28 00:00:00 | 2.39 | 2.4 | 2.3 | 2.3 | 672000 | -191510
SCC | 2020-04-28 00:00:00 | 12.36 | 12.36 | 11.82 | 11.98 | 574700 | -1061536
UPM | 2020-04-28 00:00:00 | 0.004 | 0.004 | 0.004 | 0.004 | 15000000 | 0
ACEX | 2020-04-28 00:00:00 | 6.55 | 6.92 | 6.55 | 6.83 | 52400 | 0
OPM | 2020-04-28 00:00:00 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 3000000 | 0
PXP | 2020-04-28 00:00:00 | 4.22 | 4.34 | 4.21 | 4.25 | 538000 | -114840
IDC | 2020-04-28 00:00:00 | 2.12 | 2.35 | 2.06 | 2.24 | 12677000 | -404250
KPPI | 2020-04-28 00:00:00 | 7.14 | 7.14 | 6.81 | 7.09 | 52400 | 0
X | 2020-04-28 00:00:00 | 0.62 | 0.63 | 0.61 | 0.61 | 1199000 | -6200
FMETF | 2020-04-28 00:00:00 | 83 | 84.95 | 82.9 | 84.4 | 17370 | 35454
^PSEi | 2020-04-28 00:00:00 | 5470.83 | 5574.98 | 5466.47 | 5574.98 | 4614318 | -471711
^ALLSHARES | 2020-04-28 00:00:00 | 3355.53 | 3394.75 | 3352.54 | 3394.75 | 0 | 0
8990P | 2020-04-28 00:00:00 | 98 | 98.8 | 97.9 | 98.8 | 1620 | 0
ALCPB | 2020-04-28 00:00:00 | 100 | 100 | 100 | 100 | 8520 | 0
ALCPC | 2020-04-28 00:00:00 | 98.5 | 98.5 | 98 | 98 | 500 | 0
APB2R | 2020-04-28 00:00:00 | 504.5 | 504.5 | 502 | 504 | 2420 | 0
[NAME] | 2020-04-28 00:00:00 | 99 | 99.5 | 99 | 99 | 12030 | 0
DDPR | 2020-04-28 00:00:00 | 99 | 99 | 99 | 99 | 360 | 0
FGENG | 2020-04-28 00:00:00 | 104 | 104 | 104 | 104 | 7300 | 0
FPHPC | 2020-04-28 00:00:00 | 485 | 485 | 485 | 485 | 80 | 0
GLOPP | 2020-04-28 00:00:00 | 500 | 500 | 500 | 500 | 100 | 0
MWP | 2020-04-28 00:00:00 | 100 | 100 | 100 | 100 | 27840 | 0
PNX3A | 2020-04-28 00:00:00 | 99 | 99 | 99 | 99 | 5000 | 0
PNX4 | 2020-04-28 00:00:00 | 1000 | 1000 | 996 | 1000 | 6415 | 0
PRF2B | 2020-04-28 00:00:00 | 1030 | 1030 | 1030 | 1030 | 10 | 0
PRF3A | 2020-04-28 00:00:00 | 1000 | 1012 | 1000 | 1012 | 8500 | 0
PRF3B | 2020-04-28 00:00:00 | 1021 | 1021 | 1020 | 1020 | 7060 | 0
SMC2C | 2020-04-28 00:00:00 | 76.9 | 77.5 | 76.45 | 76.45 | 8340 | 0
SMC2E | 2020-04-28 00:00:00 | 75 | 75.1 | 75 | 75.1 | 84810 | 0
SMC2F | 2020-04-28 00:00:00 | 75.05 | 75.05 | 75.05 | 75.05 | 550000 | 0
[NAME] | 2020-04-28 00:00:00 | 75.3 | 75.3 | 75.3 | 75.3 | 10 | 0
SMC2I | 2020-04-28 00:00:00 | 75 | 75.5 | 75 | 75.5 | 800090 | 3775
ABSP | 2020-04-28 00:00:00 | 15.2 | 15.2 | 15.2 | 15.2 | 5000 | 0
LRW | 2020-04-28 00:00:00 | 0.8 | 0.8 | 0.73 | 0.73 | 49000 | 0
DMPA2 | 2020-04-28 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 1030 | 0
AUB | 2020-04-29 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 5000 | 242500
BDO | 2020-04-29 00:00:00 | 98.9 | 99.5 | 98.5 | 98.7 | 2041860 | -134055063
BPI | 2020-04-29 00:00:00 | 58.4 | 59.05 | 58.3 | 58.5 | 1843740 | -61319313
CHIB | 2020-04-29 00:00:00 | 19.8 | 19.84 | 19.74 | 19.74 | 62800 | -640278
EW | 2020-04-29 00:00:00 | 7.8 | 7.83 | 7.61 | 7.61 | 181900 | 62501
MBT | 2020-04-29 00:00:00 | 38 | 38.05 | 37.4 | 37.6 | 2108600 | -45235535
PBC | 2020-04-29 00:00:00 | 16.7 | 16.7 | 16.5 | 16.5 | 700 | 0
PNB | 2020-04-29 00:00:00 | 23.15 | 23.4 | 23.15 | 23.4 | 10600 | -69960
PSB | 2020-04-29 00:00:00 | 42.45 | 42.5 | 42.45 | 42.5 | 6100 | 0
RCB | 2020-04-29 00:00:00 | 17 | 17 | 16.5 | 16.6 | 9700 | -33310
SECB | 2020-04-29 00:00:00 | 104.4 | 106 | 103 | 103 | 970310 | -139069
UBP | 2020-04-29 00:00:00 | 54.6 | 54.6 | 53.5 | 53.55 | 4060 | -100885
COL | 2020-04-29 00:00:00 | 16 | 16 | 15.42 | 15.42 | 20400 | 0
FERRO | 2020-04-29 00:00:00 | 2.72 | 2.94 | 2.7 | 2.74 | 112000 | 0
I | 2020-04-29 00:00:00 | 0.96 | 0.96 | 0.96 | 0.96 | 1000 | 0
MED | 2020-04-29 00:00:00 | 0.325 | 0.37 | 0.31 | 0.345 | 9810000 | -196250
MFC | 2020-04-29 00:00:00 | 639 | 639 | 639 | 639 | 10 | 0
NRCP | 2020-04-29 00:00:00 | 0.64 | 0.64 | 0.64 | 0.64 | 1000 | 0
PSE | 2020-04-29 00:00:00 | 167.9 | 167.9 | 166.5 | 166.5 | 170 | 0
^INDUSTRIAL | 2020-04-29 00:00:00 | 7446.87 | 7465.39 | 7361.27 | 7465.39 | 773475 | -151569
ACEPH | 2020-04-29 00:00:00 | 2.34 | 2.34 | 2.27 | 2.3 | 5915000 | -89719
AP | 2020-04-29 00:00:00 | 27.05 | 27.5 | 27 | 27.5 | 628500 | -3043280
BSC | 2020-04-29 00:00:00 | 0.169 | 0.179 | 0.169 | 0.179 | 190000 | 0
FGEN | 2020-04-29 00:00:00 | 18.64 | 18.64 | 18.4 | 18.58 | 812800 | -4968932
FPH | 2020-04-29 00:00:00 | 57.05 | 57.2 | 57 | 57 | 21010 | -564810
MER | 2020-04-29 00:00:00 | 264 | 264 | 255.2 | 261.8 | 203710 | -16825522
MWC | 2020-04-29 00:00:00 | 10.9 | 11.02 | 10.82 | 10.88 | 3276300 | -15809836
PCOR | 2020-04-29 00:00:00 | 3.17 | 3.17 | 3.13 | 3.15 | 2721000 | -632820
PERC | 2020-04-29 00:00:00 | 2.47 | 2.47 | 2.4 | 2.4 | 18000 | 0
PNX | 2020-04-29 00:00:00 | 11.26 | 11.26 | 11.16 | 11.16 | 213700 | -113852
SHLPH | 2020-04-29 00:00:00 | 18.5 | 18.5 | 18.24 | 18.24 | 652400 | -1460240
SPC | 2020-04-29 00:00:00 | 7.9 | 7.96 | 7.82 | 7.83 | 26700 | 7830
VVT | 2020-04-29 00:00:00 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | 0
ANI | 2020-04-29 00:00:00 | 8.36 | 8.36 | 8.12 | 8.2 | 715200 | -60470
AXLM | 2020-04-29 00:00:00 | 3.04 | 3.08 | 2.95 | 3 | 3567000 | 1324190
BMM | 2020-04-29 00:00:00 | 86.95 | 86.95 | 86.9 | 86.95 | 300 | 0
CNPF | 2020-04-29 00:00:00 | 14.3 | 14.4 | 14.28 | 14.3 | 2275900 | -5591720
DELM | 2020-04-29 00:00:00 | 3.83 | 3.83 | 3.66 | 3.75 | 23000 | -3780
DNL | 2020-04-29 00:00:00 | 5.5 | 5.55 | 5.36 | 5.4 | 1690200 | -7661424
EMP | 2020-04-29 00:00:00 | 7.86 | 7.9 | 7.85 | 7.9 | 612500 | -4740000
FB | 2020-04-29 00:00:00 | 59.9 | 60 | 58.7 | 59 | 153780 | 410980
FOOD | 2020-04-29 00:00:00 | 0.57 | 0.57 | 0.53 | 0.55 | 1449000 | 31739
FRUIT | 2020-04-29 00:00:00 | 1.43 | 1.47 | 1.41 | 1.45 | 9749000 | -2860
GSMI | 2020-04-29 00:00:00 | 32.3 | 32.4 | 32 | 32 | 56500 | 25839
JFC | 2020-04-29 00:00:00 | 141.2 | 147 | 139.1 | 147 | 1477640 | 7812167
MACAY | 2020-04-29 00:00:00 | 6.4 | 6.52 | 5.9 | 6 | 10200 | -38402
MAXS | 2020-04-29 00:00:00 | 6.52 | 6.74 | 6.4 | 6.7 | 978000 | -51643
MG | 2020-04-29 00:00:00 | 0.121 | 0.14 | 0.121 | 0.14 | 50000 | 0
PIP | 2020-04-29 00:00:00 | 1.91 | 1.92 | 1.91 | 1.91 | 644000 | 1104140
PIZZA | 2020-04-29 00:00:00 | 6.62 | 6.85 | 6.4 | 6.82 | 1470200 | 1974518
RCI | 2020-04-29 00:00:00 | 1.65 | 1.65 | 1.57 | 1.62 | 2121000 | 176700
RFM | 2020-04-29 00:00:00 | 4.36 | 4.4 | 4.35 | 4.35 | 101000 | 30400
ROX | 2020-04-29 00:00:00 | 1.43 | 1.43 | 1.4 | 1.4 | 84000 | 0
SFI | 2020-04-29 00:00:00 | 0.113 | 0.115 | 0.11 | 0.11 | 1150000 | 0
URC | 2020-04-29 00:00:00 | 123.1 | 123.7 | 119.7 | 122 | 1307530 | -93024710
VITA | 2020-04-29 00:00:00 | 0.86 | 0.87 | 0.83 | 0.85 | 4861000 | 30240
VMC | 2020-04-29 00:00:00 | 2.5 | 2.5 | 2.5 | 2.5 | 1000 | 0
CA | 2020-04-29 00:00:00 | 58.5 | 60 | 58.5 | 60 | 3260 | 0
CAB | 2020-04-29 00:00:00 | 51 | 63 | 50.55 | 62.95 | 11580 | 0
CHP | 2020-04-29 00:00:00 | 1.1 | 1.12 | 1.08 | 1.11 | 4861000 | -671060
DAVIN | 2020-04-29 00:00:00 | 4 | 4 | 4 | 4 | 500 | 0
EAGLE | 2020-04-29 00:00:00 | 8.29 | 8.29 | 8.02 | 8.1 | 457300 | -2256677
EEI | 2020-04-29 00:00:00 | 5.5 | 5.5 | 5.29 | 5.3 | 5617800 | -3873458
HLCM | 2020-04-29 00:00:00 | 11.2 | 11.2 | 10.98 | 11.2 | 666600 | -1950676
MWIDE | 2020-04-29 00:00:00 | 6.6 | 6.6 | 6.39 | 6.39 | 1875000 | -413765
PHN | 2020-04-29 00:00:00 | 8.88 | 8.88 | 8.88 | 8.88 | 200 | 0
T | 2020-04-29 00:00:00 | 0.88 | 0.89 | 0.82 | 0.89 | 370000 | 0
VUL | 2020-04-29 00:00:00 | 0.72 | 0.75 | 0.71 | 0.73 | 1202000 | 0
CIP | 2020-04-29 00:00:00 | 188.6 | 188.6 | 180 | 183.9 | 430 | -3700
CROWN | 2020-04-29 00:00:00 | 1.73 | 1.79 | 1.71 | 1.75 | 100000 | 0
EURO | 2020-04-29 00:00:00 | 2.8 | 2.93 | 2.74 | 2.8 | 2001000 | -29000
MVC | 2020-04-29 00:00:00 | 3.63 | 3.66 | 3.6 | 3.66 | 18000 | 0
PPC | 2020-04-29 00:00:00 | 4.21 | 4.21 | 4.2 | 4.2 | 297000 | -1020620
CIC | 2020-04-29 00:00:00 | 25 | 25 | 24.75 | 24.75 | 11900 | -121960
GREEN | 2020-04-29 00:00:00 | 1.24 | 1.34 | 1.22 | 1.33 | 5411000 | 1238440
IMI | 2020-04-29 00:00:00 | 6.07 | 6.1 | 5.8 | 5.85 | 610400 | -1046162
ION | 2020-04-29 00:00:00 | 1.2 | 1.2 | 1.17 | 1.18 | 358000 | 0
SSP | 2020-04-29 00:00:00 | 1.22 | 1.3 | 1.18 | 1.22 | 4236000 | 0
TECH | 2020-04-29 00:00:00 | 9.2 | 9.4 | 8.61 | 8.81 | 4362900 | 334305
^HOLDING | 2020-04-29 00:00:00 | 5472.94 | 5534.53 | 5430.67 | 5509.37 | 539776 | -128530
ABA | 2020-04-29 00:00:00 | 0.57 | 0.59 | 0.57 | 0.59 | 1957000 | -162200
ABG | 2020-04-29 00:00:00 | 7.29 | 7.78 | 7.2 | 7.59 | 22000 | 0
AC | 2020-04-29 00:00:00 | 583 | 591 | 573 | 588 | 231420 | -2438715
AEV | 2020-04-29 00:00:00 | 42 | 42.75 | 41.15 | 41.5 | 745900 | -5506815
AGI | 2020-04-29 00:00:00 | 6.37 | 6.37 | 6.25 | 6.25 | 3356900 | -13928325
ALLHC | 2020-04-29 00:00:00 | 1.81 | 1.81 | 1.72 | 1.8 | 1693000 | 58080
ANS | 2020-04-29 00:00:00 | 6 | 6.08 | 6 | 6 | 6700 | 0
APO | 2020-04-29 00:00:00 | 0.53 | 0.53 | 0.53 | 0.53 | 6000 | 0
ATN | 2020-04-29 00:00:00 | 0.51 | 0.53 | 0.5 | 0.53 | 2831000 | 0
ATNB | 2020-04-29 00:00:00 | 0.53 | 0.55 | 0.53 | 0.55 | 90000 | 22000
COSCO | 2020-04-29 00:00:00 | 4.93 | 4.94 | 4.91 | 4.93 | 2446000 | 112300
DMC | 2020-04-29 00:00:00 | 4.21 | 4.21 | 4.13 | 4.14 | 2945000 | -3053430
FJP | 2020-04-29 00:00:00 | 2.89 | 2.89 | 2.89 | 2.89 | 1000 | 0
GTCAP | 2020-04-29 00:00:00 | 452 | 464 | 451 | 460 | 130080 | -10546740
HI | 2020-04-29 00:00:00 | 3.71 | 3.71 | 3.7 | 3.7 | 149000 | -518000
JGS | 2020-04-29 00:00:00 | 50.6 | 51.7 | 50.25 | 50.95 | 1029720 | -33097374
[NAME] | 2020-04-29 00:00:00 | 4.51 | 6.22 | 4.51 | 6.22 | 3000 | 0
LIHC | 2020-04-29 00:00:00 | 0.495 | 0.495 | 0.485 | 0.485 | 30000 | 0
LPZ | 2020-04-29 00:00:00 | 2.68 | 2.7 | 2.67 | 2.67 | 350000 | -56140
LTG | 2020-04-29 00:00:00 | 7.7 | 7.8 | 7.7 | 7.72 | 1141800 | 3367170
MHC | 2020-04-29 00:00:00 | 0.455 | 0.475 | 0.455 | 0.475 | 180000 | 0
MPI | 2020-04-29 00:00:00 | 2.53 | 2.55 | 2.51 | 2.52 | 28672000 | -28540209
PA | 2020-04-29 00:00:00 | 2.9 | 3.11 | 2.9 | 3.11 | 2000 | 0
PRIM | 2020-04-29 00:00:00 | 0.84 | 0.85 | 0.81 | 0.85 | 115000 | 0
SGP | 2020-04-29 00:00:00 | 170 | 170 | 165 | 166 | 160 | 0
SM | 2020-04-29 00:00:00 | 820 | 843 | 805 | 831 | 115960 | -36861830
SMC | 2020-04-29 00:00:00 | 97.85 | 97.85 | 97.05 | 97.05 | 250200 | 2619364
SOC | 2020-04-29 00:00:00 | 0.64 | 0.64 | 0.6 | 0.64 | 547000 | 0
TFHI | 2020-04-29 00:00:00 | 139.5 | 142 | 139.5 | 142 | 1640 | 0
WIN | 2020-04-29 00:00:00 | 0.178 | 0.185 | 0.175 | 0.185 | 110000 | 0
ZHI | 2020-04-29 00:00:00 | 0.155 | 0.159 | 0.15 | 0.159 | 830000 | 0
^PROPERTY | 2020-04-29 00:00:00 | 2815.59 | 2902.46 | 2791.86 | 2887.73 | 733308 | -79685
ALCO | 2020-04-29 00:00:00 | 0.57 | 0.58 | 0.56 | 0.56 | 665000 | 0
ALI | 2020-04-29 00:00:00 | 30.45 | 31.7 | 30.3 | 31 | 12591200 | -50384830
ARA | 2020-04-29 00:00:00 | 1.05 | 1.05 | 0.99 | 1.01 | 77000 | 0
BEL | 2020-04-29 00:00:00 | 1.4 | 1.4 | 1.37 | 1.38 | 285000 | 28000
BRN | 2020-04-29 00:00:00 | 0.58 | 0.59 | 0.56 | 0.58 | 2986000 | 0
CDC | 2020-04-29 00:00:00 | 0.75 | 0.77 | 0.75 | 0.77 | 132000 | 82500
CEI | 2020-04-29 00:00:00 | 0.125 | 0.134 | 0.123 | 0.134 | 640000 | 0
CHI | 2020-04-29 00:00:00 | 5.9 | 5.9 | 5.9 | 5.9 | 100 | 0
CLI | 2020-04-29 00:00:00 | 3.98 | 3.98 | 3.91 | 3.98 | 1298000 | -292900
CPG | 2020-04-29 00:00:00 | 0.355 | 0.36 | 0.35 | 0.36 | 3550000 | 0
CYBR | 2020-04-29 00:00:00 | 0.295 | 0.31 | 0.29 | 0.295 | 780000 | 0
DD | 2020-04-29 00:00:00 | 16.14 | 16.16 | 16.02 | 16.14 | 92400 | -154648
DMW | 2020-04-29 00:00:00 | 6.95 | 6.99 | 6.95 | 6.95 | 10700 | -47261
EVER | 2020-04-29 00:00:00 | 0.08 | 0.08 | 0.06 | 0.072 | 2120000 | 2400
FLI | 2020-04-29 00:00:00 | 0.93 | 0.96 | 0.92 | 0.95 | 5537000 | 1848490
GERI | 2020-04-29 00:00:00 | 0.85 | 0.85 | 0.8 | 0.85 | 6000 | 0
HOUSE | 2020-04-29 00:00:00 | 10.72 | 11 | 10.7 | 10.7 | 19600 | -19668
IRC | 2020-04-29 00:00:00 | 0.84 | 0.88 | 0.83 | 0.86 | 994000 | 0
MEG | 2020-04-29 00:00:00 | 2.57 | 2.6 | 2.55 | 2.57 | 39505000 | -15959250
MRC | 2020-04-29 00:00:00 | 0.171 | 0.172 | 0.167 | 0.167 | 10810000 | -17200
PHES | 2020-04-29 00:00:00 | 0.32 | 0.32 | 0.3 | 0.3 | 20000 | 0
PRMX | 2020-04-29 00:00:00 | 1.52 | 1.52 | 1.52 | 1.52 | 1000 | 0
RLC | 2020-04-29 00:00:00 | 15.3 | 15.5 | 15.1 | 15.48 | 558000 | -2186218
RLT | 2020-04-29 00:00:00 | 0.245 | 0.245 | 0.24 | 0.24 | 50000 | 0
ROCK | 2020-04-29 00:00:00 | 1.54 | 1.54 | 1.47 | 1.54 | 21000 | 12320
SHNG | 2020-04-29 00:00:00 | 2.75 | 2.75 | 2.7 | 2.73 | 68000 | 13550
SLI | 2020-04-29 00:00:00 | 1.85 | 1.9 | 1.85 | 1.9 | 79000 | 0
SMPH | 2020-04-29 00:00:00 | 29.75 | 31 | 29.15 | 30.95 | 6020100 | -12252365
STR | 2020-04-29 00:00:00 | 4.04 | 4.05 | 3.9 | 4.01 | 41000 | 0
SUN | 2020-04-29 00:00:00 | 1.25 | 1.29 | 1.23 | 1.26 | 1243000 | 0
VLL | 2020-04-29 00:00:00 | 4.07 | 4.18 | 4.04 | 4.13 | 894000 | -358400
^SERVICE | 2020-04-29 00:00:00 | 1340.25 | 1349 | 1334.25 | 1349 | 1866994 | 19558
ABS | 2020-04-29 00:00:00 | 16.6 | 16.68 | 16.48 | 16.58 | 193100 | 0
GMA7 | 2020-04-29 00:00:00 | 4.8 | 4.8 | 4.77 | 4.8 | 133000 | 0
MB | 2020-04-29 00:00:00 | 0.37 | 0.37 | 0.37 | 0.37 | 30000 | 0
MBC | 2020-04-29 00:00:00 | 10.22 | 10.22 | 10.22 | 10.22 | 600 | 0
GLO | 2020-04-29 00:00:00 | 2258 | 2258 | 2186 | 2230 | 26950 | -15026250
TEL | 2020-04-29 00:00:00 | 1231 | 1270 | 1231 | 1270 | 394375 | 105631555
APL | 2020-04-29 00:00:00 | 0.042 | 0.042 | 0.04 | 0.042 | 17700000 | 0
DFNN | 2020-04-29 00:00:00 | 3.1 | 3.1 | 3.1 | 3.1 | 1000 | 0
DITO | 2020-04-29 00:00:00 | 2.05 | 2.18 | 2 | 2.18 | 55259000 | 2103079
IS | 2020-04-29 00:00:00 | 0.082 | 0.083 | 0.081 | 0.083 | 1410000 | 0
NOW | 2020-04-29 00:00:00 | 1.8 | 1.84 | 1.77 | 1.83 | 1297000 | 63350
TBGI | 2020-04-29 00:00:00 | 0.19 | 0.191 | 0.181 | 0.19 | 1320000 | 0
WEB | 2020-04-29 00:00:00 | 2.3 | 2.39 | 2.3 | 2.35 | 1232000 | -44690
2GO | 2020-04-29 00:00:00 | 9.5 | 11.3 | 9.15 | 11.2 | 1448900 | -50729
ATI | 2020-04-29 00:00:00 | 16.48 | 16.48 | 16.48 | 16.48 | 300 | 0
C | 2020-04-29 00:00:00 | 3.27 | 3.35 | 3.24 | 3.34 | 741000 | 0
CEB | 2020-04-29 00:00:00 | 49.75 | 50 | 49.1 | 49.4 | 76500 | -1424120
ICT | 2020-04-29 00:00:00 | 86 | 86.8 | 85 | 86.2 | 1554540 | -30533636
LBC | 2020-04-29 00:00:00 | 13.7 | 13.7 | 13.6 | 13.7 | 2800 | 0
LSC | 2020-04-29 00:00:00 | 0.78 | 0.78 | 0.72 | 0.78 | 41000 | 0
MAC | 2020-04-29 00:00:00 | 5.1 | 5.25 | 4.98 | 5.12 | 14792500 | -20665899
MAH | 2020-04-29 00:00:00 | 2.9 | 3.19 | 2.56 | 2.68 | 28995000 | 0
MAHB | 2020-04-29 00:00:00 | 2.8 | 3.05 | 2.79 | 2.91 | 337000 | -58400
PAL | 2020-04-29 00:00:00 | 7.2 | 7.3 | 7 | 7.25 | 9000 | 0
TUGS | 2020-04-29 00:00:00 | 0.9 | 0.91 | 0.88 | 0.89 | 366000 | 90000
BHI | 2020-04-29 00:00:00 | 0.028 | 0.029 | 0.028 | 0.029 | 4500000 | 0
DWC | 2020-04-29 00:00:00 | 1.51 | 1.51 | 1.51 | 1.51 | 1000 | 0
WPI | 2020-04-29 00:00:00 | 0.405 | 0.41 | 0.4 | 0.41 | 250000 | 0
CEU | 2020-04-29 00:00:00 | 6.1 | 6.2 | 6.1 | 6.2 | 2700 | 0
STI | 2020-04-29 00:00:00 | 0.35 | 0.35 | 0.335 | 0.35 | 5240000 | -277700
BCOR | 2020-04-29 00:00:00 | 2.35 | 2.42 | 2.31 | 2.35 | 151000 | 0
BLOOM | 2020-04-29 00:00:00 | 5.73 | 5.73 | 5.53 | 5.53 | 6691800 | -2606425
LR | 2020-04-29 00:00:00 | 1.45 | 1.48 | 1.44 | 1.44 | 96000 | 10080
MJC | 2020-04-29 00:00:00 | 2.05 | 2.05 | 2.05 | 2.05 | 13000 | 0
PHR | 2020-04-29 00:00:00 | 2.82 | 2.97 | 2.82 | 2.94 | 154000 | 0
PLC | 2020-04-29 00:00:00 | 0.31 | 0.315 | 0.305 | 0.31 | 2050000 | 0
HOME | 2020-04-29 00:00:00 | 5.83 | 5.83 | 5.7 | 5.7 | 14486500 | 62061586
MRSGI | 2020-04-29 00:00:00 | 1.89 | 1.91 | 1.85 | 1.91 | 2235000 | -1062760
PGOLD | 2020-04-29 00:00:00 | 46.9 | 46.9 | 45.8 | 46.4 | 7425900 | -45472560
RRHI | 2020-04-29 00:00:00 | 62 | 65 | 62 | 64.95 | 1613800 | -31061162
SEVN | 2020-04-29 00:00:00 | 129 | 129 | 125 | 125 | 41720 | -733659
SSI | 2020-04-29 00:00:00 | 1.23 | 1.33 | 1.2 | 1.3 | 20537000 | -14572500
WLCON | 2020-04-29 00:00:00 | 14.3 | 14.3 | 13.9 | 14 | 3841300 | 13137974
APC | 2020-04-29 00:00:00 | 0.31 | 0.31 | 0.295 | 0.295 | 370000 | 0
ECP | 2020-04-29 00:00:00 | 7.56 | 8.95 | 7.56 | 8.03 | 1300400 | 67360
HVN | 2020-04-29 00:00:00 | 320 | 329 | 310.8 | 310.8 | 1110 | -15540
PHA | 2020-04-29 00:00:00 | 0.255 | 0.255 | 0.247 | 0.25 | 10590000 | 0
SBS | 2020-04-29 00:00:00 | 5.21 | 5.21 | 5.2 | 5.2 | 10400 | 0
^MINING-OIL | 2020-04-29 00:00:00 | 4712.76 | 4730.88 | 4675.43 | 4692.94 | 37650 | -1502
AB | 2020-04-29 00:00:00 | 10.7 | 10.7 | 10.7 | 10.7 | 4400 | 0
APX | 2020-04-29 00:00:00 | 0.97 | 0.97 | 0.92 | 0.94 | 1590000 | 0
AR | 2020-04-29 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.0011 | 28000000 | 2200
AT | 2020-04-29 00:00:00 | 1.85 | 1.85 | 1.85 | 1.85 | 35000 | 0
BC | 2020-04-29 00:00:00 | 1.02 | 1.1 | 1.02 | 1.1 | 3000 | 0
COAL | 2020-04-29 00:00:00 | 0.2 | 0.205 | 0.2 | 0.205 | 160000 | 0
CPM | 2020-04-29 00:00:00 | 2.69 | 2.73 | 2.69 | 2.73 | 221000 | 251120
DIZ | 2020-04-29 00:00:00 | 6.59 | 7.22 | 6.59 | 7 | 16300 | 0
FNI | 2020-04-29 00:00:00 | 0.88 | 0.91 | 0.86 | 0.9 | 6659000 | -278600
GEO | 2020-04-29 00:00:00 | 0.201 | 0.204 | 0.2 | 0.201 | 440000 | 0
LC | 2020-04-29 00:00:00 | 0.081 | 0.084 | 0.081 | 0.084 | 1700000 | 0
LCB | 2020-04-29 00:00:00 | 0.09 | 0.091 | 0.085 | 0.09 | 220000 | 0
MA | 2020-04-29 00:00:00 | 0.0066 | 0.0066 | 0.0065 | 0.0066 | 36000000 | 0
MARC | 2020-04-29 00:00:00 | 0.59 | 0.6 | 0.58 | 0.58 | 132000 | 0
NI | 2020-04-29 00:00:00 | 0.96 | 0.96 | 0.91 | 0.91 | 2000 | 0
NIKL | 2020-04-29 00:00:00 | 1.7 | 1.72 | 1.68 | 1.68 | 6698000 | -3063550
OM | 2020-04-29 00:00:00 | 0.395 | 0.4 | 0.395 | 0.4 | 40000 | 0
ORE | 2020-04-29 00:00:00 | 0.51 | 0.52 | 0.49 | 0.49 | 80000 | 0
PX | 2020-04-29 00:00:00 | 2.3 | 2.35 | 2.3 | 2.3 | 107000 | -69280
SCC | 2020-04-29 00:00:00 | 12.2 | 12.2 | 12 | 12.1 | 973800 | 2207214
UPM | 2020-04-29 00:00:00 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 4000000 | 0
ACEX | 2020-04-29 00:00:00 | 6.94 | 6.94 | 6.65 | 6.7 | 47300 | 680
OPM | 2020-04-29 00:00:00 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 12000000 | 0
OPMB | 2020-04-29 00:00:00 | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 12000000 | 0
OV | 2020-04-29 00:00:00 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1000000 | 8300
PXP | 2020-04-29 00:00:00 | 4.27 | 4.39 | 4.18 | 4.32 | 1103000 | -560999
IDC | 2020-04-29 00:00:00 | 2.3 | 2.43 | 2.2 | 2.24 | 15631000 | 1473750
KPPI | 2020-04-29 00:00:00 | 6.9 | 7.72 | 6.9 | 7.5 | 243100 | -26070
X | 2020-04-29 00:00:00 | 0.61 | 0.63 | 0.61 | 0.62 | 1023000 | 0
FMETF | 2020-04-29 00:00:00 | 85.05 | 86.75 | 84.5 | 86.25 | 10930 | 123878
^PSEi | 2020-04-29 00:00:00 | 5589.27 | 5656.01 | 5556.23 | 5643.97 | 4541676 | -726047
^ALLSHARES | 2020-04-29 00:00:00 | 3406.71 | 3432.4 | 3391.51 | 3425.28 | 0 | 0
8990P | 2020-04-29 00:00:00 | 99 | 99 | 99 | 99 | 40 | 0
ACPB1 | 2020-04-29 00:00:00 | 500 | 500 | 500 | 500 | 20 | 0
ALCPB | 2020-04-29 00:00:00 | 100 | 100 | 100 | 100 | 1060 | 0
[NAME] | 2020-04-29 00:00:00 | 99 | 99.5 | 99 | 99.5 | 9950 | 693000
DDPR | 2020-04-29 00:00:00 | 99 | 99 | 99 | 99 | 44640 | 0
FPHPC | 2020-04-29 00:00:00 | 495 | 495 | 490 | 490 | 40 | 0
GLOPP | 2020-04-29 00:00:00 | 500 | 500 | 500 | 500 | 240 | 0
GTPPB | 2020-04-29 00:00:00 | 982 | 982 | 981 | 982 | 3600 | 0
MWP | 2020-04-29 00:00:00 | 100 | 100.1 | 100 | 100 | 440 | 0
PNX3A | 2020-04-29 00:00:00 | 99 | 99 | 98.8 | 98.8 | 14000 | 0
PNX3B | 2020-04-29 00:00:00 | 102 | 104.5 | 100.1 | 100.1 | 8270 | 52250
PNX4 | 2020-04-29 00:00:00 | 1000 | 1000 | 997 | 997 | 1590 | 0
PRF3A | 2020-04-29 00:00:00 | 1013 | 1013 | 1011 | 1011 | 550 | 0
PRF3B | 2020-04-29 00:00:00 | 1040 | 1040 | 1040 | 1040 | 10 | 0
SMC2C | 2020-04-29 00:00:00 | 76.45 | 77 | 76.45 | 77 | 25450 | 77000
SMC2F | 2020-04-29 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 9500 | 0
SMC2I | 2020-04-29 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 10 | 0
ABSP | 2020-04-29 00:00:00 | 15.24 | 15.24 | 15.14 | 15.24 | 88600 | -1121664
LRW | 2020-04-29 00:00:00 | 0.74 | 0.78 | 0.73 | 0.77 | 155000 | 0
AUB | 2020-04-30 00:00:00 | 48.7 | 48.7 | 48.7 | 48.7 | 2000 | 97400
BDO | 2020-04-30 00:00:00 | 100.1 | 101 | 98.6 | 101 | 2716910 | -66787594
BPI | 2020-04-30 00:00:00 | 59 | 59.15 | 58.5 | 58.5 | 2638530 | -77297244
CHIB | 2020-04-30 00:00:00 | 19.82 | 19.82 | 19.72 | 19.74 | 87500 | -245344
EW | 2020-04-30 00:00:00 | 7.63 | 7.85 | 7.63 | 7.85 | 130300 | -166215
MBT | 2020-04-30 00:00:00 | 38.15 | 39.1 | 37.65 | 39.05 | 7605700 | -17403940
PBB | 2020-04-30 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 10700 | 0
PBC | 2020-04-30 00:00:00 | 16.7 | 16.7 | 16.7 | 16.7 | 200 | 0
PNB | 2020-04-30 00:00:00 | 23.5 | 24 | 23.5 | 23.8 | 152900 | -1875255
PSB | 2020-04-30 00:00:00 | 42.5 | 43.9 | 42.5 | 43.9 | 14400 | 48215
PTC | 2020-04-30 00:00:00 | 98 | 116.4 | 98 | 105.1 | 630 | 0
RCB | 2020-04-30 00:00:00 | 17 | 17.1 | 16.5 | 16.6 | 45200 | -126120
SECB | 2020-04-30 00:00:00 | 105.9 | 105.9 | 103.1 | 103.4 | 306480 | -15145613
UBP | 2020-04-30 00:00:00 | 54.6 | 54.7 | 53.6 | 53.9 | 1900 | -74404
COL | 2020-04-30 00:00:00 | 15.42 | 15.5 | 15.42 | 15.5 | 3300 | 0
FERRO | 2020-04-30 00:00:00 | 2.74 | 2.74 | 2.73 | 2.73 | 32000 | 0
I | 2020-04-30 00:00:00 | 0.95 | 0.95 | 0.95 | 0.95 | 4000 | 0
MED | 2020-04-30 00:00:00 | 0.345 | 0.36 | 0.33 | 0.34 | 2030000 | 0
MFC | 2020-04-30 00:00:00 | 639 | 639 | 639 | 639 | 10 | 0
NRCP | 2020-04-30 00:00:00 | 0.64 | 0.64 | 0.64 | 0.64 | 20000 | 0
PSE | 2020-04-30 00:00:00 | 165 | 168.9 | 165 | 168.9 | 1230 | 0
^INDUSTRIAL | 2020-04-30 00:00:00 | 7507.48 | 7574.34 | 7474.93 | 7474.93 | 941499 | -224073
ACEPH | 2020-04-30 00:00:00 | 2.32 | 2.33 | 2.26 | 2.3 | 3975000 | 123450
ACR | 2020-04-30 00:00:00 | 0.93 | 0.93 | 0.92 | 0.92 | 7000 | 0
AP | 2020-04-30 00:00:00 | 27.4 | 27.85 | 27.2 | 27.4 | 1605400 | -2326865
BSC | 2020-04-30 00:00:00 | 0.18 | 0.18 | 0.171 | 0.179 | 50000 | 0
FGEN | 2020-04-30 00:00:00 | 18.54 | 19 | 18.44 | 19 | 740300 | -1245090
FPH | 2020-04-30 00:00:00 | 57.15 | 58 | 57.15 | 57.35 | 2610 | -54428
MER | 2020-04-30 00:00:00 | 264.2 | 266 | 254.4 | 254.4 | 344280 | -44672460
MWC | 2020-04-30 00:00:00 | 10.9 | 11.04 | 10.64 | 10.64 | 5678500 | -49651592
PCOR | 2020-04-30 00:00:00 | 3.2 | 3.22 | 3.15 | 3.19 | 1492000 | 1959210
PERC | 2020-04-30 00:00:00 | 2.44 | 2.47 | 2.38 | 2.45 | 27000 | 0
PNX | 2020-04-30 00:00:00 | 11.16 | 11.8 | 11.14 | 11.58 | 273700 | 0
SHLPH | 2020-04-30 00:00:00 | 18.4 | 18.68 | 18.32 | 18.5 | 781500 | -4781031
SPC | 2020-04-30 00:00:00 | 7.88 | 7.98 | 7.88 | 7.98 | 36600 | 0
ANI | 2020-04-30 00:00:00 | 8.24 | 8.6 | 8.21 | 8.43 | 399300 | 188720
AXLM | 2020-04-30 00:00:00 | 3.02 | 3.06 | 2.93 | 2.96 | 1706000 | -206700
BMM | 2020-04-30 00:00:00 | 87 | 87 | 87 | 87 | 40 | 0
CAT | 2020-04-30 00:00:00 | 11 | 13.48 | 11 | 13 | 3300 | 0
CNPF | 2020-04-30 00:00:00 | 14.5 | 14.56 | 14.3 | 14.3 | 303300 | 3435692
DELM | 2020-04-30 00:00:00 | 3.74 | 3.74 | 3.61 | 3.74 | 11000 | -3610
DNL | 2020-04-30 00:00:00 | 5.56 | 5.56 | 5.29 | 5.29 | 2187200 | -9611040
EMP | 2020-04-30 00:00:00 | 7.9 | 7.94 | 7.86 | 7.9 | 1029700 | -7900000
FB | 2020-04-30 00:00:00 | 59.05 | 61 | 58.95 | 59 | 190540 | 1284300
FOOD | 2020-04-30 00:00:00 | 0.55 | 0.56 | 0.54 | 0.56 | 239000 | 0
FRUIT | 2020-04-30 00:00:00 | 1.47 | 1.49 | 1.43 | 1.44 | 11703000 | -86400
GSMI | 2020-04-30 00:00:00 | 32.4 | 32.4 | 31.05 | 32.35 | 3400 | 9600
JFC | 2020-04-30 00:00:00 | 148 | 149 | 143 | 143.1 | 1930300 | -54518287
MACAY | 2020-04-30 00:00:00 | 6.15 | 6.65 | 6.15 | 6.5 | 9400 | -8610
MAXS | 2020-04-30 00:00:00 | 6.75 | 6.9 | 6.4 | 6.61 | 1791800 | -442180
PIP | 2020-04-30 00:00:00 | 1.91 | 1.91 | 1.9 | 1.91 | 128000 | 17170
PIZZA | 2020-04-30 00:00:00 | 6.96 | 6.99 | 6.71 | 6.78 | 1059900 | 2561828
RCI | 2020-04-30 00:00:00 | 1.64 | 1.69 | 1.61 | 1.68 | 1377000 | 0
RFM | 2020-04-30 00:00:00 | 4.4 | 4.49 | 4.35 | 4.49 | 14000 | 57000
ROX | 2020-04-30 00:00:00 | 1.42 | 1.42 | 1.42 | 1.42 | 17000 | 0
SFI | 2020-04-30 00:00:00 | 0.118 | 0.118 | 0.109 | 0.118 | 790000 | 0
URC | 2020-04-30 00:00:00 | 122.2 | 126 | 122.2 | 125.9 | 1907400 | -51167917
VITA | 2020-04-30 00:00:00 | 0.86 | 0.86 | 0.83 | 0.86 | 8018000 | 91790
CA | 2020-04-30 00:00:00 | 60 | 60 | 55 | 60 | 310 | 0
CAB | 2020-04-30 00:00:00 | 62.95 | 68.65 | 62.95 | 68.65 | 190 | 3777
CHP | 2020-04-30 00:00:00 | 1.13 | 1.14 | 1.11 | 1.11 | 7190000 | -448740
EAGLE | 2020-04-30 00:00:00 | 8.16 | 8.22 | 8.05 | 8.17 | 425800 | -1435219
EEI | 2020-04-30 00:00:00 | 5.44 | 5.44 | 5.3 | 5.37 | 1097900 | -361265
HLCM | 2020-04-30 00:00:00 | 11.2 | 11.5 | 11.2 | 11.5 | 578300 | -2141880
MWIDE | 2020-04-30 00:00:00 | 6.64 | 6.71 | 6.5 | 6.55 | 2090800 | -2793479
PHN | 2020-04-30 00:00:00 | 8.5 | 8.88 | 8.5 | 8.88 | 6300 | 0
T | 2020-04-30 00:00:00 | 0.86 | 0.88 | 0.85 | 0.85 | 241000 | 0
VUL | 2020-04-30 00:00:00 | 0.74 | 0.74 | 0.71 | 0.73 | 653000 | 0
CIP | 2020-04-30 00:00:00 | 180 | 180 | 180 | 180 | 270 | 0
CROWN | 2020-04-30 00:00:00 | 1.75 | 1.75 | 1.74 | 1.74 | 97000 | 0
EURO | 2020-04-30 00:00:00 | 2.86 | 2.9 | 2.75 | 2.79 | 1312000 | 161950
MVC | 2020-04-30 00:00:00 | 3.6 | 3.6 | 3.6 | 3.6 | 13000 | 0
CIC | 2020-04-30 00:00:00 | 26.5 | 26.5 | 24 | 24 | 15100 | -358955
GREEN | 2020-04-30 00:00:00 | 1.34 | 1.34 | 1.28 | 1.3 | 2872000 | 92540
IMI | 2020-04-30 00:00:00 | 5.85 | 5.92 | 5.78 | 5.91 | 164700 | 0
ION | 2020-04-30 00:00:00 | 1.2 | 1.2 | 1.17 | 1.19 | 8153000 | 0
PMPC | 2020-04-30 00:00:00 | 4.3 | 4.3 | 3.81 | 4.3 | 8000 | 0
SSP | 2020-04-30 00:00:00 | 1.26 | 1.29 | 1.2 | 1.22 | 1954000 | -12260
TECH | 2020-04-30 00:00:00 | 8.9 | 9.15 | 8.5 | 9 | 3424900 | 167592
^HOLDING | 2020-04-30 00:00:00 | 5547 | 5570.07 | 5527.27 | 5544.29 | 1037768 | -216420
ABA | 2020-04-30 00:00:00 | 0.59 | 0.6 | 0.58 | 0.58 | 3232000 | -434660
ABG | 2020-04-30 00:00:00 | 7.8 | 7.98 | 7.63 | 7.7 | 26200 | 54600
AC | 2020-04-30 00:00:00 | 582.5 | 586.5 | 580.5 | 582 | 342060 | -44059190
AEV | 2020-04-30 00:00:00 | 41.5 | 43 | 41.5 | 41.5 | 1125100 | -8822800
AGI | 2020-04-30 00:00:00 | 6.36 | 6.5 | 6.28 | 6.46 | 5550300 | -3018251
ALLHC | 2020-04-30 00:00:00 | 1.81 | 1.96 | 1.81 | 1.96 | 3448000 | -61050
ANS | 2020-04-30 00:00:00 | 6.09 | 6.1 | 5.97 | 6.1 | 2100 | 0
APO | 2020-04-30 00:00:00 | 0.54 | 0.54 | 0.54 | 0.54 | 1000 | 0
ATN | 2020-04-30 00:00:00 | 0.54 | 0.59 | 0.53 | 0.57 | 9738000 | 0
ATNB | 2020-04-30 00:00:00 | 0.55 | 0.61 | 0.55 | 0.56 | 116000 | 0
COSCO | 2020-04-30 00:00:00 | 5 | 5.15 | 4.98 | 4.98 | 1742000 | -923240
DMC | 2020-04-30 00:00:00 | 4.18 | 4.2 | 4.12 | 4.12 | 10548000 | -17823780
FDC | 2020-04-30 00:00:00 | 8.6 | 8.6 | 8.26 | 8.6 | 10800 | 10318
GTCAP | 2020-04-30 00:00:00 | 464 | 469 | 447 | 453 | 173940 | -41991488
JGS | 2020-04-30 00:00:00 | 51 | 51.8 | 50.8 | 50.9 | 3001690 | -91371996
[NAME] | 2020-04-30 00:00:00 | 6.24 | 6.24 | 6.24 | 6.24 | 1000 | 0
LIHC | 2020-04-30 00:00:00 | 0.49 | 0.495 | 0.48 | 0.48 | 40000 | 0
LPZ | 2020-04-30 00:00:00 | 2.67 | 2.68 | 2.62 | 2.62 | 4070000 | -5728370
LTG | 2020-04-30 00:00:00 | 7.81 | 7.89 | 7.72 | 7.75 | 1309600 | 2160445
MHC | 2020-04-30 00:00:00 | 0.475 | 0.54 | 0.475 | 0.54 | 220000 | -10200
MPI | 2020-04-30 00:00:00 | 2.56 | 2.61 | 2.56 | 2.57 | 46462000 | -20393080
PRIM | 2020-04-30 00:00:00 | 0.8 | 0.83 | 0.8 | 0.82 | 110000 | 0
SGI | 2020-04-30 00:00:00 | 1.01 | 1.03 | 1 | 1.01 | 15000 | 0
SGP | 2020-04-30 00:00:00 | 160.1 | 170 | 160 | 170 | 510 | -5100
SM | 2020-04-30 00:00:00 | 843 | 846 | 834.5 | 845 | 242720 | 35196045
SMC | 2020-04-30 00:00:00 | 97.9 | 97.9 | 97 | 97 | 305520 | -19198838
SOC | 2020-04-30 00:00:00 | 0.63 | 0.65 | 0.63 | 0.65 | 26000 | 0
TFHI | 2020-04-30 00:00:00 | 142 | 142 | 142 | 142 | 800 | 0
WIN | 2020-04-30 00:00:00 | 0.189 | 0.189 | 0.188 | 0.188 | 60000 | 0
ZHI | 2020-04-30 00:00:00 | 0.145 | 0.163 | 0.14 | 0.162 | 9990000 | 0
^PROPERTY | 2020-04-30 00:00:00 | 2919.24 | 2926.38 | 2864.16 | 2921.92 | 2063897 | 101249
ALCO | 2020-04-30 00:00:00 | 0.56 | 0.57 | 0.55 | 0.57 | 953000 | 0
ALI | 2020-04-30 00:00:00 | 31.8 | 32.2 | 31.3 | 31.95 | 18012900 | 139522700
ARA | 2020-04-30 00:00:00 | 1.04 | 1.05 | 1.04 | 1.05 | 268000 | 63000
BEL | 2020-04-30 00:00:00 | 1.35 | 1.44 | 1.35 | 1.37 | 194000 | -172820
BRN | 2020-04-30 00:00:00 | 0.58 | 0.59 | 0.56 | 0.58 | 1622000 | 0
CDC | 2020-04-30 00:00:00 | 0.73 | 0.77 | 0.73 | 0.77 | 3000 | 0
CEI | 2020-04-30 00:00:00 | 0.133 | 0.133 | 0.12 | 0.133 | 470000 | 0
CHI | 2020-04-30 00:00:00 | 5.9 | 5.9 | 5.9 | 5.9 | 2000 | 0
CLI | 2020-04-30 00:00:00 | 3.98 | 4.06 | 3.98 | 4.06 | 3216000 | -2957530
CPG | 2020-04-30 00:00:00 | 0.355 | 0.365 | 0.355 | 0.365 | 2240000 | -7200
CYBR | 2020-04-30 00:00:00 | 0.295 | 0.295 | 0.29 | 0.29 | 1460000 | 0
DD | 2020-04-30 00:00:00 | 16.18 | 16.2 | 16.04 | 16.16 | 260100 | -1304868
DMW | 2020-04-30 00:00:00 | 6.96 | 6.99 | 6.9 | 6.9 | 127700 | -147597
FLI | 2020-04-30 00:00:00 | 0.96 | 0.97 | 0.94 | 0.95 | 7155000 | 717760
GERI | 2020-04-30 00:00:00 | 0.8 | 0.85 | 0.8 | 0.82 | 62000 | 0
HOUSE | 2020-04-30 00:00:00 | 10.7 | 10.9 | 10.68 | 10.9 | 7700 | 1072
IRC | 2020-04-30 00:00:00 | 0.84 | 0.87 | 0.84 | 0.87 | 462000 | -10440
LAND | 2020-04-30 00:00:00 | 0.74 | 0.74 | 0.74 | 0.74 | 2000 | 0
MEG | 2020-04-30 00:00:00 | 2.63 | 2.66 | 2.58 | 2.58 | 20779000 | -1915350
MRC | 2020-04-30 00:00:00 | 0.166 | 0.169 | 0.164 | 0.168 | 5910000 | -16600
PHES | 2020-04-30 00:00:00 | 0.325 | 0.325 | 0.3 | 0.31 | 230000 | 0
PRMX | 2020-04-30 00:00:00 | 1.51 | 1.51 | 1.49 | 1.51 | 9000 | 0
RLC | 2020-04-30 00:00:00 | 15.5 | 15.82 | 15.02 | 15.04 | 4544900 | -26714356
ROCK | 2020-04-30 00:00:00 | 1.5 | 1.54 | 1.5 | 1.52 | 109000 | 0
SHNG | 2020-04-30 00:00:00 | 2.73 | 2.74 | 2.7 | 2.71 | 169000 | -129510
SLI | 2020-04-30 00:00:00 | 1.9 | 1.97 | 1.85 | 1.94 | 152000 | 0
SMPH | 2020-04-30 00:00:00 | 31 | 31.05 | 30.05 | 31 | 13148900 | -7529790
STR | 2020-04-30 00:00:00 | 3.95 | 4.1 | 3.95 | 4.04 | 124000 | 0
SUN | 2020-04-30 00:00:00 | 1.27 | 1.3 | 1.26 | 1.28 | 3756000 | 0
VLL | 2020-04-30 00:00:00 | 4.13 | 4.41 | 4.08 | 4.31 | 4178000 | 1851460
^SERVICE | 2020-04-30 00:00:00 | 1361.36 | 1385.27 | 1356.92 | 1373.82 | 1656544 | -128109
ABS | 2020-04-30 00:00:00 | 17.1 | 18.2 | 17.1 | 18 | 1087400 | 0
GMA7 | 2020-04-30 00:00:00 | 4.8 | 4.89 | 4.78 | 4.87 | 240000 | 0
MBC | 2020-04-30 00:00:00 | 10.22 | 10.22 | 10.22 | 10.22 | 2000 | 0
GLO | 2020-04-30 00:00:00 | 2250 | 2256 | 2196 | 2196 | 64440 | -27729910
TEL | 2020-04-30 00:00:00 | 1269 | 1305 | 1263 | 1299 | 362915 | 26574705
APL | 2020-04-30 00:00:00 | 0.043 | 0.044 | 0.041 | 0.043 | 31200000 | 0
DITO | 2020-04-30 00:00:00 | 2.24 | 2.27 | 2.18 | 2.2 | 44179000 | 853410
IS | 2020-04-30 00:00:00 | 0.083 | 0.083 | 0.083 | 0.083 | 70000 | 0
NOW | 2020-04-30 00:00:00 | 1.9 | 1.98 | 1.88 | 1.92 | 7696000 | -243220
TBGI | 2020-04-30 00:00:00 | 0.192 | 0.2 | 0.185 | 0.199 | 4030000 | -750
WEB | 2020-04-30 00:00:00 | 2.38 | 2.44 | 2.35 | 2.36 | 1937000 | 193250
2GO | 2020-04-30 00:00:00 | 10.7 | 12.2 | 10.5 | 10.6 | 1850500 | -8430
C | 2020-04-30 00:00:00 | 3.35 | 3.35 | 3.3 | 3.34 | 549000 | -167000
CEB | 2020-04-30 00:00:00 | 50 | 50.05 | 47.35 | 48.35 | 406500 | -8261965
ICT | 2020-04-30 00:00:00 | 88 | 92.8 | 87.55 | 89.6 | 3754000 | 24333427
LBC | 2020-04-30 00:00:00 | 13.7 | 13.7 | 13.6 | 13.6 | 4900 | 0
MAC | 2020-04-30 00:00:00 | 5.3 | 5.38 | 5.01 | 5.05 | 17353800 | -16568410
MAH | 2020-04-30 00:00:00 | 2.75 | 2.87 | 2.6 | 2.76 | 7268000 | 0
MAHB | 2020-04-30 00:00:00 | 2.75 | 2.75 | 2.75 | 2.75 | 38000 | 0
PAL | 2020-04-30 00:00:00 | 7.3 | 7.3 | 7.25 | 7.25 | 6100 | 0
TUGS | 2020-04-30 00:00:00 | 0.89 | 0.91 | 0.88 | 0.89 | 364000 | 900
ACE | 2020-04-30 00:00:00 | 1.13 | 1.13 | 1.13 | 1.13 | 1000 | 0
BHI | 2020-04-30 00:00:00 | 0.029 | 0.029 | 0.028 | 0.029 | 12500000 | 0
DWC | 2020-04-30 00:00:00 | 1.55 | 1.55 | 1.54 | 1.54 | 17000 | 0
WPI | 2020-04-30 00:00:00 | 0.4 | 0.415 | 0.4 | 0.415 | 340000 | 0
CEU | 2020-04-30 00:00:00 | 6.25 | 6.26 | 6.25 | 6.26 | 2000 | 6250
IPO | 2020-04-30 00:00:00 | 7.8 | 8.39 | 7.8 | 8.39 | 62300 | 0
STI | 2020-04-30 00:00:00 | 0.345 | 0.35 | 0.34 | 0.345 | 5710000 | -98999
BCOR | 2020-04-30 00:00:00 | 2.41 | 2.42 | 2.32 | 2.32 | 365000 | 0
BLOOM | 2020-04-30 00:00:00 | 5.6 | 5.65 | 5.36 | 5.6 | 5239800 | 93557
LOTO | 2020-04-30 00:00:00 | 1.74 | 1.75 | 1.7 | 1.73 | 60000 | -5340
LR | 2020-04-30 00:00:00 | 1.44 | 1.55 | 1.44 | 1.54 | 434000 | -10500
PHR | 2020-04-30 00:00:00 | 2.94 | 2.94 | 2.81 | 2.91 | 7000 | 0
PLC | 2020-04-30 00:00:00 | 0.31 | 0.32 | 0.31 | 0.315 | 4460000 | 0
HOME | 2020-04-30 00:00:00 | 5.8 | 6.35 | 5.8 | 6.18 | 6339700 | -1950186
MRSGI | 2020-04-30 00:00:00 | 1.95 | 1.95 | 1.88 | 1.89 | 2612000 | -356010
PGOLD | 2020-04-30 00:00:00 | 46.85 | 46.85 | 45.8 | 46.3 | 4469100 | -130943975
RRHI | 2020-04-30 00:00:00 | 65.55 | 69.5 | 65.55 | 67 | 709490 | 220840
SEVN | 2020-04-30 00:00:00 | 125 | 125 | 123 | 123.5 | 53640 | -552317
SSI | 2020-04-30 00:00:00 | 1.36 | 1.39 | 1.33 | 1.35 | 15019000 | -374780
WLCON | 2020-04-30 00:00:00 | 14 | 14.7 | 14 | 14.7 | 2334700 | 6904960
APC | 2020-04-30 00:00:00 | 0.31 | 0.34 | 0.31 | 0.32 | 2890000 | 0
ECP | 2020-04-30 00:00:00 | 8.13 | 8.64 | 7.8 | 7.91 | 302900 | 0
HVN | 2020-04-30 00:00:00 | 339.8 | 339.8 | 312.4 | 312.4 | 320 | -18744
IPM | 2020-04-30 00:00:00 | 4.5 | 5 | 4.5 | 5 | 2200 | 0
PHA | 2020-04-30 00:00:00 | 0.255 | 0.26 | 0.25 | 0.255 | 7490000 | 0
SBS | 2020-04-30 00:00:00 | 5.14 | 5.14 | 5.14 | 5.14 | 100 | 0
^MINING-OIL | 2020-04-30 00:00:00 | 4733 | 4743.37 | 4701.1 | 4708.57 | 41768 | 692
AB | 2020-04-30 00:00:00 | 10.9 | 10.9 | 10.3 | 10.88 | 1500 | 0
APX | 2020-04-30 00:00:00 | 0.95 | 0.96 | 0.94 | 0.95 | 726000 | 0
AR | 2020-04-30 00:00:00 | 0.0011 | 0.0011 | 0.001 | 0.001 | 21000000 | 0
AT | 2020-04-30 00:00:00 | 1.9 | 1.9 | 1.9 | 1.9 | 2000 | 0
BC | 2020-04-30 00:00:00 | 1.02 | 1.02 | 1.02 | 1.02 | 40000 | 0
COAL | 2020-04-30 00:00:00 | 0.193 | 0.204 | 0.193 | 0.204 | 160000 | 0
CPM | 2020-04-30 00:00:00 | 2.73 | 2.74 | 2.73 | 2.73 | 200000 | 0
DIZ | 2020-04-30 00:00:00 | 6.72 | 7 | 6.72 | 6.87 | 1700 | 0
FNI | 2020-04-30 00:00:00 | 0.9 | 0.91 | 0.87 | 0.9 | 3210000 | 0
GEO | 2020-04-30 00:00:00 | 0.2 | 0.207 | 0.2 | 0.203 | 440000 | 47150
LC | 2020-04-30 00:00:00 | 0.082 | 0.083 | 0.081 | 0.081 | 9620000 | 0
LCB | 2020-04-30 00:00:00 | 0.085 | 0.09 | 0.083 | 0.084 | 6280000 | 9400
MARC | 2020-04-30 00:00:00 | 0.58 | 0.59 | 0.56 | 0.59 | 62000 | 0
NI | 2020-04-30 00:00:00 | 0.96 | 0.96 | 0.91 | 0.91 | 154000 | 0
NIKL | 2020-04-30 00:00:00 | 1.72 | 1.74 | 1.67 | 1.7 | 8291000 | -3193420
OM | 2020-04-30 00:00:00 | 0.4 | 0.4 | 0.4 | 0.4 | 20000 | 0
ORE | 2020-04-30 00:00:00 | 0.495 | 0.5 | 0.495 | 0.5 | 20000 | 0
PX | 2020-04-30 00:00:00 | 2.31 | 2.31 | 2.29 | 2.29 | 454000 | -207030
SCC | 2020-04-30 00:00:00 | 12.18 | 12.18 | 12.08 | 12.1 | 1365700 | 4534228
UPM | 2020-04-30 00:00:00 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 4000000 | 0
ACEX | 2020-04-30 00:00:00 | 6.95 | 6.99 | 6.79 | 6.94 | 25500 | 0
OPM | 2020-04-30 00:00:00 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 8000000 | 0
OV | 2020-04-30 00:00:00 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 1000000 | 0
PXP | 2020-04-30 00:00:00 | 4.32 | 4.48 | 4.32 | 4.35 | 884000 | -498280
IDC | 2020-04-30 00:00:00 | 2.29 | 2.32 | 2.11 | 2.15 | 9703000 | 657280
KPPI | 2020-04-30 00:00:00 | 7.7 | 7.87 | 7.51 | 7.79 | 231200 | 76750
X | 2020-04-30 00:00:00 | 0.64 | 0.64 | 0.61 | 0.63 | 674000 | 0
FMETF | 2020-04-30 00:00:00 | 86.25 | 88 | 86.25 | 86.6 | 17630 | 18220
^PSEi | 2020-04-30 00:00:00 | 5695.13 | 5716.88 | 5654.96 | 5700.71 | 6579082 | -658393
^ALLSHARES | 2020-04-30 00:00:00 | 3448.67 | 3464.33 | 3432.02 | 3445.83 | 0 | 0
ACPB1 | 2020-04-30 00:00:00 | 500 | 500 | 500 | 500 | 30 | 0
ALCPB | 2020-04-30 00:00:00 | 100 | 100 | 99 | 99 | 7520 | 0
APB2R | 2020-04-30 00:00:00 | 504 | 504 | 504 | 504 | 100 | 0
[NAME] | 2020-04-30 00:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 1250 | 0
DDPR | 2020-04-30 00:00:00 | 99 | 99.95 | 99 | 99.95 | 510 | 0
FPHPC | 2020-04-30 00:00:00 | 495 | 495 | 495 | 495 | 500 | 0
GTPPB | 2020-04-30 00:00:00 | 981 | 981 | 970.5 | 970.5 | 26900 | 0
MWP | 2020-04-30 00:00:00 | 100 | 100.1 | 99.8 | 99.8 | 2940 | 0
PNX3A | 2020-04-30 00:00:00 | 99.5 | 99.5 | 99.4 | 99.4 | 4890 | 0
PNX3B | 2020-04-30 00:00:00 | 101 | 103.4 | 100.1 | 103.4 | 5000 | 0
PNX4 | 2020-04-30 00:00:00 | 999 | 1000 | 998 | 998 | 1040 | 0
PRF3A | 2020-04-30 00:00:00 | 1012 | 1012 | 1012 | 1012 | 110 | 0
PRF3B | 2020-04-30 00:00:00 | 1020 | 1020 | 1020 | 1020 | 100 | 0
[NAME] | 2020-04-30 00:00:00 | 74.9 | 74.9 | 74.9 | 74.9 | 600000 | 0
SMC2E | 2020-04-30 00:00:00 | 75 | 75.1 | 75 | 75.1 | 2570 | 75000
SMC2F | 2020-04-30 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 77380 | 0
[NAME] | 2020-04-30 00:00:00 | 75.3 | 75.35 | 75.25 | 75.25 | 17400 | 0
SMC2H | 2020-04-30 00:00:00 | 75.1 | 75.15 | 75.1 | 75.15 | 5000 | 0
SMC2I | 2020-04-30 00:00:00 | 75 | 75 | 75 | 75 | 4900 | 15000
ABSP | 2020-04-30 00:00:00 | 15.58 | 16.5 | 15.58 | 15.7 | 1060800 | -13580600
GMAP | 2020-04-30 00:00:00 | 4.83 | 4.83 | 4.83 | 4.83 | 13000 | 0
LRW | 2020-04-30 00:00:00 | 0.78 | 0.82 | 0.78 | 0.8 | 99000 | 0
DMPA2 | 2020-04-30 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7 | 910 | 0
TECB2 | 2020-04-30 00:00:00 | 0.84 | 0.84 | 0.84 | 0.84 | 5600 | 0