<Ticker>,<DTYYYYMMDD>,<Open>,<High>,<Low>,<Close>,<Volume>
AAA,20200529,12.5,12.6,12.4,12.45,2407030
AAM,20200529,11.8,11.8,11.8,11.8,330
ABS,20200529,14,14,13.6,14,113420
ABT,20200529,33.5,33.5,33.5,33.5,0
ACC,20200529,18.9,19.2,18.5,18.5,720
ACL,20200529,25.3,25.3,24.5,24.6,55470
ADS,20200529,9.98,10,9.9,10,1020
AGG,20200529,27.2,27.25,26.9,27.2,269720
AGM,20200529,13.3,14,13.3,13.9,30480
AGR,20200529,3.22,3.4,3.2,3.4,338850
AMD,20200529,3.15,3.18,3.05,3.13,2351650
ANV,20200529,18.5,18.5,18.15,18.15,167690
APC,20200529,18,18,17.6,17.95,1850
APG,20200529,8.8,8.9,8.8,8.9,749340
ASM,20200529,5.4,5.4,5.29,5.37,2465410
ASP,20200529,5.4,5.45,5.22,5.4,10980
AST,20200529,54,54.9,53.8,54.1,38700
ATG,20200529,0.55,0.56,0.52,0.53,86600
BBC,20200529,51,51,51,51,6630
BCE,20200529,7.7,7.75,7.61,7.74,70460
BCG,20200529,6.2,6.4,6.05,6.4,749680
BFC,20200529,13.4,13.45,13,13.2,384580
BHN,20200529,55,55.4,54.9,55,3140
BIC,20200529,22.5,22.5,21.75,21.75,39750
BID,20200529,40.4,40.5,39.8,40.1,1669730
BMC,20200529,12.25,12.3,11.8,12.3,9810
BMI,20200529,21.85,21.85,21.3,21.75,196170
BMP,20200529,47.8,48.15,47.1,47.7,121860
BRC,20200529,10.45,10.45,10.45,10.45,0
BSI,20200529,8.49,8.49,8.02,8.03,22550
BTP,20200529,15.1,15.1,14.75,14.85,29160
BTT,20200529,36.6,39.9,36,39.9,860
BVH,20200529,50.2,50.4,49.7,49.95,865840
BWE,20200529,22,22.1,21.9,22.1,121200
C32,20200529,25.3,25.45,25.2,25.45,28840
C47,20200529,11.35,12,11.35,11.35,2160
CAV,20200529,66,68,66,66,2010
CCI,20200529,13.1,14,12.9,14,1030
CCL,20200529,7.5,7.5,7.38,7.4,240190
CDC,20200529,15.5,15.5,15.5,15.5,0
CEE,20200529,14,15,14,15,230
CHP,20200529,19.2,19.2,19.1,19.1,9190
CIG,20200529,1.6,1.6,1.6,1.6,490
CII,20200529,19.85,19.9,19.2,19.3,1645170
CKG,20200529,9.99,10,9.5,9.76,55720
CLC,20200529,27.3,27.3,27.25,27.25,750
CLG,20200529,1.25,1.29,1.2,1.22,29630
CLL,20200529,27.5,27.5,27.2,27.2,30
CLW,20200529,26,26,26,26,6000
CMG,20200529,28.3,28.3,27.4,27.85,33720
CMV,20200529,13.55,13.55,13.55,13.55,20
CMX,20200529,16.25,16.4,16,16.2,597210
CNG,20200529,21.5,22,21,21.9,60450
COM,20200529,45.6,45.6,45.6,45.6,0
CRC,20200529,11.5,11.5,10.85,11.45,36300
CRE,20200529,16.2,16.5,16.05,16.1,1345410
CSM,20200529,16.1,16.2,15.85,16,59160
CSV,20200529,22.3,22.7,22.2,22.5,264350
CTD,20200529,75,76.8,75,76,238500
CTF,20200529,21.2,21.25,20.5,21.25,151320
CTG,20200529,22.45,22.7,22.45,22.5,3561630
CTI,20200529,18.9,18.95,18.5,18.8,394500
CTS,20200529,6.48,6.49,6.2,6.48,226800
CVT,20200529,17.8,17.9,17.65,17.85,135590
D2D,20200529,58.1,59.7,58.1,59.4,244640
DAG,20200529,5.38,5.39,5.29,5.36,154660
DAH,20200529,11.6,11.65,11.35,11.6,201570
DAT,20200529,6.85,6.85,6.85,6.85,10
DBC,20200529,40,41.7,39.8,41.3,2988050
DBD,20200529,49.6,50,49.6,49.7,11000
DCL,20200529,20.4,20.5,20.15,20.4,37120
DCM,20200529,8.51,8.58,8.46,8.49,815760
DGW,20200529,26.9,27.1,26.7,27,330970
DHA,20200529,31.3,31.7,31,31.65,6270
DHC,20200529,36.8,37.35,36.6,36.8,60680
DHG,20200529,92.8,94.9,92.3,92.3,6150
DHM,20200529,7.4,7.75,6.76,7.75,710400
DIC,20200529,1.73,1.87,1.72,1.87,841210
DIG,20200529,12.1,12.15,11.9,12.1,605980
DLG,20200529,1.43,1.53,1.42,1.49,9411280
DMC,20200529,54.5,55.7,54.1,55.2,85840
DPG,20200529,23.85,24.35,23.8,24,210530
DPM,20200529,14.95,15.1,14.8,14.8,1924780
DPR,20200529,38.55,39,38.1,39,37430
DQC,20200529,17.3,18,17.3,17.65,7620
DRC,20200529,19.85,19.85,19.55,19.75,742080
DRH,20200529,6.51,7.22,6.51,7.22,2539690
DRL,20200529,51,51,51,51,2100
DSN,20200529,47.6,47.6,47.25,47.3,8190
DTA,20200529,4.34,4.38,4.33,4.38,9700
DTL,20200529,9,9.58,9,9.58,1130
DTT,20200529,13.45,13.45,13.45,13.45,0
DVP,20200529,34.8,35,34.7,34.7,9220
DXG,20200529,11.25,11.3,11.15,11.3,2691620
DXV,20200529,2.38,2.38,2.22,2.29,9960
E1VFVN30,20200529,13.2,13.47,13.2,13.47,130360
EIB,20200529,17,17.6,17,17.3,362450
ELC,20200529,5.28,5.28,5.2,5.28,22740
EMC,20200529,10.8,10.8,10.8,10.8,0
EVE,20200529,10.2,10.6,9.72,10.25,35420
EVG,20200529,3.01,3.02,3.01,3.02,2072260
FCM,20200529,6.35,6.75,6.32,6.7,201700
FCN,20200529,9.2,9.31,9.15,9.18,488610
FDC,20200529,12.75,13.55,12.75,13.55,1290
FIR,20200529,30.35,30.4,30,30.1,97680
FIT,20200529,6.1,6.33,6.04,6.27,1206210
FLC,20200529,2.87,2.89,2.86,2.89,3971150
FMC,20200529,26.8,26.8,26.45,26.7,75600
FPT,20200529,48,48.1,47.5,47.95,1346170
FRT,20200529,24.8,26.6,24.4,26.2,1169940
FTM,20200529,1.4,1.49,1.37,1.46,212460
FTS,20200529,11.15,11.3,11.15,11.3,39360
FUESSVFL,20200529,9.3,9.3,9.28,9.28,70
FUEVFVND,20200529,12.11,12.3,12.02,12.25,207830
GAB,20200529,152,152,150.8,151.1,136220
GAS,20200529,74.5,74.5,73.7,74.4,372610
GDT,20200529,30.1,30.1,29.7,30.1,27000
GEG,20200529,21.1,21.15,20.8,21,474540
GEX,20200529,17.3,17.45,17.05,17.45,2416120
GIL,20200529,19.1,19.4,19,19.15,213730
GMC,20200529,19.35,19.35,18.7,19.3,4240
GMD,20200529,19.7,19.75,19.4,19.6,330870
GSP,20200529,10.1,10.1,10.1,10.1,1060
GTA,20200529,10.6,10.9,10.55,10.9,70
GTN,20200529,17,17.1,16.8,17.1,1230130
GVR,20200529,12.7,12.9,12.65,12.75,1380440
HAG,20200529,4.26,4.56,4.23,4.56,8186470
HAH,20200529,11.9,12,11.6,11.95,83520
HAI,20200529,3,3.15,2.99,3.06,2776770
HAP,20200529,3.15,3.15,3.12,3.15,10820
HAR,20200529,3.04,3.1,2.99,3.07,541160
HAS,20200529,7.14,7.14,7.14,7.14,0
HAX,20200529,11.4,11.65,11.3,11.55,109340
HBC,20200529,9.02,9.06,8.87,8.87,3860480
HCD,20200529,2.9,3.04,2.88,2.88,663540
HCM,20200529,18.75,18.95,18.65,18.8,1708650
HDB,20200529,23.6,24.2,23.25,24.2,937900
HDC,20200529,16.35,16.45,16,16,735010
HDG,20200529,27.8,28.5,27.6,28.5,580200
HHS,20200529,3.93,4.13,3.88,4.08,1870890
HID,20200529,2.46,2.62,2.45,2.62,632640
HII,20200529,13.15,14,13,13.7,176300
HMC,20200529,14.3,14.75,14.05,14.2,710
HNG,20200529,14.35,15.35,14.35,15.35,1936780
HOT,20200529,40.1,40.5,40.1,40.5,590
HPG,20200529,27.3,27.7,27,27.4,12580390
HPX,20200529,26.85,26.9,26.6,26.8,136040
HQC,20200529,1.08,1.12,1.07,1.11,6057910
HRC,20200529,39.6,40,38,38,3280
HSG,20200529,10.2,10.2,9.72,9.97,17506970
HSL,20200529,5.4,5.42,5.25,5.29,99230
HT1,20200529,14.2,14.8,14.05,14.75,307760
HTI,20200529,12.6,12.6,12.6,12.6,0
HTL,20200529,13.8,13.8,13.8,13.8,20
HTN,20200529,19,19.5,18.75,19.1,75140
HTT,20200529,0.69,0.69,0.69,0.69,0
HTV,20200529,12.8,13.4,12.8,13.4,310
HU1,20200529,5.7,5.8,5.51,5.51,2040
HU3,20200529,7.45,7.45,7.45,7.45,0
HUB,20200529,17.1,17.1,17,17,2600
HVG,20200529,5.4,5.4,5.4,5.4,0
HVH,20200529,8.15,8.16,7.91,8.14,202660
HVN,20200529,27.7,27.7,27.3,27.5,849850
HVX,20200529,3.72,3.72,3.72,3.72,0
IBC,20200529,23.4,23.5,23.15,23.3,109150
ICT,20200529,15.2,15.7,15.2,15.5,17080
IDI,20200529,4.18,4.18,4.11,4.16,993810
IJC,20200529,12.3,12.3,11.95,12,185440
ILB,20200529,17,17,16.9,17,10790
IMP,20200529,54.4,54.4,54,54.2,21260
ITA,20200529,3.55,3.64,3.45,3.64,12603360
ITC,20200529,12.05,12.95,12.05,12.95,2050
ITD,20200529,8.7,8.7,8.47,8.6,11040
JVC,20200529,2.73,2.86,2.68,2.86,6467510
KBC,20200529,13.7,14.2,13.7,14.05,3920880
KDC,20200529,29.9,31.85,29.8,31.85,455960
KDH,20200529,21.75,22.05,21.75,22,636980
KHP,20200529,8.29,8.29,8.29,8.29,500
KMR,20200529,2.16,2.21,2.15,2.19,98780
KOS,20200529,28.7,29.2,28.7,29,381340
KPF,20200529,17.3,18.7,17.3,18.7,1180
KSB,20200529,22.65,24.2,22.45,24.2,1543320
L10,20200529,13.6,13.6,13.6,13.6,10
LAF,20200529,8.5,8.5,8.47,8.47,1230
LBM,20200529,27.7,28.55,27.7,27.7,230
LCG,20200529,7,7.05,6.85,6.97,476230
LCM,20200529,0.65,0.65,0.65,0.65,10710
LDG,20200529,5.62,5.95,5.61,5.84,3919540
LEC,20200529,15,15.5,14.9,15.5,170
LGC,20200529,41.4,44.4,41.4,44.4,2080
LGL,20200529,4.46,4.79,4.46,4.79,122230
LHG,20200529,17.75,18.2,17.7,18.15,340810
LIX,20200529,53.6,54.3,53.6,53.8,25290
LM8,20200529,15.95,16.25,15.2,16.25,17490
LMH,20200529,0.67,0.75,0.67,0.75,4213610
LSS,20200529,4.61,4.7,4.61,4.7,14610
MBB,20200529,17.3,17.3,17.15,17.2,4370270
MCG,20200529,1.55,1.56,1.55,1.56,1020
MCP,20200529,14.3,14.3,14.3,14.3,0
MDG,20200529,10.5,11.65,10.5,11,30
MHC,20200529,3.1,3.1,2.9,3.01,150850
MSH,20200529,35.8,36.9,35.7,36.3,83760
MSN,20200529,62.8,62.9,62.2,62.7,698100
MWG,20200529,84.6,85,84.1,84.6,849500
NAF,20200529,24.3,24.9,24,24.9,26000
NAV,20200529,16.8,16.8,16.8,16.8,110
NBB,20200529,19.2,19.5,19,19.05,15540
NCT,20200529,61.2,61.8,61.2,61.6,4100
NHH,20200529,48.8,48.8,48.35,48.4,270100
NKG,20200529,7.71,7.8,7.68,7.68,2704170
NLG,20200529,23.35,23.35,22.95,23.2,955580
NNC,20200529,46.9,46.9,45.7,45.7,4530
NSC,20200529,63.2,64.5,63.2,64.5,1370
NT2,20200529,21.05,21.15,20.9,21.1,320120
NTL,20200529,17.8,18.2,17.8,18,580470
NVL,20200529,54,54.9,53.3,53.7,899220
NVT,20200529,5.1,5.1,4.9,5,7010
OGC,20200529,3.6,3.71,3.56,3.71,6611410
OPC,20200529,56.1,56.1,56.1,56.1,20
PAC,20200529,22.55,22.6,22.3,22.6,39090
PAN,20200529,22.35,22.35,21.35,22,24650
PC1,20200529,17.2,17.7,17.15,17.3,774130
PDN,20200529,64.1,68,64.1,68,30
PDR,20200529,26,27.75,26,27.5,1528450
PET,20200529,8.46,8.48,8.22,8.3,262640
PGC,20200529,14.8,14.8,14.65,14.8,67500
PGD,20200529,30,30,29.5,29.5,16760
PGI,20200529,16.7,16.7,16,16,3090
PHC,20200529,9.68,9.68,9.6,9.67,4430
PHR,20200529,50.2,51,49.6,50.9,1194140
PIT,20200529,4,4,3.95,3.95,2350
PJT,20200529,10.9,10.9,10.9,10.9,510
PLP,20200529,8.49,8.49,8.2,8.42,1610
PLX,20200529,46.8,46.85,46.05,46.15,806010
PME,20200529,59,59,58.5,59,3790
PMG,20200529,12.25,12.25,12.2,12.2,790
PNC,20200529,9.8,9.8,9.8,9.8,10
PNJ,20200529,62.5,64,62.1,63.1,764030
POM,20200529,6.54,6.54,6.54,6.54,13470
POW,20200529,10.4,10.4,10.25,10.25,3266210
PPC,20200529,24.35,24.35,24.05,24.1,182330
PTB,20200529,46.6,47,46.35,46.5,72060
PTC,20200529,8.45,8.8,8.45,8.51,7950
PTL,20200529,3.3,3.38,3.12,3.38,6150
PVD,20200529,10.7,10.8,10.55,10.6,4663800
PVT,20200529,10.9,10.95,10.75,10.85,1472560
PXI,20200529,2.6,2.6,2.46,2.46,2820
PXS,20200529,4.2,4.31,4.2,4.25,36690
PXT,20200529,1.17,1.17,1.16,1.17,8480
QBS,20200529,2.47,2.47,2.47,2.47,26880
QCG,20200529,7.63,7.74,7.43,7.54,311430
RAL,20200529,81.8,81.8,79,80,12820
RDP,20200529,8.8,8.8,8.8,8.8,18220
REE,20200529,31.45,31.45,31.15,31.25,477830
RIC,20200529,4.1,4.1,4.1,4.1,110
ROS,20200529,3.42,3.52,3.4,3.5,10228120
S4A,20200529,27.4,27.4,27.4,27.4,1000
SAB,20200529,174.8,177,174,176.4,61380
SAM,20200529,9.28,9.35,9.2,9.29,78980
SAV,20200529,8.5,9.39,8.4,9.39,1500
SBA,20200529,14.3,14.45,14.3,14.4,540
SBT,20200529,14.85,14.9,14.7,14.9,2152040
SBV,20200529,10.4,11.4,10.25,11.4,21130
SC5,20200529,19.2,19.4,19.2,19.4,500
SCD,20200529,21.3,21.35,21.2,21.35,10630
SCR,20200529,4.83,4.94,4.79,4.85,1598100
SCS,20200529,119,119.3,118.7,118.9,18500
SFC,20200529,21.2,21.5,21.2,21.5,40
SFG,20200529,5.5,5.58,5.5,5.58,31490
SFI,20200529,19.8,19.8,19.8,19.8,20
SGN,20200529,70.1,70.9,70,70.5,10900
SGR,20200529,15.5,15.5,15.5,15.5,760
SGT,20200529,4.3,4.3,4.1,4.15,2280
SHA,20200529,4,4,3.96,3.96,9590
SHI,20200529,8.79,8.9,8.71,8.9,548700
SHP,20200529,25,25,23.7,23.7,4010
SII,20200529,17.2,17.2,17.2,17.2,0
SJD,20200529,17.7,17.75,17.5,17.6,81690
SJF,20200529,1.91,1.92,1.86,1.92,495860
SJS,20200529,21.05,22.5,20.55,22.5,463140
SKG,20200529,10.3,10.3,10.15,10.25,125000
SMA,20200529,12.6,12.8,12.6,12.6,2310
SMB,20200529,32,32,31.6,31.6,28460
SMC,20200529,11.1,11.1,10.7,11,170
SPM,20200529,10.6,10.6,10.6,10.6,0
SRC,20200529,16.3,16.4,16.1,16.4,3950
SRF,20200529,13.6,13.6,12.8,13.4,600
SSC,20200529,53,55.9,53,55.9,180
SSI,20200529,14.8,14.9,14.65,14.8,3573780
ST8,20200529,11.6,11.6,11.6,11.6,0
STB,20200529,10.2,10.45,10.2,10.3,6856490
STG,20200529,14.6,15.4,14.6,15,510
STK,20200529,17.2,17.2,16.95,17.2,34780
SVC,20200529,71,73,71,71,4900
SVI,20200529,80.5,80.5,80.5,80.5,0
SVT,20200529,11.75,11.75,11,11.75,31240
SZC,20200529,20.5,21.4,20.3,21.2,1282510
SZL,20200529,40.4,41.1,39.85,41,58470
TAC,20200529,37.45,37.9,36,37.2,32900
TBC,20200529,23.5,23.5,23.3,23.3,6000
TCB,20200529,20.85,20.95,20.7,20.7,1101170
TCD,20200529,9.18,9.18,8.45,9.05,9200
TCH,20200529,20.5,21.3,20.2,21.2,1420330
TCL,20200529,25.15,25.4,24.7,25,137600
TCM,20200529,17.65,17.7,17.2,17.6,723550
TCO,20200529,10.1,10.1,10.1,10.1,130
TCR,20200529,2.54,2.6,2.5,2.5,4290
TCT,20200529,32,32.4,31.5,31.6,24990
TDC,20200529,8.01,8.07,8.01,8.06,30960
TDG,20200529,1.7,1.81,1.67,1.81,766170
TDH,20200529,8.65,8.79,8.61,8.78,242550
TDM,20200529,21.5,21.6,21.3,21.5,108500
TDW,20200529,27,27,27,27,0
TEG,20200529,6,6.24,5.85,6.15,200950
TGG,20200529,0.88,0.94,0.88,0.94,602860
THG,20200529,49.2,49.8,48.1,48.1,10120
THI,20200529,27.6,27.6,27.6,27.6,0
TIP,20200529,20.7,21.5,20.45,21.1,257030
TIX,20200529,29,29.5,29,29.5,1770
TLD,20200529,5.99,6.15,5.99,6,126610
TLG,20200529,31.8,32,31.55,31.65,153650
TLH,20200529,3.33,3.34,3.25,3.33,186940
TMP,20200529,35.55,37.3,35.55,37.3,210
TMS,20200529,25.8,25.8,25.2,25.5,250
TMT,20200529,5.3,5.35,5.3,5.35,3210
TN1,20200529,64.2,64.2,64.1,64.2,3980
TNA,20200529,18.2,18.7,17.9,18.6,300630
TNC,20200529,20.5,20.7,19.15,20.1,2570
TNI,20200529,12.05,12.4,10.8,12.2,3026000
TNT,20200529,1.52,1.62,1.5,1.62,469740
TPB,20200529,20.6,20.8,20.5,20.65,123320
TPC,20200529,8.16,8.37,8.16,8.37,60
TRA,20200529,58,58.8,58,58.8,1220
TRC,20200529,28,28,28,28,270
TS4,20200529,3.2,3.25,3.07,3.07,8050
TSC,20200529,2.34,2.53,2.34,2.53,3543210
TTB,20200529,5.1,5.14,5.09,5.14,793070
TTE,20200529,13.9,13.9,13.9,13.9,0
TTF,20200529,2.72,2.91,2.71,2.91,4941400
TV2,20200529,76.5,79.1,76.5,79,88780
TVB,20200529,11.6,12,10.65,11.35,4120140
TVS,20200529,10.85,10.95,10.7,10.9,4530
TVT,20200529,20,20.5,20,20.5,1120
TYA,20200529,12.8,12.8,12.7,12.8,24230
UDC,20200529,2.89,2.89,2.76,2.89,7380
UIC,20200529,38.5,38.5,37.2,37.6,15560
VAF,20200529,6.83,6.83,6.83,6.83,0
VCB,20200529,85,86,84.5,85.2,1161180
VCF,20200529,220,220,217,217,200
VCI,20200529,23.15,23.4,22.65,22.8,1256510
VDP,20200529,34.45,38.85,34.4,38.85,200
VDS,20200529,5.84,6,5.84,6,1700
VFG,20200529,39,39,39,39,500
VGC,20200529,18.7,19.15,18.7,18.8,621160
VHC,20200529,33.8,34,33.5,33.6,380570
VHM,20200529,75.6,77.1,75.5,76.6,3942120
VIC,20200529,97,97.5,96.6,97,493500
VID,20200529,5.13,5.13,5.13,5.13,17040
VIP,20200529,5.05,5.1,5,5.05,53570
VIS,20200529,20.5,20.5,20.5,20.5,0
VJC,20200529,113.3,113.3,112.9,113,449840
VMD,20200529,20.65,20.65,20.5,20.5,70
VND,20200529,12.5,12.85,12.45,12.75,698280
VNE,20200529,5.02,5.02,4.8,4.9,96550
VNG,20200529,13.5,13.6,13.35,13.5,175500
VNL,20200529,14.6,14.6,14.6,14.6,3170
VNM,20200529,113.5,115.2,113.5,115,1203680
VNS,20200529,10.3,10.3,9.91,10.1,17520
VOS,20200529,1.41,1.45,1.38,1.44,349850
VPB,20200529,23.1,23.4,22.95,23.35,3696450
VPD,20200529,14.8,14.9,14.8,14.9,2000
VPG,20200529,19.7,19.7,19.6,19.7,9410
VPH,20200529,4.4,4.4,4.16,4.18,48950
VPI,20200529,42.1,42.6,42.1,42.55,483780
VPS,20200529,9.73,9.73,9.73,9.73,180
VRC,20200529,6.24,6.39,6.24,6.36,120990
VRE,20200529,26.9,28.2,26.55,27.5,7822570
VSC,20200529,28.05,28.9,27.9,28.5,132810
VSH,20200529,18.1,18.1,17.7,17.7,15180
VSI,20200529,24,24,23.85,23.85,2050
VTB,20200529,11,11,10.2,10.65,3910
VTO,20200529,7.75,7.8,7.65,7.7,29880
YBM,20200529,4.69,4.69,4.69,4.69,28480
YEG,20200529,57.3,58.6,57.3,58.2,17780
AAA,20200528,12.6,12.75,12.5,12.55,1519540
AAM,20200528,11.6,11.8,11.5,11.8,4210
ABS,20200528,13.85,13.95,13.5,13.9,103110
ABT,20200528,31.5,33.5,31.5,33.5,70
ACC,20200528,18.6,19.3,18.5,18.5,2140
ACL,20200528,25.5,25.5,24.4,24.8,49270
ADS,20200528,9.66,10,9.66,10,1970
AGG,20200528,27.1,27.3,27,27.25,261280
AGM,20200528,13.4,13.9,13.3,13.3,16750
AGR,20200528,3.3,3.33,3.28,3.3,123320
AMD,20200528,3.08,3.14,3.08,3.11,2106800
ANV,20200528,18.4,18.6,18.05,18.6,232150
APC,20200528,17.8,18,17.6,18,27780
APG,20200528,8.8,8.85,8.77,8.8,769040
ASM,20200528,5.41,5.5,5.41,5.41,1411490
ASP,20200528,5.4,5.4,5.32,5.4,5210
AST,20200528,54.6,54.6,53.5,54,52340
ATG,20200528,0.54,0.55,0.53,0.55,15560
BBC,20200528,51.6,51.6,51,51,1130
BCE,20200528,7.72,7.74,7.67,7.74,67210
BCG,20200528,6.35,6.35,6.02,6.2,939880
BFC,20200528,12.95,13.35,12.9,13.25,968160
BHN,20200528,56.3,56.3,55,55,16490
BIC,20200528,21.9,22.45,21.8,21.8,10560
BID,20200528,40,40.95,39.8,40.7,1913890
BMC,20200528,12,12.4,12,12.3,14610
BMI,20200528,21.35,21.9,21.35,21.7,190430
BMP,20200528,48,48.5,47.5,47.8,81520
BRC,20200528,10.45,10.45,10.45,10.45,0
BSI,20200528,7.98,8.15,7.98,8.13,10610
BTP,20200528,15.5,15.55,15.1,15.1,48450
BTT,20200528,38.5,38.5,37.3,37.3,510
BVH,20200528,50.5,51.1,49.8,50.4,771840
BWE,20200528,22,22.4,21.95,22,129550
C32,20200528,26,26,25.4,25.4,22870
C47,20200528,11,11.95,11,11.95,27380
CAV,20200528,66.7,66.7,66,66,2060
CCI,20200528,13.1,13.1,13.1,13.1,20
CCL,20200528,7.45,7.75,7.2,7.45,238380
CDC,20200528,15,15.5,15,15.5,3290
CEE,20200528,15,15,15,15,0
CHP,20200528,19.2,19.2,19.2,19.2,2610
CIG,20200528,1.65,1.65,1.6,1.6,19460
CII,20200528,20,20.15,19.85,19.85,683980
CKG,20200528,9.51,10.05,9.5,9.76,127030
CLC,20200528,27.1,27.25,27.1,27.2,9680
CLG,20200528,1.25,1.3,1.25,1.25,68980
CLL,20200528,28,28,28,28,20
CLW,20200528,26,26,26,26,10
CMG,20200528,27.85,27.9,27.4,27.9,41270
CMV,20200528,12.3,13.95,12.3,13.55,270
CMX,20200528,16.3,16.7,16.1,16.35,255060
CNG,20200528,21,22,21,21.5,95090
COM,20200528,45.6,45.6,45.6,45.6,0
CRC,20200528,11.4,11.6,11.3,11.5,37020
CRE,20200528,16.9,17,16.25,16.3,1180720
CSM,20200528,16,16.2,15.95,16.1,74220
CSV,20200528,22.15,22.45,21.95,22.25,225260
CTD,20200528,74.5,78.5,74.5,76.8,479930
CTF,20200528,21.3,21.3,21,21.25,142110
CTG,20200528,22.55,22.95,22.35,22.55,5936110
CTI,20200528,19,19.05,18.7,18.9,344770
CTS,20200528,6.4,6.52,6.35,6.45,98550
CVT,20200528,17.8,18,17.65,17.8,187770
D2D,20200528,58.6,59,57.7,58.1,234500
DAG,20200528,5.41,5.44,5.37,5.38,124460
DAH,20200528,11.85,12,11.8,11.9,1576890
DAT,20200528,7.31,7.31,7.31,7.31,0
DBC,20200528,37.5,39.05,36.6,39.05,4421370
DBD,20200528,50,50,49.7,50,6850
DCL,20200528,20.1,20.5,20.1,20.25,49900
DCM,20200528,8.6,8.62,8.42,8.51,1486580
DGW,20200528,26.65,26.95,26.6,26.8,320060
DHA,20200528,31.5,31.85,31.2,31.85,3320
DHC,20200528,36.6,37.3,36.3,37,240700
DHG,20200528,93.2,93.6,92.8,92.8,4420
DHM,20200528,7.25,7.75,7.25,7.25,437140
DIC,20200528,1.71,1.76,1.71,1.75,218250
DIG,20200528,12,12.1,11.8,12.1,1242790
DLG,20200528,1.45,1.45,1.42,1.43,3150000
DMC,20200528,53.7,55.2,53.7,54.5,133570
DPG,20200528,24.1,24.3,23.65,23.9,244760
DPM,20200528,14.95,15.2,14.7,14.9,3472090
DPR,20200528,38.6,38.7,38.1,38.1,26350
DQC,20200528,18.4,18.4,17.5,17.95,13810
DRC,20200528,20.1,20.4,19.75,19.9,520500
DRH,20200528,6.51,6.8,6.34,6.75,1794990
DRL,20200528,51,51.5,51,51,1600
DSN,20200528,47,48,47,47.6,3690
DTA,20200528,4.1,4.35,4.1,4.35,19060
DTL,20200528,9.01,9.67,9.01,9.67,200
DTT,20200528,13.45,13.45,13.45,13.45,0
DVP,20200528,35.2,35.25,34.7,35,12690
DXG,20200528,11.2,11.55,11.05,11.3,4669830
DXV,20200528,2.19,2.4,2.19,2.38,14050
E1VFVN30,20200528,13.46,13.52,13.35,13.43,478690
EIB,20200528,17.2,17.6,16.9,16.9,502180
ELC,20200528,5.29,5.29,5.26,5.28,26980
EMC,20200528,10.8,10.8,10.8,10.8,0
EVE,20200528,10.35,10.35,9.7,10.1,10480
EVG,20200528,2.82,2.83,2.81,2.83,2246680
FCM,20200528,6.25,6.39,6.2,6.32,230810
FCN,20200528,9.31,9.32,9.2,9.25,564180
FDC,20200528,13,13.9,13,13.7,10800
FIR,20200528,30.1,30.45,30.1,30.3,103970
FIT,20200528,5.9,6.3,5.87,6.09,567470
FLC,20200528,2.87,2.89,2.86,2.88,3133020
FMC,20200528,27.25,27.35,26.9,27,68150
FPT,20200528,48.2,48.6,48,48,1194380
FRT,20200528,25.3,25.9,24.2,24.9,1297870
FTM,20200528,1.44,1.44,1.4,1.41,200060
FTS,20200528,11.35,11.35,11.2,11.3,19630
FUESSVFL,20200528,9.25,9.3,9.23,9.3,880
FUEVFVND,20200528,12.15,12.2,12.1,12.11,53320
GAB,20200528,151,152,150.8,151.5,47390
GAS,20200528,75,75.4,73.9,73.9,551210
GDT,20200528,29.7,30.45,29.7,30,20000
GEG,20200528,21.8,21.8,21.35,21.45,427410
GEX,20200528,17.3,17.4,17.2,17.25,2335060
GIL,20200528,19.2,19.5,19.1,19.1,122140
GMC,20200528,19,19.4,18.6,19.35,12170
GMD,20200528,19.7,19.9,19.4,19.6,196260
GSP,20200528,10.1,10.2,10.1,10.2,20
GTA,20200528,10.85,10.9,10.85,10.9,2010
GTN,20200528,17.2,17.25,16.95,17.1,868980
GVR,20200528,12.65,12.9,12.55,12.75,1925610
HAG,20200528,4.17,4.27,4.17,4.27,4346920
HAH,20200528,11.55,12,11.55,11.9,300180
HAI,20200528,2.98,3.04,2.98,3,1616860
HAP,20200528,3.16,3.16,3.11,3.15,24570
HAR,20200528,3.05,3.05,3,3.03,564260
HAS,20200528,7.12,7.14,7.12,7.14,2470
HAX,20200528,11.55,11.6,11.45,11.6,28290
HBC,20200528,9.1,9.24,9.04,9.06,3791500
HCD,20200528,3,3.02,2.96,2.96,170380
HCM,20200528,18.95,19.15,18.7,18.9,2219910
HDB,20200528,24,24,23.65,23.7,510180
HDC,20200528,16.2,16.5,15.9,16.15,895150
HDG,20200528,27.35,27.9,27.2,27.7,374410
HHS,20200528,3.94,3.99,3.85,3.95,2105120
HID,20200528,2.44,2.47,2.43,2.45,157640
HII,20200528,14,14,13.15,13.45,206230
HMC,20200528,14.4,14.95,14.05,14.1,46720
HNG,20200528,14.35,14.55,14.35,14.35,327410
HOT,20200528,40.1,40.1,40.1,40.1,590
HPG,20200528,27.5,27.6,26.9,27.2,14486370
HPX,20200528,26.85,26.85,26.65,26.85,209790
HQC,20200528,1.08,1.09,1.07,1.08,3194760
HRC,20200528,39,40,38,38,1760
HSG,20200528,10.3,10.4,10.1,10.15,8958130
HSL,20200528,5.46,5.46,5.3,5.36,59280
HT1,20200528,14.3,14.7,14.25,14.3,183310
HTI,20200528,12.3,12.6,12.3,12.6,2260
HTL,20200528,13.7,13.8,13.7,13.8,2350
HTN,20200528,20.2,20.4,18.9,19.3,133810
HTT,20200528,0.69,0.69,0.69,0.69,0
HTV,20200528,12.85,13.55,12.8,13.55,580
HU1,20200528,5.9,5.9,5.9,5.9,50
HU3,20200528,7.55,7.55,7.3,7.45,2810
HUB,20200528,17.9,17.9,16.8,17,4320
HVG,20200528,5.4,5.4,5.4,5.4,0
HVH,20200528,8.05,8.3,7.5,8.15,292460
HVN,20200528,28,28.2,27.65,27.8,779720
HVX,20200528,3.72,3.72,3.72,3.72,0
IBC,20200528,22,23.5,21.8,23.5,88570
ICT,20200528,15.8,16,15.5,15.5,37330
IDI,20200528,4.16,4.24,4.15,4.18,901140
IJC,20200528,12.3,12.4,12.1,12.3,100090
ILB,20200528,17,17,17,17,1810
IMP,20200528,54.5,54.5,53.2,54,18290
ITA,20200528,3.2,3.41,3.19,3.41,19636460
ITC,20200528,12.5,12.95,12.5,12.95,340
ITD,20200528,8.5,8.65,8.5,8.5,13710
JVC,20200528,2.68,2.7,2.67,2.68,201400
KBC,20200528,13.7,14,13.7,13.85,3363820
KDC,20200528,29.8,30,29.5,29.8,405650
KDH,20200528,21.8,21.9,21.65,21.75,194020
KHP,20200528,8.3,8.3,8.3,8.3,9270
KMR,20200528,2.16,2.17,2.13,2.16,90590
KOS,20200528,28.2,28.9,27.5,28.6,367820
KPF,20200528,18.55,18.55,18.55,18.55,10
KSB,20200528,22,22.9,21.85,22.65,1089670
L10,20200528,13.7,13.7,13.7,13.7,100
LAF,20200528,9.1,9.1,9.1,9.1,1000
LBM,20200528,25.15,27.7,25.15,27.7,940
LCG,20200528,6.82,7.04,6.78,7,639230
LCM,20200528,0.62,0.66,0.62,0.62,6600
LDG,20200528,5.8,5.8,5.61,5.69,2253140
LEC,20200528,15,15,15,15,110
LGC,20200528,44.5,44.5,44.5,44.5,0
LGL,20200528,4.95,4.95,4.72,4.73,17310
LHG,20200528,18,18,17.5,17.8,323360
LIX,20200528,54.7,55.4,53.6,53.6,63560
LM8,20200528,16,16,15,15.2,1910
LMH,20200528,0.71,0.71,0.71,0.71,112660
LSS,20200528,4.75,4.75,4.55,4.7,61060
MBB,20200528,17.35,17.5,17.25,17.3,3439560
MCG,20200528,1.65,1.66,1.6,1.66,1140
MCP,20200528,14.3,14.3,14.3,14.3,0
MDG,20200528,12,12,11,11,20
MHC,20200528,3.1,3.1,2.96,3.1,69060
MSH,20200528,36.4,36.6,36.2,36.6,27290
MSN,20200528,63.4,63.4,62.4,62.8,797480
MWG,20200528,85,85.7,84.5,84.7,950520
NAF,20200528,24.7,25.05,24.5,24.9,7270
NAV,20200528,16.8,16.8,16.8,16.8,0
NBB,20200528,19.2,19.4,19.1,19.2,5640
NCT,20200528,61.2,62,61.2,61.8,22540
NHH,20200528,49,49,48.55,48.8,231990
NKG,20200528,7.7,7.82,7.7,7.71,2488300
NLG,20200528,23.2,23.45,23.1,23.35,805560
NNC,20200528,45.6,45.6,45.6,45.6,200
NSC,20200528,64.9,64.9,63.7,63.7,1640
NT2,20200528,21.3,21.4,21,21.15,218170
NTL,20200528,17.6,17.8,17.6,17.7,538620
NVL,20200528,53.8,54.9,52.7,54.3,1361440
NVT,20200528,5.18,5.18,5.01,5.01,1110
OGC,20200528,3.3,3.47,3.3,3.47,4280110
OPC,20200528,56.6,56.6,56,56,2090
PAC,20200528,22.6,22.9,22.55,22.55,86510
PAN,20200528,21.6,22.35,20.5,22.35,20490
PC1,20200528,17.2,17.5,17,17.2,774470
PDN,20200528,66,68.6,66,68.5,1770
PDR,20200528,24.7,26,24.7,26,1643320
PET,20200528,8.76,8.76,8.42,8.46,325020
PGC,20200528,14.9,14.9,14.5,14.8,7560
PGD,20200528,30.5,31.1,30.5,30.5,490
PGI,20200528,16.8,16.8,15.55,16,17210
PHC,20200528,9.69,9.7,9.65,9.66,35180
PHR,20200528,49.1,50.8,48.5,50,2435010
PIT,20200528,4,4,4,4,8100
PJT,20200528,10.8,10.8,10.45,10.45,1550
PLP,20200528,8.2,8.49,8.2,8.49,6110
PLX,20200528,46.9,47,46.55,46.8,458950
PME,20200528,58.7,59.2,58.6,59,7770
PMG,20200528,12.4,12.4,12.2,12.2,2380
PNC,20200528,9.6,9.6,9.6,9.6,20
PNJ,20200528,62.5,63.1,62.2,62.7,796350
POM,20200528,6.12,6.12,6.12,6.12,23550
POW,20200528,10.35,10.5,10.25,10.4,4370760
PPC,20200528,24.6,24.9,24.3,24.35,96020
PTB,20200528,46,47.8,46,47,98380
PTC,20200528,8.5,8.8,8.5,8.5,27370
PTL,20200528,3,3.35,3,3.35,8420
PVD,20200528,10.8,10.95,10.7,10.7,4303140
PVT,20200528,11,11.1,10.9,10.95,1088140
PXI,20200528,2.5,2.5,2.44,2.46,18540
PXS,20200528,4.54,4.54,4.22,4.31,45650
PXT,20200528,1.18,1.18,1.16,1.16,6970
QBS,20200528,2.31,2.31,2.31,2.31,123500
QCG,20200528,7.5,7.8,7.38,7.63,535140
RAL,20200528,82,82,79,81.4,7830
RDP,20200528,8,8.23,7.7,8.23,14960
REE,20200528,31.8,31.85,31.4,31.45,486440
RIC,20200528,4.06,4.06,4.06,4.06,80
ROS,20200528,3.4,3.48,3.39,3.41,5996890
S4A,20200528,27.2,27.2,26.3,26.6,18250
SAB,20200528,176.5,177.2,173,175.2,73990
SAM,20200528,9.09,9.28,8.9,9.28,162070
SAV,20200528,9,9,9,9,200
SBA,20200528,14.9,14.9,14.3,14.3,10170
SBT,20200528,14.95,15,14.8,14.9,2274090
SBV,20200528,10.4,11,10.35,11,8470
SC5,20200528,18.3,18.75,18.3,18.3,2060
SCD,20200528,21.5,21.5,21.3,21.3,3400
SCR,20200528,4.75,4.87,4.74,4.83,1146130
SCS,20200528,119,119.2,118.3,118.5,33070
SFC,20200528,21.9,21.9,21.9,21.9,100
SFG,20200528,5.59,5.59,5.4,5.5,3300
SFI,20200528,19,19.8,19,19.8,230
SGN,20200528,71.1,71.1,70,70,26840
SGR,20200528,15.5,15.5,15.5,15.5,1030
SGT,20200528,4.3,4.3,4.3,4.3,280
SHA,20200528,4.1,4.1,4,4.07,23890
SHI,20200528,8.79,8.79,8.7,8.79,540420
SHP,20200528,25.2,25.2,25,25,3760
SII,20200528,16.5,17.2,16.45,17.2,1640
SJD,20200528,17.4,17.7,17.4,17.5,25520
SJF,20200528,1.87,1.91,1.87,1.91,394840
SJS,20200528,21,21.5,20.9,21.05,129950
SKG,20200528,10.35,10.35,10.15,10.2,135320
SMA,20200528,13.4,14.85,13.4,13.5,7750
SMB,20200528,31.5,32,31.2,31.6,58260
SMC,20200528,11.2,11.35,11,11,30
SPM,20200528,10.6,10.6,10.6,10.6,1000
SRC,20200528,16.05,16.4,16,16.4,7800
SRF,20200528,13,13.2,12.8,12.8,3350
SSC,20200528,56.9,56.9,56.9,56.9,0
SSI,20200528,14.9,15.1,14.8,14.85,4876490
ST8,20200528,11.6,11.6,11.6,11.6,10
STB,20200528,10.1,10.6,10.05,10.3,16769210
STG,20200528,15.5,15.5,15.5,15.5,10
STK,20200528,17,17.35,16.85,17.2,69280
SVC,20200528,74,74.5,70.5,70.5,17470
SVI,20200528,80.5,80.5,80.5,80.5,0
SVT,20200528,11.2,11.2,11,11,57050
SZC,20200528,20.1,20.95,19.4,20.5,2368910
SZL,20200528,40.5,40.8,39.6,40.4,82110
TAC,20200528,40,40,37.7,37.7,149090
TBC,20200528,24,24,24,24,30
TCB,20200528,20.9,21.2,20.8,20.9,1584390
TCD,20200528,9.08,9.08,8.47,9.07,13110
TCH,20200528,22.3,22.3,21,21,2232320
TCL,20200528,25.5,25.6,25,25.4,85060
TCM,20200528,17.6,17.7,16.8,17.65,1038360
TCO,20200528,9.5,9.5,9.5,9.5,0
TCR,20200528,2.73,2.73,2.54,2.54,620
TCT,20200528,32.9,33,32,32,16690
TDC,20200528,8.01,8.09,8,8.07,93410
TDG,20200528,1.69,1.71,1.68,1.7,186140
TDH,20200528,8.89,8.96,8.8,8.8,523610
TDM,20200528,21.7,21.85,21.25,21.65,249210
TDW,20200528,27,27,27,27,0
TEG,20200528,6.09,6.29,5.94,6.24,217560
TGG,20200528,0.87,0.88,0.85,0.88,244130
THG,20200528,49.9,49.9,48.6,49,1750
THI,20200528,28.9,29,27.5,27.6,5930
TIP,20200528,20.8,20.85,19.8,20.6,415940
TIX,20200528,30,30,30,30,100
TLD,20200528,5.91,6.05,5.91,6,217920
TLG,20200528,32.5,32.5,31.85,32,104730
TLH,20200528,3.3,3.34,3.26,3.33,130140
TMP,20200528,35.55,35.55,35,35,3280
TMS,20200528,25.2,25.7,25.2,25.7,20
TMT,20200528,5,5,5,5,1160
TN1,20200528,64.5,64.5,64.1,64.2,5350
TNA,20200528,18.55,18.55,17.9,18.4,389480
TNC,20200528,19.5,20.5,19,20.5,147530
TNI,20200528,11.2,11.6,10.1,11.6,4636010
TNT,20200528,1.52,1.52,1.49,1.52,36650
TPB,20200528,21,21.45,20.6,20.65,88230
TPC,20200528,8.74,8.74,7.8,8.3,60
TRA,20200528,58.9,58.9,58,58,2010
TRC,20200528,29.5,29.5,28.05,28.05,250
TS4,20200528,3.3,3.3,3.12,3.2,20950
TSC,20200528,2.38,2.41,2.35,2.37,363540
TTB,20200528,4.56,4.81,4.48,4.81,2497460
TTE,20200528,13.9,13.9,13.9,13.9,0
TTF,20200528,2.69,2.75,2.67,2.72,2178840
TV2,20200528,76.5,78,76.5,76.5,122530
TVB,20200528,11,11.4,10.95,11.4,2262540
TVS,20200528,10.8,10.85,10.65,10.85,4710
TVT,20200528,20.8,20.8,20.15,20.15,970
TYA,20200528,12.55,12.9,12.55,12.8,14140
UDC,20200528,2.99,2.99,2.87,2.87,4810
UIC,20200528,37,37.6,36.8,37.6,29370
VAF,20200528,7.85,7.85,6.83,6.83,20
VCB,20200528,83,85.1,83,84.5,1849310
VCF,20200528,225,225,220,220,120
VCI,20200528,23.3,23.5,22.85,23.35,846770
VDP,20200528,37,37,36.8,36.8,280
VDS,20200528,6.2,6.2,6.2,6.2,0
VFG,20200528,38.8,38.8,38.8,38.8,0
VGC,20200528,19.1,19.15,18.75,18.95,553290
VHC,20200528,33.9,34.3,33.55,33.9,711040
VHM,20200528,74.9,76,74.4,75,4347270
VIC,20200528,96.9,97.5,96.3,97,314790
VID,20200528,4.8,4.8,4.6,4.8,71510
VIP,20200528,5,5.05,4.98,5.05,54930
VIS,20200528,20.5,20.5,20.5,20.5,0
VJC,20200528,113,114.2,113,113.3,436060
VMD,20200528,20.5,20.5,20.5,20.5,0
VND,20200528,12.75,12.9,12.55,12.75,640500
VNE,20200528,4.82,5.25,4.64,4.71,436330
VNG,20200528,13.8,13.8,13.35,13.5,174410
VNL,20200528,14.3,14.5,14.2,14.2,1350
VNM,20200528,115,116,114.8,114.8,1004500
VNS,20200528,9.65,10.4,9.6,10,28600
VOS,20200528,1.42,1.43,1.4,1.4,24250
VPB,20200528,23.1,23.5,22.75,23.1,6455000
VPD,20200528,14.4,14.4,14.4,14.4,10
VPG,20200528,19.2,19.7,19.2,19.7,11550
VPH,20200528,4.44,4.58,4.26,4.26,136270
VPI,20200528,41,43.3,38.8,42.1,733110
VPS,20200528,10.45,10.45,10.45,10.45,10
VRC,20200528,6.3,6.4,6.24,6.24,166330
VRE,20200528,25.55,27,25.5,26.9,6481940
VSC,20200528,28.15,28.9,28,28.15,80910
VSH,20200528,18,18,17.65,17.65,27860
VSI,20200528,24,24,23.8,23.9,5150
VTB,20200528,10.8,11,10.55,10.55,8670
VTO,20200528,7.65,7.79,7.63,7.7,35190
YBM,20200528,4.39,4.39,4.31,4.39,31290
YEG,20200528,58.4,59,57.2,58.2,14820
AAA,20200527,13.15,13.15,12.5,12.5,2998250
AAM,20200527,11.55,12,11.55,12,3780
ABS,20200527,14.25,14.25,13.8,13.85,111050
ABT,20200527,31.35,31.35,31.35,31.35,50
ACC,20200527,19,19.3,18.6,18.6,2880
ACL,20200527,25.4,25.4,24.65,24.7,95510
ADS,20200527,10,10.1,9.67,10.05,4810
AGG,20200527,27.3,27.3,26.6,27.1,273140
AGM,20200527,14.2,14.2,13.7,13.7,41440
AGR,20200527,3.4,3.4,3.33,3.33,58240
AMD,20200527,3.15,3.2,3.08,3.08,2769300
ANV,20200527,19.35,19.35,18.35,18.4,460640
APC,20200527,18.45,18.45,17.7,17.8,23120
APG,20200527,8.95,9,8.84,8.89,668940
ASM,20200527,5.6,5.6,5.41,5.42,1772160
ASP,20200527,5.4,5.5,5.26,5.4,44250
AST,20200527,54.6,55.8,54.3,54.6,166790
ATG,20200527,0.56,0.56,0.52,0.54,7740
BBC,20200527,51.6,52.9,51,51,12260
BCE,20200527,7.85,7.85,7.72,7.72,106140
BCG,20200527,6.4,6.51,6.01,6.3,998950
BFC,20200527,13.35,13.6,12.7,12.7,772150
BHN,20200527,56.5,56.5,55,55.9,4210
BIC,20200527,23.45,23.45,21.8,21.9,64900
BID,20200527,42.75,42.75,39.8,39.8,2293240
BMC,20200527,12.45,12.45,12.2,12.2,12310
BMI,20200527,22.6,22.6,21.7,21.7,418060
BMP,20200527,48.6,48.75,48.35,48.35,129930
BRC,20200527,10.5,10.5,10.45,10.45,20
BSI,20200527,7.98,8,7.8,7.9,46380
BTP,20200527,15.9,15.9,15.5,15.5,71530
BTT,20200527,37.9,40,37.9,40,600
BVH,20200527,52.5,53.2,50.5,50.5,1804210
BWE,20200527,22.9,22.9,22,22,280940
C32,20200527,25,26.85,24.8,26,244110
C47,20200527,12.4,12.5,11.65,11.65,106960
CAV,20200527,66.7,66.7,66.7,66.7,1200
CCI,20200527,14,14,14,14,0
CCL,20200527,7.7,8,7.32,7.45,293200
CDC,20200527,15,15,15,15,2600
CEE,20200527,15,15,15,15,0
CHP,20200527,19.1,19.2,19.1,19.2,800
CIG,20200527,1.66,1.66,1.65,1.65,440
CII,20200527,20.15,20.6,19.9,20,1432270
CKG,20200527,9.85,9.95,9.4,9.75,144590
CLC,20200527,27.1,27.3,27.1,27.3,16400
CLG,20200527,1.32,1.32,1.23,1.25,103870
CLL,20200527,28.8,28.8,28.8,28.8,80
CLW,20200527,25.6,25.6,25.6,25.6,100
CMG,20200527,28.2,28.2,27.85,27.85,85760
CMV,20200527,12.4,13.25,12.05,13.2,3330
CMX,20200527,17.45,17.45,16.3,16.3,568330
CNG,20200527,21.05,21.4,20.7,21,40760
COM,20200527,45.6,45.6,45.6,45.6,0
CRC,20200527,11.5,11.6,10.9,11.4,41790
CRE,20200527,17,17.2,16.75,16.75,1554150
CSM,20200527,16.6,16.6,16.05,16.1,194940
CSV,20200527,21.8,22.45,21.8,21.9,400230
CTD,20200527,69.9,74.1,69.6,74.1,1197620
CTF,20200527,21.3,21.45,21,21.2,157980
CTG,20200527,23.3,23.45,22.4,22.4,8420990
CTI,20200527,18.95,19.3,18.7,19.05,1008230
CTS,20200527,6.72,6.72,6.3,6.4,199710
CVT,20200527,18.35,18.35,17.7,17.8,331970
D2D,20200527,59.5,60.5,58.6,58.6,278180
DAG,20200527,5.38,5.43,5.38,5.41,252230
DAH,20200527,11.6,11.95,11.5,11.8,333060
DAT,20200527,7.31,7.31,7.31,7.31,0
DBC,20200527,38.2,38.5,36.5,36.5,4339020
DBD,20200527,50,50.2,49.6,50,26150
DCL,20200527,20.5,20.6,20.1,20.5,63850
DCM,20200527,8.82,8.92,8.42,8.42,1976250
DGW,20200527,27.5,27.95,26.7,26.7,423420
DHA,20200527,31.75,32.1,31.1,32,25430
DHC,20200527,37.8,37.8,36.6,36.6,105450
DHG,20200527,93.5,94.2,93,93.2,46140
DHM,20200527,7.79,7.79,7.79,7.79,70290
DIC,20200527,1.77,1.79,1.73,1.76,179800
DIG,20200527,12.3,12.35,12,12,1059910
DLG,20200527,1.44,1.48,1.43,1.43,3322180
DMC,20200527,53.8,56,53.4,53.7,273940
DPG,20200527,25.4,25.4,24.1,24.1,361870
DPM,20200527,15.1,15.65,14.9,14.9,5350350
DPR,20200527,38,38.7,38,38.1,21300
DQC,20200527,17.75,18.05,17.55,18.05,44330
DRC,20200527,20.75,20.8,20.1,20.1,716030
DRH,20200527,6.83,6.85,6.4,6.6,1803990
DRL,20200527,51.9,51.9,51,51,220
DSN,20200527,47.7,48.6,47.7,47.8,26000
DTA,20200527,4.13,4.4,4.08,4.08,22040
DTL,20200527,9.68,9.68,9.68,9.68,350
DTT,20200527,13.45,13.45,13.45,13.45,0
DVP,20200527,36,36,34.5,35.3,24530
DXG,20200527,11.65,11.65,11.15,11.15,4709960
DXV,20200527,2.3,2.35,2.3,2.35,800
E1VFVN30,20200527,13.58,13.64,13.46,13.46,159820
EIB,20200527,17,17.6,17,17.2,471440
ELC,20200527,5.39,5.39,5.25,5.34,39050
EMC,20200527,10.8,10.8,10.8,10.8,0
EVE,20200527,10.3,10.35,10.2,10.3,23720
EVG,20200527,2.5,2.65,2.5,2.65,3913340
FCM,20200527,6.32,6.32,6.2,6.22,59260
FCN,20200527,9.3,9.49,9.28,9.31,1670280
FDC,20200527,14.3,14.4,13.5,13.95,3020
FIR,20200527,30.5,30.65,30.2,30.2,117410
FIT,20200527,5.9,6,5.87,5.9,214650
FLC,20200527,2.89,2.92,2.87,2.87,4786650
FMC,20200527,27.3,27.7,27,27.25,116180
FPT,20200527,48.9,49.4,48,48,2098580
FRT,20200527,27.3,27.5,25.4,25.4,2269610
FTM,20200527,1.48,1.48,1.43,1.44,90100
FTS,20200527,11.45,11.75,11.3,11.35,139270
FUESSVFL,20200527,9.44,9.44,9.39,9.39,210
FUEVFVND,20200527,12.1,12.35,12.1,12.15,113450
GAB,20200527,150,152.4,150,150.5,26580
GAS,20200527,75.5,76.3,74.8,75,1141480
GDT,20200527,30.15,30.75,30.15,30.5,62560
GEG,20200527,22,22.3,21.8,21.8,509140
GEX,20200527,17.95,18,17.25,17.25,4147070
GIL,20200527,19.6,20.2,19.2,19.2,457950
GMC,20200527,19.1,19.2,18.65,19.1,27560
GMD,20200527,20.5,20.5,19.6,19.6,384870
GSP,20200527,10.2,10.2,10.1,10.1,1470
GTA,20200527,11,11,10.9,10.9,140
GTN,20200527,17.9,18,17.05,17.05,1627330
GVR,20200527,13.2,13.2,12.7,12.7,2320830
HAG,20200527,4.23,4.3,4.14,4.17,4777660
HAH,20200527,11.4,11.6,11.35,11.35,67420
HAI,20200527,3.05,3.08,2.99,2.99,2602720
HAP,20200527,3.2,3.2,3.16,3.17,20900
HAR,20200527,3.06,3.1,3,3.04,570380
HAS,20200527,7.65,7.65,7.65,7.65,0
HAX,20200527,11.7,11.7,11.45,11.55,122610
HBC,20200527,9.08,9.5,8.96,9.04,6593700
HCD,20200527,3,3.05,2.95,3,243170
HCM,20200527,19.95,20,18.7,18.8,4015960
HDB,20200527,24.8,24.8,23.7,23.7,850800
HDC,20200527,16.101,16.101,15.754,15.841,906537
HDG,20200527,28.3,28.3,27.5,27.5,862740
HHS,20200527,4.11,4.15,3.84,3.87,5855110
HID,20200527,2.46,2.48,2.43,2.43,45500
HII,20200527,14.2,14.6,13.8,14.1,283580
HMC,20200527,13.9,14.4,13.9,14,930
HNG,20200527,14.5,14.6,14.35,14.35,768110
HOT,20200527,40.1,40.1,40.1,40.1,0
HPG,20200527,28.6,28.6,27.2,27.2,19779140
HPX,20200527,26.85,27,26.8,27,173670
HQC,20200527,1.09,1.1,1.08,1.08,3927980
HRC,20200527,38,38,38,38,260
HSG,20200527,10,10.4,9.92,10.05,16387240
HSL,20200527,5.45,5.48,5.39,5.39,81050
HT1,20200527,15,15,14.55,14.7,675960
HTI,20200527,12.85,12.85,12,12.5,50
HTL,20200527,13.75,13.75,12.95,13.7,3810
HTN,20200527,20.3,20.3,19.7,20.2,319050
HTT,20200527,0.69,0.69,0.69,0.69,0
HTV,20200527,13.7,13.7,12.85,12.85,2490
HU1,20200527,5.51,5.8,5.5,5.8,3090
HU3,20200527,7.5,7.6,7.5,7.6,400
HUB,20200527,17.9,17.9,17.9,17.9,50
HVG,20200527,5.4,5.4,5.4,5.4,0
HVH,20200527,7.92,8.1,7.92,8.04,392170
HVN,20200527,27.9,28.5,27.9,28,4179840
HVX,20200527,3.72,3.72,3.72,3.72,0
IBC,20200527,21.95,22.1,21.1,22.1,84490
ICT,20200527,16.6,16.6,15.8,15.8,18610
IDI,20200527,4.35,4.35,4.19,4.19,1135680
IJC,20200527,12.7,12.75,12.3,12.3,358090
ILB,20200527,18.3,18.3,17,17,15730
IMP,20200527,54.9,54.9,53.3,53.4,88690
ITA,20200527,3.15,3.19,3.05,3.19,26633220
ITC,20200527,13.15,13.15,13.15,13.15,0
ITD,20200527,8.45,8.49,8.4,8.48,22890
JVC,20200527,2.69,2.76,2.68,2.68,1063510
KBC,20200527,14.3,14.3,13.85,13.9,2880810
KDC,20200527,30,31,29.15,29.8,518150
KDH,20200527,22.15,22.2,21.55,21.7,438170
KHP,20200527,8.34,8.35,8.34,8.35,690
KMR,20200527,2.18,2.18,2.12,2.16,59100
KOS,20200527,28.7,29.1,28.6,28.8,326780
KPF,20200527,18.5,18.5,18.5,18.5,10
KSB,20200527,22.8,23.15,21.9,22,2095750
L10,20200527,16.1,16.1,14,14,80
LAF,20200527,8.6,8.6,8.6,8.6,0
LBM,20200527,28.85,28.85,26.15,26.15,60
LCG,20200527,6.95,7.15,6.8,6.83,976790
LCM,20200527,0.65,0.66,0.61,0.66,20340
LDG,20200527,5.9,6,5.75,5.77,5877330
LEC,20200527,15.75,15.75,15.75,15.75,290
LGC,20200527,44.5,44.5,44.5,44.5,310
LGL,20200527,4.7,4.79,4.7,4.78,70400
LHG,20200527,18.5,18.5,17.85,17.85,450340
LIX,20200527,54.9,55.8,54.7,55.2,36970
LM8,20200527,17,17,16,16,5580
LMH,20200527,0.76,0.76,0.76,0.76,94660
LSS,20200527,4.76,4.8,4.66,4.75,50810
MBB,20200527,17.8,17.8,17.3,17.3,10811090
MCG,20200527,1.65,1.65,1.46,1.65,19490
MCP,20200527,14.3,14.3,14.3,14.3,0
MDG,20200527,11.6,11.6,11.6,11.6,10
MHC,20200527,3.43,3.43,3.1,3.1,103000
MSH,20200527,37.4,37.5,36.3,36.3,115320
MSN,20200527,63.2,64.6,62.5,62.5,2189080
MWG,20200527,86.9,87.4,84.8,84.8,1320900
NAF,20200527,25.35,25.7,25,25.1,7530
NAV,20200527,19.05,19.05,16.8,16.8,1310
NBB,20200527,19.05,19.5,19.05,19.2,491910
NCT,20200527,61.7,61.7,61.1,61.1,12920
NHH,20200527,47.65,49,47.05,49,302850
NKG,20200527,7.74,7.82,7.68,7.72,4445620
NLG,20200527,23.6,24,23.15,23.15,990530
NNC,20200527,46.2,46.5,45.6,45.6,3720
NSC,20200527,63.6,64,63.2,63.2,6630
NT2,20200527,21.5,21.75,21.4,21.45,615950
NTL,20200527,17.7,18,17.6,17.6,644640
NVL,20200527,53.4,54.1,52.5,53.8,1048710
NVT,20200527,5.01,5.2,5,5.19,2630
OGC,20200527,3.25,3.29,3.21,3.25,786060
OPC,20200527,57,57,56.6,56.6,130
PAC,20200527,22.5,22.9,22.5,22.55,72260
PAN,20200527,22.2,22.5,21.9,21.9,67800
PC1,20200527,17.8,17.8,17.2,17.2,577340
PDN,20200527,68.8,68.8,64.1,68.7,5060
PDR,20200527,24.95,24.95,24.6,24.9,1282900
PET,20200527,9,9,8.7,8.76,288570
PGC,20200527,14.9,14.9,14.7,14.7,43230
PGD,20200527,30.1,31.15,30.1,30.6,520
PGI,20200527,17,17,16.5,16.5,7790
PHC,20200527,9.73,9.73,9.5,9.67,42770
PHR,20200527,51.4,51.5,49,49,2373900
PIT,20200527,4,4.13,4,4,9080
PJT,20200527,10.35,10.5,10.35,10.4,2000
PLP,20200527,8.5,8.85,8.4,8.5,24950
PLX,20200527,47,47.65,46.9,46.9,958690
PME,20200527,59.9,59.9,58.9,59,18170
PMG,20200527,12.45,12.45,12.4,12.4,5470
PNC,20200527,9.6,9.6,9.6,9.6,30
PNJ,20200527,64.5,65,63,63,1268400
POM,20200527,5.72,5.72,5.72,5.72,50040
POW,20200527,10.8,10.85,10.3,10.3,6554400
PPC,20200527,25,25.3,24.3,24.3,220750
PTB,20200527,49.3,49.3,47.8,48,200100
PTC,20200527,8.5,8.5,8.5,8.5,34080
PTL,20200527,3.18,3.18,3.18,3.18,30
PVD,20200527,11.2,11.3,10.8,10.8,7257150
PVT,20200527,11.2,11.45,11,11,2807430
PXI,20200527,2.76,2.76,2.62,2.62,380
PXS,20200527,4.15,4.44,4.15,4.4,326120
PXT,20200527,1.17,1.18,1.16,1.18,57400
QBS,20200527,2.16,2.16,2.15,2.16,327380
QCG,20200527,8,8.04,7.37,7.37,677260
RAL,20200527,83,84,77.2,77.2,8020
RDP,20200527,7.99,7.99,7.65,7.7,3740
REE,20200527,32.5,32.6,31.55,31.55,959990
RIC,20200527,4.35,4.35,4.35,4.35,300
ROS,20200527,3.42,3.45,3.4,3.4,5641190
S4A,20200527,27,27,27,27,10
SAB,20200527,175.6,176,175,175.2,72140
SAM,20200527,9.05,9.19,9,9.09,300170
SAV,20200527,9,9.14,8.9,8.9,6300
SBA,20200527,14.4,14.5,14.3,14.3,20350
SBT,20200527,15.3,15.3,14.8,14.95,2475670
SBV,20200527,11.85,11.85,11,11,19920
SC5,20200527,18.25,18.3,18.25,18.25,1840
SCD,20200527,21.5,21.5,21.15,21.5,7430
SCR,20200527,4.75,4.87,4.72,4.72,2815260
SCS,20200527,120,120.2,118.4,118.4,28890
SFC,20200527,21.2,21.5,21.2,21.5,240
SFG,20200527,5.5,5.59,5.4,5.4,38650
SFI,20200527,19,19,19,19,690
SGN,20200527,72.2,72.2,71.1,71.1,18070
SGR,20200527,15.5,16,15,15.4,1920
SGT,20200527,4.4,4.4,4.11,4.11,340
SHA,20200527,4.08,4.08,3.97,4.08,2870
SHI,20200527,8.79,8.79,8.65,8.79,733090
SHP,20200527,24.2,25.2,24.2,25.2,7190
SII,20200527,17.2,17.2,17.2,17.2,20
SJD,20200527,17.2,17.4,17.1,17.4,31990
SJF,20200527,1.9,1.93,1.87,1.87,850270
SJS,20200527,21.95,21.95,20.8,21,477390
SKG,20200527,10.3,10.5,10.2,10.25,337350
SMA,20200527,14.4,15,14.4,14.4,6040
SMB,20200527,32.1,32.1,31.5,31.5,27180
SMC,20200527,11.2,11.2,10.7,11,14990
SPM,20200527,11,11,11,11,10
SRC,20200527,16.35,16.4,16.05,16.4,19430
SRF,20200527,13.5,13.5,13,13.2,3650
SSC,20200527,56.9,56.9,56.9,56.9,30
SSI,20200527,15.5,15.55,14.9,14.9,7938010
ST8,20200527,12.2,12.2,12.2,12.2,20
STB,20200527,10.45,10.55,10,10.1,15368550
STG,20200527,15.5,15.6,14.55,15.6,270
STK,20200527,17.65,17.65,17,17,258430
SVC,20200527,74,76,70.3,70.3,130
SVI,20200527,80,82,80,80.5,5330
SVT,20200527,10.5,10.5,10.5,10.5,11720
SZC,20200527,21,21.1,20.1,20.1,1677730
SZL,20200527,42.5,42.5,40.5,40.5,68310
TAC,20200527,36.95,37.45,35.4,37.45,89840
TBC,20200527,23.9,23.9,23.9,23.9,100
TCB,20200527,21.2,21.4,20.9,20.9,2673490
TCD,20200527,9.25,9.25,9.09,9.1,4290
TCH,20200527,23.5,23.55,22,22,1309960
TCL,20200527,26.45,26.45,24.6,25.5,111980
TCM,20200527,18.1,18.2,17.5,17.65,1151300
TCO,20200527,9.5,9.5,9.5,9.5,170
TCR,20200527,2.73,2.73,2.73,2.73,1150
TCT,20200527,31.8,32.9,31.6,32.9,30360
TDC,20200527,8.19,8.19,8,8.09,73590
TDG,20200527,1.71,1.72,1.69,1.69,199600
TDH,20200527,8.9,9.17,8.8,8.89,2050050
TDM,20200527,22.25,22.3,21.6,21.9,193220
TDW,20200527,25.5,27,25.5,27,1030
TEG,20200527,5.56,5.94,5.56,5.94,244650
TGG,20200527,0.85,0.87,0.84,0.87,167670
THG,20200527,49,50,49,49.5,3090
THI,20200527,27.35,28.9,27.35,27.5,1980
TIP,20200527,21.15,21.9,20.8,20.85,425290
TIX,20200527,30.5,31,30.5,31,120
TLD,20200527,6.1,6.1,6,6,81660
TLG,20200527,32,32.8,32,32.2,156540
TLH,20200527,3.25,3.45,3.25,3.3,169360
TMP,20200527,35.5,35.5,35.5,35.5,40
TMS,20200527,25.8,25.8,25,25,400
TMT,20200527,5.1,5.1,4.94,5.1,3580
TN1,20200527,64.5,64.5,64.5,64.5,1550
TNA,20200527,18.9,19,18.5,18.55,299030
TNC,20200527,19,19.2,18.05,19.2,41040
TNI,20200527,10.15,10.85,9.99,10.85,1816250
TNT,20200527,1.52,1.52,1.5,1.5,60080
TPB,20200527,21.4,21.5,20.9,20.9,74930
TPC,20200527,8.69,8.69,8.1,8.3,3120
TRA,20200527,59,59,59,59,1440
TRC,20200527,29,29,28.3,28.3,1840
TS4,20200527,3,3.12,2.86,3.12,41310
TSC,20200527,2.42,2.44,2.35,2.39,498040
TTB,20200527,4.77,4.77,4.3,4.5,6653630
TTE,20200527,13.9,13.9,13.9,13.9,0
TTF,20200527,2.68,2.83,2.66,2.69,3173410
TV2,20200527,78.3,78.5,75.5,76.5,96920
TVB,20200527,10.2,10.7,10.2,10.7,1918020
TVS,20200527,10.9,10.9,10.7,10.7,23020
TVT,20200527,20.75,20.75,20.6,20.75,10150
TYA,20200527,12.85,12.9,12.7,12.8,50400
UDC,20200527,2.95,3,2.86,2.88,11270
UIC,20200527,37.518,37.744,36.841,37.383,42858
VAF,20200527,7.34,7.34,7.34,7.34,10
VCB,20200527,83,84.4,82.9,82.9,817770
VCF,20200527,226,226,226,226,10
VCI,20200527,24.3,24.45,23,23,747450
VDP,20200527,37,37,37,37,10
VDS,20200527,6.2,6.2,6.2,6.2,10
VFG,20200527,38.8,38.8,38.8,38.8,200
VGC,20200527,19,19.1,18.6,19.05,512780
VHC,20200527,35.3,35.4,33.8,33.9,923000
VHM,20200527,76.5,77.6,74.6,74.7,3769070
VIC,20200527,96.9,97.9,96.5,96.9,591440
VID,20200527,4.49,4.49,4.49,4.49,8540
VIP,20200527,4.99,5.16,4.94,4.97,206170
VIS,20200527,20.5,20.5,20.5,20.5,0
VJC,20200527,113,115.2,113,113,496870
VMD,20200527,20.5,20.5,20.5,20.5,0
VND,20200527,13.4,13.45,12.75,12.75,875430
VNE,20200527,4.8,4.99,4.76,4.98,310890
VNG,20200527,13.8,13.8,13.6,13.75,185590
VNL,20200527,13.5,14.3,13.5,14.3,70
VNM,20200527,117.7,117.8,115,115,1108350
VNS,20200527,9.6,9.97,9.59,9.89,14230
VOS,20200527,1.42,1.45,1.41,1.42,196420
VPB,20200527,24.3,24.45,23,23,7919070
VPD,20200527,15,15.9,13.9,14.9,10780
VPG,20200527,19.4,19.6,18.05,19.6,11090
VPH,20200527,4.35,4.44,4.21,4.43,143070
VPI,20200527,41.9,41.9,41.6,41.7,277870
VPS,20200527,10.8,10.8,10.4,10.4,2090
VRC,20200527,6.4,6.6,6.26,6.26,339630
VRE,20200527,26.6,26.65,25.5,25.5,7074630
VSC,20200527,29.5,29.8,28.6,28.6,182450
VSH,20200527,18.5,18.5,17.55,17.55,14910
VSI,20200527,24.5,24.5,22.8,23.9,1210
VTB,20200527,10.1,10.8,10.1,10.5,26250
VTO,20200527,7.61,7.7,7.6,7.61,16420
YBM,20200527,4,4.11,4,4.11,56440
YEG,20200527,59.1,59.5,58.2,58.4,17840
AAA,20200526,12.6,13.1,12.5,13,5085990
AAM,20200526,11.45,11.55,11.45,11.55,760
ABS,20200526,14.2,14.25,13.85,14.25,158340
ABT,20200526,32.5,33,32.5,33,1040
ACC,20200526,19.4,19.4,18.6,19.3,2760
ACL,20200526,25.5,25.5,25,25.1,47160
ADS,20200526,10.1,10.2,9.81,10.1,2370
AGG,20200526,27.2,27.5,26.7,27.3,265970
AGM,20200526,13.9,14.5,13.5,14.2,25290
AGR,20200526,3.3,3.4,3.3,3.38,252470
AMD,20200526,3.15,3.19,3.14,3.15,2055290
ANV,20200526,18.95,19.25,18.8,19.05,426570
APC,20200526,17.8,18,17.6,18,37890
APG,20200526,8.9,9.01,8.89,8.95,787410
ASM,20200526,5.56,5.6,5.5,5.55,3426710
ASP,20200526,5.5,5.5,5.26,5.4,8900
AST,20200526,53.8,54.2,53.6,53.8,77370
ATG,20200526,0.54,0.56,0.52,0.55,11820
BBC,20200526,48.65,51,48.65,50.2,5320
BCE,20200526,7.77,7.85,7.72,7.83,114110
BCG,20200526,6,6.35,5.97,6.35,664460
BFC,20200526,13.5,13.6,13.1,13.3,745540
BHN,20200526,55.5,56,53.3,56,15700
BIC,20200526,23.25,23.25,22.3,22.7,9680
BID,20200526,39.75,42,39.75,42,2954120
BMC,20200526,12.4,12.45,12.1,12.45,13190
BMI,20200526,21.4,21.65,21.1,21.65,378240
BMP,20200526,47,48.8,46.8,48.6,274890
BRC,20200526,10,10,10,10,1650
BSI,20200526,7.51,7.97,7.51,7.95,11100
BTP,20200526,14.7,15.7,14.7,15.7,139060
BTT,20200526,40.5,40.5,40.5,40.5,0
BVH,20200526,49.4,52.4,49.25,52,2157490
BWE,20200526,22.9,22.9,22.5,22.75,113150
C32,20200526,25,25.1,24.8,25.1,179520
C47,20200526,12.5,13.2,12,12.5,5300
CAV,20200526,66.5,66.7,66.5,66.7,3510
CCI,20200526,14,14,14,14,0
CCL,20200526,7.1,7.59,7,7.59,590570
CDC,20200526,16,16,16,16,1000
CEE,20200526,14,15,13.65,15,12550
CHP,20200526,19.1,19.1,19.1,19.1,0
CIG,20200526,1.65,1.68,1.6,1.6,22460
CII,20200526,19.9,20.1,19.85,19.9,1080460
CKG,20200526,10,10.5,9.5,9.95,239500
CLC,20200526,27.5,27.5,27.25,27.3,40880
CLG,20200526,1.41,1.41,1.32,1.32,255350
CLL,20200526,28.9,29,28.9,29,50
CLW,20200526,27,27.5,27,27.5,1570
CMG,20200526,28.3,28.3,28,28.1,32280
CMV,20200526,13,13,12.4,12.4,20
CMX,20200526,16.9,17.5,16.9,17.05,924700
CNG,20200526,20.8,21,20.75,21,24630
COM,20200526,45.6,45.6,45.6,45.6,770
CRC,20200526,11.45,11.55,11.4,11.5,38620
CRE,20200526,15.55,16.5,15.55,16.5,2012110
CSM,20200526,15.95,16.6,15.95,16.6,297650
CSV,20200526,22.1,22.1,21.75,21.8,315590
CTD,20200526,68.8,69.9,67.8,69.3,377220
CTF,20200526,21.25,21.35,20.8,21.3,149940
CTG,20200526,23.05,23.3,22.85,23.15,6282980
CTI,20200526,18.9,19,18.8,18.85,847650
CTS,20200526,6.25,6.5,6.23,6.45,221060
CVT,20200526,17.85,18.1,17.8,18.1,318050
D2D,20200526,60.3,61.5,59.5,59.6,301150
DAG,20200526,5.26,5.44,5.26,5.4,316610
DAH,20200526,11.9,12,11.5,11.7,239330
DAT,20200526,7.31,7.31,7.31,7.31,10
DBC,20200526,38.75,38.85,37.6,37.9,3328780
DBD,20200526,50.5,50.9,50,50,40830
DCL,20200526,20.4,20.6,20.2,20.5,34920
DCM,20200526,8.89,8.89,8.72,8.81,1369530
DGW,20200526,27.2,27.55,27.2,27.4,296930
DHA,20200526,31.5,31.9,31.1,31.75,45400
DHC,20200526,36,37.4,35.9,37.2,253900
DHG,20200526,93.1,93.5,93,93,11120
DHM,20200526,9,9,8.37,8.37,374050
DIC,20200526,1.77,1.79,1.72,1.77,294760
DIG,20200526,12.25,12.35,12.1,12.25,1006110
DLG,20200526,1.46,1.46,1.43,1.43,6197780
DMC,20200526,53.4,53.4,52.4,53.3,143320
DPG,20200526,24.25,25.1,24.25,25,341820
DPM,20200526,15.4,15.4,14.95,15.05,3081230
DPR,20200526,37.3,38.8,36,38,21220
DQC,20200526,18,18,17.4,17.5,111650
DRC,20200526,19.6,20.7,19.6,20.7,1946620
DRH,20200526,6.88,6.89,6.6,6.83,1836430
DRL,20200526,51.9,51.9,51.9,51.9,10
DSN,20200526,47.4,47.5,47.05,47.5,11430
DTA,20200526,4.1,4.12,3.99,4.12,1980
DTL,20200526,11.9,11.9,10.4,10.4,60
DTT,20200526,13.45,13.45,13.45,13.45,0
DVP,20200526,34.3,35.25,34.3,35.2,29230
DXG,20200526,11.3,11.6,11.25,11.55,4142750
DXV,20200526,2.4,2.4,2.3,2.3,46220
E1VFVN30,20200526,13.6,13.6,13.45,13.58,393590
EIB,20200526,16.8,17.1,16.8,16.9,382380
ELC,20200526,5.29,5.45,5.23,5.39,83580
EMC,20200526,10.8,10.8,10.8,10.8,0
EVE,20200526,9.99,10.25,9.6,10.25,47090
EVG,20200526,2.52,2.55,2.4,2.48,762370
FCM,20200526,6.34,6.4,6.24,6.31,29410
FCN,20200526,9.2,9.26,9.2,9.25,930050
FDC,20200526,11.8,13.5,11.8,13.5,4080
FIR,20200526,30.2,30.5,30.15,30.4,96760
FIT,20200526,5.98,6.09,5.9,5.9,181810
FLC,20200526,2.89,2.89,2.87,2.89,5148880
FMC,20200526,27,27.3,26.9,27.1,153120
FPT,20200526,48.5,48.8,48.35,48.8,1615680
FRT,20200526,27.3,28.25,26.85,27.3,1335350
FTM,20200526,1.45,1.45,1.41,1.45,210570
FTS,20200526,11,11.35,11,11.3,122100
FUESSVFL,20200526,9.32,9.38,9.29,9.36,11400
FUEVFVND,20200526,12.3,12.3,12.18,12.3,240640
GAB,20200526,150,151,150,151,40990
GAS,20200526,74.5,74.9,73.8,74.9,615970
GDT,20200526,29.2,29.9,28.8,29.9,28520
GEG,20200526,21.35,22,21.35,22,639940
GEX,20200526,18.1,18.1,17.7,17.95,3649150
GIL,20200526,18.9,19.5,18.9,19.3,389180
GMC,20200526,19.1,19.1,18.7,19.1,16830
GMD,20200526,19.6,20.25,19.6,20.15,580970
GSP,20200526,9.8,10.2,9.8,10.2,40
GTA,20200526,10.7,11,10.7,11,1190
GTN,20200526,17.35,17.85,17.3,17.85,2174270
GVR,20200526,13.35,13.45,13.05,13.1,2026130
HAG,20200526,4.17,4.31,4.16,4.23,3518040
HAH,20200526,10.95,11.6,10.95,11.4,156510
HAI,20200526,3.05,3.12,3.02,3.05,1901490
HAP,20200526,3.1,3.17,3.1,3.16,13160
HAR,20200526,3,3.11,3,3.06,723060
HAS,20200526,7.65,7.65,7.65,7.65,10
HAX,20200526,11.3,11.75,11.3,11.7,95430
HBC,20200526,8.92,9.19,8.89,9.03,3494300
HCD,20200526,3.38,3.38,3,3.05,3033220
HCM,20200526,19.25,19.95,19.05,19.85,4065930
HDB,20200526,23.7,24.35,23.7,24.35,755080
HDC,20200526,16.318,16.318,15.797,15.971,647668
HDG,20200526,28.4,28.7,28,28.15,557780
HHS,20200526,4.16,4.17,4.09,4.11,4700790
HID,20200526,2.42,2.47,2.4,2.46,86430
HII,20200526,15.4,15.4,14.4,14.45,203840
HMC,20200526,13.8,14.75,13.8,14,19510
HNG,20200526,14.3,14.4,14.2,14.4,828200
HOT,20200526,40.4,40.4,40.1,40.1,130
HPG,20200526,27.35,28.4,27.3,28.4,11503490
HPX,20200526,26.8,26.9,26.7,26.85,195270
HQC,20200526,1.08,1.1,1.08,1.09,3820460
HRC,20200526,38,38,38,38,4430
HSG,20200526,9.85,9.89,9.76,9.89,10262660
HSL,20200526,5.42,5.54,5.4,5.48,71960
HT1,20200526,13.9,14.7,13.9,14.7,844000
HTI,20200526,12.2,12.4,12.2,12.4,3500
HTL,20200526,13.2,13.75,13.2,13.75,1820
HTN,20200526,18,19,17.8,19,175810
HTT,20200526,0.69,0.69,0.69,0.69,0
HTV,20200526,13.1,13.1,13,13,1230
HU1,20200526,5.5,5.5,5.5,5.5,40
HU3,20200526,7.4,7.6,7.4,7.5,510
HUB,20200526,17.5,17.9,17.2,17.9,1790
HVG,20200526,5.4,5.4,5.4,5.4,0
HVH,20200526,7.95,8,7.9,7.95,300050
HVN,20200526,26.9,27.4,26.85,27.35,1307740
HVX,20200526,3.72,3.72,3.72,3.72,0
IBC,20200526,22,22,21,21.95,148910
ICT,20200526,15.9,16.3,15.85,16.2,85610
IDI,20200526,4.27,4.39,4.27,4.3,1674990
IJC,20200526,12.8,12.8,12.35,12.6,379650
ILB,20200526,16.8,17.4,16.8,17.4,63990
IMP,20200526,54.7,54.7,53.2,54,42510
ITA,20200526,2.98,2.99,2.91,2.99,21511610
ITC,20200526,13.15,13.15,13.15,13.15,0
ITD,20200526,8.7,8.7,8.38,8.45,24730
JVC,20200526,2.7,2.7,2.65,2.7,368900
KBC,20200526,14.15,14.45,14.1,14.25,3652010
KDC,20200526,30,30.5,29.4,30,291910
KDH,20200526,21.7,22.05,21.7,22.05,639110
KHP,20200526,8.37,8.38,8.34,8.35,13670
KMR,20200526,2.18,2.19,2.15,2.19,150380
KOS,20200526,28.5,29.15,28.4,28.9,368900
KPF,20200526,15.95,18,15.95,18,3120
KSB,20200526,23.15,23.2,22.5,22.8,1310910
L10,20200526,15.05,15.05,15.05,15.05,350
LAF,20200526,8.37,8.6,8.37,8.6,3050
LBM,20200526,28.95,28.95,27.25,27.25,50
LCG,20200526,6.54,6.95,6.54,6.93,736230
LCM,20200526,0.65,0.66,0.63,0.63,74860
LDG,20200526,5.4,5.72,5.39,5.72,7353870
LEC,20200526,16.9,16.9,16.9,16.9,0
LGC,20200526,45,45,45,45,3000
LGL,20200526,4.79,4.79,4.7,4.71,71250
LHG,20200526,18.4,18.5,17.95,18.2,527040
LIX,20200526,56.5,56.5,53.5,54.7,78610
LM8,20200526,17.1,17.1,16.2,17.1,3420
LMH,20200526,0.81,0.81,0.81,0.81,101110
LSS,20200526,4.75,4.8,4.74,4.76,58660
MBB,20200526,17.4,17.6,17.35,17.6,9158970
MCG,20200526,1.6,1.6,1.56,1.56,700
MCP,20200526,13.457,13.457,13.457,13.457,0
MDG,20200526,12.3,12.3,11.6,11.6,20
MHC,20200526,3.29,3.3,3.11,3.28,188760
MSH,20200526,37,37.4,37,37.4,82980
MSN,20200526,62,62.8,61.9,62.5,1053240
MWG,20200526,86.2,86.8,85.6,86.5,1175440
NAF,20200526,25,25.5,24,25.5,43810
NAV,20200526,16,17.85,16,17.85,810
NBB,20200526,19.35,19.35,19,19.1,24880
NCT,20200526,61.5,61.7,60.5,61.6,12570
NHH,20200526,47,49,47,47.65,240060
NKG,20200526,7.9,7.9,7.66,7.73,2691160
NLG,20200526,23.4,23.85,23.05,23.6,1053500
NNC,20200526,45.25,46.1,45.25,46.1,1280
NSC,20200526,64.9,64.9,63.3,63.5,8620
NT2,20200526,21.1,21.45,21.1,21.4,508580
NTL,20200526,17.4,17.9,17.2,17.6,503730
NVL,20200526,53.4,53.9,52.5,53.4,1119930
NVT,20200526,5,5.2,5,5.2,1730
OGC,20200526,3.21,3.3,3.2,3.23,896230
OPC,20200526,57.5,58,57.5,58,1910
PAC,20200526,22.3,22.5,22,22.5,59120
PAN,20200526,23,23,22.4,22.5,18970
PC1,20200526,17.5,17.7,17.3,17.55,1129300
PDN,20200526,66,69,66,68,1340
PDR,20200526,24.55,24.85,24.55,24.85,614970
PET,20200526,8.8,9.01,8.64,8.93,313820
PGC,20200526,14.4,14.9,14.4,14.85,27690
PGD,20200526,30.9,31.2,30.9,31.2,210
PGI,20200526,16,16,16,16,50
PHC,20200526,9.65,9.72,9.62,9.65,43520
PHR,20200526,50.4,51.9,49.55,51.3,2889580
PIT,20200526,4,4,4,4,6180
PJT,20200526,10.3,10.85,10.3,10.85,50
PLP,20200526,8.35,8.4,8.35,8.4,9080
PLX,20200526,47,47,46.4,46.9,626270
PME,20200526,59.5,59.5,58.8,58.9,12550
PMG,20200526,12.5,12.5,12.45,12.45,2270
PNC,20200526,9.5,9.5,9.5,9.5,300
PNJ,20200526,64.4,64.8,63.9,64.2,1048050
POM,20200526,5.3,5.35,5.3,5.35,50580
POW,20200526,10.3,10.7,10.25,10.6,9494050
PPC,20200526,24.4,25.3,24.4,25,312740
PTB,20200526,47.1,48.45,47,48.45,266740
PTC,20200526,8.8,8.9,8.4,8.7,17080
PTL,20200526,3.18,3.36,3.18,3.36,310
PVD,20200526,11.1,11.2,10.95,11.15,7062640
PVT,20200526,10.8,11.15,10.65,11.15,2624410
PXI,20200526,2.6,2.76,2.6,2.76,4160
PXS,20200526,4.3,4.3,4.1,4.15,65990
PXT,20200526,1.13,1.13,1.12,1.13,95500
QBS,20200526,1.89,2.02,1.86,2.02,136130
QCG,20200526,7.81,8.06,7.81,7.92,649710
RAL,20200526,83,83.3,81.9,82.9,13180
RDP,20200526,7.58,7.99,7.58,7.99,1010
REE,20200526,31.2,32.5,31.2,32.5,1489950
RIC,20200526,4.38,4.67,4.08,4.67,1060
ROS,20200526,3.41,3.49,3.39,3.41,12525730
S4A,20200526,26.5,26.5,26.5,26.5,30
SAB,20200526,175.1,179,174.5,175.3,97860
SAM,20200526,9.07,9.1,9,9.1,316330
SAV,20200526,9.5,9.5,9.2,9.49,240
SBA,20200526,14.2,14.5,14.2,14.3,4820
SBT,20200526,14.8,15.35,14.8,15,3187300
SBV,20200526,11.1,11.1,11.1,11.1,44500
SC5,20200526,18.55,18.55,18.55,18.55,10
SCD,20200526,21.5,21.85,21.5,21.5,11590
SCR,20200526,4.59,4.71,4.59,4.71,1242510
SCS,20200526,119,120.1,118.5,119.8,50460
SFC,20200526,21.3,21.3,21.3,21.3,850
SFG,20200526,5.6,5.64,5.4,5.5,34070
SFI,20200526,20.2,20.2,19.1,19.2,9660
SGN,20200526,72,72.3,71.3,72.2,6510
SGR,20200526,15,15,15,15,0
SGT,20200526,4.4,4.4,4.21,4.21,3230
SHA,20200526,4,4.09,3.86,4.07,69410
SHI,20200526,8.8,8.8,8.7,8.79,340350
SHP,20200526,24.2,24.2,24.2,24.2,0
SII,20200526,16.2,17.2,16.2,17.2,750
SJD,20200526,17.1,17.2,17.1,17.2,53700
SJF,20200526,1.93,1.93,1.88,1.88,356120
SJS,20200526,19.4,20.55,19.05,20.55,376440
SKG,20200526,10.2,10.3,10.1,10.25,167530
SMA,20200526,15.45,15.45,15.45,15.45,12820
SMB,20200526,31.8,32.25,31.6,31.6,9580
SMC,20200526,10.7,11.3,10.7,11,2120
SPM,20200526,9.9,10.6,9.9,10.4,1080
SRC,20200526,16,16.3,16,16.3,16260
SRF,20200526,13.55,13.55,13.35,13.5,5360
SSC,20200526,55,57,55,57,30
SSI,20200526,14.7,15.4,14.65,15.35,8120570
ST8,20200526,12.2,12.2,12.2,12.2,200
STB,20200526,10.3,10.45,10.3,10.4,9396730
STG,20200526,15.7,15.7,15.3,15.6,1110
STK,20200526,17.5,17.7,17.3,17.65,82360
SVC,20200526,69.1,73.9,69.1,72,440
SVI,20200526,78,78,78,78,20
SVT,20200526,9.2,9.84,9.2,9.84,4710
SZC,20200526,21.5,21.5,20.7,21,2052830
SZL,20200526,41.2,42.85,40.9,42,211380
TAC,20200526,34.5,35,33.3,35,31000
TBC,20200526,23.5,24,23.5,24,120
TCB,20200526,21.1,21.3,21,21.15,2220450
TCD,20200526,8.89,9.5,8.75,9.1,9590
TCH,20200526,23.4,23.65,22.65,23.5,3532230
TCL,20200526,26.05,26.05,25,25.9,231990
TCM,20200526,17.6,18,17.3,18,1550540
TCO,20200526,9.76,9.76,9.76,9.76,0
TCR,20200526,2.93,2.93,2.93,2.93,200
TCT,20200526,32,32,31,31.5,32620
TDC,20200526,8.05,8.15,8.04,8.09,107160
TDG,20200526,1.71,1.74,1.7,1.7,240510
TDH,20200526,8.62,8.83,8.62,8.76,756370
TDM,20200526,22.1,22.8,22.1,22.25,216300
TDW,20200526,27.75,27.75,25,27.4,550
TEG,20200526,5.55,5.56,5.1,5.56,200280
TGG,20200526,0.86,0.87,0.84,0.87,474740
THG,20200526,48.3,49.45,48.3,49,3610
THI,20200526,27.3,27.35,27.3,27.35,13000
TIP,20200526,20,20.85,20,20.85,484100
TIX,20200526,30,30,30,30,50
TLD,20200526,6.01,6.07,6,6.05,94050
TLG,20200526,31.8,32.5,31.7,31.85,137710
TLH,20200526,3.23,3.32,3.23,3.24,244870
TMP,20200526,35.55,35.55,35.4,35.4,3120
TMS,20200526,25.2,25.7,25.2,25.7,270
TMT,20200526,5.2,5.2,5.1,5.1,670
TN1,20200526,64.3,64.8,64.2,64.5,1400
TNA,20200526,18.6,19.35,18.4,19,431150
TNC,20200526,16.8,17.95,16.8,17.95,32160
TNI,20200526,10.25,10.3,9.99,10.15,129780
TNT,20200526,1.5,1.52,1.48,1.51,43680
TPB,20200526,21,21.1,20.7,21.1,238050
TPC,20200526,8.01,8.4,7.81,8.4,330
TRA,20200526,57.5,59.4,57.5,59,1830
TRC,20200526,28.15,29,28.1,29,3510
TS4,20200526,2.93,2.93,2.75,2.92,40910
TSC,20200526,2.32,2.47,2.32,2.4,829050
TTB,20200526,4.46,4.46,4.46,4.46,536230
TTE,20200526,13.9,13.9,13.9,13.9,0
TTF,20200526,2.69,2.72,2.62,2.68,3218170
TV2,20200526,73.5,77,73.5,77,187730
TVB,20200526,9.99,10,9.92,10,551060
TVS,20200526,10.65,10.8,10.6,10.8,30390
TVT,20200526,20.6,20.75,20.5,20.75,1140
TYA,20200526,12.5,12.9,12.5,12.75,148270
UDC,20200526,2.99,2.99,2.84,2.84,3460
UIC,20200526,37.744,37.879,37.428,37.518,28185
VAF,20200526,6.86,6.86,6.86,6.86,0
VCB,20200526,81,82.6,81,82.5,740930
VCF,20200526,219.7,219.7,214.2,217,470
VCI,20200526,23.4,24.5,23.4,24,920040
VDP,20200526,35.05,37,35,35.15,3030
VDS,20200526,5.9,6,5.9,5.91,3750
VFG,20200526,39,39,38.5,38.5,5300
VGC,20200526,18.5,19,18.2,18.95,386760
VHC,20200526,35,35.65,34.95,35.25,521170
VHM,20200526,77.5,77.9,76.4,76.4,2996560
VIC,20200526,97,97.5,96.4,96.9,360000
VID,20200526,4.2,4.2,4.2,4.2,5700
VIP,20200526,4.97,4.99,4.94,4.94,84590
VIS,20200526,20.5,20.5,20.5,20.5,10
VJC,20200526,113,113.3,112.4,113,464120
VMD,20200526,20.5,20.5,20.5,20.5,30
VND,20200526,12.7,13.2,12.7,13.15,918430
VNE,20200526,4.75,4.8,4.71,4.77,185640
VNG,20200526,13.8,13.85,13.7,13.8,161800
VNL,20200526,13.5,14,13.5,14,320
VNM,20200526,118,118,115.2,117.6,983170
VNS,20200526,9.39,9.39,9.35,9.38,13620
VOS,20200526,1.39,1.46,1.37,1.42,419550
VPB,20200526,24.3,24.75,24.05,24.15,5056700
VPD,20200526,14.9,15.95,14.9,14.9,22510
VPG,20200526,19.4,19.5,18.1,19.4,7790
VPH,20200526,4.03,4.31,4.03,4.16,119050
VPI,20200526,42.2,42.5,42,42,625150
VPS,20200526,9.51,10.3,9.51,10.2,870
VRC,20200526,6.25,6.49,6.25,6.37,234910
VRE,20200526,26.6,26.8,26.25,26.5,3969390
VSC,20200526,27.85,29.4,27.85,29.2,1173370
VSH,20200526,19,19,18.05,18.05,26760
VSI,20200526,25.8,25.8,24.5,24.5,80
VTB,20200526,10.1,10.15,9.96,10.1,20940
VTO,20200526,7.41,7.91,7.41,7.61,32600
YBM,20200526,3.71,3.88,3.69,3.85,3410
YEG,20200526,60,60.9,58,59.5,30170
AAA,20200525,12.4,12.65,12.25,12.5,2037710
AAM,20200525,11.5,11.65,11.5,11.5,2050
ABS,20200525,13.9,14.3,13.9,14.2,156330
ABT,20200525,32.5,32.5,32.5,32.5,10
ACC,20200525,18.75,19.5,18.55,19,2740
ACL,20200525,25.3,25.5,24.5,25,85810
ADS,20200525,10.1,10.1,9.8,10,2460
AGG,20200525,27.2,27.5,26.7,27.2,302550
AGM,20200525,13,13.9,13,13.9,35470
AGR,20200525,3.31,3.35,3.3,3.3,140740
AMD,20200525,3.13,3.21,3.13,3.16,2316600
ANV,20200525,18.1,18.8,18,18.8,311320
APC,20200525,17.65,18,17.6,17.7,11520
APG,20200525,8.7,8.9,8.7,8.9,1012710
ASM,20200525,5.37,5.44,5.35,5.44,2528420
ASP,20200525,5.35,5.35,5.22,5.25,27820
AST,20200525,53,54.1,53,53.8,88430
ATG,20200525,0.53,0.54,0.51,0.53,43370
BBC,20200525,46.9,48.65,46.9,48.65,8830
BCE,20200525,7.72,7.77,7.59,7.77,84210
BCG,20200525,5.68,5.98,5.65,5.96,501070
BFC,20200525,12.5,13.4,12.4,13.4,1447990
BHN,20200525,56.1,56.1,55.5,55.5,6760
BIC,20200525,23,23,22.3,22.3,10510
BID,20200525,39.3,39.8,39,39.65,888300
BMC,20200525,12.3,12.5,12.2,12.45,10790
BMI,20200525,20.8,21.4,20.65,21.4,293010
BMP,20200525,46.95,47,46.25,47,266330
BRC,20200525,10.3,10.3,10.3,10.3,10
BSI,20200525,7.8,7.9,7.8,7.85,7520
BTP,20200525,14.55,14.7,14.55,14.7,20560
BTT,20200525,40.5,40.5,40.5,40.5,0
BVH,20200525,49.2,49.75,49,49.5,618230
BWE,20200525,22,22.75,21.8,22.75,278820
C32,20200525,25.2,25.2,24.8,24.95,18810
C47,20200525,12.55,12.55,11.9,12.5,29510
CAV,20200525,63.1,66.5,63,66.5,8490
CCI,20200525,13.9,14,13.1,14,3320
CCL,20200525,7.02,7.1,6.92,7.1,242880
CDC,20200525,16,16,16,16,1200
CEE,20200525,14.2,16.2,14.2,14.4,3640
CHP,20200525,19.1,19.5,19,19.1,6900
CIG,20200525,1.65,1.65,1.56,1.65,6270
CII,20200525,19.7,20,19.7,19.8,1205640
CKG,20200525,11,11.5,10,10,197750
CLC,20200525,27,27.5,27,27.5,7110
CLG,20200525,1.43,1.43,1.41,1.41,27270
CLL,20200525,28.8,28.8,27.5,27.5,310
CLW,20200525,27,27,27,27,5880
CMG,20200525,28,28.2,27.85,28.2,37040
CMV,20200525,13,13,12.35,12.35,130
CMX,20200525,16.5,16.8,16.5,16.5,504020
CNG,20200525,21,21,20.65,20.8,3860
COM,20200525,45.65,45.65,43.55,45.6,60
CRC,20200525,11.35,11.6,11.35,11.4,46560
CRE,20200525,15.3,15.55,15.3,15.45,544480
CSM,20200525,16,16,15.7,15.9,37340
CSV,20200525,21.75,22.2,21.6,21.75,209720
CTD,20200525,68.1,68.4,67.5,68,207710
CTF,20200525,21.4,21.4,20.8,21.25,166530
CTG,20200525,22.9,23.35,22.7,23.05,6731270
CTI,20200525,19.3,19.4,18.9,18.95,411060
CTS,20200525,6.27,6.27,6.18,6.26,129310
CVT,20200525,17.9,17.9,17.7,17.8,85870
D2D,20200525,57.8,60.1,56.9,60,468360
DAG,20200525,5.3,5.35,5.2,5.26,196850
DAH,20200525,12.3,12.4,11.95,12,408060
DAT,20200525,6.84,6.84,6.84,6.84,0
DBC,20200525,35.65,37.2,35.3,37.2,2556530
DBD,20200525,50.6,51,50.2,51,6860
DCL,20200525,20.4,20.65,20.25,20.3,36470
DCM,20200525,8.58,9.04,8.5,8.89,2392630
DGW,20200525,27,27.6,26.75,27.1,423230
DHA,20200525,31,31.9,31,31.75,15820
DHC,20200525,36.1,36.3,35.8,35.95,152570
DHG,20200525,92.9,93.1,92.5,93.1,10000
DHM,20200525,9.1,9.1,8.7,9,235690
DIC,20200525,1.74,1.78,1.74,1.77,309300
DIG,20200525,12.1,12.4,11.9,12.1,1204050
DLG,20200525,1.45,1.48,1.44,1.46,6547230
DMC,20200525,53.2,53.2,52,53,66850
DPG,20200525,23.7,24.5,23.7,24.25,282160
DPM,20200525,14.55,15.5,14.55,15.3,6977860
DPR,20200525,38,38.4,37.2,38,4370
DQC,20200525,18,18.05,17.3,17.45,62870
DRC,20200525,19.15,19.4,18.8,19.4,706890
DRH,20200525,6.86,6.91,6.66,6.89,2005150
DRL,20200525,52,52,52,52,0
DSN,20200525,47.4,47.5,47.4,47.4,18740
DTA,20200525,3.99,4.1,3.97,4.1,1130
DTL,20200525,11.15,11.15,11.15,11.15,540
DTT,20200525,13.45,13.45,13.45,13.45,0
DVP,20200525,34,34.25,33.8,34.25,17530
DXG,20200525,11.1,11.35,10.95,11.3,2928850
DXV,20200525,2.34,2.41,2.34,2.4,16250
E1VFVN30,20200525,13.35,13.46,13.32,13.4,615080
EIB,20200525,16.7,17.15,16.5,16.9,389240
ELC,20200525,5.22,5.29,5.22,5.29,69020
EMC,20200525,10.8,10.8,10.8,10.8,0
EVE,20200525,9.72,10,9.72,9.99,15720
EVG,20200525,2.48,2.58,2.48,2.55,458850
FCM,20200525,6.34,6.42,6.23,6.33,24830
FCN,20200525,9.12,9.29,9.08,9.2,870140
FDC,20200525,14.45,14.45,12.65,12.65,5850
FIR,20200525,30.1,30.3,29.9,30.2,92710
FIT,20200525,5.85,5.98,5.85,5.98,335800
FLC,20200525,2.9,2.92,2.87,2.89,4217120
FMC,20200525,26.4,26.8,26.3,26.8,68830
FPT,20200525,48.5,48.6,47.8,48.45,2033000
FRT,20200525,24.7,26.75,23.9,26.75,1898420
FTM,20200525,1.48,1.48,1.39,1.46,147830
FTS,20200525,11.35,11.35,11.05,11.05,72090
FUESSVFL,20200525,9.3,9.33,9.25,9.31,180
FUEVFVND,20200525,12.39,12.39,12.01,12.3,482700
GAB,20200525,150,151,149.3,150,50940
GAS,20200525,73.9,74.1,73.4,73.7,554990
GDT,20200525,27.6,29.05,27.6,29.05,25950
GEG,20200525,21.05,21.35,20.9,21.35,504970
GEX,20200525,17.35,17.95,17.25,17.85,4279410
GIL,20200525,18.6,18.8,18.45,18.8,275250
GMC,20200525,18.7,19.3,18,19.1,40290
GMD,20200525,19.15,19.45,19.15,19.4,240930
GSP,20200525,10.35,10.4,10.35,10.4,320
GTA,20200525,10.75,10.8,10.75,10.75,290
GTN,20200525,16.95,17.15,16.55,17.15,1606050
GVR,20200525,12.6,13.15,12.4,13.1,3891580
HAG,20200525,4.15,4.19,4.1,4.16,2018710
HAH,20200525,10.9,11,10.7,10.95,43180
HAI,20200525,3.04,3.14,3.01,3.05,3498690
HAP,20200525,3.08,3.14,3.08,3.13,31550
HAR,20200525,2.93,3.09,2.93,3,719200
HAS,20200525,7.17,7.17,7.17,7.17,0
HAX,20200525,11.5,11.6,11.2,11.4,173050
HBC,20200525,8.9,8.97,8.82,8.89,2278820
HCD,20200525,3.02,3.22,2.98,3.22,2053420
HCM,20200525,18.5,19,18.5,19,2273240
HDB,20200525,24,24.4,23.8,24.1,942600
HDC,20200525,15.363,15.971,15.32,15.971,914981
HDG,20200525,26.3,27.8,25.75,27.8,957230
HHS,20200525,4.2,4.3,4.14,4.15,2984390
HID,20200525,2.47,2.47,2.4,2.42,114960
HII,20200525,14,14.85,13.95,14.85,241480
HMC,20200525,13.6,14.55,13.6,13.8,9980
HNG,20200525,14.2,14.5,14.2,14.35,515910
HOT,20200525,40.4,40.4,40.4,40.4,210
HPG,20200525,27.5,27.8,27.15,27.3,11168880
HPX,20200525,26.8,27,26.8,26.85,331810
HQC,20200525,1.08,1.12,1.08,1.08,5328190
HRC,20200525,38,38,38,38,1260
HSG,20200525,9.7,9.88,9.6,9.79,7146130
HSL,20200525,5.42,5.55,5.4,5.42,86340
HT1,20200525,13.65,13.85,13.5,13.75,177410
HTI,20200525,12,12.1,12,12.1,2650
HTL,20200525,13.2,13.2,13.2,13.2,0
HTN,20200525,17.4,18.1,17.4,17.8,150210
HTT,20200525,0.69,0.69,0.69,0.69,0
HTV,20200525,13,13.8,13,13.8,90
HU1,20200525,5.5,5.5,5.5,5.5,2500
HU3,20200525,7.5,7.6,7.4,7.4,5400
HUB,20200525,16.25,17.2,16.25,17.2,18440
HVG,20200525,5.4,5.4,5.4,5.4,0
HVH,20200525,7.96,7.96,7.85,7.94,180540
HVN,20200525,26.95,26.95,26.6,26.8,687010
HVX,20200525,3.49,3.72,3.49,3.72,1020
IBC,20200525,22.05,22.1,21.9,22,100000
ICT,20200525,15.75,15.9,15.55,15.8,38310
IDI,20200525,4.17,4.28,4.17,4.27,916410
IJC,20200525,11.9,12.55,11.9,12.5,241990
ILB,20200525,16.4,16.8,16.3,16.8,17580
IMP,20200525,53.1,54,53.1,53.9,8090
ITA,20200525,2.65,2.8,2.64,2.8,14096860
ITC,20200525,13.15,13.15,13.15,13.15,40
ITD,20200525,8.6,8.6,8,8.45,12870
JVC,20200525,2.68,2.71,2.66,2.68,372910
KBC,20200525,12.95,13.7,12.85,13.7,6545850
KDC,20200525,28.9,29.5,27,29.2,541810
KDH,20200525,21.4,21.75,21.3,21.7,384940
KHP,20200525,8.35,8.35,8.35,8.35,0
KMR,20200525,2.17,2.2,2.15,2.18,78380
KOS,20200525,28,28.8,28,28.6,322080
KPF,20200525,17.15,17.15,17.15,17.15,5010
KSB,20200525,21.8,23.2,21.8,23.15,1423730
L10,20200525,14.1,14.1,14.1,14.1,100
LAF,20200525,9,9,9,9,0
LBM,20200525,27.15,29,27.15,27.3,190
LCG,20200525,6.4,6.7,6.3,6.6,570090
LCM,20200525,0.63,0.65,0.63,0.65,55950
LDG,20200525,5.25,5.42,5.23,5.35,1555460
LEC,20200525,16.9,16.9,16.9,16.9,110
LGC,20200525,42.5,42.5,42.5,42.5,30
LGL,20200525,4.84,4.84,4.79,4.79,21670
LHG,20200525,17.3,18.45,17.25,17.8,915230
LIX,20200525,59.5,59.5,55.7,55.7,217720
LM8,20200525,16.2,17.35,16.2,17.1,1050
LMH,20200525,0.87,0.87,0.87,0.87,194180
LSS,20200525,4.78,4.8,4.75,4.75,33900
MBB,20200525,17.25,17.45,17.2,17.3,4244600
MCG,20200525,1.6,1.67,1.6,1.67,21000
MCP,20200525,13.457,13.457,13.457,13.457,11
MDG,20200525,11,12.45,11,12.45,20
MHC,20200525,2.93,3.09,2.93,3.09,102750
MSH,20200525,36,36.8,35.8,36.8,149590
MSN,20200525,62.2,62.7,61.5,61.8,1354620
MWG,20200525,85,87,84.2,86.1,1135520
NAF,20200525,24.5,25.2,24.1,25.2,52590
NAV,20200525,16.7,16.7,16.7,16.7,10
NBB,20200525,19.05,19.45,19,19.05,12730
NCT,20200525,61.2,61.5,61.2,61.2,9090
NHH,20200525,49,49,47,47,241740
NKG,20200525,7.6,7.91,7.57,7.7,4025600
NLG,20200525,23.4,23.4,23,23.05,410850
NNC,20200525,46.85,47,45.25,45.25,4600
NSC,20200525,63.8,64,63.7,63.8,2850
NT2,20200525,20.5,21.1,20.4,21,564010
NTL,20200525,17.5,17.6,17.2,17.5,108470
NVL,20200525,53.4,53.9,52.2,53.3,1035640
NVT,20200525,5.01,5.25,5.01,5.25,5720
OGC,20200525,3.28,3.28,3.16,3.23,362060
OPC,20200525,56.5,57,56.2,57,9010
PAC,20200525,21.5,22.4,21.5,21.65,71560
PAN,20200525,21.95,23,21.95,23,26170
PC1,20200525,16.8,16.9,16.6,16.9,394950
PDN,20200525,66,66,66,66,810
PDR,20200525,24.85,25,24.55,24.55,678170
PET,20200525,9,9.11,8.8,8.8,633910
PGC,20200525,14.2,14.7,14.2,14.3,34040
PGD,20200525,31,31.1,30.95,31,5350
PGI,20200525,16,16.05,16,16,730
PHC,20200525,9.58,9.7,9.54,9.61,31880
PHR,20200525,45.5,48.65,45.5,48.65,3142600
PIT,20200525,3.6,3.74,3.6,3.74,8760
PJT,20200525,10.4,10.4,10.3,10.3,2750
PLP,20200525,8.21,8.35,8.15,8.35,50170
PLX,20200525,46.4,46.8,45.5,46.35,625220
PME,20200525,59,59.7,58.5,59.7,7810
PMG,20200525,12.45,12.5,12.4,12.5,5760
PNC,20200525,9.4,9.4,8.8,9.4,470
PNJ,20200525,63.5,64.3,63.5,64,709350
POM,20200525,4.8,5,4.8,5,43690
POW,20200525,10.1,10.4,10,10.2,6129070
PPC,20200525,24,24.5,24,24.5,155030
PTB,20200525,46.5,47.3,45.9,46.9,226010
PTC,20200525,7.91,9,7.91,9,200
PTL,20200525,3.04,3.4,3.04,3.4,5670
PVD,20200525,10.8,11,10.65,10.95,3854050
PVT,20200525,10.6,10.7,10.5,10.6,885940
PXI,20200525,2.8,2.8,2.7,2.7,2270
PXS,20200525,4.05,4.3,4.05,4.3,63950
PXT,20200525,1.13,1.13,1.1,1.13,37040
QBS,20200525,1.95,1.95,1.89,1.89,3940
QCG,20200525,7.8,7.94,7.7,7.81,418880
RAL,20200525,82,83.3,80.7,83.3,16700
RDP,20200525,7.5,7.57,7.5,7.57,5140
REE,20200525,31.2,31.3,30.95,31.2,415190
RIC,20200525,4.38,4.38,4.38,4.38,420
ROS,20200525,3.45,3.52,3.4,3.44,6464270
S4A,20200525,27.9,27.9,26.5,26.5,1210
SAB,20200525,174,176.1,173,175,59220
SAM,20200525,9.2,9.2,9.08,9.1,239120
SAV,20200525,9.29,9.3,8.7,9.29,430
SBA,20200525,14.3,14.3,14.3,14.3,14530
SBT,20200525,14.8,14.9,14.8,14.8,2147130
SBV,20200525,10.4,10.4,10.4,10.4,43120
SC5,20200525,18.1,20.65,18.1,18.1,1550
SCD,20200525,21.5,21.5,21.1,21.5,2810
SCR,20200525,4.56,4.6,4.56,4.59,1002100
SCS,20200525,116.5,119,116.3,119,45250
SFC,20200525,20.05,20.05,20.05,20.05,0
SFG,20200525,5.36,5.64,5.36,5.6,54090
SFI,20200525,20.4,20.4,20.4,20.4,0
SGN,20200525,72.5,72.5,71.9,72,9560
SGR,20200525,14.5,15.45,14.5,15,4470
SGT,20200525,4.47,4.47,4.46,4.47,1190
SHA,20200525,4.12,4.12,4.07,4.1,4340
SHI,20200525,8.54,8.88,8.54,8.88,378790
SHP,20200525,24.1,24.2,24,24.2,8460
SII,20200525,16.25,17.3,16.25,17.3,170
SJD,20200525,17,17.2,17,17.1,24540
SJF,20200525,1.83,1.93,1.77,1.91,784300
SJS,20200525,19,19.25,18.9,19.25,48650
SKG,20200525,10.25,10.25,10,10.2,286400
SMA,20200525,19,19,16.6,16.6,1190
SMB,20200525,32,32.5,31.7,32,7860
SMC,20200525,10.7,11,10.65,11,4830
SPM,20200525,10.6,10.6,10.6,10.6,0
SRC,20200525,16.2,16.3,15.9,16.3,35980
SRF,20200525,13.45,13.7,13.3,13.6,5710
SSC,20200525,55,55,55,55,260
SSI,20200525,14.4,14.6,14.3,14.55,6022830
ST8,20200525,12.2,12.2,12.1,12.2,870
STB,20200525,10.25,10.4,10.1,10.25,9448390
STG,20200525,15.9,15.9,15.9,15.9,2100
STK,20200525,17.2,17.4,17,17.4,74940
SVC,20200525,74,76.9,69.1,69.1,30190
SVI,20200525,79.5,79.5,79.5,79.5,130
SVT,20200525,9.2,9.2,9.2,9.2,540
SZC,20200525,18.85,20.15,18.8,20.15,4346420
SZL,20200525,39,41,38.6,40.9,202270
TAC,20200525,32.5,33,31.95,33,35150
TBC,20200525,24,24,23.6,23.7,2190
TCB,20200525,21.1,21.3,20.95,21.05,1962970
TCD,20200525,9.6,9.79,9,9.4,7100
TCH,20200525,23,24.1,22.9,23.3,2983070
TCL,20200525,24.35,24.35,24.35,24.35,106210
TCM,20200525,16.3,17.4,16.15,17.4,1698600
TCO,20200525,9.2,9.76,9.2,9.76,1670
TCR,20200525,3.15,3.15,3.15,3.15,0
TCT,20200525,32.8,33,31,32,23360
TDC,20200525,7.91,8.09,7.88,8.05,205070
TDG,20200525,1.69,1.72,1.69,1.71,410300
TDH,20200525,8.6,8.8,8.45,8.6,649290
TDM,20200525,20.85,21.95,20.85,21.95,602810
TDW,20200525,25,26.1,25,26.1,1260
TEG,20200525,5.43,5.43,4.8,5.2,251600
TGG,20200525,0.84,0.86,0.83,0.86,246580
THG,20200525,49,49,48.2,48.2,2250
THI,20200525,26.1,26.1,26.1,26.1,0
TIP,20200525,18.7,19.5,18.4,19.5,708410
TIX,20200525,30,30,30,30,100
TLD,20200525,6.05,6.07,6,6.05,109810
TLG,20200525,32.2,32.2,31.75,31.8,191060
TLH,20200525,3.23,3.24,3.17,3.23,185220
TMP,20200525,35.4,35.4,34.5,35.4,2770
TMS,20200525,25.7,25.7,25.2,25.2,190
TMT,20200525,5.25,5.25,5.12,5.25,4390
TN1,20200525,64.7,64.8,64.5,64.5,1370
TNA,20200525,18.3,18.9,17.9,18.8,362710
TNC,20200525,17,17,16.5,16.8,890
TNI,20200525,10.35,10.35,10.2,10.3,196610
TNT,20200525,1.5,1.52,1.5,1.51,71440
TPB,20200525,21,21.3,20.8,21,77950
TPC,20200525,8.71,8.71,8.14,8.39,40
TRA,20200525,58.9,60,58,59.8,4350
TRC,20200525,28.5,29,28,29,6660
TS4,20200525,3.02,3.02,2.91,2.91,9990
TSC,20200525,2.32,2.34,2.26,2.32,430520
TTB,20200525,4,4.17,4,4.17,1936840
TTE,20200525,13.9,13.9,13.9,13.9,0
TTF,20200525,2.69,2.75,2.65,2.69,2459040
TV2,20200525,68.3,72.9,68.3,72,109460
TVB,20200525,10.05,10.1,9.98,10,434490
TVS,20200525,10.7,10.7,10.65,10.65,3000
TVT,20200525,20.5,20.6,20.5,20.6,1520
TYA,20200525,12.45,12.5,12.4,12.5,19550
UDC,20200525,2.94,2.94,2.9,2.92,2350
UIC,20200525,36.841,37.518,36.841,37.518,85074
VAF,20200525,6.86,6.86,6.86,6.86,10
VCB,20200525,80.9,81.3,80.8,81.1,708710
VCF,20200525,218,219.7,210,219.7,190
VCI,20200525,23.2,23.7,22.9,23.4,744260
VDP,20200525,37.1,37.1,37.1,37.1,20
VDS,20200525,6.18,6.19,5.72,6.18,15040
VFG,20200525,39.2,39.2,39,39,1120
VGC,20200525,17.65,18.4,17.65,18.3,584370
VHC,20200525,34,35.5,33.8,35,1014470
VHM,20200525,76.4,78.5,74.8,76.8,4664450
VIC,20200525,96.2,97.1,96,97.1,216400
VID,20200525,3.93,3.93,3.93,3.93,20410
VIP,20200525,4.95,4.95,4.93,4.95,38850
VIS,20200525,20.9,20.9,20.9,20.9,0
VJC,20200525,114,114,113.1,113.1,331260
VMD,20200525,21.2,21.2,20.85,20.85,350
VND,20200525,12.4,12.7,12.4,12.65,901770
VNE,20200525,4.7,4.77,4.7,4.77,275460
VNG,20200525,13.9,13.95,13.7,13.8,177050
VNL,20200525,13.15,13.15,13.15,13.15,0
VNM,20200525,114.5,117.6,114.1,117.6,1581860
VNS,20200525,9.4,9.4,9.25,9.26,5000
VOS,20200525,1.44,1.44,1.37,1.39,256120
VPB,20200525,24,24.25,23.6,24,5174030
VPD,20200525,13.8,14.95,13.8,14.95,31120
VPG,20200525,19.5,19.5,18.2,19.4,15130
VPH,20200525,4.07,4.14,4.03,4.03,54260
VPI,20200525,42.35,42.65,42.15,42.2,729470
VPS,20200525,9.7,9.7,9.7,9.7,10
VRC,20200525,6.46,6.46,6.25,6.25,207100
VRE,20200525,25.7,26.65,25.3,26.2,3774990
VSC,20200525,27.45,28.1,27,27.85,87800
VSH,20200525,18.15,18.8,17.9,18.8,13380
VSI,20200525,24.5,24.5,24,24.2,130
VTB,20200525,9.87,10.25,9.87,10.15,2430
VTO,20200525,7.25,7.4,7.25,7.4,54480
YBM,20200525,3.73,3.73,3.51,3.71,24330
YEG,20200525,58.5,62,58.5,59.9,37840
AAA,20200522,12.6,12.65,12.35,12.35,1696870
AAM,20200522,11.5,11.5,11.5,11.5,2740
ABS,20200522,14,14.2,13.75,14.2,227050
ABT,20200522,31.5,33.8,31.5,32.5,130
ACC,20200522,18.4,18.7,18.4,18.7,9620
ACL,20200522,26.3,26.3,24.8,25.5,407260
ADS,20200522,10.15,10.15,10.15,10.15,10
AGG,20200522,27.6,27.6,26.7,27.2,243210
AGM,20200522,12.9,13.15,12.8,13,50360
AGR,20200522,3.31,3.4,3.29,3.31,231600
AMD,20200522,3.2,3.2,3.12,3.13,2447260
ANV,20200522,18.2,18.3,18.1,18.1,225360
APC,20200522,18,18,17.55,17.65,14840
APG,20200522,8.8,9,8.8,8.86,891470
ASM,20200522,5.37,5.43,5.35,5.35,1822070
ASP,20200522,5.5,5.5,5.37,5.37,9280
AST,20200522,54.3,54.4,53,53,109550
ATG,20200522,0.53,0.54,0.51,0.53,71650
BBC,20200522,45,46,44.9,45.5,3920
BCE,20200522,7.69,7.7,7.61,7.64,87700
BCG,20200522,5.72,5.72,5.58,5.68,133860
BFC,20200522,12.5,12.95,12.3,12.55,804480
BHN,20200522,56,56.6,56,56,9210
BIC,20200522,23.4,23.4,23,23,1660
BID,20200522,39.7,40,39.3,39.3,1140830
BMC,20200522,12.25,12.5,12.25,12.5,6620
BMI,20200522,21.4,21.6,21,21.1,285370
BMP,20200522,47,47,46.5,46.75,401390
BRC,20200522,11,11,11,11,10
BSI,20200522,7.7,7.8,7.7,7.8,4840
BTP,20200522,14.65,14.85,14.5,14.8,22200
BTT,20200522,38.15,40.5,38.15,40.5,1630
BVH,20200522,49.7,50.4,49.1,49.15,891980
BWE,20200522,21.7,21.85,21.6,21.75,154390
C32,20200522,25.15,25.5,24.9,25.2,55680
C47,20200522,11.75,11.75,11.6,11.75,70710
CAV,20200522,63.8,63.8,63.8,63.8,30
CCI,20200522,14,14,14,14,0
CCL,20200522,7.11,7.25,7,7.02,132080
CDC,20200522,15,15,15,15,0
CEE,20200522,15.2,15.2,15.2,15.2,0
CHP,20200522,19.1,19.25,19.1,19.25,7510
CIG,20200522,1.65,1.65,1.65,1.65,1360
CII,20200522,20.05,20.25,19.7,19.7,1465840
CKG,20200522,10.05,10.75,10.05,10.75,657860
CLC,20200522,27.25,27.4,27.2,27.2,10150
CLG,20200522,1.4,1.45,1.4,1.43,123540
CLL,20200522,27.7,27.7,27.4,27.6,1220
CLW,20200522,27.45,27.45,27.45,27.45,0
CMG,20200522,28.4,28.4,27.9,28,50860
CMV,20200522,13,13,12.15,12.15,460
CMX,20200522,16.4,17,16,16.65,386920
CNG,20200522,20.7,20.75,20.4,20.75,16690
COM,20200522,45.6,45.6,45.6,45.6,10
CRC,20200522,11.35,11.35,11.3,11.35,50740
CRE,20200522,15.4,15.55,15.3,15.3,345520
CSM,20200522,16.35,16.45,15.9,15.9,48970
CSV,20200522,22.1,22.5,21.7,21.75,245310
CTD,20200522,69.5,69.9,68,68.1,274320
CTF,20200522,20.6,21.35,20.55,21,142100
CTG,20200522,22.8,23.6,22.65,22.8,7637850
CTI,20200522,18.75,19.8,18.4,19,1922650
CTS,20200522,6.26,6.29,6.13,6.27,126820
CVT,20200522,17.6,18.3,17.55,17.9,504510
D2D,20200522,56.522,57.69,56.522,57.009,273268
DAG,20200522,5.34,5.36,5.16,5.3,178360
DAH,20200522,11.9,12.25,11.75,12.2,588460
DAT,20200522,6.84,6.84,6.84,6.84,0
DBC,20200522,34.4,35.25,34.3,34.8,2918830
DBD,20200522,51.5,51.7,51,51,29570
DCL,20200522,20.2,20.65,20.2,20.55,30550
DCM,20200522,8.46,8.87,8.4,8.58,2390430
DGW,20200522,27,27.3,26.75,26.9,338970
DHA,20200522,31.5,31.9,31.1,31.9,6380
DHC,20200522,36.2,36.5,36.1,36.1,94110
DHG,20200522,93.6,93.6,92,92.9,8510
DHM,20200522,9,9,8.56,9,314860
DIC,20200522,1.69,1.78,1.67,1.74,218580
DIG,20200522,12.1,12.3,12,12.2,734910
DLG,20200522,1.46,1.5,1.46,1.47,3960880
DMC,20200522,53.7,54.7,52.1,52.4,180760
DPG,20200522,25.2,25.8,23.7,23.7,548750
DPM,20200522,14.05,14.7,14,14.5,4124110
DPR,20200522,37.3,38.7,37,38,35250
DQC,20200522,17.3,18.4,17.3,17.6,48720
DRC,20200522,19.2,19.25,18.85,18.9,503130
DRH,20200522,6.7,6.99,6.63,6.72,1828210
DRL,20200522,51.1,52,48.4,52,550
DSN,20200522,47.35,47.7,47.35,47.5,19740
DTA,20200522,4.1,4.1,4.02,4.02,24530
DTL,20200522,13.65,13.65,11.95,11.95,370
DTT,20200522,13.45,13.45,13.45,13.45,10
DVP,20200522,34,34.1,33.6,34,11400
DXG,20200522,11.5,11.55,11,11.1,4647070
DXV,20200522,2.39,2.39,2.33,2.33,500
E1VFVN30,20200522,13.7,13.7,13.35,13.42,1770610
EIB,20200522,16.7,17.5,16.55,16.9,641700
ELC,20200522,5.25,5.26,5.21,5.25,14780
EMC,20200522,10.8,10.8,10.8,10.8,0
EVE,20200522,9.7,9.93,9.7,9.72,6940
EVG,20200522,2.43,2.49,2.43,2.48,329300
FCM,20200522,6.42,6.42,6.22,6.34,72280
FCN,20200522,9.11,9.2,9.09,9.12,453300
FDC,20200522,14.6,14.6,13.6,13.6,2670
FIR,20200522,29.4,30,29.2,30,106790
FIT,20200522,6.05,6.11,5.75,5.85,612980
FLC,20200522,2.91,2.93,2.89,2.89,3789500
FMC,20200522,26.5,26.65,26,26.4,83260
FPT,20200522,49,49,48.45,48.45,1731720
FRT,20200522,25.1,26,24.9,25,1546590
FTM,20200522,1.54,1.54,1.47,1.48,126560
FTS,20200522,11.2,11.35,11.15,11.35,20500
FUESSVFL,20200522,9.36,9.38,9.32,9.32,2020
FUEVFVND,20200522,12.5,12.5,12.15,12.32,545560
GAB,20200522,150.8,151,150,150,42540
GAS,20200522,74.9,74.9,73.6,73.9,982700
GDT,20200522,27.6,27.6,27.2,27.4,12910
GEG,20200522,21,21.3,20.9,21.05,379470
GEX,20200522,17.3,17.55,17.05,17.1,5634820
GIL,20200522,18.6,18.8,18.45,18.6,166550
GMC,20200522,18.45,18.65,18.35,18.45,10650
GMD,20200522,19.5,19.5,19.25,19.3,308830
GSP,20200522,10.35,10.35,10.35,10.35,120
GTA,20200522,11,11.3,10.6,11.3,540
GTN,20200522,17.1,17.2,16.9,16.9,895030
GVR,20200522,12.7,12.85,12.4,12.5,1401180
HAG,20200522,4.13,4.24,4.07,4.15,3159530
HAH,20200522,10.95,10.95,10.7,10.9,35060
HAI,20200522,3.01,3.02,2.97,3.01,1598570
HAP,20200522,3.12,3.15,3.12,3.14,13520
HAR,20200522,2.85,3,2.81,2.92,861710
HAS,20200522,7.5,7.5,7.17,7.17,1090
HAX,20200522,11.9,11.9,11.6,11.75,112140
HBC,20200522,8.75,9.12,8.75,8.82,4798100
HCD,20200522,3.11,3.11,2.98,3.01,446670
HCM,20200522,18.4,19.15,18.35,18.5,2920160
HDB,20200522,24,24.5,23.85,23.9,1046640
HDC,20200522,16.188,16.188,15.276,15.32,2374602
HDG,20200522,26.75,26.75,26,26,577650
HHS,20200522,4.24,4.24,4.12,4.12,2151160
HID,20200522,2.5,2.5,2.45,2.47,62210
HII,20200522,13,13.9,13,13.9,377720
HMC,20200522,14.2,14.8,13.6,13.6,23440
HNG,20200522,14.7,14.7,14.35,14.5,401260
HOT,20200522,41.5,41.5,41.5,41.5,0
HPG,20200522,26.35,27.45,26.25,27.25,16252810
HPX,20200522,26.9,26.9,26.75,26.8,325320
HQC,20200522,1.08,1.09,1.06,1.08,3635170
HRC,20200522,38,38,38,38,470
HSG,20200522,9.24,9.75,9.1,9.7,10413910
HSL,20200522,5.6,5.6,5.5,5.54,58950
HT1,20200522,13.6,13.9,13.5,13.6,367490
HTI,20200522,12,12.2,12,12,3000
HTL,20200522,13.2,13.2,13.2,13.2,0
HTN,20200522,17.3,17.7,17.3,17.5,93380
HTT,20200522,0.69,0.69,0.69,0.69,0
HTV,20200522,13.8,13.8,13.8,13.8,300
HU1,20200522,5.5,5.5,5.5,5.5,740
HU3,20200522,7.6,7.6,7.6,7.6,40
HUB,20200522,16.5,16.5,16.5,16.5,5590
HVG,20200522,5.4,5.4,5.4,5.4,0
HVH,20200522,7.97,8,7.85,7.91,169280
HVN,20200522,27.35,27.4,26.9,26.9,961980
HVX,20200522,3.75,3.75,3.75,3.75,0
IBC,20200522,22,22.05,21.4,22,81860
ICT,20200522,15.7,16,15.5,15.9,29560
IDI,20200522,4.25,4.28,4.15,4.19,1281510
IJC,20200522,12,12.1,11.85,12,143920
ILB,20200522,16.35,16.35,16.2,16.3,4380
IMP,20200522,53,53.7,52.9,52.9,70410
ITA,20200522,2.63,2.64,2.59,2.62,7232050
ITC,20200522,12.4,12.95,12.4,12.4,570
ITD,20200522,8.58,8.58,8.47,8.47,420
JVC,20200522,2.66,2.7,2.66,2.66,447010
KBC,20200522,13.05,13.05,12.8,12.85,3244960
KDC,20200522,28.3,30,28.3,29,942530
KDH,20200522,22.05,22.05,21.25,21.3,654160
KHP,20200522,8.5,8.5,8.3,8.35,320
KMR,20200522,2.14,2.19,2.12,2.17,169810
KOS,20200522,29,29,28.4,28.5,387200
KPF,20200522,20.5,20.5,18.4,18.4,1910
KSB,20200522,20.55,21.8,20.4,21.8,2550630
L10,20200522,14.85,14.85,13.2,13.2,120
LAF,20200522,9,9,9,9,0
LBM,20200522,28.2,28.2,28.1,28.1,190
LCG,20200522,6.45,6.5,6.3,6.3,573300
LCM,20200522,0.65,0.65,0.61,0.64,6070
LDG,20200522,5.4,5.51,5.25,5.25,3765520
LEC,20200522,16.9,16.9,16.9,16.9,200
LGC,20200522,40.3,43.3,40.3,43.3,2310
LGL,20200522,4.89,4.89,4.66,4.84,46390
LHG,20200522,17.3,17.35,17,17.3,286340
LIX,20200522,59.764,59.963,58.278,58.971,47522
LM8,20200522,16.7,17.55,16.7,17.4,8140
LMH,20200522,0.93,0.93,0.93,0.93,317020
LSS,20200522,4.8,4.8,4.65,4.68,42020
MBB,20200522,17.5,17.65,17.2,17.25,7705210
MCG,20200522,1.65,1.65,1.65,1.65,0
MCP,20200522,12.61,12.61,12.61,12.61,0
MDG,20200522,11.5,11.8,11.5,11.8,20
MHC,20200522,2.86,2.9,2.85,2.89,21650
MSH,20200522,36.4,36.4,35.85,36,78370
MSN,20200522,63.5,63.7,62,62,1310850
MWG,20200522,87,87.1,85,85,1475820
NAF,20200522,25.7,25.7,24.9,25,18930
NAV,20200522,17.95,17.95,17.95,17.95,10
NBB,20200522,19.2,19.2,19.1,19.2,8240
NCT,20200522,61.3,61.5,61.2,61.2,17290
NHH,20200522,49,49.15,48.5,49,237730
NKG,20200522,7.35,7.46,7.25,7.44,5508610
NLG,20200522,23.6,23.7,22.95,23,813420
NNC,20200522,45.1,47,45.1,47,1360
NSC,20200522,64,64,63.5,63.8,2350
NT2,20200522,20.7,20.7,20.45,20.5,197220
NTL,20200522,17.55,17.8,17.35,17.45,130730
NVL,20200522,53.5,54.3,52.4,53.3,1051490
NVT,20200522,5.25,5.25,5.01,5.11,1940
OGC,20200522,3.23,3.26,3.16,3.19,672850
OPC,20200522,56,58.5,56,56.3,7240
PAC,20200522,22.5,22.7,21.25,21.25,72720
PAN,20200522,22,22.4,21.9,21.9,29270
PC1,20200522,16.8,17,16.75,16.8,720070
PDN,20200522,66,66,66,66,800
PDR,20200522,24.95,25.05,24.65,24.85,819790
PET,20200522,9.2,9.39,9.08,9.11,323230
PGC,20200522,14,14.3,14,14.3,42550
PGD,20200522,31,31,30.3,30.9,160
PGI,20200522,16,16,16,16,6000
PHC,20200522,9.6,9.61,9.52,9.6,30630
PHR,20200522,46,46.45,45.45,45.5,1173980
PIT,20200522,3.8,3.8,3.5,3.5,300
PJT,20200522,10.15,10.4,10.15,10.4,2380
PLP,20200522,8.8,8.8,8.43,8.43,27410
PLX,20200522,46.9,46.9,46.2,46.4,795930
PME,20200522,58.2,59.9,58.2,59,27170
PMG,20200522,12.25,12.45,12.25,12.45,1330
PNC,20200522,9.2,9.2,8.8,8.8,40
PNJ,20200522,63.6,63.7,62.8,63.2,801200
POM,20200522,4.8,4.85,4.76,4.8,44090
POW,20200522,10.15,10.2,10.1,10.1,3427860
PPC,20200522,24,24.45,24,24.05,176380
PTB,20200522,46.15,46.8,46.15,46.3,113660
PTC,20200522,8.5,8.5,8.5,8.5,9520
PTL,20200522,3.09,3.24,3.07,3.24,20010
PVD,20200522,10.8,11.2,10.7,10.75,7404370
PVT,20200522,10.7,10.8,10.5,10.5,2211380
PXI,20200522,2.76,2.76,2.76,2.76,20
PXS,20200522,4.22,4.39,4.2,4.3,87800
PXT,20200522,1.06,1.14,1.06,1.13,50
QBS,20200522,1.88,1.9,1.88,1.88,22070
QCG,20200522,8,8.1,7.78,7.78,593140
RAL,20200522,83.3,84,82,84,7140
RDP,20200522,7.5,7.5,7.5,7.5,10
REE,20200522,31.6,31.6,31.2,31.2,408660
RIC,20200522,4.7,4.7,4.7,4.7,0
ROS,20200522,3.55,3.6,3.47,3.49,4086880
S4A,20200522,27.4,27.4,27.4,27.4,500
SAB,20200522,176,176,173,174,45220
SAM,20200522,9.22,9.25,9.14,9.25,73530
SAV,20200522,9.24,9.29,9.2,9.29,4780
SBA,20200522,14.3,14.3,14.2,14.3,14000
SBT,20200522,14.9,15.2,14.75,14.9,2288600
SBV,20200522,9.15,9.75,9.15,9.75,34590
SC5,20200522,21.9,21.9,19.3,19.3,110
SCD,20200522,21.2,22,21.2,21.5,4000
SCR,20200522,4.61,4.65,4.59,4.59,1095070
SCS,20200522,114,116.4,114,116.3,42010
SFC,20200522,20.05,20.05,20.05,20.05,0
SFG,20200522,5.59,5.59,5.34,5.35,15010
SFI,20200522,20.4,20.4,20,20.4,3550
SGN,20200522,72.5,72.5,71.6,72,7000
SGR,20200522,14.8,14.8,14.6,14.6,1100
SGT,20200522,4.2,4.49,4.2,4.47,320
SHA,20200522,4.16,4.16,4.16,4.16,500
SHI,20200522,8.9,8.9,8.65,8.88,534930
SHP,20200522,24.3,24.3,24,24,20
SII,20200522,16.65,17.45,16.65,17.45,340
SJD,20200522,16.85,17,16.75,17,31020
SJF,20200522,1.91,1.91,1.82,1.83,173490
SJS,20200522,19,19.3,18.95,19.05,56220
SKG,20200522,10.4,10.45,10.25,10.25,171840
SMA,20200522,17.8,17.8,17.8,17.8,400
SMB,20200522,32,32,31.8,32,13280
SMC,20200522,11.4,11.4,10.9,11.3,570
SPM,20200522,10.65,10.65,9.85,10.6,970
SRC,20200522,16.4,16.4,16.1,16.4,8370
SRF,20200522,13.45,13.5,13.45,13.5,100
SSC,20200522,58.4,58.4,58.4,58.4,0
SSI,20200522,14.2,14.7,14.1,14.3,7455010
ST8,20200522,12.2,12.2,12.2,12.2,0
STB,20200522,10.3,10.6,10.2,10.2,14870140
STG,20200522,15.5,16,14.9,16,2070
STK,20200522,17.2,17.4,17.15,17.2,55500
SVC,20200522,70.1,74,70.1,74,20210
SVI,20200522,79.5,79.5,79.5,79.5,10
SVT,20200522,8.2,8.6,8.2,8.6,1150
SZC,20200522,19,19.1,18.6,18.85,878530
SZL,20200522,39.5,39.7,39,39,55070
TAC,20200522,31.2,33.35,31.2,33,64180
TBC,20200522,23.3,24,23.3,23.5,2200
TCB,20200522,21.6,21.6,21.05,21.05,3322040
TCD,20200522,9.89,9.89,9.01,9.6,4210
TCH,20200522,22.3,22.85,21.6,22.75,3062460
TCL,20200522,22.7,23,22.3,22.8,72840
TCM,20200522,16.35,16.6,16.2,16.3,598990
TCO,20200522,9.76,9.76,8.5,9.76,410
TCR,20200522,3.15,3.15,3.15,3.15,10
TCT,20200522,33,33.2,32.8,32.8,10060
TDC,20200522,7.97,7.97,7.9,7.91,151890
TDG,20200522,1.7,1.73,1.7,1.7,304140
TDH,20200522,8.7,8.7,8.6,8.6,576860
TDM,20200522,20.7,20.85,20.5,20.85,261510
TDW,20200522,25,25,25,25,10
TEG,20200522,5.08,5.08,5.08,5.08,14770
TGG,20200522,0.85,0.86,0.84,0.86,67710
THG,20200522,49,49.2,48.2,48.9,1320
THI,20200522,26.1,26.1,26.1,26.1,20
TIP,20200522,18.75,18.75,18.25,18.25,107970
TIX,20200522,30,30,30,30,250
TLD,20200522,6.15,6.15,6,6.05,108530
TLG,20200522,32.9,33,31.9,32.2,282830
TLH,20200522,3.28,3.28,3.2,3.23,177540
TMP,20200522,33.5,33.5,33.1,33.1,2710
TMS,20200522,26,26,25.4,25.4,20
TMT,20200522,5.28,5.28,5.28,5.28,770
TN1,20200522,65.1,65.1,64.7,64.7,1670
TNA,20200522,18,18.8,18,18.5,582110
TNC,20200522,19.5,19.5,17.55,17.6,1170
TNI,20200522,10.35,10.4,10.3,10.35,492540
TNT,20200522,1.51,1.51,1.49,1.5,20920
TPB,20200522,21.95,22,21,21,166670
TPC,20200522,8.64,8.64,8,8.3,580
TRA,20200522,58.5,59,57.5,58.9,620
TRC,20200522,28.7,29,27.7,27.9,8660
TS4,20200522,2.91,3.02,2.91,3,17040
TSC,20200522,2.36,2.38,2.32,2.32,306580
TTB,20200522,3.79,4,3.7,3.9,2420540
TTE,20200522,13.9,13.9,13.9,13.9,0
TTF,20200522,2.67,2.82,2.61,2.68,2833200
TV2,20200522,68.6,68.6,68,68.2,37870
TVB,20200522,10.35,10.35,10.1,10.1,466500
TVS,20200522,10.5,10.75,10.5,10.7,8450
TVT,20200522,20,20,20,20,1040
TYA,20200522,12.4,12.5,12.35,12.45,32440
UDC,20200522,2.9,2.99,2.9,2.94,7960
UIC,20200522,37.021,37.021,36.435,36.841,16667
VAF,20200522,6.42,6.42,6.42,6.42,0
VCB,20200522,81.2,81.3,80,81,805710
VCF,20200522,224,224,206,221.8,690
VCI,20200522,23.4,23.85,22.8,23.2,798190
VDP,20200522,37.9,37.9,37,37,3490
VDS,20200522,6.29,6.29,5.89,5.89,1710
VFG,20200522,39.5,39.5,39,39,780
VGC,20200522,17.1,17.7,17.1,17.65,342150
VHC,20200522,33.8,34.5,33.65,33.8,601750
VHM,20200522,77,77.4,75.6,76.5,2154460
VIC,20200522,98,98,96.4,96.4,292930
VID,20200522,3.5,3.68,3.5,3.68,85480
VIP,20200522,4.91,4.99,4.9,4.95,123860
VIS,20200522,19.45,20.9,19.45,20.9,7580
VJC,20200522,114.8,114.8,113,114,397860
VMD,20200522,21.2,21.2,21.2,21.2,10
VND,20200522,12.1,12.7,12.05,12.4,1275900
VNE,20200522,4.62,4.75,4.62,4.66,116830
VNG,20200522,13.95,13.95,13.6,13.9,181000
VNL,20200522,13.15,13.15,13.15,13.15,10
VNM,20200522,114.4,114.8,113.5,114.4,1083060
VNS,20200522,9.23,9.35,9.23,9.25,8680
VOS,20200522,1.47,1.47,1.42,1.44,155930
VPB,20200522,24.7,24.75,24.1,24.15,4840870
VPD,20200522,13.8,14.2,13.8,14,5300
VPG,20200522,19.25,19.5,18.2,19.5,16450
VPH,20200522,4.05,4.14,4.04,4.05,25830
VPI,20200522,42.45,42.7,42.35,42.35,537110
VPS,20200522,9.95,9.95,9.8,9.8,2700
VRC,20200522,6.57,6.57,6.3,6.39,189980
VRE,20200522,26,26.1,25.5,25.8,5938130
VSC,20200522,26.4,27.5,26.1,27.45,90580
VSH,20200522,18,18.05,17.85,17.85,5670
VSI,20200522,24.7,24.7,22,23.65,5140
VTB,20200522,10,10.15,9.98,10.15,2720
VTO,20200522,7.25,7.25,7.19,7.25,7540
YBM,20200522,3.41,3.5,3.41,3.5,28420
YEG,20200522,59.5,61.1,59,59,26110
AAA,20200521,12.65,12.75,12.45,12.55,1919710
AAM,20200521,11.5,11.7,11.05,11.7,510
ABS,20200521,13.8,14.1,13.8,14,222900
ABT,20200521,33.8,33.8,33.8,33.8,10
ACC,20200521,18.5,18.8,18.3,18.4,6720
ACL,20200521,24.6,24.6,24.6,24.6,35780
ADS,20200521,10.1,10.1,10,10.05,1810
AGG,20200521,27.3,27.6,26.6,27.5,246660
AGM,20200521,12.9,13,12.8,12.9,44110
AGR,20200521,3.36,3.38,3.3,3.31,133700
AMD,20200521,3.33,3.38,3.15,3.2,3612720
ANV,20200521,18.2,18.5,18.2,18.2,166780
APC,20200521,17.8,17.8,17.6,17.7,22370
APG,20200521,8.9,8.96,8.85,8.95,875670
ASM,20200521,5.35,5.48,5.35,5.41,2022410
ASP,20200521,5.45,5.56,5.31,5.47,8920
AST,20200521,55.1,55.7,54.2,54.3,86650
ATG,20200521,0.53,0.54,0.52,0.53,129260
BBC,20200521,43.5,45,43.5,44.25,2640
BCE,20200521,7.6,7.75,7.6,7.69,92710
BCG,20200521,5.69,5.77,5.63,5.72,174890
BFC,20200521,12.95,13,12.4,12.7,1219720
BHN,20200521,56.5,57,56.5,56.6,6790
BIC,20200521,23.6,23.6,23.1,23.4,1320
BID,20200521,39.5,40.15,39.45,39.7,2474770
BMC,20200521,12.4,12.75,12,12.75,16070
BMI,20200521,21.9,21.9,21.3,21.4,124380
BMP,20200521,47,47,46.5,46.55,302050
BRC,20200521,10.95,10.95,10.95,10.95,0
BSI,20200521,7.6,7.82,7.6,7.7,4610
BTP,20200521,14.75,14.8,14.6,14.8,18300
BTT,20200521,41,41,41,41,110
BVH,20200521,49.9,51,49.5,50.1,1347860
BWE,20200521,21.6,21.7,21.5,21.65,216650
C32,20200521,25.35,25.35,24.65,24.85,52880
C47,20200521,10.3,11,10.3,11,80410
CAV,20200521,64,64,63,64,1270
CCI,20200521,14,14,14,14,0
CCL,20200521,7.3,7.35,7.01,7.24,115100
CDC,20200521,15,15,15,15,1000
CEE,20200521,14.05,15.2,14.05,15.2,130
CHP,20200521,19.05,19.4,19.05,19.3,9250
CIG,20200521,1.77,1.77,1.65,1.65,13230
CII,20200521,20.6,20.6,20.1,20.1,1352790
CKG,20200521,10.05,10.05,10,10.05,444220
CLC,20200521,27.05,27.3,27,27.3,5660
CLG,20200521,1.45,1.49,1.37,1.4,105310
CLL,20200521,28,29.4,27.2,29.4,610
CLW,20200521,27.45,27.45,27.45,27.45,0
CMG,20200521,27.8,28.55,27.8,28.25,39450
CMV,20200521,13.95,13.95,13.05,13.05,20
CMX,20200521,16.55,16.9,16.1,16.3,304690
CNG,20200521,20.75,21,20.75,20.75,27490
COM,20200521,45,45,45,45,10
CRC,20200521,10.7,11.4,10.7,11.35,47550
CRE,20200521,15.2,15.7,15.2,15.35,611340
CSM,20200521,15.95,16.4,15.85,16.4,141690
CSV,20200521,22.75,22.75,22.15,22.15,208560
CTD,20200521,69.8,70.5,68,69.5,274820
CTF,20200521,21.3,21.3,20.75,21.3,152430
CTG,20200521,22.35,23.25,22.3,22.95,10616250
CTI,20200521,18.9,19,18.75,18.9,589720
CTS,20200521,6.15,6.28,6.15,6.26,131560
CVT,20200521,17.5,17.7,17.4,17.55,225430
D2D,20200521,56.036,57.301,55.55,56.425,249338
DAG,20200521,5.39,5.39,5.32,5.32,176410
DAH,20200521,12.7,12.7,11.65,12,424010
DAT,20200521,6.84,6.84,6.84,6.84,0
DBC,20200521,32.6,34.55,32.2,34.4,6705990
DBD,20200521,51,51.2,51,51.2,14560
DCL,20200521,20.9,20.9,20.3,20.35,16100
DCM,20200521,8.18,8.69,8.18,8.49,1113960
DGW,20200521,27.5,27.9,26.9,27,408400
DHA,20200521,32.4,32.5,31,31.9,19740
DHC,20200521,35.6,36.6,35.6,36.5,75350
DHG,20200521,92.1,94,92,93.5,75160
DHM,20200521,8.6,8.9,8.45,8.7,116510
DIC,20200521,1.67,1.77,1.67,1.69,411870
DIG,20200521,12.35,12.5,12.2,12.2,760480
DLG,20200521,1.43,1.5,1.43,1.47,8664040
DMC,20200521,51.4,54.4,51.4,53.7,306020
DPG,20200521,25.758,26.238,25.277,25.373,329123
DPM,20200521,14.4,14.4,14.1,14.1,2199500
DPR,20200521,37.5,38,37,37,6170
DQC,20200521,17.75,18.5,17,18.4,46980
DRC,20200521,19,19.45,18.9,19.2,491030
DRH,20200521,6.45,6.89,6.41,6.7,2919620
DRL,20200521,50.7,52,50.7,52,20
DSN,20200521,47.1,47.9,47.1,47.35,21770
DTA,20200521,4.32,4.32,4.32,4.32,50
DTL,20200521,12.8,12.8,12.8,12.8,1910
DTT,20200521,14.45,14.45,14.45,14.45,0
DVP,20200521,33.55,34,33.55,34,6230
DXG,20200521,10.9,11.6,10.9,11.4,5877420
DXV,20200521,2.38,2.39,2.31,2.39,5460
E1VFVN30,20200521,13.5,13.7,13.4,13.7,491060
EIB,20200521,16.4,17.4,16.3,17.4,968450
ELC,20200521,5.24,5.3,5.24,5.3,55870
EMC,20200521,10.8,10.8,10.8,10.8,0
EVE,20200521,9.8,10.3,9.8,9.9,11610
EVG,20200521,2.44,2.52,2.43,2.43,233370
FCM,20200521,6.34,6.42,6.19,6.35,49360
FCN,20200521,9.24,9.24,9.12,9.24,694800
FDC,20200521,15.35,15.35,13.5,14.6,4560
FIR,20200521,28.85,29.1,28.8,29,91970
FIT,20200521,6.06,6.12,6.03,6.03,248310
FLC,20200521,2.95,2.95,2.91,2.92,4914130
FMC,20200521,26.6,26.8,26.5,26.5,36990
FPT,20200521,48.9,49.3,48.85,49.3,2007060
FRT,20200521,24.2,25,24,25,1689040
FTM,20200521,1.56,1.56,1.51,1.54,95050
FTS,20200521,11.55,11.55,11.05,11.2,53140
FUESSVFL,20200521,9.21,9.27,9.21,9.27,31640
FUEVFVND,20200521,12.35,12.5,12.16,12.2,261280
GAB,20200521,151.5,151.5,150,150.8,90350
GAS,20200521,74.5,75.6,74,75,952810
GDT,20200521,28.35,28.35,27.5,27.7,5780
GEG,20200521,21.2,21.5,20.95,21,410020
GEX,20200521,16.95,17.1,16.8,16.9,3960170
GIL,20200521,19,19.05,18.8,18.8,188720
GMC,20200521,18.95,19,18.45,18.45,23990
GMD,20200521,19.5,19.6,19.35,19.4,238910
GSP,20200521,10,10.25,9.9,10.25,1650
GTA,20200521,11.2,11.65,11.2,11.3,2060
GTN,20200521,17.3,17.4,17,17.05,1014140
GVR,20200521,12.9,13.25,12.7,12.8,2381570
HAG,20200521,4.2,4.35,4.13,4.14,3774280
HAH,20200521,11,11.1,10.9,10.95,73320
HAI,20200521,3.19,3.19,2.99,3.01,3101150
HAP,20200521,3.15,3.18,3.13,3.15,65520
HAR,20200521,2.84,2.91,2.83,2.85,447330
HAS,20200521,7.7,7.7,7.7,7.7,0
HAX,20200521,11.9,12.15,11.8,11.9,109550
HBC,20200521,8.75,8.84,8.74,8.74,2447940
HCD,20200521,3.23,3.23,3.01,3.01,961650
HCM,20200521,18.65,18.7,18.4,18.5,1771400
HDB,20200521,23.15,25.05,23.15,25.05,1123550
HDC,20200521,16.405,16.448,16.188,16.188,1147526
HDG,20200521,26.45,26.9,26.45,26.75,264330
HHS,20200521,4.16,4.28,4.13,4.2,1465440
HID,20200521,2.49,2.49,2.44,2.49,128650
HII,20200521,13,13.1,12.9,13,111950
HMC,20200521,14.4,14.75,14,14.2,176520
HNG,20200521,14.3,14.8,14.25,14.6,836770
HOT,20200521,41.5,41.5,41.5,41.5,0
HPG,20200521,26.35,26.55,26.1,26.5,11213810
HPX,20200521,26.9,27,26.85,26.9,244430
HQC,20200521,1.08,1.1,1.07,1.08,3684420
HRC,20200521,38,38,38,38,180
HSG,20200521,9.52,9.59,9.21,9.27,14142240
HSL,20200521,5.54,5.65,5.3,5.59,56820
HT1,20200521,13.7,13.7,13.55,13.6,274250
HTI,20200521,12.3,12.3,12,12,8090
HTL,20200521,13.2,13.2,13.2,13.2,30
HTN,20200521,17.4,17.5,17.35,17.45,67310
HTT,20200521,0.67,0.7,0.67,0.69,431260
HTV,20200521,13,13.8,13,13.8,1070
HU1,20200521,5.7,5.9,5.54,5.9,1810
HU3,20200521,7.4,7.4,7.4,7.4,0
HUB,20200521,16.5,17.5,16.5,16.5,4410
HVG,20200521,5.4,5.4,5.4,5.4,0
HVH,20200521,7.85,7.99,7.84,7.96,250350
HVN,20200521,27.3,27.55,27.2,27.3,660700
HVX,20200521,3.75,3.75,3.75,3.75,200
IBC,20200521,21.8,22,21.8,22,101120
ICT,20200521,15.4,16,15.4,16,46000
IDI,20200521,4.3,4.31,4.25,4.28,958850
IJC,20200521,12.1,12.25,11.9,12,345440
ILB,20200521,16,16.95,16,16.3,660
IMP,20200521,54.7,54.7,53.5,53.5,62930
ITA,20200521,2.63,2.68,2.61,2.61,4249590
ITC,20200521,12.5,12.55,12.5,12.55,230
ITD,20200521,8.65,8.65,8.4,8.6,5260
JVC,20200521,2.69,2.71,2.68,2.69,527910
KBC,20200521,13.15,13.2,13,13,3134370
KDC,20200521,27.9,28.2,27.9,28.15,928750
KDH,20200521,22.25,22.3,22,22,420140
KHP,20200521,8.64,8.64,8.29,8.35,6890
KMR,20200521,2.22,2.25,2.15,2.2,172340
KOS,20200521,29.1,29.6,29.1,29.3,514140
KPF,20200521,19.75,19.75,19.75,19.75,130
KSB,20200521,20.4,20.9,20.3,20.4,1266730
L10,20200521,13.9,13.9,13.9,13.9,100
LAF,20200521,9.16,9.16,9,9,320
LBM,20200521,28,29,28,28.2,250
LCG,20200521,6.25,6.55,6.25,6.45,1361830
LCM,20200521,0.65,0.65,0.64,0.65,56410
LDG,20200521,5.27,5.51,5.25,5.4,3790930
LEC,20200521,16.9,16.9,16.9,16.9,200
LGC,20200521,40.5,43.3,40.5,43.3,1630
LGL,20200521,4.76,4.85,4.66,4.84,22100
LHG,20200521,17,17.3,17,17.3,150760
LIX,20200521,60.458,60.954,59.963,59.963,43254
LM8,20200521,19,19,16.8,17.95,11540
LMH,20200521,1,1,1,1,798380
LSS,20200521,4.7,4.87,4.6,4.8,70610
MBB,20200521,17.35,17.65,17.25,17.6,8733490
MCG,20200521,1.68,1.68,1.6,1.65,3330
MCP,20200521,12.61,12.61,12.61,12.61,0
MDG,20200521,11.8,11.8,11.8,11.8,0
MHC,20200521,2.86,2.86,2.82,2.85,16370
MSH,20200521,36.3,36.45,36,36.1,59700
MSN,20200521,63.8,64,62.8,63.8,1513470
MWG,20200521,86.6,88.3,86.2,87,1539610
NAF,20200521,25.8,26,25.2,26,53650
NAV,20200521,19.25,19.25,19.25,19.25,0
NBB,20200521,19.15,19.45,19.15,19.35,12270
NCT,20200521,62,62,61.2,61.2,14860
NHH,20200521,49.05,51.2,47.55,49,258160
NKG,20200521,7.2,7.24,7.1,7.14,1728890
NLG,20200521,23.2,23.85,23.2,23.6,1189550
NNC,20200521,46.5,47,46.5,47,6630
NSC,20200521,63.4,64,63.4,63.5,1240
NT2,20200521,21,21,20.6,20.6,178020
NTL,20200521,17.65,17.9,17.55,17.6,212390
NVL,20200521,53.2,53.8,52.1,53.5,1752980
NVT,20200521,5.29,5.29,5.01,5.01,1120
OGC,20200521,3.19,3.3,3.18,3.19,1895230
OPC,20200521,55,55.5,55,55.5,90
PAC,20200521,23,23.1,22.6,22.8,38210
PAN,20200521,22.45,22.5,22,22,38970
PC1,20200521,17.1,17.2,16.6,16.8,515100
PDN,20200521,64,64,64,64,200
PDR,20200521,24.953,24.953,24.687,24.953,657307
PET,20200521,8.68,9.28,8.68,9.18,612220
PGC,20200521,14,14,14,14,3190
PGD,20200521,31,31,30.2,30.2,4440
PGI,20200521,15.95,16.9,15.9,15.9,5580
PHC,20200521,9.6,9.63,9.56,9.6,10930
PHR,20200521,45.5,46.4,45.4,46,1803250
PIT,20200521,3.63,3.8,3.63,3.75,220
PJT,20200521,10.4,10.4,10.05,10.05,1590
PLP,20200521,8.9,8.92,8.6,8.6,64720
PLX,20200521,47,47.5,46.5,47,1019750
PME,20200521,61.5,61.5,58.2,58.2,69980
PMG,20200521,12.3,12.3,12.2,12.2,990
PNC,20200521,9.1,9.1,9.1,9.1,50
PNJ,20200521,63.6,64,63,64,1380800
POM,20200521,4.82,4.89,4.75,4.76,25960
POW,20200521,10.25,10.3,10.1,10.2,3418370
PPC,20200521,24.3,24.5,24.1,24.35,170410
PTB,20200521,46.35,46.9,46.3,46.45,78490
PTC,20200521,8.56,8.56,8.3,8.5,11150
PTL,20200521,3.1,3.3,3.1,3.3,13940
PVD,20200521,11.1,11.15,10.8,10.8,6474140
PVT,20200521,10.85,10.9,10.7,10.7,1592420
PXI,20200521,2.66,2.66,2.65,2.66,140
PXS,20200521,4.4,4.6,4.2,4.4,91280
PXT,20200521,1.15,1.15,1.13,1.13,1530
QBS,20200521,1.98,1.98,1.88,1.89,25180
QCG,20200521,8.05,8.1,7.96,8,340230
RAL,20200521,84.5,84.5,83,84.1,5640
RDP,20200521,7.31,7.32,7.31,7.32,2170
REE,20200521,31.4,31.8,31.2,31.8,515860
RIC,20200521,4.27,4.7,4.27,4.7,60
ROS,20200521,3.8,3.87,3.37,3.62,46407490
S4A,20200521,27.6,27.7,27.6,27.7,400
SAB,20200521,178,178,173,176,128710
SAM,20200521,9.3,9.3,9.16,9.25,73850
SAV,20200521,8.5,9.27,8.28,9.1,2970
SBA,20200521,14.3,14.3,14.3,14.3,480
SBT,20200521,15.1,15.15,14.85,15.1,2392370
SBV,20200521,9.09,9.12,9,9.12,42050
SC5,20200521,20.75,20.75,20.75,20.75,0
SCD,20200521,21.95,21.95,21.5,21.8,2550
SCR,20200521,4.66,4.7,4.61,4.61,948130
SCS,20200521,113.5,115,111.5,114,48660
SFC,20200521,20.05,20.05,20.05,20.05,0
SFG,20200521,5.7,5.7,5.36,5.69,9520
SFI,20200521,19.5,21,19.4,19.5,1580
SGN,20200521,71.5,72.1,71.5,71.6,15800
SGR,20200521,14.6,14.6,14.5,14.5,370
SGT,20200521,4.45,4.45,4.2,4.2,390
SHA,20200521,4.06,4.17,4.03,4.17,5120
SHI,20200521,8.6,8.8,8.5,8.8,774050
SHP,20200521,24,24,24,24,6770
SII,20200521,16.75,17.8,16.75,17.8,1600
SJD,20200521,17,17,16.85,17,12550
SJF,20200521,1.89,1.96,1.85,1.86,432540
SJS,20200521,19.3,19.3,18.9,19,49620
SKG,20200521,10.4,10.6,10.2,10.4,199020
SMA,20200521,20,21.9,19.1,19.1,2180
SMB,20200521,31.5,32,31.5,31.8,9180
SMC,20200521,11.55,11.55,10.9,10.9,3270
SPM,20200521,10.45,10.45,10.2,10.45,730
SRC,20200521,16.3,16.4,16.2,16.4,2360
SRF,20200521,13.5,13.5,12.9,12.9,70
SSC,20200521,54.5,58.4,54.5,58.4,60
SSI,20200521,14.45,14.5,14.2,14.35,3314490
ST8,20200521,12,12.2,12,12.2,360
STB,20200521,10.5,10.55,10.25,10.5,10196270
STG,20200521,15,16.2,15,16,200
STK,20200521,17.6,17.6,17.05,17.15,51720
SVC,20200521,70.2,70.2,70.1,70.2,14310
SVI,20200521,80,80,79.5,79.5,1580
SVT,20200521,7.54,8.2,7.54,8.2,1010
SZC,20200521,19.2,19.6,18.8,19,1336290
SZL,20200521,39.9,40,39.5,39.5,39480
TAC,20200521,30,31.2,29.3,31.2,38750
TBC,20200521,23.5,23.5,23.5,23.5,11200
TCB,20200521,21.05,22,20.85,22,3539410
TCD,20200521,9.75,9.75,8.9,9.68,4820
TCH,20200521,22.35,22.5,22.05,22.2,409030
TCL,20200521,23.25,23.25,22.3,22.6,37490
TCM,20200521,16.65,16.7,16.3,16.35,860080
TCO,20200521,9.13,9.13,9.13,9.13,90
TCR,20200521,2.93,3.05,2.93,3.05,1010
TCT,20200521,33.5,33.5,33,33.3,5520
TDC,20200521,8.04,8.04,7.93,7.94,101110
TDG,20200521,1.73,1.75,1.71,1.73,318630
TDH,20200521,8.74,8.74,8.6,8.69,558920
TDM,20200521,20.75,20.8,20.4,20.65,276820
TDW,20200521,25.5,26,24.4,24.45,130
TEG,20200521,4.75,4.75,4.75,4.75,38100
TGG,20200521,0.86,0.86,0.83,0.86,284220
THG,20200521,50,50,48.2,48.75,300
THI,20200521,26.15,26.15,26.1,26.1,3500
TIP,20200521,18.2,18.8,18.1,18.5,221120
TIX,20200521,29,30.75,29,30.75,130
TLD,20200521,6.05,6.1,6,6.05,111200
TLG,20200521,33,33.4,32.85,32.9,89860
TLH,20200521,3.28,3.3,3.16,3.27,280530
TMP,20200521,34.5,34.5,33.4,33.4,260
TMS,20200521,26.6,26.6,25.1,25.3,490
TMT,20200521,5.25,5.3,5.2,5.3,8080
TN1,20200521,65.1,65.1,65.1,65.1,1590
TNA,20200521,17.9,18.05,17.4,18.05,385130
TNC,20200521,18.7,18.7,17.2,18.5,1480
TNI,20200521,10.4,10.4,10.35,10.35,183040
TNT,20200521,1.52,1.52,1.49,1.51,37320
TPB,20200521,21.9,22,21.6,21.8,161530
TPC,20200521,8.11,8.69,8.11,8.19,810
TRA,20200521,56,60.4,56,58.5,2230
TRC,20200521,28.85,28.85,28,28,2980
TS4,20200521,2.89,3,2.86,2.9,35350
TSC,20200521,2.34,2.4,2.33,2.36,634480
TTB,20200521,3.55,3.79,3.51,3.79,2237980
TTE,20200521,13.9,13.9,13.9,13.9,0
TTF,20200521,2.55,2.69,2.55,2.67,3284260
TV2,20200521,68.7,70,68.5,68.6,19530
TVB,20200521,10.15,10.4,10.15,10.35,619510
TVS,20200521,10.65,10.7,10.15,10.7,12250
TVT,20200521,20.3,20.3,20,20,390
TYA,20200521,12.45,12.55,12.4,12.45,24480
UDC,20200521,2.9,2.98,2.9,2.9,23510
UIC,20200521,36.57,36.886,36.525,36.886,50965
VAF,20200521,6.42,6.42,6.42,6.42,0
VCB,20200521,80,81.2,79.6,81.2,1425500
VCF,20200521,210,210,210,210,0
VCI,20200521,23.9,24.25,22.8,23.3,1134540
VDP,20200521,37.5,37.5,37.5,37.5,10
VDS,20200521,6.33,6.42,6.29,6.29,90
VFG,20200521,39.5,39.5,39.5,39.5,400
VGC,20200521,17.2,17.45,17,17.4,235630
VHC,20200521,34.2,34.3,33.6,33.7,624120
VHM,20200521,77.5,78.5,76.8,78,2266430
VIC,20200521,97,98,96.9,98,674380
VID,20200521,3.3,3.49,3.3,3.44,11230
VIP,20200521,4.98,5,4.9,4.91,85900
VIS,20200521,20.9,20.9,20.9,20.9,0
VJC,20200521,113.7,115,113.6,115,452160
VMD,20200521,21.9,21.9,21.2,21.2,250
VND,20200521,12.2,12.2,12.05,12.1,285510
VNE,20200521,4.75,4.83,4.7,4.7,366330
VNG,20200521,14,14,13.65,13.9,172570
VNL,20200521,14.1,14.1,14.1,14.1,0
VNM,20200521,114,115,113.5,115,1582090
VNS,20200521,9.3,9.35,9.25,9.35,2270
VOS,20200521,1.39,1.47,1.37,1.47,1011330
VPB,20200521,24.5,24.75,24.15,24.7,6693720
VPD,20200521,14.15,14.15,14.1,14.1,900
VPG,20200521,19.5,19.5,19.2,19.25,21520
VPH,20200521,4.17,4.17,4.02,4.05,80110
VPI,20200521,42.4,42.65,42.2,42.45,504800
VPS,20200521,10.3,10.3,10,10,3050
VRC,20200521,6.66,6.66,6.48,6.5,106830
VRE,20200521,26.6,27.25,26,26.3,5046470
VSC,20200521,27.15,27.15,26.5,26.5,48220
VSH,20200521,18.15,18.25,17.85,17.85,5840
VSI,20200521,23.9,25,23.65,23.65,12200
VTB,20200521,10.25,10.25,10,10,3940
VTO,20200521,7.15,7.25,7.15,7.25,13820
YBM,20200521,3.48,3.49,3.41,3.41,7060
YEG,20200521,63,63.9,58.9,61.2,60270
AAA,20200520,12.3,12.6,12.3,12.55,3120320
AAM,20200520,12,12,11.2,11.7,8930
ABS,20200520,14.5,14.6,13.85,13.85,227880
ABT,20200520,33.9,33.9,33.9,33.9,20
ACC,20200520,19,19,18.2,18.3,450
ACL,20200520,21.5,23,21.5,23,85700
ADS,20200520,10,10.2,9.72,10.1,2970
AGG,20200520,27.2,27.45,26.6,27.4,254010
AGM,20200520,12.9,13,12.8,12.9,6090
AGR,20200520,3.31,3.4,3.31,3.36,121520
AMD,20200520,3.11,3.28,3.11,3.28,2627210
ANV,20200520,18.45,18.7,18.2,18.2,337840
APC,20200520,17.95,18,17.6,17.9,18260
APG,20200520,8.9,9.05,8.8,8.8,936480
ASM,20200520,5.35,5.45,5.35,5.38,698900
ASP,20200520,5.41,5.5,5.3,5.45,31260
AST,20200520,55,56.6,55,55.2,136000
ATG,20200520,0.53,0.53,0.52,0.53,79100
BBC,20200520,43.5,44,43.4,44,360
BCE,20200520,7.57,7.69,7.56,7.6,40300
BCG,20200520,5.68,5.72,5.6,5.69,128990
BFC,20200520,11.8,12.45,11.7,12.45,1836780
BHN,20200520,56.4,56.8,56.1,56.5,16650
BIC,20200520,23.05,23.5,23.05,23.5,6020
BID,20200520,39,39.3,38.5,39.15,900670
BMC,20200520,12.3,12.7,12.1,12.1,15400
BMI,20200520,21.8,21.95,21.7,21.75,116040
BMP,20200520,46.5,47.6,46.5,46.8,258980
BRC,20200520,10.95,10.95,10.95,10.95,1000
BSI,20200520,7.63,7.81,7.63,7.81,320
BTP,20200520,14.8,14.8,14.4,14.8,24540
BTT,20200520,39,39,39,39,500
BVH,20200520,48.55,50,48.3,49.5,873620
BWE,20200520,21.5,21.65,21.5,21.55,183470
C32,20200520,24.9,25.2,24.5,25,54030
C47,20200520,10.05,10.3,9.77,10.3,26770
CAV,20200520,64,64,63,63.9,2490
CCI,20200520,14,14,14,14,10
CCL,20200520,6.8,7.2,6.8,7.19,357410
CDC,20200520,15,15,15,15,0
CEE,20200520,14.7,14.7,14.3,14.6,60
CHP,20200520,19.05,19.3,19,19.3,14560
CIG,20200520,1.71,1.77,1.6,1.77,16240
CII,20200520,20.35,20.7,20.35,20.5,848290
CKG,20200520,9.43,9.43,9.4,9.43,391570
CLC,20200520,26.8,27.25,26.8,27.25,8240
CLG,20200520,1.47,1.47,1.43,1.45,62420
CLL,20200520,29,29.4,28.5,28.5,3350
CLW,20200520,27.45,27.45,27.45,27.45,0
CMG,20200520,28.5,28.5,27.6,28.25,65660
CMV,20200520,14.65,14.65,12.75,13.05,150
CMX,20200520,16.9,17.65,15.7,16.55,345140
CNG,20200520,20.7,20.8,20.7,20.7,5620
COM,20200520,46.5,46.5,45,45,680
CRC,20200520,11.5,11.5,11.2,11.35,42550
CRE,20200520,15.3,15.35,15.2,15.2,409590
CSM,20200520,15.9,16.1,15.6,15.9,73560
CSV,20200520,21.6,22.5,21.6,22.5,382650
CTD,20200520,66.7,70.4,66.7,69.7,354870
CTF,20200520,21.25,21.3,20.65,21.3,159190
CTG,20200520,22,22.3,21.9,22.3,5342980
CTI,20200520,19,19,18.8,19,511990
CTS,20200520,6.1,6.15,6.06,6.15,180280
CVT,20200520,17.25,17.5,17.25,17.5,194970
D2D,20200520,55.939,56.231,54.966,55.452,269105
DAG,20200520,5.42,5.42,5.36,5.4,172860
DAH,20200520,12.05,12.7,11.95,12.5,415340
DAT,20200520,6.84,6.84,6.84,6.84,0
DBC,20200520,32.25,33.1,32.25,32.3,2076020
DBD,20200520,51.9,51.9,51,51.2,20110
DCL,20200520,20.65,20.7,20.4,20.6,22810
DCM,20200520,8.3,8.75,8.24,8.67,2554830
DGW,20200520,27.7,27.7,27,27.4,329160
DHA,20200520,31.916,32.057,31.775,31.869,25785
DHC,20200520,35.5,36.1,35.5,35.65,211030
DHG,20200520,93.4,93.4,92,92.1,7130
DHM,20200520,8.56,9.1,8.5,8.7,47980
DIC,20200520,1.7,1.79,1.7,1.72,388430
DIG,20200520,11.9,12.45,11.85,12.35,2556190
DLG,20200520,1.51,1.51,1.49,1.51,2378770
DMC,20200520,51.5,51.9,51,51.9,55400
DPG,20200520,25.758,26.431,25.71,25.758,439743
DPM,20200520,13.7,14.45,13.55,14.25,5573910
DPR,20200520,37.4,37.8,37.3,37.6,18340
DQC,20200520,17.4,17.8,16.85,17.75,5720
DRC,20200520,19.1,19.15,18.8,18.95,207580
DRH,20200520,6.3,6.47,6.25,6.47,923040
DRL,20200520,50.6,51,50.6,51,8550
DSN,20200520,47,47.7,47,47.1,11710
DTA,20200520,4.19,4.3,4.1,4.21,5880
DTL,20200520,13.75,13.75,13.75,13.75,220
DTT,20200520,14.45,14.45,14.45,14.45,120
DVP,20200520,33.75,34.2,33.4,34.1,16920
DXG,20200520,10.9,11.1,10.75,10.9,2829310
DXV,20200520,2.4,2.4,2.4,2.4,0
E1VFVN30,20200520,13.4,13.45,13.22,13.45,93220
EIB,20200520,16.2,16.6,16.05,16.3,363970
ELC,20200520,5.35,5.35,5.24,5.24,52970
EMC,20200520,10.8,10.8,10.8,10.8,0
EVE,20200520,10,10.4,9.87,10.1,24200
EVG,20200520,2.48,2.54,2.43,2.54,300080
FCM,20200520,6.34,6.34,6.15,6.18,16490
FCN,20200520,9,9.2,8.97,9.2,604470
FDC,20200520,14.45,14.45,14.4,14.45,22810
FIR,20200520,28.4,28.9,28.4,28.8,87140
FIT,20200520,6.18,6.25,6.01,6.06,175740
FLC,20200520,2.91,2.93,2.88,2.92,5043620
FMC,20200520,26.5,26.8,26.3,26.7,82640
FPT,20200520,49,49,48.55,48.9,1245380
FRT,20200520,21.9,23.4,21.65,23.4,2178110
FTM,20200520,1.5,1.58,1.47,1.56,193530
FTS,20200520,10.95,11.55,10.95,11.4,139570
FUESSVFL,20200520,9.18,9.18,9.18,9.18,28430
FUEVFVND,20200520,12.3,12.55,12.21,12.35,597500
GAB,20200520,150,152.2,150,150.7,30420
GAS,20200520,73,74.8,73,74.2,548540
GDT,20200520,27.9,27.9,27.4,27.75,6760
GEG,20200520,21.3,21.5,21,21.2,396220
GEX,20200520,17.25,17.3,16.8,16.8,3311820
GIL,20200520,18.5,18.95,18.5,18.95,115890
GMC,20200520,18,18.6,18,18.5,13750
GMD,20200520,19.55,19.55,19.3,19.5,256160
GSP,20200520,10.3,10.4,10.1,10.25,5270
GTA,20200520,11.206,11.341,10.981,10.981,6944
GTN,20200520,17.25,17.3,17,17.3,1362830
GVR,20200520,12.3,12.85,12.3,12.8,1345440
HAG,20200520,3.9,4.16,3.87,4.16,7287380
HAH,20200520,11,11,10.8,10.95,48100
HAI,20200520,2.98,3.1,2.95,3.08,2264450
HAP,20200520,3.19,3.19,3.08,3.15,8220
HAR,20200520,2.85,2.9,2.82,2.86,307140
HAS,20200520,7.7,7.7,7.7,7.7,20
HAX,20200520,11.8,12.05,11.8,11.9,435110
HBC,20200520,8.65,8.8,8.65,8.75,1985130
HCD,20200520,3.34,3.38,3.23,3.23,115860
HCM,20200520,18.6,18.8,18.35,18.5,2395000
HDB,20200520,23.3,23.55,23.3,23.45,435170
HDC,20200520,16.231,16.448,15.971,16.275,1013172
HDG,20200520,26.7,26.9,26.45,26.45,435020
HHS,20200520,4.1,4.16,4.1,4.13,1045020
HID,20200520,2.52,2.52,2.45,2.45,81600
HII,20200520,12.6,13.05,12.6,13,322630
HMC,20200520,13.8,14.75,13.8,13.8,46100
HNG,20200520,13.85,14.85,13.8,14.2,1926900
HOT,20200520,40.6,41.5,40.6,41.5,100
HPG,20200520,26,26.6,25.65,26.45,11584470
HPX,20200520,26.85,26.95,26.8,26.9,315320
HQC,20200520,1.08,1.08,1.07,1.08,3373400
HRC,20200520,38.5,38.5,38.5,38.5,350
HSG,20200520,9.5,9.86,9.5,9.53,10190430
HSL,20200520,5.45,5.63,5.45,5.62,31090
HT1,20200520,13.7,13.7,13.5,13.7,152870
HTI,20200520,12.4,12.4,12,12.35,1340
HTL,20200520,13.15,13.15,13.15,13.15,4300
HTN,20200520,17.6,17.6,17.35,17.45,83700
HTT,20200520,0.72,0.73,0.72,0.72,283990
HTV,20200520,13.15,13.8,13.15,13.8,30
HU1,20200520,5.9,5.9,5.9,5.9,0
HU3,20200520,7.4,7.4,7.4,7.4,710
HUB,20200520,16.9,16.9,16.9,16.9,0
HVG,20200520,5.4,5.4,5.4,5.4,0
HVH,20200520,7.91,7.95,7.86,7.87,152690
HVN,20200520,27.5,27.5,27.1,27.25,741240
HVX,20200520,4,4,3.8,3.8,110
IBC,20200520,21.55,21.8,21.5,21.8,204060
ICT,20200520,15.9,16,15.45,15.5,36690
IDI,20200520,4.32,4.35,4.24,4.28,998410
IJC,20200520,12.15,12.2,12,12,197600
ILB,20200520,16.5,16.5,16.3,16.3,140
IMP,20200520,55,55,53.6,54,18810
ITA,20200520,2.61,2.65,2.6,2.63,3050970
ITC,20200520,12.5,12.5,12.5,12.5,750
ITD,20200520,8.6,8.7,8.59,8.59,990
JVC,20200520,2.73,2.73,2.68,2.7,601740
KBC,20200520,13.05,13.2,13.05,13.05,1544960
KDC,20200520,25.9,26.4,25.5,26.4,561850
KDH,20200520,22.3,22.35,22,22.2,498750
KHP,20200520,8.25,8.29,8.15,8.29,6290
KMR,20200520,2.3,2.3,2.21,2.25,127370
KOS,20200520,29.1,29.15,28.65,29,423160
KPF,20200520,21.2,21.2,21.2,21.2,300
KSB,20200520,20,20.5,20,20.4,489120
L10,20200520,14.85,14.85,13,13,510
LAF,20200520,8.02,8.57,8.02,8.57,19120
LBM,20200520,27.1,27.9,27.1,27.9,420
LCG,20200520,6.16,6.25,6.1,6.18,374820
LCM,20200520,0.63,0.66,0.63,0.65,77200
LDG,20200520,5.3,5.36,5.26,5.27,1268080
LEC,20200520,15.8,16.9,15.8,16.9,1850
LGC,20200520,40.5,40.5,40.5,40.5,60
LGL,20200520,4.88,4.88,4.65,4.8,27230
LHG,20200520,17.05,17.3,16.95,17.1,252150
LIX,20200520,58.971,61.449,58.971,61.449,69961
LM8,20200520,17,19,16.8,17.95,540
LMH,20200520,1.12,1.15,1.07,1.07,1727970
LSS,20200520,4.6,4.6,4.55,4.58,25050
MBB,20200520,17.25,17.4,17.15,17.3,4064620
MCG,20200520,1.67,1.67,1.6,1.67,5790
MCP,20200520,12.61,12.61,12.61,12.61,0
MDG,20200520,11.2,11.9,11.2,11.8,190
MHC,20200520,2.89,2.89,2.78,2.78,57850
MSH,20200520,36,36.5,36,36.3,78240
MSN,20200520,62.5,63.9,62.5,63.8,998400
MWG,20200520,86.1,86.7,85.7,86.5,1101050
NAF,20200520,26.2,26.3,26,26,19960
NAV,20200520,17.5,19.25,17,19.25,8280
NBB,20200520,19.1,19.25,19.05,19.25,11740
NCT,20200520,61.5,61.6,61.4,61.4,11890
NHH,20200520,47.6,49.05,47.5,49.05,258240
NKG,20200520,7.29,7.3,7,7.17,1152930
NLG,20200520,23.9,23.9,23.3,23.7,835660
NNC,20200520,46.5,46.5,46.5,46.5,6640
NSC,20200520,64,64,63.4,63.4,2460
NT2,20200520,20.35,20.9,20.35,20.8,464340
NTL,20200520,17.55,17.7,17.5,17.55,84820
NVL,20200520,53.2,53.5,52,53.1,992870
NVT,20200520,5.29,5.3,5.29,5.3,1510
OGC,20200520,3.16,3.27,3.15,3.19,1005920
OPC,20200520,55,56,55,55,2120
PAC,20200520,23.25,23.25,22.5,22.7,47850
PAN,20200520,22.7,22.9,22.3,22.4,45790
PC1,20200520,17,17.3,17,17.1,260460
PDN,20200520,66,66,63.9,64.5,2930
PDR,20200520,24.51,24.864,24.289,24.864,696635
PET,20200520,8.45,8.7,8.4,8.68,398240
PGC,20200520,14.2,14.2,14,14,60020
PGD,20200520,31,31,30,30.5,440
PGI,20200520,16.8,17.95,15.9,15.9,1070
PHC,20200520,9.68,9.69,9.54,9.6,42090
PHR,20200520,44.35,45.4,44.35,45.3,1117340
PIT,20200520,3.9,3.95,3.9,3.9,5210
PJT,20200520,10.1,10.4,10.1,10.4,4430
PLP,20200520,8.47,8.99,8.47,8.9,93840
PLX,20200520,46.1,46.85,46.1,46.85,738990
PME,20200520,62.5,62.5,61.5,61.5,13290
PMG,20200520,12.2,12.3,12.2,12.3,890
PNC,20200520,8.56,9.2,8.56,9.2,280
PNJ,20200520,63.6,64.4,63.4,64,691470
POM,20200520,4.8,4.85,4.65,4.8,50330
POW,20200520,10.2,10.25,10.1,10.2,2829110
PPC,20200520,24.45,24.55,24.2,24.2,82510
PTB,20200520,46.05,46.7,46.05,46.35,120250
PTC,20200520,7.6,8,7.6,8,39020
PTL,20200520,3.3,3.3,3.3,3.3,360
PVD,20200520,11,11.15,10.9,10.95,4449950
PVT,20200520,10.8,10.9,10.7,10.75,1348880
PXI,20200520,2.66,2.81,2.49,2.49,900
PXS,20200520,4.2,4.4,4.2,4.4,26700
PXT,20200520,1.07,1.15,1.04,1.15,23710
QBS,20200520,1.89,1.9,1.88,1.89,25470
QCG,20200520,8.15,8.15,7.9,8.05,345640
RAL,20200520,83.6,84.9,83.5,84.5,5650
RDP,20200520,7.25,7.67,7.25,7.32,5510
REE,20200520,31.45,31.5,31.25,31.4,380660
RIC,20200520,4.5,4.59,4.5,4.59,100
ROS,20200520,3.39,3.62,3.38,3.62,13943400
S4A,20200520,27.9,27.9,27.9,27.9,0
SAB,20200520,175,175,172.5,172.5,60740
SAM,20200520,9.41,9.41,9.17,9.3,56620
SAV,20200520,9.1,9.1,8.65,8.9,360
SBA,20200520,14.2,14.35,14,14.3,12910
SBT,20200520,15,15,14.85,14.95,2795820
SBV,20200520,9.1,9.12,8.9,9.1,63390
SC5,20200520,20.75,20.75,20.6,20.75,30
SCD,20200520,21.5,21.5,21.3,21.4,9190
SCR,20200520,4.7,4.75,4.64,4.66,1421660
SCS,20200520,112.5,112.7,111,112,21440
SFC,20200520,20.05,20.05,20.05,20.05,0
SFG,20200520,5.45,5.72,5.3,5.72,66740
SFI,20200520,19,20.05,19,20.05,7950
SGN,20200520,71.5,72,71.5,71.5,4140
SGR,20200520,14.5,14.5,14.5,14.5,30
SGT,20200520,4.57,4.57,4.27,4.27,250
SHA,20200520,4.18,4.2,4.01,4.18,16110
SHI,20200520,8.5,8.7,8.45,8.5,316740
SHP,20200520,24,24,24,24,0
SII,20200520,17,18,17,18,5350
SJD,20200520,16.8,17.2,16.8,17,13730
SJF,20200520,1.92,1.94,1.88,1.9,326610
SJS,20200520,19.05,19.45,19,19,94470
SKG,20200520,10.1,10.5,10.05,10.4,542160
SMA,20200520,20.5,20.5,20.5,20.5,0
SMB,20200520,31,31.3,31,31.3,4950
SMC,20200520,10.95,11.6,10.9,11.6,39340
SPM,20200520,10.1,11.2,9.8,9.8,9250
SRC,20200520,16.1,16.4,16,16.4,6470
SRF,20200520,13.35,13.4,13.1,13.4,2010
SSC,20200520,55,55,55,55,0
SSI,20200520,14.25,14.4,14.2,14.3,2577550
ST8,20200520,12,12,12,12,0
STB,20200520,9.9,10.55,9.86,10.4,24361810
STG,20200520,16,16,15.5,16,690
STK,20200520,17.2,17.5,17.05,17.35,112830
SVC,20200520,73,73,70,70,12670
SVI,20200520,75.9,75.9,75.9,75.9,1250
SVT,20200520,8.1,8.1,8.1,8.1,0
SZC,20200520,18.7,19,18.45,19,595200
SZL,20200520,38.8,39.5,38.7,39.5,40140
TAC,20200520,28,29.2,27.75,29.2,32360
TBC,20200520,23,23.4,21.9,23.4,820
TCB,20200520,21,21.2,20.95,21.05,1911850
TCD,20200520,10,10,9.54,9.54,10260
TCH,20200520,22.5,22.65,22.3,22.3,396480
TCL,20200520,22.8,23.2,22.4,22.7,67400
TCM,20200520,16.1,16.5,16.1,16.5,1018870
TCO,20200520,8.54,8.54,8.54,8.54,1100
TCR,20200520,2.93,3.15,2.93,3.15,1160
TCT,20200520,33.95,33.95,33.5,33.5,5210
TDC,20200520,7.87,8,7.87,7.92,154170
TDG,20200520,1.72,1.77,1.72,1.74,286660
TDH,20200520,8.88,8.88,8.6,8.7,528360
TDM,20200520,20.6,20.85,20.6,20.75,91480
TDW,20200520,25.5,25.5,25.5,25.5,0
TEG,20200520,4.39,4.44,4.39,4.44,84010
TGG,20200520,0.87,0.88,0.85,0.87,150810
THG,20200520,48.411,49.185,47.733,48.411,13272
THI,20200520,27.4,27.4,27.4,27.4,450
TIP,20200520,18,18.4,18,18.25,162010
TIX,20200520,27.78,28.738,27.78,28.738,167
TLD,20200520,6.09,6.1,6,6.05,124260
TLG,20200520,32.9,33,32.65,32.8,79180
TLH,20200520,3.3,3.3,3.18,3.22,120690
TMP,20200520,34,34.5,33,33,2070
TMS,20200520,25.5,26,25,25.8,1280
TMT,20200520,5.2,5.5,5.2,5.5,950
TN1,20200520,65,65.1,65,65.1,3300
TNA,20200520,15.9,16.95,15.9,16.95,348230
TNC,20200520,17.25,18.25,17.25,17.5,85860
TNI,20200520,10.4,10.4,10.3,10.4,619800
TNT,20200520,1.54,1.54,1.49,1.52,60340
TPB,20200520,22,22,21.6,21.95,136380
TPC,20200520,8.06,8.79,8.06,8.2,420
TRA,20200520,57,58,57,58,2120
TRC,20200520,28.9,29,28.5,28.9,9310
TS4,20200520,2.91,3.09,2.9,2.95,52220
TSC,20200520,2.33,2.37,2.32,2.34,282690
TTB,20200520,3.45,3.6,3.43,3.55,624970
TTE,20200520,13.9,13.9,13.9,13.9,0
TTF,20200520,2.35,2.52,2.3,2.52,3141970
TV2,20200520,68.5,69,68,68.6,18670
TVB,20200520,10,10.3,9.92,10.15,432330
TVS,20200520,10.2,10.7,10.1,10.7,36000
TVT,20200520,20.5,20.5,20.5,20.5,60
TYA,20200520,12.5,12.55,12.3,12.45,26190
UDC,20200520,3,3,2.98,2.98,950
UIC,20200520,37.021,37.021,36.751,36.841,14308
VAF,20200520,6.42,6.42,6.42,6.42,10
VCB,20200520,78.4,79.7,78.4,79.6,710200
VCF,20200520,210,210,210,210,610
VCI,20200520,23.6,24.3,23.6,24.05,374340
VDP,20200520,36.5,37,36.5,37,8200
VDS,20200520,6,6,6,6,1730
VFG,20200520,38.8,41,38.6,40,11950
VGC,20200520,17.4,17.4,17.3,17.3,414090
VHC,20200520,33,34.15,32.85,34.1,1028970
VHM,20200520,72.9,77.1,72.8,77.1,4298310
VIC,20200520,96.4,97,96.1,96.6,254730
VID,20200520,3.33,3.45,3.33,3.44,640
VIP,20200520,5,5,4.9,4.98,121790
VIS,20200520,20.9,20.9,20.9,20.9,0
VJC,20200520,114.5,114.5,113.5,113.7,290200
VMD,20200520,21.5,21.5,21.2,21.2,200
VND,20200520,12.05,12.2,11.95,12.2,366980
VNE,20200520,4.6,4.87,4.6,4.75,367360
VNG,20200520,13.9,13.9,13.8,13.9,184520
VNL,20200520,14.1,14.1,14.1,14.1,0
VNM,20200520,112.5,114.4,112.5,114,1199680
VNS,20200520,9.4,9.4,9.34,9.35,22770
VOS,20200520,1.37,1.41,1.36,1.38,179660
VPB,20200520,24.5,24.9,24.45,24.6,4798130
VPD,20200520,14.4,14.4,14.05,14.1,10120
VPG,20200520,19.5,19.6,19.3,19.5,129310
VPH,20200520,4.2,4.2,4.06,4.17,102440
VPI,20200520,42.5,42.55,41.9,42.4,908590
VPS,20200520,11,11,10.25,10.25,2100
VRC,20200520,6.41,6.76,6.4,6.66,170880
VRE,20200520,24.8,26.55,24.8,26.55,6793800
VSC,20200520,27.7,27.7,25.6,27.2,56770
VSH,20200520,18,18.25,17.8,17.8,9590
VSI,20200520,25.4,25.4,25.4,25.4,0
VTB,20200520,9.9,10.3,9.9,10.25,2180
VTO,20200520,7.1,7.15,7.1,7.15,15170
YBM,20200520,3.47,3.48,3.44,3.48,5050
YEG,20200520,61.7,64.9,60.9,63,64850
AAA,20200519,12.5,12.6,12.25,12.3,2221530
AAM,20200519,11.15,12,11.15,12,190
ABS,20200519,14.4,14.7,14.35,14.5,227310
ABT,20200519,32.1,32.1,32.1,32.1,0
ACC,20200519,18.5,19.35,18.5,19,770
ACL,20200519,21.8,21.8,20.25,21.5,42610
ADS,20200519,10,10,9.65,10,2600
AGG,20200519,27.3,27.6,26.6,27.4,230920
AGM,20200519,12.9,13,12.7,12.9,46200
AGR,20200519,3.5,3.5,3.35,3.43,215350
AMD,20200519,3.12,3.2,3.09,3.11,3369780
ANV,20200519,18.8,18.9,18.45,18.45,268410
APC,20200519,18.2,18.5,17.9,17.9,26560
APG,20200519,9.05,9.07,9,9,653820
ASM,20200519,5.5,5.53,5.35,5.38,1385590
ASP,20200519,5.43,5.48,5.32,5.41,20040
AST,20200519,54.9,55.3,54.1,55,155370
ATG,20200519,0.52,0.53,0.52,0.53,21790
BBC,20200519,44,44,43.2,43.9,2510
BCE,20200519,7.64,7.75,7.5,7.58,117250
BCG,20200519,5.72,5.78,5.67,5.72,268010
BFC,20200519,11.7,12.25,11.6,11.65,948660
BHN,20200519,56.9,56.9,55,56,14470
BIC,20200519,23.1,23.1,22.9,23.1,6780
BID,20200519,39.9,39.9,38.9,39.1,1686240
BMC,20200519,12.1,13,12.1,12.5,19810
BMI,20200519,21.8,22.1,21.7,21.85,294960
BMP,20200519,47,47.45,46.8,46.8,219260
BRC,20200519,10.25,10.25,10.25,10.25,10
BSI,20200519,7.61,7.8,7.61,7.8,280
BTP,20200519,15,15,14.8,14.8,18970
BTT,20200519,35.5,36.5,35.5,36.5,60
BVH,20200519,50.1,50.1,48.5,48.6,999630
BWE,20200519,21.35,21.7,21.35,21.35,132790
C32,20200519,25,25.1,24.8,24.9,95030
C47,20200519,10.5,10.5,10.4,10.5,6040
CAV,20200519,64,64,63,64,190
CCI,20200519,13.45,13.45,13.45,13.45,0
CCL,20200519,7.3,7.5,6.88,7,359650
CDC,20200519,15,15,15,15,0
CEE,20200519,14.75,14.75,14.7,14.7,260
CHP,20200519,19.7,19.7,19.05,19.5,10380
CIG,20200519,1.8,1.8,1.71,1.71,1120
CII,20200519,20.85,20.85,20.45,20.45,869940
CKG,20200519,8.2,8.82,8.2,8.82,98470
CLC,20200519,26.95,27,26.7,27,15020
CLG,20200519,1.53,1.57,1.43,1.43,184680
CLL,20200519,27.5,28.8,27.5,28.8,840
CLW,20200519,27.45,27.45,27.45,27.45,0
CMG,20200519,28.5,28.9,28.25,28.5,45490
CMV,20200519,13.9,13.9,13,13.7,110
CMX,20200519,16.75,17,15.5,16.85,309060
CNG,20200519,20.9,20.9,20.55,20.7,17280
COM,20200519,43.5,43.5,43.5,43.5,200
CRC,20200519,11.4,11.4,11.25,11.35,42460
CRE,20200519,15.3,15.45,15.15,15.2,507880
CSM,20200519,15.8,15.9,15.6,15.9,102250
CSV,20200519,22.1,22.35,21.7,21.8,412140
CTD,20200519,68.5,70.6,68,68,333030
CTF,20200519,20.9,21.4,20.9,21.25,144440
CTG,20200519,22,22.45,21.8,22.3,11023040
CTI,20200519,19.3,19.4,18.85,19,590530
CTS,20200519,6.1,6.1,6,6.1,117430
CVT,20200519,17.75,17.75,17.25,17.3,275940
D2D,20200519,56.912,56.912,55.744,55.939,190799
DAG,20200519,5.45,5.49,5.4,5.42,186570
DAH,20200519,11.2,12.1,11.1,12.1,989870
DAT,20200519,6.84,6.84,6.84,6.84,0
DBC,20200519,33.8,34,32.5,32.8,2437320
DBD,20200519,51,51.4,50.9,51.2,34580
DCL,20200519,20.65,21,20.45,20.55,59670
DCM,20200519,8.24,8.41,8.16,8.21,1672890
DGW,20200519,28.3,28.35,27.65,27.75,458050
DHA,20200519,32.057,32.339,31.775,31.963,32795
DHC,20200519,37.3,37.4,36,36.1,878150
DHG,20200519,91.6,93.5,91.6,92,19750
DHM,20200519,8.56,9.15,8.56,8.56,106170
DIC,20200519,1.93,2.01,1.8,1.8,793320
DIG,20200519,11.9,12.2,11.85,11.9,1219190
DLG,20200519,1.53,1.54,1.49,1.49,3550210
DMC,20200519,51.8,53,50.9,51.5,104760
DPG,20200519,25.421,26.431,25.085,25.758,812658
DPM,20200519,13.9,13.95,13.65,13.65,2046710
DPR,20200519,38,39.5,37.15,37.15,14960
DQC,20200519,17,17.8,17,17.2,74250
DRC,20200519,19.1,19.25,18.9,19,565710
DRH,20200519,6.59,6.59,6.2,6.37,1218870
DRL,20200519,51,51,50.6,50.6,270
DSN,20200519,47.4,47.9,47.4,47.6,14890
DTA,20200519,4.44,4.44,4,4.2,16480
DTL,20200519,15.8,15.8,14.75,14.75,120
DTT,20200519,15.5,15.5,15.5,15.5,0
DVP,20200519,34,34.2,33.9,34.2,44630
DXG,20200519,10.85,11.2,10.7,11,5133620
DXV,20200519,2.4,2.4,2.35,2.4,3120
E1VFVN30,20200519,13.5,13.62,13.35,13.4,250860
EIB,20200519,15.8,16.45,15.8,16.25,430260
ELC,20200519,5.3,5.35,5.26,5.35,35220
EMC,20200519,10.8,10.8,10.8,10.8,0
EVE,20200519,10.6,10.6,9.77,10.4,21320
EVG,20200519,2.57,2.59,2.47,2.5,240360
FCM,20200519,6.43,6.43,6.12,6.24,84610
FCN,20200519,9.25,9.34,9,9,872600
FDC,20200519,13.55,13.55,13.55,13.55,16950
FIR,20200519,28.5,28.9,28.4,28.65,81340
FIT,20200519,6.27,6.4,6.11,6.18,432360
FLC,20200519,2.91,2.94,2.89,2.9,5621560
FMC,20200519,27.2,27.2,26.3,26.4,123650
FPT,20200519,49.2,49.7,48.6,49.25,2879030
FRT,20200519,22.1,22.4,21.7,21.9,1219380
FTM,20200519,1.62,1.62,1.5,1.5,507040
FTS,20200519,11.168,11.299,11.08,11.168,329758
FUESSVFL,20200519,9.22,9.25,9.22,9.24,20150
FUEVFVND,20200519,12.5,12.8,12.5,12.5,737600
GAB,20200519,152.8,152.8,150,150.7,43740
GAS,20200519,75.4,75.4,74.1,74.8,1144660
GDT,20200519,27.7,28,27.7,27.8,550
GEG,20200519,21,21.5,21,21.3,441190
GEX,20200519,16.9,17.55,16.8,17.3,9804480
GIL,20200519,18.9,19.2,18.55,18.7,173940
GMC,20200519,18.2,18.6,18.1,18.15,47580
GMD,20200519,19.4,19.6,19.35,19.55,460510
GSP,20200519,10.25,10.25,10,10.25,870
GTA,20200519,11.701,11.701,10.936,11.206,20242
GTN,20200519,17.8,17.8,17.2,17.25,1707750
GVR,20200519,12.65,12.75,12.3,12.3,2001060
HAG,20200519,3.91,3.92,3.85,3.89,4019220
HAH,20200519,11.1,11.2,10.8,11,142180
HAI,20200519,3,3.03,2.95,2.96,1951810
HAP,20200519,3.2,3.2,3.12,3.15,63590
HAR,20200519,3,3,2.88,2.88,439160
HAS,20200519,7.16,7.6,7.16,7.6,290
HAX,20200519,11.5,11.75,11.5,11.5,167610
HBC,20200519,8.9,8.9,8.63,8.7,4706770
HCD,20200519,3.37,3.39,3.33,3.35,146050
HCM,20200519,19.2,19.35,18.65,18.7,2867180
HDB,20200519,23.7,23.9,23.3,23.55,1318090
HDC,20200519,16.492,16.969,16.014,16.361,2436560
HDG,20200519,27.2,27.4,26.8,26.8,621890
HHS,20200519,4.2,4.24,4.1,4.11,2430690
HID,20200519,2.48,2.6,2.48,2.5,133800
HII,20200519,12.3,12.95,12.3,12.6,285460
HMC,20200519,13.75,14.2,13.75,13.8,5490
HNG,20200519,14.4,14.4,13.95,14,657200
HOT,20200519,41,41,41,41,10
HPG,20200519,26.4,26.85,26.05,26.15,18842950
HPX,20200519,27,27,26.7,26.8,258310
HQC,20200519,1.1,1.1,1.07,1.08,3414630
HRC,20200519,38.5,38.5,38.5,38.5,180
HSG,20200519,9.88,10.05,9.6,9.7,10099700
HSL,20200519,5.6,5.7,5.5,5.5,135210
HT1,20200519,13.95,13.95,13.6,13.7,261810
HTI,20200519,12.3,12.4,12,12.4,6320
HTL,20200519,13.05,13.8,13,13.15,670
HTN,20200519,17.75,17.9,17.5,17.8,88050
HTT,20200519,0.77,0.77,0.77,0.77,34110
HTV,20200519,13.9,13.9,13.3,13.9,2330
HU1,20200519,5.7,5.9,5.7,5.9,60
HU3,20200519,7.5,7.5,7.4,7.4,13870
HUB,20200519,16.9,16.9,16.1,16.9,3280
HVG,20200519,5.4,5.4,5.4,5.4,0
HVH,20200519,8.1,8.1,7.86,7.91,208470
HVN,20200519,27.4,27.8,27.05,27.05,946220
HVX,20200519,3.48,4,3.48,4,2600
IBC,20200519,21.5,21.6,21.2,21.6,152520
ICT,20200519,16.2,16.2,15.8,16.15,15480
IDI,20200519,4.4,4.46,4.32,4.32,1481300
IJC,20200519,12.4,12.4,12.05,12.2,256990
ILB,20200519,16.5,16.5,16.5,16.5,1700
IMP,20200519,56,56,54,54,43860
ITA,20200519,2.7,2.72,2.6,2.61,8256880
ITC,20200519,12.3,13.2,12.3,13.15,620
ITD,20200519,8.49,8.7,8.47,8.7,2600
JVC,20200519,2.8,2.83,2.73,2.73,955510
KBC,20200519,13.2,13.3,13,13.15,3770060
KDC,20200519,24.2,24.7,23.9,24.7,670550
KDH,20200519,22,22.4,21.8,22.4,1375670
KHP,20200519,8.75,8.8,8.32,8.41,20310
KMR,20200519,2.32,2.33,2.25,2.31,507990
KOS,20200519,29,29.35,29,29.1,444890
KPF,20200519,20.8,21,20.8,21,160
KSB,20200519,21,21.2,20.1,20.1,840200
L10,20200519,13.9,13.9,13.9,13.9,120
LAF,20200519,8.56,8.56,8.01,8.01,5120
LBM,20200519,28,28,27,27.1,2100
LCG,20200519,6.17,6.35,6,6.16,663500
LCM,20200519,0.61,0.64,0.59,0.64,1650
LDG,20200519,5.4,5.45,5.3,5.31,2574260
LEC,20200519,16,16.9,16,16.9,550
LGC,20200519,43.5,43.5,43.5,43.5,0
LGL,20200519,4.9,4.96,4.8,4.88,198970
LHG,20200519,17.45,17.6,17.05,17.05,771920
LIX,20200519,57.584,60.954,57.584,58.971,64291
LM8,20200519,16.7,19,16.7,17.95,2780
LMH,20200519,1.15,1.18,1.13,1.15,360010
LSS,20200519,4.6,4.6,4.54,4.56,44420
MBB,20200519,17.4,17.5,17.25,17.4,9169410
MCG,20200519,1.7,1.7,1.6,1.67,15250
MCP,20200519,12.61,12.61,12.61,12.61,0
MDG,20200519,11.1,11.2,11.1,11.2,170
MHC,20200519,2.85,2.9,2.78,2.85,59870
MSH,20200519,37.4,37.4,36,36.2,69100
MSN,20200519,63.3,64.4,62.5,63,1923440
MWG,20200519,87.5,87.7,86.5,87.2,1674810
NAF,20200519,26.2,26.5,25.9,26.3,36140
NAV,20200519,18.5,18.5,18,18,1790
NBB,20200519,19.1,19.3,19.1,19.1,20560
NCT,20200519,61.9,62.9,61.2,61.6,25200
NHH,20200519,47.6,47.7,47,47.6,254850
NKG,20200519,7.4,7.51,7.28,7.29,2703600
NLG,20200519,23.8,24,23.2,23.9,1145470
NNC,20200519,45,46.9,45,46.5,4050
NSC,20200519,64.1,64.1,63.9,64,5530
NT2,20200519,20.6,20.7,20.35,20.4,392310
NTL,20200519,17.7,17.85,17.55,17.55,128920
NVL,20200519,52.9,53.5,52.1,53,961210
NVT,20200519,5,5.29,5,5.29,47390
OGC,20200519,3.38,3.4,3.26,3.26,1178640
OPC,20200519,56,56,55,55,2730
PAC,20200519,23,23.6,23,23,37100
PAN,20200519,22.95,23.3,22.85,22.85,18510
PC1,20200519,17.5,17.6,17,17.1,608140
PDN,20200519,65,65,64.5,64.5,70
PDR,20200519,24.776,24.953,24.643,24.732,726481
PET,20200519,8,8.43,8,8.2,370640
PGC,20200519,14,14.2,13.7,14,88120
PGD,20200519,31,31,30.8,31,1800
PGI,20200519,16.8,17,16.8,16.8,18540
PHC,20200519,9.7,9.72,9.6,9.6,63430
PHR,20200519,45,45.3,44.5,44.55,1296630
PIT,20200519,3.9,4.19,3.9,4,3330
PJT,20200519,10,10.3,9.86,10.05,3320
PLP,20200519,8.05,8.5,8.05,8.47,71090
PLX,20200519,47.5,47.5,46.3,46.8,1378600
PME,20200519,61.962,62.915,61.009,61.962,39233
PMG,20200519,12.2,12.2,11.75,12.1,4580
PNC,20200519,8.1,9.2,8.1,9.2,200
PNJ,20200519,64.3,65.3,63.5,64.3,1052410
POM,20200519,4.5,4.78,4.5,4.78,35910
POW,20200519,10.3,10.3,10.15,10.2,5691970
PPC,20200519,24.25,25,24.25,24.45,95270
PTB,20200519,47.5,47.5,46.15,46.9,221910
PTC,20200519,7.2,7.5,7.2,7.5,130060
PTL,20200519,3.2,3.3,3.2,3.3,14670
PVD,20200519,11.3,11.4,11,11.15,7719890
PVT,20200519,11.1,11.15,10.85,10.9,2303360
PXI,20200519,2.66,2.66,2.66,2.66,780
PXS,20200519,4.5,4.51,4.26,4.26,197620
PXT,20200519,1.1,1.15,1.09,1.11,15010
QBS,20200519,1.9,1.91,1.88,1.89,17600
QCG,20200519,7.95,8.23,7.7,7.86,1136820
RAL,20200519,83.5,85,83.5,85,4120
RDP,20200519,7.5,7.77,7.5,7.77,1540
REE,20200519,31.5,31.75,31.3,31.45,1133970
RIC,20200519,4.5,4.5,4.5,4.5,10
ROS,20200519,3.42,3.44,3.39,3.39,5782290
S4A,20200519,26.05,27.9,26.05,27.9,20
SAB,20200519,175,177,172,172,181100
SAM,20200519,9.2,9.35,9.17,9.2,258250
SAV,20200519,9.27,9.27,8.42,9.25,100
SBA,20200519,14.2,14.4,14.2,14.4,9910
SBT,20200519,14.85,15.15,14.7,15,2165200
SBV,20200519,9.05,9.1,9.02,9.1,23070
SC5,20200519,20.75,20.75,20.7,20.75,1010
SCD,20200519,21.3,21.55,21.2,21.4,20170
SCR,20200519,4.72,4.75,4.69,4.7,1733890
SCS,20200519,111.8,115,111.8,112.6,38110
SFC,20200519,20.05,20.05,20.05,20.05,100
SFG,20200519,5.45,5.45,5.3,5.45,34470
SFI,20200519,17.15,18.8,17.15,18.8,60
SGN,20200519,71.5,72,71.4,71.5,25430
SGR,20200519,14.7,14.7,14.7,14.7,630
SGT,20200519,4.55,4.58,4.24,4.57,1650
SHA,20200519,4.2,4.2,4.05,4.18,250
SHI,20200519,8.9,8.9,8.7,8.72,584300
SHP,20200519,23.7,24,23.7,24,6520
SII,20200519,16,18.25,15.95,18.25,4340
SJD,20200519,16.95,17,16.8,17,37770
SJF,20200519,2.04,2.04,1.91,1.95,216480
SJS,20200519,19.4,19.7,19.2,19.2,46130
SKG,20200519,9.99,10.15,9.99,10.1,383220
SMA,20200519,20.5,20.5,20.5,20.5,10
SMB,20200519,31.3,31.5,31,31,46690
SMC,20200519,10.8,11,10.75,11,5570
SPM,20200519,10.5,10.5,10.5,10.5,10
SRC,20200519,16.25,16.55,16.2,16.5,4920
SRF,20200519,13.45,13.45,13.4,13.4,330
SSC,20200519,55,55,55,55,30
SSI,20200519,14.5,14.6,14.2,14.3,6873020
ST8,20200519,12.2,12.2,12,12,40
STB,20200519,9.92,10.15,9.86,9.9,15436660
STG,20200519,15.8,16,15.6,16,170
STK,20200519,17.25,17.5,17,17,128080
SVC,20200519,73,74,73,73,7550
SVI,20200519,71,71,71,71,1100
SVT,20200519,7.54,8.1,7.54,8.1,110
SZC,20200519,19,19.2,18.7,18.7,1064760
SZL,20200519,40,40,38.7,38.8,42280
TAC,20200519,25.7,27.45,25.7,27.3,32350
TBC,20200519,22.3,23.5,22.3,23.5,1220
TCB,20200519,21.35,21.4,20.95,21.3,4135900
TCD,20200519,10.25,10.25,9.3,10.25,610
TCH,20200519,23.05,23.4,22.75,22.75,2348930
TCL,20200519,22.4,22.5,22,22.5,48190
TCM,20200519,16.5,16.6,16.05,16.05,697060
TCO,20200519,7.99,7.99,7.99,7.99,10
TCR,20200519,2.89,3.15,2.89,3.15,1900
TCT,20200519,34,34,33.8,34,15820
TDC,20200519,7.99,7.99,7.81,7.87,99950
TDG,20200519,1.79,1.79,1.73,1.77,274050
TDH,20200519,9,9.07,8.8,8.8,719290
TDM,20200519,20.7,21,20.6,20.8,141320
TDW,20200519,25.5,25.5,25.5,25.5,0
TEG,20200519,3.88,4.15,3.88,4.15,79240
TGG,20200519,0.88,0.88,0.86,0.87,309010
THG,20200519,48.072,48.411,47.442,48.411,15193
THI,20200519,26.5,27.4,26.5,27.4,252100
TIP,20200519,18.8,18.8,18.3,18.3,109460
TIX,20200519,26.87,26.87,26.87,26.87,10
TLD,20200519,5.95,6.14,5.95,6.05,42370
TLG,20200519,32.95,33.3,32.4,32.65,259080
TLH,20200519,3.27,3.33,3.26,3.3,344990
TMP,20200519,33,34,32.5,34,800
TMS,20200519,26.15,26.15,25.1,25.1,120
TMT,20200519,5.3,5.3,5.16,5.16,11480
TN1,20200519,65,65.1,65,65.1,1670
TNA,20200519,16,16.1,15.75,15.85,306090
TNC,20200519,16.15,17.9,16.15,17.1,39580
TNI,20200519,10.5,10.6,10,10.4,346400
TNT,20200519,1.5,1.54,1.5,1.54,17790
TPB,20200519,21.9,22.1,21.5,22,310870
TPC,20200519,8.23,8.74,8.01,8.3,130
TRA,20200519,57,57.1,57,57.1,4960
TRC,20200519,27.35,28.5,27.35,28,2590
TS4,20200519,3.02,3.1,2.96,3.02,44440
TSC,20200519,2.4,2.41,2.33,2.33,625020
TTB,20200519,3.65,3.65,3.41,3.47,726300
TTE,20200519,13.9,13.9,13.9,13.9,0
TTF,20200519,2.44,2.48,2.36,2.36,2477770
TV2,20200519,68.9,69.6,68.4,69.4,42190
TVB,20200519,10.05,10.15,9.76,10,986920
TVS,20200519,10.75,10.75,10.6,10.7,16550
TVT,20200519,19.25,20.5,19.25,20.5,3710
TYA,20200519,12.4,12.45,12.35,12.4,98910
UDC,20200519,2.94,3.06,2.87,2.92,7880
UIC,20200519,37.428,37.428,36.57,37.021,24774
VAF,20200519,6,6,6,6,10
VCB,20200519,79.9,80.1,78.8,79,1129270
VCF,20200519,210,210,210,210,20
VCI,20200519,24.6,24.9,23.5,24.5,677230
VDP,20200519,36,36,36,36,0
VDS,20200519,6,6,6,6,3690
VFG,20200519,39,39,39,39,50
VGC,20200519,17.5,17.5,17.4,17.4,150110
VHC,20200519,32.7,33.15,32.55,33,800950
VHM,20200519,73,74.7,72.3,73.2,3688710
VIC,20200519,97.1,97.4,96,96.5,729850
VID,20200519,3.35,3.57,3.34,3.45,1310
VIP,20200519,5,5.12,5,5.05,171230
VIS,20200519,20.9,20.9,20.9,20.9,100
VJC,20200519,115,116,114.5,114.9,565860
VMD,20200519,20.85,20.85,20.85,20.85,100
VND,20200519,12.35,12.4,12.1,12.2,941120
VNE,20200519,4.9,4.99,4.6,4.6,202490
VNG,20200519,13.9,13.95,13.75,13.9,197120
VNL,20200519,14.1,14.1,14.1,14.1,0
VNM,20200519,113.8,114.4,112.3,112.6,1432400
VNS,20200519,9.25,9.47,9.17,9.28,15510
VOS,20200519,1.39,1.39,1.37,1.37,69900
VPB,20200519,26,26,24.95,25,7262590
VPD,20200519,14.3,14.3,14.2,14.2,1120
VPG,20200519,19.7,19.7,18.35,19.5,192150
VPH,20200519,4.2,4.35,4.07,4.11,88360
VPI,20200519,42.35,42.8,42.35,42.5,734730
VPS,20200519,11,11,11,11,400
VRC,20200519,6.6,6.8,6.4,6.41,175680
VRE,20200519,25,25.8,24.6,24.9,8313560
VSC,20200519,27.6,28,27.5,27.5,88110
VSH,20200519,17.9,18,17.7,17.7,5250
VSI,20200519,23,25.6,23,25.4,3610
VTB,20200519,10.4,10.4,9.87,10.3,25670
VTO,20200519,7.08,7.12,7.07,7.1,23590
YBM,20200519,3.42,3.47,3.42,3.46,5200
YEG,20200519,62,62,59,61.6,60910
AAA,20200518,12.3,12.45,12.2,12.35,1419020
AAM,20200518,11.9,11.9,11.5,11.5,310
ABS,20200518,14.5,14.8,14.2,14.4,130190
ABT,20200518,33.7,33.7,32.1,32.1,150
ACC,20200518,18.2,19.2,18.2,18.35,1260
ACL,20200518,19.7,21.8,19.7,20.65,61730
ADS,20200518,9.7,10,9.6,10,3350
AGG,20200518,27.3,27.4,27,27.35,241780
AGM,20200518,12.7,12.9,12.7,12.9,6530
AGR,20200518,3.3,3.45,3.27,3.45,171350
AMD,20200518,3.2,3.22,3.11,3.12,2655830
ANV,20200518,18,18.6,18,18.45,191360
APC,20200518,17.7,18.15,17.7,18.15,14620
APG,20200518,8.9,9.12,8.9,9.02,638650
ASM,20200518,5.39,5.47,5.3,5.43,763960
ASP,20200518,5.5,5.5,5.4,5.43,56820
AST,20200518,53.5,54.2,52.3,53.8,71850
ATG,20200518,0.52,0.53,0.52,0.52,25000
BBC,20200518,44.2,44.2,43.1,43.1,1360
BCE,20200518,7.51,7.57,7.45,7.55,115000
BCG,20200518,5.76,5.95,5.65,5.68,325180
BFC,20200518,11.75,11.75,11.5,11.65,353080
BHN,20200518,55.5,55.5,55.1,55.2,7340
BIC,20200518,23.6,23.6,23,23.1,9370
BID,20200518,38.45,38.9,38,38.9,1864370
BMC,20200518,12.7,12.7,12,12.6,9710
BMI,20200518,21.5,21.95,21.5,21.7,242260
BMP,20200518,45.7,46.75,45.7,46.75,137190
BRC,20200518,10.95,10.95,10.9,10.9,110
BSI,20200518,7.86,7.86,7.61,7.61,12900
BTP,20200518,14.6,15.2,14.15,15,63220
BTT,20200518,41.65,41.65,37.8,37.8,20
BVH,20200518,48.5,49.2,48,48.8,619780
BWE,20200518,21.25,21.3,21.15,21.2,114420
C32,20200518,24,24.8,24,24.8,39570
C47,20200518,10.2,10.4,10.2,10.35,5540
CAV,20200518,64,64,64,64,1740
CCI,20200518,13.45,13.45,13.45,13.45,40
CCL,20200518,7.4,7.4,7,7.18,249780
CDC,20200518,15,15,15,15,0
CEE,20200518,14.85,14.85,14.85,14.85,60
CHP,20200518,19.7,19.7,19.7,19.7,10
CIG,20200518,1.83,1.83,1.8,1.83,540
CII,20200518,20.4,20.7,20.3,20.7,889570
CKG,20200518,8.2,8.25,8.2,8.25,30100
CLC,20200518,27,27,26.5,26.85,4210
CLG,20200518,1.6,1.61,1.51,1.53,144940
CLL,20200518,28.8,28.9,28.8,28.9,150
CLW,20200518,27.45,27.45,27.45,27.45,30
CMG,20200518,29,29,28.2,28.5,12390
CMV,20200518,13,13,12.25,13,200
CMX,20200518,15.7,16.9,15.7,15.9,704550
CNG,20200518,21,21,20.45,20.9,4980
COM,20200518,43.5,43.5,43.5,43.5,0
CRC,20200518,11.45,11.5,11.35,11.4,42430
CRE,20200518,15.4,15.4,15.1,15.2,404760
CSM,20200518,15.4,15.7,15.15,15.6,172270
CSV,20200518,22,22.2,21.8,22,425070
CTD,20200518,67.5,68.6,66.4,68.5,274500
CTF,20200518,21.5,21.5,20.8,21.35,165920
CTG,20200518,20.95,21.35,20.7,21.35,5204650
CTI,20200518,19.3,19.45,19,19,937090
CTS,20200518,5.95,6.08,5.95,6.08,108330
CVT,20200518,17.4,17.5,17.2,17.4,106880
D2D,20200518,55.16,56.231,54.382,55.841,147463
DAG,20200518,5.42,5.45,5.4,5.42,163350
DAH,20200518,10.75,11.4,10.7,11.4,588830
DAT,20200518,6.84,6.84,6.84,6.84,0
DBC,20200518,30.3,32.15,30.05,32.15,2423380
DBD,20200518,51.5,51.5,51.1,51.1,3860
DCL,20200518,21.3,21.3,20.6,20.65,14830
DCM,20200518,8.3,8.3,8.04,8.18,1479440
DGW,20200518,26.6,28.2,26.45,27.75,640040
DHA,20200518,32.339,32.339,31.587,31.869,16626
DHC,20200518,37.5,37.6,37.2,37.4,146360
DHG,20200518,92,92.1,91.5,91.6,14920
DHM,20200518,8,8.57,8,8.56,204720
DIC,20200518,1.92,1.93,1.85,1.93,709180
DIG,20200518,11.95,11.95,11.75,11.9,903500
DLG,20200518,1.48,1.52,1.48,1.5,3496560
DMC,20200518,51.6,51.7,49.9,51.7,170230
DPG,20200518,24.893,24.893,24.556,24.845,189069
DPM,20200518,13.65,13.8,13.4,13.7,2594900
DPR,20200518,37.8,37.85,37.8,37.85,590
DQC,20200518,17.4,17.85,16.65,16.65,35050
DRC,20200518,18.9,18.95,18.55,18.9,490960
DRH,20200518,6,6.24,5.9,6.24,1647520
DRL,20200518,51.5,52,51,51,3670
DSN,20200518,47,47.8,47,47.3,9770
DTA,20200518,4.3,4.45,4.23,4.25,20090
DTL,20200518,15.85,15.85,15.85,15.85,0
DTT,20200518,15.5,15.5,15.5,15.5,0
DVP,20200518,33.8,34.45,33.4,34,20630
DXG,20200518,10.6,10.75,10.3,10.6,3536330
DXV,20200518,2.32,2.44,2.32,2.4,1150
E1VFVN30,20200518,12.9,13.09,12.87,13.07,711790
EIB,20200518,15.4,15.75,15.3,15.75,518890
ELC,20200518,5.2,5.34,5.2,5.31,22100
EMC,20200518,10.8,10.8,10.8,10.8,0
EVE,20200518,10.6,10.75,10.05,10.5,26400
EVG,20200518,2.7,2.72,2.59,2.59,500170
FCM,20200518,6.47,6.48,6.25,6.39,8040
FCN,20200518,9.03,9.19,9,9.14,319850
FDC,20200518,12.7,12.7,12.4,12.7,4370
FIR,20200518,28.8,28.9,28.3,28.4,96050
FIT,20200518,6.2,6.38,6.17,6.2,335900
FLC,20200518,2.94,2.94,2.88,2.89,4261540
FMC,20200518,25.25,25.9,25.2,25.55,64460
FPT,20200518,47.5,48.35,47.4,48.35,2000950
FRT,20200518,21.5,22.2,20.8,21.75,877700
FTM,20200518,1.6,1.6,1.56,1.6,371700
FTS,20200518,10.819,10.862,10.601,10.819,88938
FUESSVFL,20200518,9.48,9.48,8.82,9.05,110
FUEVFVND,20200518,12.5,12.5,11.9,12.3,189470
GAB,20200518,150,153.9,150,151.9,34290
GAS,20200518,71.6,73.5,71.6,73.5,1071380
GDT,20200518,27,28.5,27,27,7090
GEG,20200518,21,21.5,20.8,21.2,374020
GEX,20200518,16.3,16.75,15.95,16.75,4220830
GIL,20200518,18.65,19,18.5,18.9,184650
GMC,20200518,18.55,18.7,17.75,18.2,37020
GMD,20200518,19.45,19.45,19.15,19.3,211940
GSP,20200518,10.05,10.25,10.05,10.25,9940
GTA,20200518,11.251,11.521,10.936,10.981,922
GTN,20200518,17.15,17.7,17,17.5,1181630
GVR,20200518,12.05,12.35,11.8,12.3,680550
HAG,20200518,3.88,3.91,3.85,3.86,1673830
HAH,20200518,11.05,11.15,10.95,11.1,38750
HAI,20200518,3.09,3.09,2.96,2.98,2887820
HAP,20200518,3.05,3.23,3.02,3.14,147550
HAR,20200518,2.81,3,2.8,2.96,611800
HAS,20200518,7.16,7.16,7.16,7.16,10
HAX,20200518,11.45,11.9,11.4,11.6,197470
HBC,20200518,8.45,8.68,8.28,8.63,3518230
HCD,20200518,3.4,3.4,3.35,3.38,191230
HCM,20200518,18.2,18.75,18.1,18.7,1832790
HDB,20200518,22.7,23.2,22.55,23.2,880590
HDC,20200518,15.624,16.014,15.537,15.927,1740724
HDG,20200518,26.7,27.15,26.4,26.9,396470
HHS,20200518,4.17,4.18,4.07,4.11,2277460
HID,20200518,2.5,2.52,2.45,2.5,29830
HII,20200518,12.25,12.35,12.2,12.3,91140
HMC,20200518,14.6,14.6,13.8,13.8,2260
HNG,20200518,14.45,14.5,14,14.2,1280580
HOT,20200518,41,41,41,41,0
HPG,20200518,24.45,25.1,24,25.1,13491620
HPX,20200518,27.05,27.1,26.8,26.95,274260
HQC,20200518,1.09,1.09,1.07,1.08,5187570
HRC,20200518,36,38.5,36,38.5,1350
HSG,20200518,9,9.46,8.89,9.46,11978360
HSL,20200518,5.5,5.7,5.47,5.6,76830
HT1,20200518,13.9,13.95,13.5,13.6,266220
HTI,20200518,11.6,12.3,11.6,12.3,6460
HTL,20200518,13.9,13.9,13.9,13.9,110
HTN,20200518,17.65,17.75,17.3,17.75,72310
HTT,20200518,0.9,0.9,0.82,0.82,286660
HTV,20200518,13.95,13.95,13.95,13.95,0
HU1,20200518,5.7,5.7,5.7,5.7,0
HU3,20200518,7.5,7.5,7.5,7.5,0
HUB,20200518,16.5,17,16.5,17,210
HVG,20200518,5.4,5.4,5.4,5.4,0
HVH,20200518,7.4,7.89,7.4,7.86,233000
HVN,20200518,27.3,27.3,26.5,26.85,1173050
HVX,20200518,3.74,3.74,3.74,3.74,10
IBC,20200518,20.9,21.5,20.45,21.5,84650
ICT,20200518,16.8,16.8,15.9,16.2,21480
IDI,20200518,4.3,4.37,4.24,4.35,1127280
IJC,20200518,12,12.2,11.95,12.1,259340
ILB,20200518,16.6,16.6,16.4,16.5,16480
IMP,20200518,56,56,55,55.8,43020
ITA,20200518,2.58,2.68,2.58,2.67,5080710
ITC,20200518,12.3,13.2,12.3,13.2,920
ITD,20200518,9,9,8.48,8.9,5910
JVC,20200518,2.78,2.81,2.76,2.8,452790
KBC,20200518,12.9,12.95,12.7,12.9,1469440
KDC,20200518,21.6,23.1,21.6,23.1,434300
KDH,20200518,22,22.1,21.7,21.8,267870
KHP,20200518,8.77,8.77,8.4,8.4,15750
KMR,20200518,2.04,2.18,2.04,2.18,347080
KOS,20200518,29.3,30,28.5,28.9,342910
KPF,20200518,20.8,20.8,20.8,20.8,10
KSB,20200518,19.3,20.4,19.3,20.4,765270
L10,20200518,13,13,13,13,10
LAF,20200518,8,8,8,8,10
LBM,20200518,28.2,28.2,26.6,27,1220
LCG,20200518,6.25,6.28,6.11,6.17,447930
LCM,20200518,0.64,0.64,0.62,0.63,10100
LDG,20200518,5.2,5.38,5.12,5.3,2001290
LEC,20200518,17,17,17,17,50
LGC,20200518,43.5,43.5,43.5,43.5,0
LGL,20200518,4.7,4.83,4.7,4.81,19670
LHG,20200518,17.2,18.15,17.1,17.45,445840
LIX,20200518,58.971,59.071,57.584,57.584,100573
LM8,20200518,20.4,20.45,17.95,17.95,3590
LMH,20200518,1.26,1.26,1.14,1.18,630710
LSS,20200518,4.51,4.66,4.51,4.53,15410
MBB,20200518,16.95,17.1,16.8,17.05,4693050
MCG,20200518,1.68,1.68,1.57,1.67,11530
MCP,20200518,12.61,12.61,12.61,12.61,0
MDG,20200518,11.1,11.1,11.1,11.1,0
MHC,20200518,2.8,2.86,2.8,2.8,142470
MSH,20200518,35.6,35.75,34.9,35.7,109570
MSN,20200518,62.1,62.8,61.4,62.5,840070
MWG,20200518,82,85.6,82,85.5,2183740
NAF,20200518,25.6,26,25.5,26,47750
NAV,20200518,18.5,18.5,18.5,18.5,10
NBB,20200518,19.4,19.4,19,19.1,34950
NCT,20200518,60,62,59.9,61.5,9780
NHH,20200518,47.8,48,46,47.6,232450
NKG,20200518,7.04,7.38,6.85,7.26,2880380
NLG,20200518,24.2,24.2,22.9,23.5,1193610
NNC,20200518,46.35,46.35,45,45,4180
NSC,20200518,64.4,64.8,63.5,64.4,1610
NT2,20200518,20.9,20.9,20.25,20.3,661280
NTL,20200518,17.3,17.7,17.3,17.55,140970
NVL,20200518,52.6,53.2,51.6,52.8,1236960
NVT,20200518,5.3,5.3,4.93,5,4860
OGC,20200518,3.3,3.44,3.3,3.35,356960
OPC,20200518,55.5,56,55.4,56,2320
PAC,20200518,22.3,23,22.2,23,118460
PAN,20200518,23,23,22.5,22.95,30280
PC1,20200518,17.3,17.6,16.9,17.5,601740
PDN,20200518,63.9,64.4,63.8,64.4,450
PDR,20200518,24.422,24.776,24.422,24.732,529876
PET,20200518,7.9,7.95,7.8,7.88,73010
PGC,20200518,14,14.2,14,14,24110
PGD,20200518,30.8,31.1,29.5,31,2790
PGI,20200518,15.5,16.55,15.5,16.55,630
PHC,20200518,9.7,9.7,9.5,9.67,14690
PHR,20200518,43.8,44.6,42.9,44.55,1396460
PIT,20200518,4.1,4.2,4,4,1470
PJT,20200518,10,10,10,10,7620
PLP,20200518,8,8.47,8,8.16,30460
PLX,20200518,44.5,45.5,44.5,45.35,851610
PME,20200518,60.437,63.869,60.151,61.962,100790
PMG,20200518,12.2,12.2,12.05,12.2,1820
PNC,20200518,8.47,9.3,8.47,8.7,30
PNJ,20200518,61.8,64,61.5,63.5,785810
POM,20200518,4.82,4.82,4.65,4.7,28680
POW,20200518,10.05,10.15,9.96,10.1,4182830
PPC,20200518,24.15,24.4,23.75,24.25,160730
PTB,20200518,45,47,45,47,99580
PTC,20200518,7.01,7.5,7.01,7.5,12240
PTL,20200518,3.25,3.4,3.25,3.4,1000
PVD,20200518,10.6,10.95,10.6,10.9,7832680
PVT,20200518,11,11,10.7,10.85,1479810
PXI,20200518,2.85,2.85,2.85,2.85,0
PXS,20200518,4.5,4.54,4.3,4.5,103510
PXT,20200518,1.1,1.17,1.1,1.17,4650
QBS,20200518,1.93,1.93,1.89,1.9,12460
QCG,20200518,7.9,7.9,7.69,7.75,1076530
RAL,20200518,84.5,85.9,84,85.9,4710
RDP,20200518,7.1,7.69,7.1,7.69,9650
REE,20200518,31.05,31.35,30.85,31.35,495250
RIC,20200518,4,4.36,4,4.36,530
ROS,20200518,3.43,3.44,3.39,3.41,4687690
S4A,20200518,27.9,27.9,27.9,27.9,200
SAB,20200518,174,174,172.3,173,111480
SAM,20200518,9.18,9.27,9.18,9.25,109570
SAV,20200518,9.38,9.4,8.9,8.91,4200
SBA,20200518,14,14.2,14,14.2,14850
SBT,20200518,14.8,14.85,14.6,14.7,2165970
SBV,20200518,9.1,9.15,8.8,9.1,8750
SC5,20200518,19.5,19.5,19.5,19.5,10
SCD,20200518,22.4,22.4,21.4,21.95,3490
SCR,20200518,4.62,4.73,4.62,4.7,659200
SCS,20200518,112.3,112.5,110,111,44110
SFC,20200518,21.4,21.4,21.4,21.4,10
SFG,20200518,5.67,5.67,5.32,5.5,3750
SFI,20200518,18.25,18.25,18.25,18.25,30
SGN,20200518,71.1,71.5,71.1,71.5,1120
SGR,20200518,14.7,14.7,14.7,14.7,300
SGT,20200518,4.24,4.55,4.24,4.55,800
SHA,20200518,4.2,4.2,4.15,4.15,1530
SHI,20200518,8.9,8.9,8.55,8.9,539780
SHP,20200518,24,24,24,24,1300
SII,20200518,16.6,17.45,16.6,17.1,2050
SJD,20200518,16.8,17,16.8,16.8,33880
SJF,20200518,1.77,1.95,1.77,1.95,699000
SJS,20200518,19.9,19.9,19.3,19.4,37760
SKG,20200518,9.91,9.97,9.9,9.92,46920
SMA,20200518,19.6,19.6,19.6,19.6,0
SMB,20200518,30.95,31,30.7,31,55170
SMC,20200518,10.9,11,10.7,10.8,12900
SPM,20200518,11,11,11,11,10
SRC,20200518,16.6,16.7,16.45,16.6,2070
SRF,20200518,13.5,13.5,13.5,13.5,890
SSC,20200518,55.9,55.9,55.9,55.9,10
SSI,20200518,13.95,14.2,13.85,14.15,2313840
ST8,20200518,12,12,12,12,2000
STB,20200518,9.78,9.85,9.68,9.73,9965320
STG,20200518,16.6,16.6,16.6,16.6,100
STK,20200518,17.7,17.7,17.05,17.25,30230
SVC,20200518,74,74,73,73.1,11130
SVI,20200518,66.4,66.4,66.4,66.4,100
SVT,20200518,8.1,8.1,8.1,8.1,0
SZC,20200518,18.1,18.7,18,18.7,770990
SZL,20200518,38,39,37.8,38.8,45170
TAC,20200518,25.4,26,25.4,25.7,13380
TBC,20200518,22.1,23,22.1,23,1500
TCB,20200518,20.05,20.75,19.9,20.65,3017660
TCD,20200518,10.65,10.65,9.6,9.6,290
TCH,20200518,22.6,23.3,22.5,23,1742090
TCL,20200518,21.8,22.1,21.55,21.8,37700
TCM,20200518,16.1,16.5,15.6,16.1,649020
TCO,20200518,7.47,7.47,7.47,7.47,10
TCR,20200518,3.1,3.1,3.1,3.1,220
TCT,20200518,34.2,34.2,32,34.2,6250
TDC,20200518,7.8,7.82,7.76,7.8,24790
TDG,20200518,1.74,1.81,1.7,1.76,411360
TDH,20200518,8.9,9,8.7,8.97,746650
TDM,20200518,20.6,20.6,20.3,20.5,134260
TDW,20200518,26,26,25.5,25.5,20
TEG,20200518,3.88,3.88,3.88,3.88,4990
TGG,20200518,0.86,0.89,0.86,0.88,231010
THG,20200518,46.958,47.346,46.958,47.346,13912
THI,20200518,27,27,27,27,0
TIP,20200518,18.1,18.8,18.1,18.4,58300
TIX,20200518,28.69,28.69,28.69,28.69,10
TLD,20200518,5.7,6.1,5.7,6,187030
TLG,20200518,33,33.05,32.15,32.6,302980
TLH,20200518,3.25,3.42,3.14,3.27,296450
TMP,20200518,33,33,33,33,130
TMS,20200518,25.8,25.8,25.55,25.8,5080
TMT,20200518,5.54,5.54,5.2,5.54,910
TN1,20200518,65,65,65,65,1330
TNA,20200518,15.5,16.65,15.05,15.7,419910
TNC,20200518,16.55,17.15,16.1,16.75,13050
TNI,20200518,10.4,10.45,10.35,10.4,324800
TNT,20200518,1.52,1.54,1.5,1.5,25240
TPB,20200518,21,21.8,20.9,21.5,102210
TPC,20200518,8.57,8.57,7.8,8.24,90
TRA,20200518,57,57.6,56.9,57.6,1560
TRC,20200518,26.2,28,25.6,27.35,20660
TS4,20200518,3.02,3.3,3.02,3.02,68140
TSC,20200518,2.32,2.44,2.32,2.4,358490
TTB,20200518,3.14,3.46,3.1,3.46,768190
TTE,20200518,13.9,13.9,13.9,13.9,0
TTF,20200518,2.52,2.67,2.4,2.44,3420800
TV2,20200518,68.9,68.9,66,67.6,50790
TVB,20200518,10.35,10.35,10.1,10.2,682930
TVS,20200518,10.4,10.65,10.1,10.5,2360
TVT,20200518,20.5,20.5,20.5,20.5,230
TYA,20200518,12.4,12.4,12.3,12.35,26260
UDC,20200518,3,3.1,2.9,2.92,4280
UIC,20200518,37.021,37.338,36.841,37.202,74232
VAF,20200518,5.61,5.61,5.61,5.61,10
VCB,20200518,76.3,79,75.8,78.5,1002690
VCF,20200518,211,211,211,211,110
VCI,20200518,23,24.3,22.8,24,600770
VDP,20200518,36,36,36,36,2800
VDS,20200518,6,6,5.97,6,1580
VFG,20200518,38.6,39.1,38.6,39.1,2240
VGC,20200518,17.1,17.4,17.05,17.4,556780
VHC,20200518,32.5,32.55,31.7,32.25,483000
VHM,20200518,71.3,72.6,70.9,71.9,1656080
VIC,20200518,97,97,95.5,96.5,229440
VID,20200518,3.59,3.59,3.59,3.59,150
VIP,20200518,5.09,5.09,4.93,5.08,149400
VIS,20200518,21,21,21,21,0
VJC,20200518,114,114.2,113.1,114,403230
VMD,20200518,21.1,21.2,21.1,21.2,1310
VND,20200518,11.9,12.05,11.8,12,613630
VNE,20200518,4.53,4.8,4.29,4.8,254010
VNG,20200518,14,14.05,13.8,13.9,172230
VNL,20200518,14.1,14.1,14.1,14.1,0
VNM,20200518,110.8,111.8,109,111.1,898370
VNS,20200518,9.23,9.3,9.14,9.24,12060
VOS,20200518,1.39,1.4,1.38,1.39,77100
VPB,20200518,23.8,25.1,23.65,25.1,11745840
VPD,20200518,14.1,14.2,14.1,14.2,4300
VPG,20200518,19.7,19.7,18.7,19.7,5090
VPH,20200518,4.01,4.17,4.01,4.17,110150
VPI,20200518,41.85,42.4,41.75,42.25,1100000
VPS,20200518,11.3,11.3,11.3,11.3,10
VRC,20200518,6.7,6.7,6.5,6.6,235680
VRE,20200518,24.2,24.7,24.05,24.55,2597120
VSC,20200518,27.55,27.95,27.55,27.55,38910
VSH,20200518,18.5,18.5,17.8,17.8,9300
VSI,20200518,23.95,23.95,23.95,23.95,0
VTB,20200518,10.5,10.5,10,10,14250
VTO,20200518,7.06,7.09,7.06,7.07,8940
YBM,20200518,3.45,3.46,3.41,3.42,13950
YEG,20200518,54.8,58.6,54.8,58.6,174370
AAA,20200515,12.5,12.6,12.2,12.3,1880670
AAM,20200515,12,12,11.1,11.9,17390
ABS,20200515,14.55,15,14.4,14.7,254320
ABT,20200515,31.5,31.5,31.5,31.5,10
ACC,20200515,18.85,19,18.5,18.9,1750
ACL,20200515,21.6,22,21.1,21.1,63080
ADS,20200515,10.25,10.3,9.66,9.66,2900
AGG,20200515,27.35,27.5,26.9,27.35,234650
AGM,20200515,12.8,12.8,12.6,12.7,15730
AGR,20200515,3.64,3.64,3.27,3.27,380710
AMD,20200515,3.33,3.35,3.12,3.2,4048320
ANV,20200515,18.6,18.7,17.8,18.05,391750
APC,20200515,17.6,17.9,17.55,17.55,12240
APG,20200515,9.25,9.25,9.01,9.1,915840
ASM,20200515,5.6,5.66,5.38,5.39,2271010
ASP,20200515,5.55,5.58,5.51,5.53,29160
AST,20200515,56,56,53.6,53.9,170140
ATG,20200515,0.53,0.53,0.52,0.52,55660
BBC,20200515,45.9,45.9,43.1,44,4080
BCE,20200515,7.89,7.89,7.55,7.55,252500
BCG,20200515,6,6,5.65,5.82,550140
BFC,20200515,12,12,11.65,11.7,241480
BHN,20200515,55.7,55.9,55.5,55.5,10300
BIC,20200515,23.5,23.6,23,23.6,3140
BID,20200515,39.8,40.1,38.4,38.6,1909780
BMC,20200515,12.1,12.9,12.1,12.7,10970
BMI,20200515,21.5,22.1,21.35,21.5,225240
BMP,20200515,46.8,46.9,46.05,46.45,170440
BRC,20200515,10.25,10.25,10.25,10.25,0
BSI,20200515,7.9,7.95,7.88,7.88,6490
BTP,20200515,15.05,15.2,14.9,14.9,48890
BTT,20200515,38.95,38.95,38.95,38.95,0
BVH,20200515,49.9,50.3,48.2,48.25,932240
BWE,20200515,21.7,21.95,21.25,21.25,226160
C32,20200515,24.1,24.5,23.6,23.6,63590
C47,20200515,10.45,10.45,9.79,10.3,64700
CAV,20200515,64,64,64,64,1060
CCI,20200515,12.6,12.6,12.6,12.6,0
CCL,20200515,7.3,7.58,7.3,7.3,102380
CDC,20200515,14.1,15,14.1,15,30
CEE,20200515,14.4,14.4,14.4,14.4,0
CHP,20200515,19.1,19.1,19.1,19.1,30
CIG,20200515,1.8,1.8,1.8,1.8,0
CII,20200515,20.6,20.9,20.1,20.3,725880
CKG,20200515,8.2,8.25,8.01,8.25,13060
CLC,20200515,27.7,27.7,26.5,27.5,2040
CLG,20200515,1.42,1.51,1.42,1.51,108870
CLL,20200515,29,29,28.9,28.9,60
CLW,20200515,26,26,26,26,0
CMG,20200515,28.95,29,28,29,78510
CMV,20200515,12.8,12.8,12.05,12.15,1030
CMX,20200515,17.6,18.1,16.85,16.85,1322790
CNG,20200515,20.8,20.8,20.6,20.65,23570
COM,20200515,43,43.5,43,43.5,380
CRC,20200515,11.15,11.4,11,11.4,39950
CRE,20200515,15.55,15.55,15.25,15.3,425770
CSM,20200515,16.1,16.1,15.6,15.6,137780
CSV,20200515,21.3,22.7,21.2,21.8,660980
CTD,20200515,69,70.5,67,67,420700
CTF,20200515,21.1,21.6,20.5,21.5,165890
CTG,20200515,21.55,21.6,20.85,20.9,7303040
CTI,20200515,19.45,19.6,19,19.5,942140
CTS,20200515,6.15,6.15,5.94,6.08,147240
CVT,20200515,17.65,17.85,17.3,17.45,290320
D2D,20200515,56.425,56.425,54.577,54.966,276177
DAG,20200515,5.5,5.5,5.4,5.41,195600
DAH,20200515,10.3,10.7,10.15,10.7,732670
DAT,20200515,6.84,6.84,6.84,6.84,10
DBC,20200515,32,32.1,30,30.05,3834940
DBD,20200515,50.9,53,50.9,50.9,89410
DCL,20200515,21.2,21.5,20.8,21.2,50250
DCM,20200515,8.55,8.55,8.1,8.3,2374630
DGW,20200515,26.9,27.2,26.25,26.7,424910
DHA,20200515,31.681,32.621,31.681,31.869,13860
DHC,20200515,37.6,37.6,37.3,37.5,151330
DHG,20200515,92.2,92.8,92,92.1,13440
DHM,20200515,8,8.01,7.91,8.01,91770
DIC,20200515,1.7,1.81,1.66,1.81,1619700
DIG,20200515,11.9,12,11.6,11.95,1312550
DLG,20200515,1.56,1.57,1.51,1.51,3156790
DMC,20200515,52.5,52.7,51,51.6,148070
DPG,20200515,25.181,25.325,24.508,24.701,399915
DPM,20200515,14,14.15,13.65,13.65,4457340
DPR,20200515,37.35,37.35,37.25,37.35,28900
DQC,20200515,17,17,16.7,16.7,4670
DRC,20200515,19.4,19.7,18.95,18.95,631940
DRH,20200515,5.81,6.2,5.63,5.84,2221950
DRL,20200515,52,52,50.6,50.6,120
DSN,20200515,47.6,47.7,46.9,47,29520
DTA,20200515,4.5,4.5,4.3,4.33,11850
DTL,20200515,15.85,15.85,15.85,15.85,0
DTT,20200515,15.5,15.5,15.5,15.5,0
DVP,20200515,34.3,34.5,33.6,34.4,29090
DXG,20200515,11.05,11.05,10.55,10.6,3059930
DXV,20200515,2.45,2.45,2.45,2.45,0
E1VFVN30,20200515,13.1,13.1,12.85,12.93,80440
EIB,20200515,15.3,15.6,15.25,15.5,436860
ELC,20200515,5.5,5.5,5.01,5.27,14170
EMC,20200515,10.8,10.8,10.8,10.8,0
EVE,20200515,10.095,10.371,10.004,10.233,144898
EVG,20200515,2.42,2.58,2.38,2.57,878130
FCM,20200515,6.3,6.35,6.25,6.27,19250
FCN,20200515,9.21,9.4,8.9,9.14,1186110
FDC,20200515,11.75,11.9,11.75,11.9,2790
FIR,20200515,29.15,29.45,29,29,68530
FIT,20200515,6.4,6.43,6.11,6.2,474530
FLC,20200515,2.93,2.95,2.88,2.92,4018940
FMC,20200515,26.25,26.25,25.25,25.9,118710
FPT,20200515,48.3,48.9,47.75,48,2430890
FRT,20200515,22.5,23,21.5,21.6,773060
FTM,20200515,1.41,1.5,1.4,1.5,418800
FTS,20200515,11.168,11.168,10.819,10.862,114370
FUESSVFL,20200515,9.01,9.01,8.8,8.86,720
FUEVFVND,20200515,12.81,12.81,12,12.3,873860
GAB,20200515,151.2,152.9,150.3,152.8,99830
GAS,20200515,72.9,73,70.9,70.9,904360
GDT,20200515,27.2,27.25,27,27,5140
GEG,20200515,21.95,22,21.3,21.3,362420
GEX,20200515,16.65,16.85,16.3,16.4,3563300
GIL,20200515,19.35,19.45,18.65,18.65,346080
GMC,20200515,19.5,19.5,18.8,18.9,38860
GMD,20200515,19.65,19.65,19,19.45,540940
GSP,20200515,9.9,10.2,9.9,10.05,7480
GTA,20200515,11.161,11.206,10.891,11.071,10043
GTN,20200515,17.1,17.3,16.95,17.2,2045970
GVR,20200515,12.3,12.45,12,12.05,1116140
HAG,20200515,3.9,3.94,3.81,3.88,3910060
HAH,20200515,11.1,11.2,11,11.05,57740
HAI,20200515,3.1,3.17,2.95,3.02,4693420
HAP,20200515,3.08,3.09,3.04,3.08,64850
HAR,20200515,3.08,3.08,2.82,2.82,1675410
HAS,20200515,6.7,6.7,6.7,6.7,0
HAX,20200515,11.5,11.5,11.25,11.45,224700
HBC,20200515,8.9,8.98,8.48,8.51,5281280
HCD,20200515,3.4,3.44,3.37,3.4,391260
HCM,20200515,18.6,18.95,18.25,18.4,2433850
HDB,20200515,23,23.5,22.55,22.85,561390
HDC,20200515,15.407,15.754,15.233,15.45,1168689
HDG,20200515,27.6,28,26.7,26.7,901280
HHS,20200515,4.44,4.44,4.17,4.17,2628380
HID,20200515,2.56,2.56,2.45,2.5,76070
HII,20200515,12.3,12.35,12.1,12.25,69930
HMC,20200515,14.05,14.4,13.9,14.1,13390
HNG,20200515,14.8,14.8,14.1,14.4,2271940
HOT,20200515,41,41,41,41,0
HPG,20200515,23.95,24.05,23.4,23.5,7931980
HPX,20200515,26.9,27.15,26.9,27.1,236690
HQC,20200515,1.11,1.12,1.08,1.09,4316090
HRC,20200515,36,36,36,36,190
HSG,20200515,9.1,9.14,8.77,8.85,9747180
HSL,20200515,5.62,5.7,5.5,5.53,156360
HT1,20200515,13.85,14.15,13.55,13.8,198820
HTI,20200515,12,12,11.6,11.6,2850
HTL,20200515,13.2,14.9,13.1,14.9,3030
HTN,20200515,18,18,17.5,17.7,67140
HTT,20200515,0.85,0.88,0.83,0.88,30740
HTV,20200515,13.95,13.95,13.95,13.95,0
HU1,20200515,5.7,5.7,5.7,5.7,0
HU3,20200515,7.5,7.5,7.5,7.5,10
HUB,20200515,16.7,16.7,15.9,16.5,860
HVG,20200515,5.4,5.4,5.4,5.4,0
HVH,20200515,8.18,8.18,7.65,7.65,340880
HVN,20200515,27.65,27.8,27.1,27.35,729330
HVX,20200515,3.3,3.5,3.3,3.5,50
IBC,20200515,21,21,20.7,20.9,151890
ICT,20200515,16,16,15.6,15.8,15710
IDI,20200515,4.45,4.49,4.2,4.3,2275230
IJC,20200515,12.5,12.6,12.05,12.3,232990
ILB,20200515,16.9,17,16.5,16.5,5940
IMP,20200515,56.1,57,56,56,95100
ITA,20200515,2.75,2.76,2.63,2.63,8038530
ITC,20200515,13.2,13.2,13.2,13.2,0
ITD,20200515,8.13,8.45,8.1,8.45,19910
JVC,20200515,2.86,2.89,2.76,2.78,762450
KBC,20200515,13.1,13.25,12.75,12.85,2332130
KDC,20200515,21.5,21.9,21.2,21.6,332350
KDH,20200515,22.8,22.8,22,22,876170
KHP,20200515,8.42,8.6,8.37,8.6,52310
KMR,20200515,2.04,2.05,2.03,2.04,141080
KOS,20200515,29.2,30.1,29.2,29.6,398680
KPF,20200515,18,19.8,18,19.8,330
KSB,20200515,20.35,20.5,19.15,19.45,1114720
L10,20200515,13.1,13.1,13.1,13.1,10
LAF,20200515,8.5,8.5,8.5,8.5,50
LBM,20200515,28,28,26.6,26.6,580
LCG,20200515,6.18,6.4,6.16,6.25,646220
LCM,20200515,0.65,0.65,0.62,0.62,47000
LDG,20200515,5.48,5.56,5.19,5.23,3670370
LEC,20200515,17,17,17,17,20
LGC,20200515,41.5,44,41.5,43.5,630
LGL,20200515,4.64,4.88,4.64,4.8,50720
LHG,20200515,17.3,17.35,17.05,17.15,175050
LIX,20200515,60.458,61.449,58.872,58.971,176547
LM8,20200515,19.3,19.3,19.3,19.3,670
LMH,20200515,1.2,1.21,1.18,1.21,1358570
LSS,20200515,4.75,4.75,4.55,4.55,17910
MBB,20200515,17.4,17.45,16.95,16.95,8051150
MCG,20200515,1.55,1.68,1.54,1.68,14960
MCP,20200515,12.61,12.61,12.61,12.61,0
MDG,20200515,11.1,11.1,11.1,11.1,11300
MHC,20200515,2.83,2.83,2.76,2.8,51740
MSH,20200515,36.9,36.9,35.5,35.6,135370
MSN,20200515,64.5,64.9,62.1,62.1,1305890
MWG,20200515,83.2,83.8,82,82.1,1106330
NAF,20200515,25.5,25.6,25.3,25.5,7850
NAV,20200515,18.5,18.5,18.5,18.5,0
NBB,20200515,19.4,20.7,19,19.2,13120
NCT,20200515,60,60,59.8,59.9,7330
NHH,20200515,47.8,48.2,47.8,47.8,243720
NKG,20200515,7.23,7.27,6.9,7,2391070
NLG,20200515,24.7,24.7,23,24.2,2346140
NNC,20200515,44.1,46.7,44.1,46.35,2440
NSC,20200515,64.8,64.8,63.5,64.4,2690
NT2,20200515,21,21.1,20.45,20.5,577160
NTL,20200515,17.75,17.85,17.4,17.55,287360
NVL,20200515,52.7,53.9,52.1,52.6,912370
NVT,20200515,5.3,5.3,5.3,5.3,5120
OGC,20200515,3.48,3.55,3.35,3.35,1094270
OPC,20200515,56,56,54,56,11180
PAC,20200515,23,23.1,22.3,22.3,67240
PAN,20200515,23.35,23.5,22.8,23,20510
PC1,20200515,16.9,17.4,16.7,17.1,803410
PDN,20200515,64,64,64,64,350
PDR,20200515,24.776,24.997,24.51,24.776,657285
PET,20200515,7.7,8.14,7.7,7.98,185250
PGC,20200515,14.3,14.3,14,14,10650
PGD,20200515,30.05,30.8,30.05,30.8,3200
PGI,20200515,15.5,15.5,15.5,15.5,20
PHC,20200515,9.8,9.81,9.5,9.6,41380
PHR,20200515,44.6,45,43.95,44,1616980
PIT,20200515,4.16,4.32,4.16,4.2,11230
PJT,20200515,9.81,10,9.81,10,1850
PLP,20200515,8.2,8.3,8.02,8.24,15600
PLX,20200515,45.9,45.95,44.5,44.5,1240110
PME,20200515,60.056,60.151,59.674,60.056,17162
PMG,20200515,12.6,12.6,12.2,12.2,2240
PNC,20200515,8.75,9.48,8.75,9.1,420
PNJ,20200515,63.8,63.9,61.5,62,1381060
POM,20200515,4.85,4.9,4.75,4.82,33180
POW,20200515,10.15,10.35,9.98,10,6774570
PPC,20200515,24.7,24.8,24.15,24.15,340380
PTB,20200515,46.6,46.8,44.7,45,342130
PTC,20200515,7.18,8,6.98,7.5,15780
PTL,20200515,3.3,3.5,3.12,3.49,10450
PVD,20200515,10.6,10.75,10.3,10.45,7270410
PVT,20200515,11.05,11.25,10.7,10.75,2103700
PXI,20200515,2.67,2.85,2.67,2.85,400
PXS,20200515,4.79,4.79,4.5,4.5,53130
PXT,20200515,1.17,1.18,1.09,1.18,24230
QBS,20200515,1.86,1.99,1.86,1.93,34110
QCG,20200515,8.17,8.38,7.94,7.97,411510
RAL,20200515,83,87,83,84.5,15640
RDP,20200515,7.7,7.7,7.16,7.3,33200
REE,20200515,31.95,31.95,30.9,31.4,678800
RIC,20200515,4.09,4.09,4.09,4.09,120
ROS,20200515,3.47,3.54,3.42,3.43,4495340
S4A,20200515,29.5,29.5,26.35,28,4090
SAB,20200515,172.2,175,172.2,172.2,58620
SAM,20200515,9.3,9.34,9.2,9.3,188970
SAV,20200515,9,9.38,9,9.38,560
SBA,20200515,14,14,14,14,11000
SBT,20200515,14.75,14.95,14.7,14.8,2146750
SBV,20200515,9.15,9.15,8.9,9.15,240
SC5,20200515,18.3,18.3,18.3,18.3,10
SCD,20200515,23,23,22.4,22.4,2960
SCR,20200515,4.73,4.81,4.66,4.68,1824750
SCS,20200515,112.5,113.3,111.9,112.5,77560
SFC,20200515,21.5,21.5,21.5,21.5,0
SFG,20200515,5.35,5.84,5.35,5.4,43120
SFI,20200515,19.4,19.4,18.5,18.5,370
SGN,20200515,71.5,71.5,71,71,1810
SGR,20200515,15.7,15.7,15.7,15.7,0
SGT,20200515,4.65,4.68,4.16,4.55,6840
SHA,20200515,4.2,4.2,4.2,4.2,0
SHI,20200515,8.95,8.95,8.37,8.94,358540
SHP,20200515,24,24,23.5,23.5,11810
SII,20200515,18.85,18.85,16.6,17.3,1990
SJD,20200515,16.8,16.95,16.8,16.8,29930
SJF,20200515,1.96,1.97,1.83,1.83,1562690
SJS,20200515,19.3,19.45,19.15,19.15,68350
SKG,20200515,9.94,9.98,9.88,9.95,115070
SMA,20200515,19.6,19.6,19.6,19.6,0
SMB,20200515,31,31,30.5,30.95,36330
SMC,20200515,10.8,11.3,10.75,11.3,2100
SPM,20200515,11,11,10.3,10.3,300
SRC,20200515,16.4,16.65,16.3,16.3,5930
SRF,20200515,13.5,14,13.5,14,2110
SSC,20200515,54,55,54,55,350
SSI,20200515,14.35,14.45,13.9,13.95,3732360
ST8,20200515,11.6,12,11.5,11.5,650
STB,20200515,10.2,10.2,9.8,9.8,9211120
STG,20200515,15.6,16.6,15.6,16.6,4060
STK,20200515,17.5,17.65,17,17.3,64680
SVC,20200515,73,74,73,73.5,12290
SVI,20200515,62.1,62.1,62.1,62.1,0
SVT,20200515,8.1,8.1,8.1,8.1,0
SZC,20200515,18.1,18.65,17.75,18.05,1052180
SZL,20200515,39.1,39.3,38.55,38.65,74160
TAC,20200515,26,26,25.4,25.5,25310
TBC,20200515,23,23,23,23,5300
TCB,20200515,20.6,20.6,20,20.25,2995800
TCD,20200515,10.45,10.55,9.21,10,3220
TCH,20200515,23.1,23.5,22.65,23,2601150
TCL,20200515,22.2,22.3,21.6,21.8,45060
TCM,20200515,16.65,16.65,16.05,16.1,762900
TCO,20200515,8.02,8.02,6.99,6.99,1010
TCR,20200515,3.33,3.33,3.33,3.33,1400
TCT,20200515,34.3,34.3,34.2,34.2,5930
TDC,20200515,7.95,8,7.72,7.85,146430
TDG,20200515,1.7,1.74,1.7,1.72,212420
TDH,20200515,9,9.24,8.71,8.96,822520
TDM,20200515,21,21,20.6,20.65,329840
TDW,20200515,24.3,24.3,24.3,24.3,90
TEG,20200515,3.63,3.63,3.6,3.63,86890
TGG,20200515,0.93,0.93,0.87,0.87,369580
THG,20200515,47.346,47.733,47.055,47.055,11950
THI,20200515,26.55,27,26.5,27,270100
TIP,20200515,19,19,18.45,18.5,122470
TIX,20200515,26.822,26.822,26.822,26.822,31
TLD,20200515,6.2,6.2,5.6,5.99,102490
TLG,20200515,34.2,34.2,32.9,33,157160
TLH,20200515,3.45,3.49,3.28,3.28,338810
TMP,20200515,33,33,33,33,1490
TMS,20200515,25.55,25.55,25.55,25.55,10
TMT,20200515,5.3,5.3,5.2,5.2,2420
TN1,20200515,64.9,65,64.9,65,1280
TNA,20200515,15.9,15.95,15.7,15.7,39390
TNC,20200515,16.2,17.3,16.2,16.55,530
TNI,20200515,10.45,10.45,10.35,10.4,411050
TNT,20200515,1.55,1.57,1.53,1.55,84920
TPB,20200515,21.1,21.85,20.8,21.85,338510
TPC,20200515,8.15,8.73,8.15,8.15,190
TRA,20200515,57,57.5,56.9,57.4,2560
TRC,20200515,27.8,28.3,27.2,27.2,8850
TS4,20200515,3.47,3.47,3.2,3.24,114230
TSC,20200515,2.45,2.5,2.34,2.39,739050
TTB,20200515,3.4,3.4,3.23,3.24,952650
TTE,20200515,13.9,13.9,13.9,13.9,0
TTF,20200515,2.43,2.52,2.36,2.52,4666050
TV2,20200515,70.4,71.5,67.8,68.1,61560
TVB,20200515,10.7,10.8,10.4,10.45,456500
TVS,20200515,10.5,10.65,10.5,10.65,16380
TVT,20200515,20.7,20.7,20.5,20.5,1010
TYA,20200515,12.4,12.45,12.2,12.35,60950
UDC,20200515,3.1,3.2,2.95,2.95,8510
UIC,20200515,36.48,36.931,36.48,36.751,17498
VAF,20200515,5.25,5.25,5.25,5.25,0
VCB,20200515,76.4,76.5,75.6,76,1596240
VCF,20200515,211.1,211.1,211,211,110
VCI,20200515,22.7,23.9,22.65,23.05,791520
VDP,20200515,36.95,36.95,36.95,36.95,0
VDS,20200515,6.31,6.33,6.31,6.33,80
VFG,20200515,39.25,39.25,37.4,37.4,20
VGC,20200515,17.05,17.3,17,17.05,122360
VHC,20200515,32,32.7,31.95,32.25,640680
VHM,20200515,71,72,70.5,71.6,1556450
VIC,20200515,96,97.5,95.8,97,327650
VID,20200515,3.49,3.49,3.4,3.4,3400
VIP,20200515,5.2,5.22,4.9,5.09,261470
VIS,20200515,20,21,20,21,1500
VJC,20200515,114,114.5,113.8,114,396390
VMD,20200515,21.2,21.2,20.15,21.15,1830
VND,20200515,12.3,12.3,11.9,11.95,998670
VNE,20200515,4.8,4.8,4.52,4.52,1169920
VNG,20200515,14,14,13.8,13.9,188610
VNL,20200515,14.1,14.1,14.1,14.1,0
VNM,20200515,113,113.5,109.4,110.8,2320230
VNS,20200515,9.5,9.5,9.2,9.25,10880
VOS,20200515,1.42,1.42,1.37,1.4,99080
VPB,20200515,23.75,23.95,23.45,23.85,5062250
VPD,20200515,13.9,14.1,13.8,14.1,6650
VPG,20200515,19.7,19.8,19.5,19.7,13630
VPH,20200515,4.1,4.16,3.9,4.01,162610
VPI,20200515,41.7,41.95,41.65,41.85,680660
VPS,20200515,11.4,11.4,11,11,2000
VRC,20200515,7.3,7.3,6.7,6.7,306890
VRE,20200515,24.4,24.75,24.1,24.1,2262600
VSC,20200515,28,28.35,27.95,28,40330
VSH,20200515,18,18,17.75,17.75,9090
VSI,20200515,23.95,23.95,23.95,23.95,200
VTB,20200515,10.6,10.6,10.05,10.5,14300
VTO,20200515,7.12,7.3,7.06,7.06,20790
YBM,20200515,3.49,3.49,3.41,3.46,1620
YEG,20200515,55.6,55.6,53.5,54.8,10630
AAA,20200514,12.45,12.6,12.35,12.45,1460390
AAM,20200514,12,12,11.8,11.8,5860
ABS,20200514,14.7,15,14.4,14.55,203350
ABT,20200514,33.75,33.75,33.75,33.75,0
ACC,20200514,19,19,19,19,7650
ACL,20200514,21.7,23.8,21.7,22.55,77320
ADS,20200514,10.25,10.3,10.25,10.25,1790
AGG,20200514,27.3,27.3,26.9,27.3,223980
AGM,20200514,12.7,12.9,12.6,12.8,21300
AGR,20200514,3.3,3.53,3.3,3.5,469940
AMD,20200514,3.22,3.4,3.22,3.31,4171570
ANV,20200514,18.1,19.15,18.1,18.6,360440
APC,20200514,17.25,17.95,17.1,17.9,27820
APG,20200514,9.25,9.25,9.1,9.1,659760
ASM,20200514,5.33,5.68,5.32,5.63,3230450
ASP,20200514,5.3,5.56,5.3,5.55,24780
AST,20200514,56.4,56.6,54,56,86950
ATG,20200514,0.55,0.55,0.52,0.53,17040
BBC,20200514,42.85,43.1,42.85,43,830
BCE,20200514,7.89,7.89,7.76,7.8,142810
BCG,20200514,5.66,6,5.6,6,445690
BFC,20200514,11.9,12,11.8,12,302030
BHN,20200514,54,56,54,55.6,14400
BIC,20200514,23.9,23.9,23.5,23.5,7500
BID,20200514,39,40.5,39,39.7,1994890
BMC,20200514,12.55,12.55,12,12.1,21430
BMI,20200514,22,22.4,21.1,21.5,416310
BMP,20200514,47.5,47.95,46.8,46.8,206250
BRC,20200514,10.25,10.25,10.25,10.25,0
BSI,20200514,7.5,8,7.5,7.89,11920
BTP,20200514,15.3,15.3,15,15.25,29230
BTT,20200514,38.95,39,38.95,38.95,5040
BVH,20200514,49.5,51,49.5,49.7,963990
BWE,20200514,21.45,21.65,21.4,21.65,267590
C32,20200514,24.5,24.85,24.05,24.1,52160
C47,20200514,9.25,9.77,9.25,9.77,53360
CAV,20200514,64.2,64.2,64,64,350
CCI,20200514,13.4,13.5,12.6,12.6,1140
CCL,20200514,7.5,7.7,7.36,7.38,138150
CDC,20200514,14.1,14.1,14.1,14.1,0
CEE,20200514,14.4,14.4,14.4,14.4,50
CHP,20200514,19.1,19.1,18.7,19.1,340
CIG,20200514,1.8,1.8,1.8,1.8,0
CII,20200514,21,21.25,20.6,20.65,1245400
CKG,20200514,8.3,8.35,8.2,8.2,16430
CLC,20200514,27.95,27.95,26.5,27.75,34300
CLG,20200514,1.59,1.59,1.39,1.42,427590
CLL,20200514,27.5,29.1,27.5,29.1,2770
CLW,20200514,27,27,26,26,30
CMG,20200514,28.8,29.3,28.35,28.9,48400
CMV,20200514,12,13.8,12,12,2460
CMX,20200514,17.1,18.45,17,18.1,820600
CNG,20200514,20.85,20.85,20.8,20.8,29770
COM,20200514,43.5,43.5,43.5,43.5,120
CRC,20200514,11.2,11.2,10.35,11.15,8120
CRE,20200514,15.7,15.85,15.55,15.55,516500
CSM,20200514,16.4,16.6,15.5,16.1,298710
CSV,20200514,21,21.3,20.9,21.3,288500
CTD,20200514,69.9,70.7,69,69,303350
CTF,20200514,20.75,21.2,20.5,21.15,138010
CTG,20200514,21.4,21.75,21.35,21.35,5828440
CTI,20200514,19.7,19.7,19.3,19.45,567940
CTS,20200514,5.95,6.13,5.95,6.1,120780
CVT,20200514,17.15,17.85,17.05,17.65,471860
D2D,20200514,56.425,57.203,56.425,56.425,209260
DAG,20200514,5.5,5.53,5.4,5.49,180180
DAH,20200514,9.35,10,9.28,10,499040
DAT,20200514,6.84,6.84,6.84,6.84,0
DBC,20200514,31.65,33,31.5,31.75,2957120
DBD,20200514,51.3,51.3,50.9,51,25310
DCL,20200514,20.35,21.6,20.3,21.45,69600
DCM,20200514,8.5,8.75,8.5,8.55,1280770
DGW,20200514,27.35,27.4,26.7,26.7,400550
DHA,20200514,31.916,32.903,31.587,31.681,70642
DHC,20200514,38.2,38.8,37.2,37.2,1094730
DHG,20200514,91.6,92.5,91.6,92,14080
DHM,20200514,7.3,7.49,7.3,7.49,476010
DIC,20200514,1.58,1.7,1.58,1.7,1010190
DIG,20200514,11.9,12.15,11.85,11.95,972630
DLG,20200514,1.57,1.6,1.55,1.56,4530700
DMC,20200514,53,53.5,52.3,52.5,79730
DPG,20200514,23.932,25.325,23.932,24.941,437142
DPM,20200514,14.25,14.4,14.05,14.05,2626800
DPR,20200514,37.35,37.9,34.8,37.3,25720
DQC,20200514,16.9,16.9,16.3,16.7,14980
DRC,20200514,19.5,19.65,19.3,19.4,616150
DRH,20200514,6.3,6.59,6.05,6.05,1549940
DRL,20200514,50.5,50.6,50.5,50.6,140
DSN,20200514,48.3,48.3,47.4,47.4,18190
DTA,20200514,4,4.49,4,4.43,10280
DTL,20200514,15.5,15.85,15.5,15.85,40
DTT,20200514,15.5,15.5,15.5,15.5,0
DVP,20200514,34.6,34.6,33.65,34.6,39320
DXG,20200514,10.85,11.25,10.65,11,3325670
DXV,20200514,2.54,2.54,2.32,2.45,10260
E1VFVN30,20200514,13,13.02,12.94,12.95,66770
EIB,20200514,15.05,15.45,15.05,15.35,739600
ELC,20200514,5.36,5.45,5.3,5.3,8050
EMC,20200514,10.8,10.8,10.8,10.8,0
EVE,20200514,9.637,10.141,9.637,10.05,81236
EVG,20200514,2.42,2.43,2.41,2.42,166410
FCM,20200514,6.35,6.35,6.3,6.34,37450
FCN,20200514,9.21,9.44,9.21,9.28,866520
FDC,20200514,11.15,11.15,11.15,11.15,3500
FIR,20200514,29.3,29.45,29.2,29.3,84970
FIT,20200514,5.94,6.27,5.92,6.2,1245450
FLC,20200514,2.83,2.98,2.83,2.92,7196640
FMC,20200514,25,26.7,25,26.25,143990
FPT,20200514,48.95,49.1,48.5,48.7,2597400
FRT,20200514,22.5,23.25,22.25,22.5,1693300
FTM,20200514,1.4,1.44,1.37,1.41,331700
FTS,20200514,11.168,11.255,10.993,11.124,114599
FUESSVFL,20200514,8.9,9.01,8.9,9.01,200
FUEVFVND,20200514,11.98,11.98,11.98,11.98,10
GAB,20200514,154,154,148,150,54730
GAS,20200514,71.6,72.4,71.2,71.5,688000
GDT,20200514,27,27.2,27,27.2,5260
GEG,20200514,21.5,22,21.45,21.95,481050
GEX,20200514,15.55,16.4,15.5,16.4,6045610
GIL,20200514,19.8,20.5,19.5,19.5,336370
GMC,20200514,18.95,20.25,18.95,19.5,44740
GMD,20200514,19.15,19.75,19,19.55,575970
GSP,20200514,10.15,10.2,10,10.2,730
GTA,20200514,10.801,11.071,10.801,10.846,10054
GTN,20200514,17,17.35,17,17.1,1694320
GVR,20200514,12.6,12.6,12.3,12.3,1400950
HAG,20200514,3.8,3.88,3.77,3.8,4191140
HAH,20200514,11,11.3,11,11.1,56360
HAI,20200514,3.03,3.17,3,3.1,5099870
HAP,20200514,3.01,3.08,3,3.08,44060
HAR,20200514,2.74,2.88,2.74,2.88,812300
HAS,20200514,6.7,6.7,6.7,6.7,0
HAX,20200514,11.35,11.9,11.3,11.3,234980
HBC,20200514,8.75,9.18,8.71,8.85,6544680
HCD,20200514,3.37,3.47,3.35,3.43,581290
HCM,20200514,17.8,19.2,17.6,18.55,3674570
HDB,20200514,23.2,23.5,23,23,860840
HDC,20200514,15.407,15.537,15.233,15.276,756711
HDG,20200514,25.3,27.25,25.1,27.25,1082360
HHS,20200514,4.29,4.5,4.27,4.35,2779690
HID,20200514,2.42,2.54,2.42,2.51,206360
HII,20200514,12.3,12.3,12,12.3,70480
HMC,20200514,14.25,15,14.1,14.1,2100
HNG,20200514,13.8,13.9,13.4,13.9,765760
HOT,20200514,41,41,41,41,0
HPG,20200514,23.8,24.1,23.7,23.95,6517150
HPX,20200514,26.9,27.1,26.85,27.05,266490
HQC,20200514,1.1,1.14,1.1,1.11,5508600
HRC,20200514,36,36,36,36,370
HSG,20200514,9,9.3,8.91,9.06,10239880
HSL,20200514,5.61,5.84,5.61,5.7,54100
HT1,20200514,14.1,14.45,13.9,14.1,343640
HTI,20200514,11.35,12,11.35,12,410
HTL,20200514,13.95,14.9,13.95,13.95,200
HTN,20200514,18.05,18.3,17.6,18,95660
HTT,20200514,0.87,0.87,0.81,0.83,104900
HTV,20200514,13.95,13.95,13.95,13.95,0
HU1,20200514,5.7,5.7,5.7,5.7,0
HU3,20200514,7.3,7.4,7.28,7.4,890
HUB,20200514,16,16,16,16,2000
HVG,20200514,5.45,5.59,5.21,5.4,539400
HVH,20200514,8.2,8.3,8,8.18,230800
HVN,20200514,27.8,28,27.7,27.7,1099110
HVX,20200514,3.5,3.5,3.24,3.5,5870
IBC,20200514,21,21,20.8,21,188060
ICT,20200514,15.7,16.5,15.4,16,44730
IDI,20200514,4.26,4.52,4.26,4.42,2651490
IJC,20200514,12.55,12.9,12.4,12.5,416620
ILB,20200514,16.8,16.85,16.5,16.5,3660
IMP,20200514,54.9,56.2,54.7,56.1,120200
ITA,20200514,2.7,2.8,2.7,2.73,6490460
ITC,20200514,13.2,13.2,13.2,13.2,20
ITD,20200514,8.25,8.25,8.24,8.24,3780
JVC,20200514,2.7,2.88,2.7,2.88,1995030
KBC,20200514,13.15,13.4,13.05,13.05,2290800
KDC,20200514,21.9,21.95,21.1,21.5,368310
KDH,20200514,23,23.05,22.5,22.95,541760
KHP,20200514,8.5,8.99,8.35,8.99,9820
KMR,20200514,2.02,2.06,2,2.04,293800
KOS,20200514,28.8,29.6,28.6,29.5,672830
KPF,20200514,18.5,19,18.2,19,7620
KSB,20200514,20.5,20.95,19.9,20.2,1019810
L10,20200514,14.55,14.55,13.65,13.65,30
LAF,20200514,8.5,8.5,8.5,8.5,0
LBM,20200514,26.3,29.5,26.3,26.55,1410
LCG,20200514,5.7,6.21,5.7,6.18,1131240
LCM,20200514,0.63,0.65,0.62,0.65,95600
LDG,20200514,5.5,5.6,5.45,5.48,3788010
LEC,20200514,17,17,17,17,50
LGC,20200514,41.5,41.5,41.5,41.5,0
LGL,20200514,4.6,4.7,4.6,4.64,71370
LHG,20200514,17,17.35,17,17.1,437960
LIX,20200514,60.458,62.242,59.467,60.855,89474
LM8,20200514,20.8,20.8,20.75,20.75,3160
LMH,20200514,1.08,1.14,1.06,1.14,699840
LSS,20200514,4.77,4.8,4.65,4.75,21680
MBB,20200514,17.3,17.55,17.1,17.3,7371050
MCG,20200514,1.66,1.66,1.57,1.65,3440
MCP,20200514,12.61,12.61,12.61,12.61,0
MDG,20200514,11.2,11.2,11.05,11.1,4070
MHC,20200514,2.86,2.87,2.75,2.8,170950
MSH,20200514,37.5,37.5,37,37,56740
MSN,20200514,61.5,65.2,61,63.9,2573510
MWG,20200514,82,83.8,82,83,1040460
NAF,20200514,25.6,25.6,25.2,25.6,4980
NAV,20200514,18.5,18.5,18.5,18.5,0
NBB,20200514,18.65,19.95,18.65,19.45,17890
NCT,20200514,59.7,60,59.2,60,38340
NHH,20200514,48.2,48.7,47,47.8,254720
NKG,20200514,7.27,7.51,7.15,7.25,1526070
NLG,20200514,24.3,24.7,24.3,24.7,852830
NNC,20200514,45.5,47,44.1,44.1,39280
NSC,20200514,63.5,64.9,63.4,64.8,4500
NT2,20200514,21.35,21.4,21.1,21.1,297450
NTL,20200514,18,18.1,17.8,17.85,130040
NVL,20200514,52.2,53.5,51.5,52.6,1223690
NVT,20200514,5.01,5.35,5,5.3,19900
OGC,20200514,3.3,3.55,3.3,3.5,2198220
OPC,20200514,56,56,56,56,1060
PAC,20200514,23.15,23.75,22.95,22.95,64880
PAN,20200514,22.9,23.2,22.5,23,35740
PC1,20200514,16.7,17.1,16.7,16.9,379940
PDN,20200514,62.2,65,62.2,65,280
PDR,20200514,24.068,24.776,24.068,24.776,604904
PET,20200514,7.59,7.62,7.5,7.62,115540
PGC,20200514,14,14.2,14,14.2,41970
PGD,20200514,30.6,31,30.5,30.5,2080
PGI,20200514,15.35,15.5,15.35,15.5,40
PHC,20200514,9.83,9.85,9.7,9.75,27840
PHR,20200514,46,46.2,44.1,44.5,3482550
PIT,20200514,4.32,4.32,4.15,4.15,8770
PJT,20200514,10,10,9.8,9.82,950
PLP,20200514,8,8.38,8,8.2,53410
PLX,20200514,45.6,45.8,44.85,45.6,995730
PME,20200514,60.056,60.437,59.96,60.056,36464
PMG,20200514,12.5,12.65,12.45,12.6,3720
PNC,20200514,9.39,9.41,9.39,9.4,1240
PNJ,20200514,63.8,64.9,63.3,63.6,1021220
POM,20200514,4.89,4.9,4.75,4.84,29040
POW,20200514,10.25,10.3,10.15,10.15,4737210
PPC,20200514,25.25,25.3,24.7,24.7,234080
PTB,20200514,47.3,47.5,46,46.55,257890
PTC,20200514,8.26,8.26,7.18,7.5,35750
PTL,20200514,3.35,3.35,3.35,3.35,29420
PVD,20200514,10.5,10.6,10.35,10.35,6783660
PVT,20200514,10.85,11.2,10.8,10.9,2217400
PXI,20200514,2.87,2.87,2.87,2.87,1000
PXS,20200514,4.7,4.7,4.5,4.6,278040
PXT,20200514,1.17,1.17,1.1,1.17,7130
QBS,20200514,1.84,1.86,1.84,1.86,35870
QCG,20200514,8.09,8.38,7.9,8.18,686980
RAL,20200514,84.4,84.4,83,83,10030
RDP,20200514,7.3,7.3,7.3,7.3,0
REE,20200514,31.6,32.1,31.6,31.95,460710
RIC,20200514,4.38,4.38,4.09,4.09,400
ROS,20200514,3.37,3.49,3.36,3.45,5879000
S4A,20200514,27.9,27.9,27.9,27.9,0
SAB,20200514,172,173,171,172.2,45790
SAM,20200514,9.18,9.3,9.15,9.3,180170
SAV,20200514,9,9,9,9,10
SBA,20200514,14.1,14.45,14.1,14.35,3380
SBT,20200514,14.95,14.95,14.7,14.75,2280700
SBV,20200514,8.78,9.15,8.78,9.15,4170
SC5,20200514,18.3,18.3,18.3,18.3,10
SCD,20200514,22.05,22.7,22.05,22.55,2470
SCR,20200514,4.65,4.83,4.6,4.68,1675070
SCS,20200514,113,113.5,111.6,112.5,52500
SFC,20200514,21.5,21.5,21.5,21.5,0
SFG,20200514,5.8,5.8,5.3,5.6,26740
SFI,20200514,19,19,18.5,18.5,1020
SGN,20200514,71.9,72,71.8,71.9,1570
SGR,20200514,15.8,15.8,15.7,15.7,120
SGT,20200514,4.2,4.38,4.19,4.38,10120
SHA,20200514,4.2,4.2,4.1,4.2,530
SHI,20200514,9,9,8.6,9,522430
SHP,20200514,24,24,24,24,0
SII,20200514,16.65,19.05,16.65,17.8,4980
SJD,20200514,16.7,16.8,16.7,16.8,21770
SJF,20200514,2,2.08,1.96,1.96,1244460
SJS,20200514,18.95,19.3,18.7,19.3,64460
SKG,20200514,9.88,9.97,9.88,9.95,89800
SMA,20200514,19.6,19.6,19.6,19.6,0
SMB,20200514,30.95,30.95,30.5,30.95,22760
SMC,20200514,10.7,11.5,10.5,11.5,17700
SPM,20200514,10.7,11,10.7,11,120
SRC,20200514,16.8,16.8,16.4,16.4,12310
SRF,20200514,13.083,13.177,13.083,13.177,14598
SSC,20200514,57.3,57.3,55,55,400
SSI,20200514,13.85,14.65,13.85,14.25,5857120
ST8,20200514,12,12.1,12,12.1,2700
STB,20200514,9.88,10.3,9.79,10.05,12577730
STG,20200514,16.7,16.7,16.7,16.7,0
STK,20200514,17.2,17.8,17.2,17.5,36540
SVC,20200514,73,73,72.9,73,3120
SVI,20200514,62.1,62.1,62.1,62.1,0
SVT,20200514,7.54,8.1,7.54,8.1,100
SZC,20200514,18.8,19.15,18.25,18.25,1605030
SZL,20200514,40.9,40.9,39.15,39.15,139340
TAC,20200514,25.6,26,25.3,26,25550
TBC,20200514,22.9,22.9,22.9,22.9,500
TCB,20200514,20.4,20.6,20.1,20.5,3351270
TCD,20200514,10.6,10.6,9.86,9.86,1590
TCH,20200514,22.6,23.25,22.2,22.95,1463400
TCL,20200514,22.5,22.5,21,22.3,99070
TCM,20200514,16.6,17,16.3,16.65,946380
TCO,20200514,7.5,7.5,7.5,7.5,10
TCR,20200514,3.13,3.58,3.13,3.58,3950
TCT,20200514,34.3,34.3,34.3,34.3,5000
TDC,20200514,8,8,7.9,7.95,76660
TDG,20200514,1.74,1.74,1.7,1.73,172780
TDH,20200514,8.75,9.2,8.65,9,1282610
TDM,20200514,20.8,21.3,20.8,21.05,122300
TDW,20200514,23.5,24.5,23.5,24.5,1190
TEG,20200514,3.4,3.4,3.35,3.4,95850
TGG,20200514,0.84,0.89,0.83,0.89,647050
THG,20200514,47.346,47.442,47.152,47.152,21462
THI,20200514,26.5,26.5,26.2,26.2,150010
TIP,20200514,19.15,19.6,18.6,18.7,264240
TIX,20200514,30.654,30.654,28.642,28.642,167
TLD,20200514,6.3,6.3,5.91,5.91,68980
TLG,20200514,34.3,35.1,33.9,34.2,376620
TLH,20200514,3.3,3.45,3.24,3.45,1557770
TMP,20200514,32.5,33,32.5,33,400
TMS,20200514,26.75,26.75,25.4,26.4,2350
TMT,20200514,5.3,5.3,5.3,5.3,0
TN1,20200514,65,65,65,65,1350
TNA,20200514,15.7,16.15,15.7,15.85,37720
TNC,20200514,16.7,17.1,16.7,16.9,4910
TNI,20200514,10.45,10.55,10.4,10.45,479650
TNT,20200514,1.51,1.56,1.51,1.55,79690
TPB,20200514,22.5,22.5,21.45,21.85,652330
TPC,20200514,8.74,9.36,8.74,8.74,1500
TRA,20200514,57.7,57.7,57.2,57.2,4310
TRC,20200514,27.85,27.85,27.3,27.3,280
TS4,20200514,3.25,3.25,3.2,3.25,43930
TSC,20200514,2.35,2.44,2.33,2.4,1348060
TTB,20200514,3.44,3.49,3.3,3.44,476890
TTE,20200514,13.9,13.9,13.9,13.9,0
TTF,20200514,2.35,2.36,2.29,2.36,4855560
TV2,20200514,69,70.4,68.9,70.4,65440
TVB,20200514,10.2,10.85,10.2,10.65,1393340
TVS,20200514,10.75,10.75,10.6,10.65,17030
TVT,20200514,20.6,20.7,20.45,20.7,3950
TYA,20200514,12.4,12.5,12.2,12.35,94870
UDC,20200514,3,3.1,3,3.1,4520
UIC,20200514,36.119,36.48,35.848,36.48,76591
VAF,20200514,5.25,5.25,5.25,5.25,0
VCB,20200514,75,76.4,74.9,76,2121750
VCF,20200514,212,212,211,211,40
VCI,20200514,21.3,23.3,21.2,22.7,962520
VDP,20200514,36.95,36.95,35.2,36.95,820
VDS,20200514,6.32,6.32,5.92,5.92,1660
VFG,20200514,37.3,37.3,37.3,37.3,10
VGC,20200514,16.9,17.3,16.9,17.05,179710
VHC,20200514,32.2,33,31.8,32,692030
VHM,20200514,70.9,71.4,70.4,70.6,2268270
VIC,20200514,95,96.7,93.9,96,1002810
VID,20200514,3.42,3.5,3.4,3.4,3470
VIP,20200514,4.85,5.18,4.83,5.1,292530
VIS,20200514,20.3,20.3,20.3,20.3,580
VJC,20200514,114.8,114.8,112.8,114,529830
VMD,20200514,21.2,21.2,21.2,21.2,260
VND,20200514,11.8,12.4,11.7,12.25,1533990
VNE,20200514,4.31,4.8,4.31,4.8,237230
VNG,20200514,13.9,13.95,13.8,13.95,163820
VNL,20200514,14.1,14.1,14.1,14.1,30
VNM,20200514,112.6,113.9,112.5,113,1397750
VNS,20200514,9.44,9.52,9.08,9.5,31090
VOS,20200514,1.43,1.43,1.4,1.42,123930
VPB,20200514,23.7,23.9,23.35,23.65,5055950
VPD,20200514,14.2,14.2,13.9,13.9,6900
VPG,20200514,19.9,19.9,19.5,19.7,19690
VPH,20200514,3.88,4.1,3.82,4.04,72070
VPI,20200514,42.05,42.25,41.3,41.7,473090
VPS,20200514,10.8,11.2,10.75,11.2,2570
VRC,20200514,6.8,6.95,6.57,6.95,288140
VRE,20200514,24.2,24.35,23.9,24.05,3952220
VSC,20200514,27.5,28.95,27.5,28.1,155670
VSH,20200514,18.2,18.3,17.75,17.75,6130
VSI,20200514,24.95,24.95,24.5,24.5,240
VTB,20200514,10.4,10.85,10,10,15020
VTO,20200514,7.05,7.15,7,7,36730
YBM,20200514,3.45,3.49,3.39,3.48,9480
YEG,20200514,53.2,54.9,53.2,54.9,45660
AAA,20200513,12.65,12.75,12.35,12.55,1867670
AAM,20200513,11.7,11.7,11.7,11.7,1100
ABS,20200513,15.2,15.45,14.7,15,169550
ABT,20200513,33.75,33.75,33.75,33.75,0
ACC,20200513,19.5,20,19,19,9080
ACL,20200513,22.55,22.55,22,22.55,134770
ADS,20200513,10.15,10.2,10.15,10.2,2650
AGG,20200513,27.35,27.4,26.85,27.3,242410
AGM,20200513,13.3,13.3,12.8,12.8,26740
AGR,20200513,3.22,3.33,3.22,3.3,206790
AMD,20200513,3.17,3.25,3.09,3.22,5275540
ANV,20200513,18.7,19.4,18.15,18.6,395240
APC,20200513,17.7,17.8,17.2,17.2,29710
APG,20200513,9.2,9.23,9.18,9.22,833080
ASM,20200513,5.19,5.42,5.15,5.38,2801570
ASP,20200513,5.2,5.45,5.2,5.45,102470
AST,20200513,57,57.5,56,56.4,170600
ATG,20200513,0.53,0.53,0.52,0.53,14330
BBC,20200513,42.8,43.1,42.7,43.1,1050
BCE,20200513,7.8,7.85,7.75,7.83,163780
BCG,20200513,5.55,5.7,5.55,5.65,432260
BFC,20200513,11.95,12.2,11.8,11.95,535900
BHN,20200513,56.5,56.5,52.9,56.5,16760
BIC,20200513,23.9,24,23.5,23.9,14190
BID,20200513,38.3,39.8,37.8,39.6,2725900
BMC,20200513,13.2,13.75,12.55,12.55,46900
BMI,20200513,21.028,22.242,20.841,21.869,400105
BMP,20200513,46.8,48.5,46.6,47.5,209500
BRC,20200513,10.25,10.25,10.25,10.25,0
BSI,20200513,7.85,7.85,7.33,7.8,49820
BTP,20200513,15.5,15.5,15.3,15.4,28370
BTT,20200513,41.85,41.85,41.85,41.85,1360
BVH,20200513,49.7,52.5,48.55,50.5,1085990
BWE,20200513,21.6,21.75,21.35,21.5,332540
C32,20200513,24.95,25,24.3,24.5,85610
C47,20200513,8.53,9.14,8.5,9.14,62360
CAV,20200513,65.5,65.5,64,65,2320
CCI,20200513,13.4,13.4,13.4,13.4,50
CCL,20200513,7.32,7.7,7.32,7.58,185720
CDC,20200513,14.1,14.1,14.1,14.1,10
CEE,20200513,13,14.4,13,14.4,150
CHP,20200513,19.1,19.1,19.1,19.1,7590
CIG,20200513,1.8,1.8,1.8,1.8,0
CII,20200513,20.3,21.7,20.1,21,1352290
CKG,20200513,8.3,8.33,8,8.3,33660
CLC,20200513,27.9,28.4,26.65,26.7,47730
CLG,20200513,1.6,1.6,1.49,1.49,178070
CLL,20200513,28.5,28.5,27,27.2,230
CLW,20200513,27.5,27.5,26,26,20
CMG,20200513,29,29.8,28.7,29.4,77490
CMV,20200513,12.9,12.9,12.9,12.9,100
CMX,20200513,17.15,17.25,17,17.25,995150
CNG,20200513,20.85,21.3,20.8,20.85,25030
COM,20200513,43.5,43.5,43.5,43.5,30
CRC,20200513,11.3,11.3,11.1,11.1,9380
CRE,20200513,16,16,15.7,15.7,578750
CSM,20200513,16.85,17,16.4,16.4,148510
CSV,20200513,21.2,21.35,21,21.15,370820
CTD,20200513,69,72.4,67.5,70.6,482130
CTF,20200513,21.4,21.4,20.7,20.75,161340
CTG,20200513,21.4,21.95,21.15,21.65,6959000
CTI,20200513,20,20.9,19.85,20,633450
CTS,20200513,6.05,6.05,5.95,6,119520
CVT,20200513,17.5,17.5,17.1,17.25,516120
D2D,20200513,57.301,58.274,56.425,56.912,283804
DAG,20200513,5.45,5.55,5.4,5.55,168470
DAH,20200513,9.35,9.4,9.2,9.4,204800
DAT,20200513,6.84,6.84,6.84,6.84,0
DBC,20200513,31.4,33.3,30.8,32.1,2884740
DBD,20200513,51.2,51.5,51,51.1,52890
DCL,20200513,20.2,20.5,20.1,20.3,37850
DCM,20200513,8.6,8.84,8.42,8.77,2881960
DGW,20200513,26.5,27.8,26.5,27.55,728420
DHA,20200513,32.527,32.527,31.587,31.587,32582
DHC,20200513,37.5,37.85,37.15,37.8,283710
DHG,20200513,93,93.6,91.6,92.6,16580
DHM,20200513,6.8,7,6.5,7,473880
DIC,20200513,1.57,1.59,1.55,1.59,463990
DIG,20200513,12.1,12.25,11.85,12,1141710
DLG,20200513,1.47,1.57,1.45,1.57,10230890
DMC,20200513,53.7,54.8,52.6,53.5,226890
DPG,20200513,24.989,25.469,24.508,24.604,362053
DPM,20200513,14.7,14.75,14.3,14.5,2369590
DPR,20200513,38,38.2,37.15,37.35,4170
DQC,20200513,16.6,17.55,16.6,16.7,45100
DRC,20200513,19.8,20.15,19.65,19.7,885270
DRH,20200513,6.38,6.71,6.38,6.5,2288540
DRL,20200513,52,52,50.5,50.5,510
DSN,20200513,48.6,48.7,47.1,48.3,40780
DTA,20200513,4.5,4.59,4.27,4.27,18300
DTL,20200513,16.65,16.65,16.2,16.2,2030
DTT,20200513,15.5,15.5,15.5,15.5,0
DVP,20200513,34.4,34.6,33.8,34.6,29500
DXG,20200513,10.3,11.1,10.15,10.95,6033090
DXV,20200513,2.36,2.44,2.36,2.4,2720
E1VFVN30,20200513,13.1,13.1,12.72,13.04,928900
EIB,20200513,15.25,15.3,14.2,15.25,500730
ELC,20200513,5.42,5.42,5.25,5.36,33910
EMC,20200513,10.8,10.8,10.8,10.8,0
EVE,20200513,9.269,9.682,9.269,9.637,148701
EVG,20200513,2.41,2.43,2.41,2.42,338840
FCM,20200513,6.44,6.44,6.21,6.35,28460
FCN,20200513,9.35,9.51,9.21,9.35,1021770
FDC,20200513,9.85,10.45,9.8,10.45,9320
FIR,20200513,29.4,29.6,29.2,29.55,73210
FIT,20200513,5.89,5.9,5.76,5.86,604940
FLC,20200513,2.9,2.92,2.83,2.87,9708510
FMC,20200513,26.35,26.8,26,26.75,148580
FPT,20200513,47.5,49.55,47.4,49.35,6853810
FRT,20200513,20.35,21.75,20.2,21.75,1705810
FTM,20200513,1.37,1.39,1.35,1.38,194580
FTS,20200513,11.124,11.604,10.906,11.168,213589
FUESSVFL,20200513,9.49,9.49,8.83,9,1020
FUEVFVND,20200513,11.2,11.2,11.2,11.2,10
GAB,20200513,151.8,153.8,151.8,153.6,69480
GAS,20200513,73,73.9,72,72.4,991060
GDT,20200513,27.1,27.3,26.9,27.2,11950
GEG,20200513,20.8,22,20.8,21.4,456820
GEX,20200513,15.3,15.45,15.1,15.35,1756600
GIL,20200513,19,19.95,18.8,19.95,531930
GMC,20200513,17.75,18.95,17.75,18.95,254270
GMD,20200513,19.3,19.7,18.9,19.5,676310
GSP,20200513,10.15,10.15,10.15,10.15,100
GTA,20200513,10.981,11.161,10.981,11.071,20475
GTN,20200513,17.05,17.75,16.95,17.2,1999680
GVR,20200513,12.5,13.1,12.4,12.6,3516310
HAG,20200513,3.83,3.93,3.78,3.86,3320990
HAH,20200513,10.85,11.3,10.85,11.25,81490
HAI,20200513,2.89,3.05,2.87,2.97,4463180
HAP,20200513,2.98,3.1,2.98,3.06,28860
HAR,20200513,2.65,2.76,2.6,2.7,496000
HAS,20200513,6.7,6.7,6.7,6.7,0
HAX,20200513,11.15,11.35,11,11.3,159830
HBC,20200513,8,8.62,7.9,8.62,6806120
HCD,20200513,3.5,3.5,3.35,3.38,282230
HCM,20200513,17.8,18.4,17.55,18,3081060
HDB,20200513,22.6,23.9,22.2,23.7,2269340
HDC,20200513,15.276,15.797,15.103,15.45,1408895
HDG,20200513,25.05,25.95,25,25.5,396330
HHS,20200513,4.23,4.42,4.15,4.3,2499450
HID,20200513,2.44,2.47,2.4,2.45,261410
HII,20200513,12.3,12.3,12.2,12.3,60200
HMC,20200513,14.2,14.95,14.2,14.95,15100
HNG,20200513,14,14.2,13.8,14,695240
HOT,20200513,41,41,41,41,20
HPG,20200513,23.45,24.2,23.3,24.1,9608210
HPX,20200513,26.9,27,26.8,26.95,287420
HQC,20200513,1.07,1.13,1.06,1.11,9799590
HRC,20200513,37.25,37.25,37.25,37.25,220
HSG,20200513,8.9,9.03,8.8,9.03,12123850
HSL,20200513,5.7,5.99,5.7,5.9,124620
HT1,20200513,13.5,14.1,13.45,14.1,413040
HTI,20200513,11.9,12,11.9,12,6460
HTL,20200513,15.45,15.45,13.6,15,1020
HTN,20200513,17.7,18.6,17.4,18.05,75160
HTT,20200513,0.87,0.87,0.81,0.87,141960
HTV,20200513,13.95,13.95,13.95,13.95,10
HU1,20200513,5.7,5.7,5.7,5.7,1060
HU3,20200513,7.49,7.49,7.49,7.49,50
HUB,20200513,17.45,17.45,17,17,280
HVG,20200513,5.1,5.45,4.8,5.45,463270
HVH,20200513,7.8,8.22,7.7,8.2,836110
HVN,20200513,26.95,28.2,26.8,27.95,2738210
HVX,20200513,3.48,3.48,3.48,3.48,280
IBC,20200513,20.1,21,20,21,62290
ICT,20200513,16.2,16.2,15.6,15.7,79060
IDI,20200513,4.09,4.34,4.05,4.3,3076770
IJC,20200513,11.65,12.5,11.6,12.5,853720
ILB,20200513,16.8,16.9,16.8,16.8,57340
IMP,20200513,54,54.5,53.8,54.2,18770
ITA,20200513,2.63,2.76,2.6,2.71,12362290
ITC,20200513,13,13.4,12.8,13.4,3260
ITD,20200513,8.21,8.4,8.21,8.24,15000
JVC,20200513,2.67,2.71,2.67,2.7,555890
KBC,20200513,13.3,13.55,13.1,13.1,3319350
KDC,20200513,20.75,21.9,20.7,21.5,383590
KDH,20200513,22.3,23.05,21.95,23,1050270
KHP,20200513,8.4,8.64,8.4,8.5,2040
KMR,20200513,2.04,2.06,2.03,2.06,43360
KOS,20200513,28.6,29.3,27.7,29.1,364490
KPF,20200513,19.55,19.55,19.55,19.55,0
KSB,20200513,20.6,21.1,20.2,20.7,1180830
L10,20200513,13.6,13.6,13.6,13.6,10
LAF,20200513,9.36,9.36,8.36,8.5,1290
LBM,20200513,27.8,27.8,27.8,27.8,140
LCG,20200513,5.55,5.85,5.55,5.81,701040
LCM,20200513,0.61,0.64,0.61,0.64,118040
LDG,20200513,5.4,5.7,5.32,5.6,4548900
LEC,20200513,17,17,17,17,100
LGC,20200513,41.5,41.5,41.5,41.5,0
LGL,20200513,4.46,4.65,4.37,4.64,40960
LHG,20200513,17.3,17.35,17,17,321650
LIX,20200513,61.449,61.449,60.458,61.251,78920
LM8,20200513,21.5,23.8,20.9,22.3,10350
LMH,20200513,1.04,1.08,1.04,1.07,226200
LSS,20200513,4.5,4.81,4.5,4.77,63240
MBB,20200513,17.4,17.65,17,17.5,10535970
MCG,20200513,1.58,1.67,1.57,1.67,5660
MCP,20200513,12.61,12.61,12.61,12.61,0
MDG,20200513,9.9,11.2,9.9,11.2,5350
MHC,20200513,2.7,2.86,2.7,2.75,46650
MSH,20200513,39,39,37,37.6,252470
MSN,20200513,61.3,62.5,60.5,61.9,1598740
MWG,20200513,82,84.1,81.1,83.9,1673920
NAF,20200513,25.6,25.7,25.1,25.5,131530
NAV,20200513,18.5,18.5,18.5,18.5,10
NBB,20200513,20.5,20.5,19.5,19.5,348890
NCT,20200513,59.6,59.9,59.6,59.9,18820
NHH,20200513,50,50,48.1,48.2,251000
NKG,20200513,6.85,7.32,6.85,7.27,4270730
NLG,20200513,24.3,25.1,23.65,24.65,1640120
NNC,20200513,44,46,44,46,4980
NSC,20200513,63.5,65,63.4,63.5,19010
NT2,20200513,20.8,21.45,20.6,21.35,734180
NTL,20200513,17.8,18.3,17.6,18.1,366110
NVL,20200513,52.7,52.8,51.5,52.5,1298260
NVT,20200513,5.42,5.42,5.35,5.35,1740
OGC,20200513,3.37,3.43,3.29,3.32,1217220
OPC,20200513,56.5,56.5,54,56,870
PAC,20200513,23.5,23.6,23.3,23.5,54870
PAN,20200513,23.5,23.5,22.5,22.9,44060
PC1,20200513,16.7,17.35,16.3,17,831140
PDN,20200513,64.8,66.5,62.1,62.1,1010
PDR,20200513,23.537,24.333,23.272,24.245,1018265
PET,20200513,7.3,7.59,7.3,7.53,119650
PGC,20200513,13.75,14,13.7,14,54990
PGD,20200513,31,31,29,31,2710
PGI,20200513,17.1,17.15,15.35,15.35,120
PHC,20200513,9.78,9.88,9.71,9.81,84110
PHR,20200513,46,47.5,45.2,46.6,1884490
PIT,20200513,4.1,4.13,4.1,4.12,7580
PJT,20200513,10,10,9.81,10,1020
PLP,20200513,8.7,8.7,8.1,8.38,8700
PLX,20200513,45.55,46.5,44.6,45.65,1755200
PME,20200513,60.151,60.151,59.579,60.056,17749
PMG,20200513,12.3,12.5,12.3,12.5,4050
PNC,20200513,8.32,8.8,8.32,8.8,300
PNJ,20200513,64,65.5,62,64.9,1460490
POM,20200513,4.3,4.58,4.3,4.58,105190
POW,20200513,10.4,10.55,10.15,10.3,5437450
PPC,20200513,25.3,25.6,25,25.25,134070
PTB,20200513,47.9,48.9,47.7,47.8,162920
PTC,20200513,8.85,8.85,7.72,7.72,1450
PTL,20200513,3.6,3.6,3.6,3.6,2010
PVD,20200513,10.4,10.8,10.2,10.65,7672280
PVT,20200513,10.7,11.05,10.5,11,2315730
PXI,20200513,2.7,2.85,2.7,2.85,100740
PXS,20200513,4.54,4.54,4.54,4.54,223470
PXT,20200513,1.15,1.17,1.1,1.15,104330
QBS,20200513,1.86,1.86,1.84,1.86,27620
QCG,20200513,7.85,8.2,7.74,8,779560
RAL,20200513,82,84.5,82,84.5,3950
RDP,20200513,7.3,7.31,7.3,7.3,1570
REE,20200513,31.3,32,30.9,32,1001410
RIC,20200513,4.38,4.38,4.38,4.38,110
ROS,20200513,3.42,3.43,3.37,3.37,11709930
S4A,20200513,26.5,27.9,26.5,27.9,20
SAB,20200513,168,174,166,172,115740
SAM,20200513,9.38,9.39,9.11,9.12,215750
SAV,20200513,8.44,8.98,8.41,8.97,7900
SBA,20200513,14,14.6,14,14.35,4390
SBT,20200513,14.5,15.2,14.3,14.95,2707620
SBV,20200513,8.76,9.19,8.76,9.19,310
SC5,20200513,18.2,18.2,18.2,18.2,10
SCD,20200513,22.85,22.9,22.6,22.85,11940
SCR,20200513,4.61,4.72,4.58,4.63,2000910
SCS,20200513,108.1,114.7,108.1,113,74940
SFC,20200513,21.5,21.5,21.5,21.5,0
SFG,20200513,5.99,5.99,5.5,5.6,66740
SFI,20200513,19,19,19,19,70
SGN,20200513,71.8,72.4,71.8,71.9,2540
SGR,20200513,15.2,15.7,15.2,15.7,1030
SGT,20200513,4.01,4.29,4.01,4.2,9760
SHA,20200513,4.05,4.2,4.05,4.2,6970
SHI,20200513,8.4,9,8.3,9,340760
SHP,20200513,24.1,24.1,23.5,24,5030
SII,20200513,18,18.9,17.4,17.9,2170
SJD,20200513,16.9,16.9,16.7,16.7,55350
SJF,20200513,1.95,2.1,1.93,2.03,433630
SJS,20200513,19.25,19.35,19.15,19.15,44710
SKG,20200513,9.9,10,9.85,9.97,230170
SMA,20200513,19.6,19.6,19.6,19.6,0
SMB,20200513,30.75,30.8,30.3,30.8,35810
SMC,20200513,10.9,11.2,10.8,11.2,4430
SPM,20200513,10.1,10.9,10.1,10.8,2510
SRC,20200513,17,17,16.4,16.8,6850
SRF,20200513,12.895,13.083,12.142,13.083,22428
SSC,20200513,53.1,54,53.1,54,160
SSI,20200513,14,14.3,13.7,14.05,5490540
ST8,20200513,12.2,12.2,12.2,12.2,1620
STB,20200513,9.7,10.15,9.55,9.96,19002960
STG,20200513,16.5,16.7,16.5,16.7,5460
STK,20200513,17.8,17.9,17.5,17.5,91550
SVC,20200513,69.1,74,69.1,73,12300
SVI,20200513,62.1,62.1,62.1,62.1,0
SVT,20200513,8.1,8.1,8.1,8.1,0
SZC,20200513,19.5,19.85,19,19.1,1181530
SZL,20200513,40.5,41.5,40,40.9,62500
TAC,20200513,25,25.9,25,25.5,33760
TBC,20200513,23.1,23.1,22.5,22.5,2900
TCB,20200513,20.3,20.7,19.8,20.6,4746350
TCD,20200513,10.65,10.65,10.55,10.6,4680
TCH,20200513,23,23.1,22,23,706410
TCL,20200513,22.85,22.85,22,22.5,265330
TCM,20200513,17,17.5,16.7,16.8,1767370
TCO,20200513,8.06,8.06,8.06,8.06,0
TCR,20200513,3.36,3.36,3.36,3.36,10
TCT,20200513,34.9,34.9,34.5,34.7,2570
TDC,20200513,7.7,8.17,7.7,8,199620
TDG,20200513,1.7,1.78,1.69,1.73,654220
TDH,20200513,8.31,8.7,8.22,8.67,955510
TDM,20200513,21.25,21.55,21,21.1,191140
TDW,20200513,23.25,23.25,23.25,23.25,10
TEG,20200513,2.78,3.18,2.78,3.18,30040
TGG,20200513,0.84,0.84,0.83,0.84,354900
THG,20200513,47.249,47.733,46.668,47.346,21245
THI,20200513,27.9,27.9,26,26.8,140030
TIP,20200513,19.4,19.7,19,19.2,110400
TIX,20200513,30.175,30.654,30.175,30.654,52
TLD,20200513,6.4,6.4,6,6.35,168400
TLG,20200513,33.95,34.9,33.95,34.55,433620
TLH,20200513,3.04,3.23,3.04,3.23,728450
TMP,20200513,34,34,32.1,32.1,410
TMS,20200513,26.45,26.45,26.4,26.4,4620
TMT,20200513,5.3,5.3,5.3,5.3,0
TN1,20200513,65.1,65.1,65,65.1,1210
TNA,20200513,15.75,16.4,15.5,15.95,238740
TNC,20200513,17.5,17.5,16.1,17,22170
TNI,20200513,10.5,10.55,10.45,10.5,425080
TNT,20200513,1.48,1.52,1.48,1.51,108500
TPB,20200513,20.1,21.45,19.85,21.45,346820
TPC,20200513,9.49,9.49,8.3,9.39,1460
TRA,20200513,56.6,57.4,56.6,57.4,30
TRC,20200513,27.2,28,27.2,27.9,2250
TS4,20200513,3.04,3.04,3,3.04,43960
TSC,20200513,2.26,2.39,2.23,2.35,404840
TTB,20200513,3.58,3.63,3.3,3.45,1148530
TTE,20200513,13.9,13.9,13.9,13.9,0
TTF,20200513,2.07,2.21,2.05,2.21,5068560
TV2,20200513,68.9,70,68.2,69.3,64130
TVB,20200513,10,10.3,10,10.15,665110
TVS,20200513,11.1,11.1,10.5,10.55,24270
TVT,20200513,20.6,20.8,20.5,20.7,2040
TYA,20200513,12.4,12.5,12.3,12.5,47730
UDC,20200513,2.98,3,2.95,3,9030
UIC,20200513,36.57,36.57,36.119,36.119,55561
VAF,20200513,5.25,5.25,5.25,5.25,0
VCB,20200513,75.6,76.5,72,75.6,1851970
VCF,20200513,210,210,210,210,30
VCI,20200513,21.65,22.4,21,21.8,952830
VDP,20200513,37,37,37,37,2000
VDS,20200513,6.19,6.19,5.91,5.91,2810
VFG,20200513,39,39.5,37.3,37.3,10630
VGC,20200513,16.8,17.15,16.7,16.7,171310
VHC,20200513,33.35,33.4,32.5,32.6,880250
VHM,20200513,72.6,73,70.9,71.4,3373310
VIC,20200513,95.1,96,91.5,95,2652530
VID,20200513,3.38,3.59,3.38,3.58,570
VIP,20200513,4.9,4.9,4.79,4.85,63150
VIS,20200513,20.3,20.3,19,19,4870
VJC,20200513,117,117,109.2,114.9,709770
VMD,20200513,21.2,21.2,21.2,21.2,850
VND,20200513,12,12.25,11.8,12.05,997180
VNE,20200513,4.3,4.5,4.3,4.49,168950
VNG,20200513,13.75,13.9,13.55,13.9,192250
VNL,20200513,13.3,13.3,13.3,13.3,480
VNM,20200513,113.2,115,110,113.7,2507730
VNS,20200513,9.31,9.57,9.31,9.55,12810
VOS,20200513,1.36,1.45,1.36,1.43,328210
VPB,20200513,23.7,24.2,23.05,23.9,7305760
VPD,20200513,14.1,14.2,14.1,14.2,3180
VPG,20200513,19.1,19.5,18.8,19.5,20120
VPH,20200513,3.85,4,3.71,3.88,111660
VPI,20200513,42.2,42.55,41.9,41.9,611680
VPS,20200513,9.7,10.8,9.7,10.8,110
VRC,20200513,6.36,6.5,6.15,6.5,525030
VRE,20200513,25,25.1,24.5,24.5,4037060
VSC,20200513,28.3,28.4,27.75,28,125320
VSH,20200513,18.2,18.2,18.05,18.1,7170
VSI,20200513,25.4,25.4,25.4,25.4,10
VTB,20200513,10.5,10.5,10.3,10.3,1440
VTO,20200513,7,7,6.92,6.99,14490
YBM,20200513,3.44,3.5,3.37,3.5,16600
YEG,20200513,55.7,55.9,55,55,18670
AAA,20200512,12.2,12.75,12.05,12.7,3146680
AAM,20200512,11.7,11.7,11.7,11.7,150
ABS,20200512,15.25,15.45,15,15.45,158790
ABT,20200512,33,33.75,33,33.75,130
ACC,20200512,18.6,19.1,18.6,19.1,70
ACL,20200512,21.1,21.1,21.1,21.1,89290
ADS,20200512,10.2,10.2,10,10.05,3160
AGG,20200512,27.35,27.4,26.85,27.4,201230
AGM,20200512,12.2,13.05,12,13,58110
AGR,20200512,3.17,3.34,3.1,3.22,300480
AMD,20200512,3.11,3.18,3.07,3.14,2458330
ANV,20200512,17.5,18.7,17.2,18.7,859000
APC,20200512,17.5,17.8,17.45,17.7,14090
APG,20200512,9.3,9.3,9.2,9.22,673320
ASM,20200512,5.2,5.26,5.12,5.2,2759280
ASP,20200512,5.25,5.3,5.2,5.2,31080
AST,20200512,53,55,52.3,55,361010
ATG,20200512,0.52,0.53,0.5,0.53,48240
BBC,20200512,43.8,43.8,42.5,42.7,6580
BCE,20200512,7.8,7.9,7.7,7.8,113650
BCG,20200512,5.71,5.74,5.5,5.65,421780
BFC,20200512,11.65,12.3,11.55,11.95,431530
BHN,20200512,57.1,57.1,56.3,56.8,12150
BIC,20200512,24,24.1,24,24.1,1270
BID,20200512,38.3,38.65,37.95,38.55,1645960
BMC,20200512,13.2,13.45,12.9,13.45,63750
BMI,20200512,21.448,21.588,20.327,21.495,546813
BMP,20200512,45,47,45,47,392600
BRC,20200512,10.25,10.25,10.25,10.25,20
BSI,20200512,7.62,7.89,7.62,7.88,4790
BTP,20200512,15,15.7,14.9,15.55,67890
BTT,20200512,45,45,45,45,0
BVH,20200512,47.9,50,47.5,49.8,1471180
BWE,20200512,20.95,21.55,20.95,21.5,208830
C32,20200512,25,25,24.3,24.95,24840
C47,20200512,8.9,8.93,8.5,8.55,26050
CAV,20200512,65,65,64.5,65,1170
CCI,20200512,12.6,12.6,12.6,12.6,400
CCL,20200512,7.45,7.46,7.35,7.41,65470
CDC,20200512,14.5,15,14.5,15,20
CEE,20200512,13.15,13.5,13.15,13.5,520
CHP,20200512,19.6,19.6,19,19,3460
CIG,20200512,1.8,1.8,1.8,1.8,2160
CII,20200512,19.65,20.5,19.45,20.35,1077800
CKG,20200512,8.26,8.45,8,8.3,61110
CLC,20200512,26.9,28,26.9,28,6700
CLG,20200512,1.6,1.66,1.49,1.6,356540
CLL,20200512,28.5,28.5,28.5,28.5,0
CLW,20200512,26.55,26.55,26.55,26.55,0
CMG,20200512,28.45,29,28.3,29,30930
CMV,20200512,12.1,12.1,12.1,12.1,0
CMX,20200512,16,16.15,15.6,16.15,1354210
CNG,20200512,20.85,20.85,20.75,20.85,42670
COM,20200512,44,44,43,43,50
CRC,20200512,11.35,11.35,11.2,11.3,42870
CRE,20200512,15.4,16.15,15.35,15.7,722190
CSM,20200512,16.8,17.1,16.65,16.9,191430
CSV,20200512,20.6,21.5,20.55,21.2,578210
CTD,20200512,66,69,65.1,69,400210
CTF,20200512,21,21.3,20.2,20.8,149220
CTG,20200512,21.15,21.8,20.85,21.65,6576780
CTI,20200512,19,20.3,19,20.3,926280
CTS,20200512,5.72,6.1,5.7,6.05,244930
CVT,20200512,17.15,17.6,17,17.55,370150
D2D,20200512,55.258,57.593,54.188,57.593,427473
DAG,20200512,5.35,5.53,5.35,5.45,364560
DAH,20200512,9.6,9.6,9.38,9.38,2799140
DAT,20200512,6.84,6.84,6.84,6.84,0
DBC,20200512,30.85,32.15,30.6,31.4,2853920
DBD,20200512,51.2,51.7,51.1,51.3,27810
DCL,20200512,20.4,20.6,20,20.4,79300
DCM,20200512,7.96,8.52,7.96,8.52,4383450
DGW,20200512,27.4,27.5,26.4,26.9,552350
DHA,20200512,32.433,32.903,31.587,32.715,47400
DHC,20200512,37.35,37.75,37.05,37.5,370260
DHG,20200512,94,94,92.5,93.6,27740
DHM,20200512,7,7,6.65,6.8,48780
DIC,20200512,1.55,1.58,1.55,1.58,87680
DIG,20200512,11.9,12.35,11.7,12.2,945260
DLG,20200512,1.48,1.48,1.46,1.47,2532060
DMC,20200512,49.9,52.7,49.8,52.6,260800
DPG,20200512,25.373,25.902,24.652,25.469,517870
DPM,20200512,14,14.75,13.85,14.75,4958340
DPR,20200512,37.65,38.7,37.65,38.2,15600
DQC,20200512,18.1,18.1,17.55,17.55,7890
DRC,20200512,19.8,20.25,19.6,20.1,576880
DRH,20200512,6.25,6.61,6.05,6.55,1737810
DRL,20200512,52,52,52,52,310
DSN,20200512,46.5,48.6,46.5,48.5,32840
DTA,20200512,4.13,4.64,4.12,4.59,14400
DTL,20200512,16.65,16.65,15.6,15.6,50
DTT,20200512,15.5,15.5,15.5,15.5,0
DVP,20200512,34.5,34.6,33.9,34.5,49780
DXG,20200512,10.2,10.55,9.98,10.4,4155510
DXV,20200512,2.44,2.45,2.3,2.44,15960
E1VFVN30,20200512,12.95,13.1,12.77,13.1,968540
EIB,20200512,15.35,15.45,15,15.25,209410
ELC,20200512,5.39,5.55,5.39,5.45,65400
EMC,20200512,10.8,10.8,10.8,10.8,0
EVE,20200512,9.178,9.361,9.012,9.269,80321
EVG,20200512,2.43,2.43,2.38,2.41,333830
FCM,20200512,6.3,6.44,6.2,6.44,14260
FCN,20200512,9.2,9.45,9.09,9.32,1078380
FDC,20200512,9.16,9.77,9.16,9.77,840
FIR,20200512,29.75,29.85,29.45,29.55,57390
FIT,20200512,5.98,5.98,5.81,5.9,258520
FLC,20200512,2.93,2.93,2.9,2.9,4067300
FMC,20200512,25.4,26.8,25.1,26.2,124150
FPT,20200512,46.06,46.401,45.719,46.401,3315675
FRT,20200512,20.35,20.55,20.05,20.35,727730
FTM,20200512,1.4,1.4,1.36,1.39,153410
FTS,20200512,10.47,10.862,10.382,10.862,139974
FUESSVFL,20200512,8.86,8.89,8.78,8.89,160
FUEVFVND,20200512,10.5,10.5,10.5,10.5,10
GAB,20200512,155,156.4,150,151.8,109400
GAS,20200512,72.9,74,71,73.2,1145720
GDT,20200512,27.2,27.4,27,27.2,7520
GEG,20200512,20.9,20.9,20.7,20.8,367050
GEX,20200512,15.4,15.45,15.2,15.35,1354050
GIL,20200512,17.95,19,17.8,19,853720
GMC,20200512,16.6,17.75,16.6,17.75,64530
GMD,20200512,19.15,19.4,18.85,19.3,549130
GSP,20200512,10.25,10.25,10,10.25,3000
GTA,20200512,11.071,11.071,10.711,11.026,4566
GTN,20200512,17,17.5,16.9,17.5,2168120
GVR,20200512,12.2,12.75,12.05,12.5,1423970
HAG,20200512,3.91,3.96,3.72,3.85,5671790
HAH,20200512,10.85,10.95,10.75,10.85,90670
HAI,20200512,2.83,2.94,2.82,2.89,2933710
HAP,20200512,3.01,3.05,2.99,3.05,72420
HAR,20200512,2.62,2.67,2.6,2.65,475060
HAS,20200512,6.7,6.7,6.7,6.7,100
HAX,20200512,11.35,11.4,11.2,11.25,90090
HBC,20200512,7.85,8.13,7.75,8.06,4100030
HCD,20200512,3.55,3.59,3.45,3.53,347120
HCM,20200512,18.1,18.35,17.7,18.1,2317490
HDB,20200512,22.55,22.9,22.45,22.7,1016600
HDC,20200512,15.016,15.537,14.973,15.32,1262444
HDG,20200512,24.8,25.6,24.5,25.3,400790
HHS,20200512,4.25,4.27,4.18,4.24,2290910
HID,20200512,2.42,2.48,2.42,2.46,93030
HII,20200512,12.3,12.4,12.2,12.3,74050
HMC,20200512,13.55,14.6,13.55,14,60230
HNG,20200512,14,14.1,13.75,14,610090
HOT,20200512,38.15,41,38.15,41,50
HPG,20200512,23.65,23.9,23.4,23.65,10527620
HPX,20200512,26.9,26.9,26.65,26.85,241490
HQC,20200512,1.06,1.08,1.06,1.07,2692290
HRC,20200512,37.5,40,37.5,40,4220
HSG,20200512,7.8,8.44,7.77,8.44,13916820
HSL,20200512,5.6,5.99,5.6,5.99,143970
HT1,20200512,13.6,13.6,13.3,13.5,348700
HTI,20200512,11.9,11.95,11.85,11.85,550
HTL,20200512,14.6,14.6,13.7,14.6,790
HTN,20200512,17.7,17.7,17.3,17.5,129340
HTT,20200512,0.87,0.87,0.81,0.87,120210
HTV,20200512,13.6,13.6,13.6,13.6,2850
HU1,20200512,5.7,5.7,5.7,5.7,4410
HU3,20200512,7.4,7.4,7.4,7.4,240
HUB,20200512,16.7,16.7,16.7,16.7,2670
HVG,20200512,5.1,5.1,4.86,5.1,769530
HVH,20200512,7.25,7.69,7.1,7.69,295590
HVN,20200512,26.9,27,26.65,26.95,989670
HVX,20200512,3.26,3.26,3.26,3.26,0
IBC,20200512,20.1,20.15,20.05,20.15,315580
ICT,20200512,16.1,16.9,16.1,16.4,35670
IDI,20200512,4.04,4.15,3.98,4.09,2674200
IJC,20200512,11.8,11.85,11.65,11.7,238090
ILB,20200512,16,16.75,16,16.7,27710
IMP,20200512,54.9,54.9,53.9,54.1,18360
ITA,20200512,2.6,2.67,2.56,2.61,7667090
ITC,20200512,13.3,13.3,13.3,13.3,8000
ITD,20200512,8.45,8.45,8.24,8.24,5360
JVC,20200512,2.67,2.71,2.66,2.67,553910
KBC,20200512,13.1,13.5,12.9,13.3,3524880
KDC,20200512,20.6,20.75,20.35,20.75,397560
KDH,20200512,21.4,22.55,21.35,22.55,1426970
KHP,20200512,8.79,8.8,8.42,8.8,5050
KMR,20200512,2.01,2.06,2,2.05,80840
KOS,20200512,28.3,29,27.6,28.8,426630
KPF,20200512,19.55,19.55,19.55,19.55,0
KSB,20200512,20.55,21.3,20,20.6,1112990
L10,20200512,14.75,14.75,14.55,14.55,60
LAF,20200512,9.2,9.2,8.97,8.97,30
LBM,20200512,28.5,28.5,27.5,27.8,6980
LCG,20200512,5.75,5.76,5.5,5.7,406930
LCM,20200512,0.61,0.63,0.6,0.63,46120
LDG,20200512,5.25,5.47,5.1,5.44,4248450
LEC,20200512,17,17,17,17,20
LGC,20200512,41.5,41.5,41.5,41.5,0
LGL,20200512,4.4,4.68,4.38,4.64,15030
LHG,20200512,17,17.4,16.8,17.3,406280
LIX,20200512,59.17,61.449,58.971,61.449,207845
LM8,20200512,22.45,22.45,22.45,22.45,30
LMH,20200512,1.1,1.1,1.05,1.08,418200
LSS,20200512,4.59,4.59,4.5,4.5,24470
MBB,20200512,16.8,17.2,16.6,17.2,11943010
MCG,20200512,1.6,1.71,1.6,1.68,2210
MCP,20200512,12.61,12.61,12.61,12.61,0
MDG,20200512,10.45,11.9,10.45,10.5,80
MHC,20200512,2.8,2.85,2.8,2.84,17160
MSH,20200512,35.5,37.75,35.35,37.75,221620
MSN,20200512,63,63.2,61.8,62,1028270
MWG,20200512,84.8,84.8,82.5,83.3,1938080
NAF,20200512,25.5,25.7,25.3,25.6,32610
NAV,20200512,18.15,18.15,18.15,18.15,60
NBB,20200512,18.15,19.4,18.15,19.2,71240
NCT,20200512,59.6,59.9,59.5,59.6,21830
NHH,20200512,46.5,48.5,46.4,48.2,250820
NKG,20200512,6.65,6.88,6.53,6.85,3064490
NLG,20200512,23.8,24.3,23,24.3,1508710
NNC,20200512,46.3,46.3,45.2,45.3,3590
NSC,20200512,63.8,66,63.4,63.5,14760
NT2,20200512,20.1,20.95,20.05,20.9,747160
NTL,20200512,17.3,17.6,17.1,17.6,403850
NVL,20200512,54.1,54.2,52.5,52.7,979420
NVT,20200512,5.5,5.5,5.3,5.3,1860
OGC,20200512,3.22,3.4,3.18,3.37,1791940
OPC,20200512,56.6,56.6,56,56.5,1430
PAC,20200512,22.65,24,22.3,23.6,102860
PAN,20200512,23.7,24,23.6,23.65,27890
PC1,20200512,16.4,16.7,16.2,16.6,522640
PDN,20200512,64.7,65,61,65,1290
PDR,20200512,23.36,23.758,23.183,23.67,1212249
PET,20200512,7.26,7.35,7.23,7.29,107010
PGC,20200512,13.6,13.7,13.5,13.7,38230
PGD,20200512,30.2,30.5,30,30.5,5840
PGI,20200512,16,16.3,16,16.3,1110
PHC,20200512,9.7,9.75,9.56,9.7,45910
PHR,20200512,44.7,46.1,44,46,2222720
PIT,20200512,3.87,3.87,3.82,3.87,2330
PJT,20200512,10,10,9.61,9.9,5320
PLP,20200512,8.7,8.7,8.21,8.25,63530
PLX,20200512,44.3,46,43.4,45.55,1799500
PME,20200512,59.579,60.437,59.484,60.056,40639
PMG,20200512,11.95,12.6,11.95,12.3,23540
PNC,20200512,9,9,8.32,8.32,720
PNJ,20200512,59.7,63.8,58.7,63.8,2362950
POM,20200512,4.34,4.35,4.25,4.3,17740
POW,20200512,10.15,10.7,10,10.4,9616910
PPC,20200512,24.7,25.6,24.7,25.3,199300
PTB,20200512,47.5,48.4,46.7,48.4,295060
PTC,20200512,8.3,8.3,8.3,8.3,10
PTL,20200512,3.4,3.6,3.4,3.6,140
PVD,20200512,10.35,10.75,10.05,10.5,7489770
PVT,20200512,10.5,10.7,10.3,10.65,1935580
PXI,20200512,2.86,2.86,2.66,2.85,6310
PXS,20200512,4.25,4.25,4.25,4.25,123970
PXT,20200512,1.06,1.13,1.06,1.1,63660
QBS,20200512,1.84,1.88,1.84,1.86,35670
QCG,20200512,7.95,7.95,7.7,7.95,697610
RAL,20200512,82.5,82.6,82,82,4010
RDP,20200512,7.5,7.5,7.3,7.3,4410
REE,20200512,30.7,31.45,30.45,31.3,924900
RIC,20200512,4.38,4.38,4.38,4.38,0
ROS,20200512,3.49,3.51,3.42,3.45,8392330
S4A,20200512,29.5,29.5,27.9,27.9,60
SAB,20200512,173.3,175.1,173,173.5,59110
SAM,20200512,9.3,9.34,9.28,9.34,73580
SAV,20200512,8.5,8.5,8.4,8.4,430
SBA,20200512,14.8,14.8,14,14.2,19710
SBT,20200512,14.7,14.75,14.45,14.5,2254630
SBV,20200512,8.75,9.2,8.75,9.2,3020
SC5,20200512,19.4,21.75,19.3,19.3,80
SCD,20200512,22.45,22.85,22.4,22.85,10290
SCR,20200512,4.55,4.61,4.5,4.6,2007540
SCS,20200512,106,109.7,106,109,32210
SFC,20200512,21.5,21.5,21.5,21.5,0
SFG,20200512,5.35,5.6,5.2,5.6,34350
SFI,20200512,19.1,19.1,18.2,18.25,3000
SGN,20200512,71.8,71.8,70.6,71.8,3110
SGR,20200512,15.2,15.2,15.2,15.2,40
SGT,20200512,4.2,4.4,4.01,4.01,6690
SHA,20200512,4.12,4.2,4.12,4.2,1710
SHI,20200512,8.4,8.6,8.2,8.55,217190
SHP,20200512,24.3,24.3,23,24,2020
SII,20200512,17.9,18.9,17.9,18.7,450
SJD,20200512,16.9,16.9,16.75,16.9,47310
SJF,20200512,1.95,2.06,1.92,2,1005330
SJS,20200512,19.3,19.5,18.95,19.3,63400
SKG,20200512,9.9,10,9.85,9.91,175470
SMA,20200512,19.6,19.6,19.6,19.6,100
SMB,20200512,30.5,30.8,30.4,30.6,52320
SMC,20200512,10.95,10.95,10.55,10.9,20020
SPM,20200512,10.2,10.2,10.2,10.2,5090
SRC,20200512,16.5,17,16.4,17,16690
SRF,20200512,13.083,13.083,12.706,12.706,3219
SSC,20200512,53,56.9,53,56.9,60
SSI,20200512,14,14.35,13.8,14.2,3956090
ST8,20200512,12.1,12.1,12.1,12.1,700
STB,20200512,9.69,9.75,9.46,9.7,11311610
STG,20200512,16,17,16,16.5,6120
STK,20200512,17.2,18,16.9,17.8,325540
SVC,20200512,74,78,74,74,7100
SVI,20200512,62.1,62.1,62.1,62.1,0
SVT,20200512,8.1,8.1,8.1,8.1,100
SZC,20200512,19.1,19.85,18.85,19.5,995290
SZL,20200512,39.5,41.5,39.2,40.45,52800
TAC,20200512,25.186,25.372,24.909,25.186,56124
TBC,20200512,23.1,23.1,23.1,23.1,100
TCB,20200512,20.1,20.75,19.6,20.6,3555810
TCD,20200512,10.25,10.65,10.25,10.65,1280
TCH,20200512,23.4,23.55,22.8,23.35,816530
TCL,20200512,21.4,21.4,21.4,21.4,35900
TCM,20200512,16.2,16.75,16.05,16.75,1448730
TCO,20200512,8.06,8.06,8.06,8.06,10
TCR,20200512,3.61,3.61,3.61,3.61,10
TCT,20200512,35,35,34.9,34.9,3450
TDC,20200512,7.66,7.75,7.62,7.75,49400
TDG,20200512,1.79,1.79,1.75,1.77,513500
TDH,20200512,8.31,8.44,8.31,8.31,521080
TDM,20200512,20.7,21,20.7,20.9,199720
TDW,20200512,23.25,23.25,23.25,23.25,490
TEG,20200512,2.85,2.98,2.85,2.98,60
TGG,20200512,0.84,0.84,0.81,0.84,288700
THG,20200512,47.055,48.411,47.055,48.12,6734
THI,20200512,26.1,26.1,26.1,26.1,0
TIP,20200512,18.5,19.75,18.5,19.4,198730
TIX,20200512,29.696,29.696,29.696,29.696,73
TLD,20200512,5.55,5.99,5.55,5.99,161280
TLG,20200512,34,34.3,33.7,33.9,239830
TLH,20200512,3,3.02,2.95,3.02,420820
TMP,20200512,32.5,32.5,32,32,6230
TMS,20200512,26.5,26.5,25.15,25.6,13830
TMT,20200512,5.3,5.3,5.3,5.3,2540
TN1,20200512,65,65,64.7,65,1230
TNA,20200512,15.8,16.35,15.3,16.2,416960
TNC,20200512,16.65,17,16.65,17,710
TNI,20200512,10.5,10.55,10.4,10.55,600110
TNT,20200512,1.5,1.52,1.48,1.5,18190
TPB,20200512,18.8,20.05,18.55,20.05,353420
TPC,20200512,8.27,8.89,8.27,8.88,540
TRA,20200512,57.1,57.3,57,57.2,2510
TRC,20200512,28.5,28.5,28,28,2640
TS4,20200512,2.7,2.85,2.7,2.85,13670
TSC,20200512,2.32,2.32,2.25,2.28,280650
TTB,20200512,3.43,3.43,3.35,3.43,3100700
TTE,20200512,13.9,13.9,13.9,13.9,0
TTF,20200512,2.06,2.08,2.05,2.07,1433530
TV2,20200512,66,68.9,64,68.9,72260
TVB,20200512,10.1,10.2,9.99,10,439300
TVS,20200512,10.35,10.8,10.35,10.65,15020
TVT,20200512,20.3,20.6,20.05,20.6,1070
TYA,20200512,12.5,12.5,12.3,12.4,21850
UDC,20200512,2.8,2.98,2.8,2.82,3670
UIC,20200512,36.48,36.931,36.299,36.48,39569
VAF,20200512,5.25,5.25,5.25,5.25,0
VCB,20200512,74.6,76,74.4,75.6,2199500
VCF,20200512,210,217,210,210,50
VCI,20200512,22.45,22.45,21.9,22.45,1566100
VDP,20200512,37,37,37,37,0
VDS,20200512,6.19,6.19,6.19,6.19,0
VFG,20200512,37.3,37.3,37.3,37.3,10190
VGC,20200512,17.1,17.25,16.7,16.9,171050
VHC,20200512,32.7,33.95,32,33.3,853830
VHM,20200512,73.3,73.9,72,73.5,1769100
VIC,20200512,97.4,97.4,95,97,770030
VID,20200512,3.41,3.62,3.4,3.62,9340
VIP,20200512,4.8,4.98,4.73,4.9,152720
VIS,20200512,19,19,19,19,570
VJC,20200512,118.6,118.6,116.6,117.4,448580
VMD,20200512,21.25,21.25,21.25,21.25,0
VND,20200512,11.9,12.4,11.8,12.25,2214440
VNE,20200512,4.6,4.6,4.4,4.4,113050
VNG,20200512,13.85,13.85,13.5,13.75,172750
VNL,20200512,13.1,13.1,13.1,13.1,0
VNM,20200512,108.5,114.4,107.4,113.9,2944650
VNS,20200512,9.6,9.6,9.36,9.54,19450
VOS,20200512,1.36,1.38,1.35,1.36,51040
VPB,20200512,24.2,24.2,23.35,24.05,6834010
VPD,20200512,14.1,14.2,14.1,14.1,17470
VPG,20200512,18.8,19.2,18.6,19.1,19890
VPH,20200512,3.8,3.85,3.69,3.85,190390
VPI,20200512,42.2,42.35,41.95,42.2,700730
VPS,20200512,10.8,10.8,10.05,10.1,220
VRC,20200512,6.1,6.35,6.1,6.11,197500
VRE,20200512,25,25.4,24.95,25.25,3654270
VSC,20200512,28,28.35,27.65,28.3,96880
VSH,20200512,17.95,18.75,17.95,18.1,148120
VSI,20200512,25.6,25.6,25.6,25.6,10
VTB,20200512,10.1,10.2,10.1,10.2,310
VTO,20200512,7,7,6.93,6.95,20800
YBM,20200512,3.42,3.45,3.35,3.44,15560
YEG,20200512,55,56.8,54.7,55.7,53470
AAA,20200511,12.25,12.35,12.05,12.25,1977280
AAM,20200511,11.65,11.65,11.2,11.65,3050
ABS,20200511,14.9,15.5,14.5,14.9,230270
ABT,20200511,31.6,31.6,31.6,31.6,0
ACC,20200511,18.6,19,18.6,18.6,210
ACL,20200511,0,19.75,19,19.75,58470
ADS,20200511,0,9.9,9.8,9.85,2570
AGG,20200511,27.4,27.5,27.15,27.4,209390
AGM,20200511,12.2,12.3,12,12.2,21180
AGR,20200511,3.15,3.18,3.02,3.15,264170
AMD,20200511,3.12,3.2,3.05,3.12,2888760
ANV,20200511,17.5,17.6,17.15,17.5,313530
APC,20200511,17.7,18,17.7,17.7,20490
APG,20200511,9.26,9.3,9.25,9.26,806050
ASM,20200511,5.19,5.26,5.1,5.19,1799320
ASP,20200511,0,5.28,5.2,5.25,82200
AST,20200511,51.8,52.2,51.2,51.8,85170
ATG,20200511,0.52,0.54,0.51,0.52,40590
BBC,20200511,0,44,42.05,43.8,970
BCE,20200511,7.8,8,7.6,7.8,109500
BCG,20200511,5.74,5.9,5.55,5.74,485360
BFC,20200511,11.55,11.7,11.45,11.55,432920
BHN,20200511,57.1,57.5,56.8,57.1,20370
BIC,20200511,24.1,24.2,23.6,24.1,3240
BID,20200511,38.5,39,37.95,38.5,1209730
BMC,20200511,12.6,12.6,12.4,12.6,41980
BMI,20200511,21.448,21.588,20.887,21.448,228274
BMP,20200511,45,45.5,44.1,45,136950
BRC,20200511,11,11,11,11,0
BSI,20200511,7.89,7.99,7.6,7.89,2610
BTP,20200511,15.1,15.3,14.9,15.1,99740
BTT,20200511,0,45,42,45,20
BVH,20200511,48.15,48.8,48,48.15,917750
BWE,20200511,20.95,21.1,20.75,20.95,295000
C32,20200511,24.95,25,23.7,24.95,106130
C47,20200511,8.85,9.36,8.85,8.85,9020
CAV,20200511,0,66.9,65,65,2590
CCI,20200511,13.05,13.05,13.05,13.05,0
CCL,20200511,7.45,7.45,7.23,7.45,162210
CDC,20200511,14.5,14.5,14.5,14.5,0
CEE,20200511,13.85,14,13.8,13.85,10870
CHP,20200511,0,19,19,19,13700
CIG,20200511,0,1.75,1.75,1.75,1000
CII,20200511,19.7,19.85,19.45,19.7,646680
CKG,20200511,8.26,8.26,8.1,8.26,10790
CLC,20200511,0,28.35,26.8,28.35,3160
CLG,20200511,1.6,1.67,1.6,1.6,984200
CLL,20200511,0,29,27,28.5,1090
CLW,20200511,0,27.5,26.05,26.55,50
CMG,20200511,28.45,28.8,28.2,28.45,32810
CMV,20200511,0,12.1,12.1,12.1,10
CMX,20200511,15.1,15.1,14.55,15.1,749410
CNG,20200511,20.85,20.85,20.75,20.85,11550
COM,20200511,0,43.5,43.5,43.5,20
CRC,20200511,11.35,11.4,11.3,11.35,45190
CRE,20200511,15.4,15.45,15.1,15.4,637720
CSM,20200511,16.85,16.95,16.6,16.85,205440
CSV,20200511,20.6,20.7,20.5,20.6,330730
CTD,20200511,66.3,67.4,65.6,66.3,288520
CTF,20200511,21.3,22,21.3,21.3,148960
CTG,20200511,21.25,21.55,20.9,21.25,7654090
CTI,20200511,19,19.7,18.9,19,412560
CTS,20200511,5.72,5.77,5.6,5.72,170190
CVT,20200511,17.2,17.4,17.15,17.2,304060
D2D,20200511,55.258,55.841,54.479,55.258,151759
DAG,20200511,5.37,5.5,5.25,5.37,268120
DAH,20200511,9.6,9.6,8.95,9.6,272560
DAT,20200511,0,6.84,6.84,6.84,10
DBC,20200511,30.05,30.05,28.4,30.05,3798540
DBD,20200511,51.2,52.5,51,51.2,45620
DCL,20200511,20.5,20.5,20.1,20.5,30800
DCM,20200511,7.97,8.1,7.95,7.97,1104570
DGW,20200511,27.35,27.8,26.1,27.35,781690
DHA,20200511,32.903,33.185,31.587,32.903,37826
DHC,20200511,37.35,37.7,37.05,37.35,254550
DHG,20200511,94,95,93,94,35220
DHM,20200511,6.8,7,6.66,6.8,41760
DIC,20200511,1.56,1.57,1.54,1.56,176760
DIG,20200511,11.9,11.9,11.35,11.9,1675860
DLG,20200511,1.47,1.48,1.45,1.47,4448460
DMC,20200511,49.8,50.5,49.7,49.8,72870
DPG,20200511,24.652,24.652,23.019,24.652,649891
DPM,20200511,13.85,14,13.7,13.85,2108920
DPR,20200511,38.2,38.4,37.7,38.2,17130
DQC,20200511,17.7,18.3,17.5,17.7,51550
DRC,20200511,19.8,19.85,19.25,19.8,596190
DRH,20200511,6.24,6.27,6,6.24,2764240
DRL,20200511,51.5,51.5,50.5,51.5,220
DSN,20200511,46.1,46.1,45.8,46.1,43870
DTA,20200511,4.41,4.7,4.41,4.41,16560
DTL,20200511,0,15.6,15.6,15.6,320
DTT,20200511,15.5,15.5,15.5,15.5,0
DVP,20200511,34.6,34.65,33.5,34.6,20530
DXG,20200511,10.2,10.25,9.92,10.2,3206100
DXV,20200511,0,2.45,2.44,2.44,22630
E1VFVN30,20200511,12.95,12.95,12.7,12.95,302370
EIB,20200511,15.4,15.5,15.15,15.4,186110
ELC,20200511,5.4,5.4,5.06,5.4,30420
EMC,20200511,10.8,10.8,10.8,10.8,0
EVE,20200511,9.168,9.178,9.049,9.168,25800
EVG,20200511,2.43,2.43,2.41,2.43,316150
FCM,20200511,0,6.5,6.32,6.42,12050
FCN,20200511,9.2,9.24,9,9.2,1014870
FDC,20200511,9.16,9.17,8.94,9.16,3940
FIR,20200511,29.85,29.95,29.7,29.85,63210
FIT,20200511,5.98,5.99,5.88,5.98,224760
FLC,20200511,2.91,2.94,2.9,2.91,3519810
FMC,20200511,25.1,25.15,24.8,25.1,152670
FPT,20200511,46.06,46.401,45.463,46.06,2484749
FRT,20200511,20.35,20.85,20.2,20.35,1075550
FTM,20200511,1.39,1.4,1.37,1.39,123180
FTS,20200511,10.382,10.382,10.252,10.382,89236
FUESSVFL,20200511,8.86,8.88,8.6,8.86,3260
GAB,20200511,155,156.5,153.2,155,41690
GAS,20200511,73,73,70,73,1084850
GDT,20200511,0,27.5,27,27.2,5780
GEG,20200511,20.9,21,20.65,20.9,369140
GEX,20200511,15.5,15.55,15.35,15.5,1340080
GIL,20200511,17.95,18,17.7,17.95,240850
GMC,20200511,0,16.6,16.3,16.6,3460
GMD,20200511,19,19.1,18.05,19,733410
GSP,20200511,10,10.25,10,10,5180
GTA,20200511,0,10.801,10.261,10.441,1444
GTN,20200511,17.5,17.5,16.75,17.5,2002870
GVR,20200511,12.4,12.5,11.75,12.4,1857810
HAG,20200511,3.76,3.76,3.51,3.76,4426970
HAH,20200511,10.85,11,10.7,10.85,137920
HAI,20200511,2.85,2.88,2.8,2.85,2156670
HAP,20200511,3,3,2.97,3,12120
HAR,20200511,2.66,2.66,2.62,2.66,289010
HAS,20200511,6.5,6.5,6.5,6.5,1500
HAX,20200511,11.35,11.35,10.9,11.35,278410
HBC,20200511,7.85,7.96,7.69,7.85,3232240
HCD,20200511,3.59,3.65,3.21,3.59,1302450
HCM,20200511,18.2,18.25,17.4,18.2,3185780
HDB,20200511,22.55,22.9,22,22.55,1469200
HDC,20200511,14.973,15.059,14.842,14.973,662218
HDG,20200511,24.8,24.8,23.95,24.8,466870
HHS,20200511,4.22,4.32,4.16,4.22,2965200
HID,20200511,2.42,2.48,2.41,2.42,69990
HII,20200511,12.3,12.4,12.1,12.3,59030
HMC,20200511,13.65,14.85,13.5,13.65,116590
HNG,20200511,13.8,13.8,12.9,13.8,2937980
HOT,20200511,41,41,41,41,0
HPG,20200511,23.95,24.1,23.3,23.95,7220240
HPX,20200511,0,27,26.65,26.9,274670
HQC,20200511,1.07,1.08,1.06,1.07,2773870
HRC,20200511,37.5,39.4,34.3,37.5,9160
HSG,20200511,7.89,8.15,7.81,7.89,8415640
HSL,20200511,5.6,5.73,5.5,5.6,72270
HT1,20200511,13.55,13.8,13.45,13.55,253120
HTI,20200511,0,11.95,11.9,11.9,5470
HTL,20200511,0,13.65,13.6,13.65,880
HTN,20200511,17.9,18.5,17.9,17.9,75610
HTT,20200511,0.87,0.95,0.83,0.87,210270
HTV,20200511,14,14,14,14,0
HU1,20200511,5.75,5.78,5.73,5.75,18800
HU3,20200511,0,7.45,7.45,7.45,10
HUB,20200511,16.7,16.7,16.4,16.7,6320
HVG,20200511,5.22,5.69,5.14,5.22,714890
HVH,20200511,7.19,7.4,7.19,7.19,202250
HVN,20200511,26.9,27,26.75,26.9,938070
HVX,20200511,0,3.26,3.26,3.26,10
IBC,20200511,20.1,20.1,19.8,20.1,34350
ICT,20200511,16.75,17.35,16.6,16.75,89790
IDI,20200511,4,4.01,3.92,4,1282670
IJC,20200511,11.75,11.8,11.5,11.75,296670
ILB,20200511,0,15.75,15.2,15.75,52570
IMP,20200511,54,55,53,54,100540
ITA,20200511,2.58,2.66,2.55,2.58,6643160
ITC,20200511,13.3,13.3,13.3,13.3,10
ITD,20200511,8.48,8.49,8.45,8.48,17920
JVC,20200511,2.71,2.75,2.68,2.71,273960
KBC,20200511,13.1,13.4,12.85,13.1,2110900
KDC,20200511,20.5,20.7,20.3,20.5,492160
KDH,20200511,21.35,21.4,21.25,21.35,769000
KHP,20200511,8.42,8.88,8.41,8.42,23120
KMR,20200511,2.02,2.04,2,2.02,43060
KOS,20200511,28.7,29.6,28.3,28.7,347080
KPF,20200511,19.55,19.55,19.55,19.55,0
KSB,20200511,20.8,20.85,20,20.8,1023990
L10,20200511,13.8,13.8,13.8,13.8,30
LAF,20200511,0,9,9,9,60
LBM,20200511,0,27.7,26.6,27.7,4060
LCG,20200511,5.75,5.8,5.55,5.75,507880
LCM,20200511,0,0.64,0.61,0.64,103800
LDG,20200511,5.2,5.2,4.97,5.2,3585790
LEC,20200511,16.9,16.9,16.9,16.9,110
LGC,20200511,41.5,41.5,41.5,41.5,0
LGL,20200511,4.47,4.5,4.36,4.47,80920
LHG,20200511,17,17.3,16.8,17,292340
LIX,20200511,59.071,59.764,56.295,59.071,192720
LM8,20200511,24.1,24.1,21.25,24.1,330
LMH,20200511,1.08,1.09,1.05,1.08,597650
LSS,20200511,4.59,4.6,4.41,4.59,15750
MBB,20200511,16.8,17,16.5,16.8,13871460
MCG,20200511,0,1.66,1.57,1.63,180
MCP,20200511,0,12.61,12.61,12.61,53
MDG,20200511,11.15,11.15,11.15,11.15,0
MHC,20200511,2.77,2.88,2.77,2.77,32720
MSH,20200511,35.3,35.7,35.1,35.3,120780
MSN,20200511,63.1,63.1,60.6,63.1,1838950
MWG,20200511,85,85.6,83.8,85,1257030
NAF,20200511,25.5,25.6,25,25.5,52170
NAV,20200511,0,17,17,17,10
NBB,20200511,18.15,19.1,17.9,18.15,7830
NCT,20200511,59.8,59.9,59.4,59.8,18230
NHH,20200511,46.5,49.1,46.3,46.5,221450
NKG,20200511,6.65,6.9,6.55,6.65,1376790
NLG,20200511,23.6,23.7,22.8,23.6,1055830
NNC,20200511,45.45,45.45,44,45.45,3120
NSC,20200511,64,68,63.5,64,20210
NT2,20200511,20.1,20.25,20.05,20.1,390310
NTL,20200511,17.1,17.2,16.9,17.1,253040
NVL,20200511,54,54.5,51.9,54,855360
NVT,20200511,5.4,5.4,5.2,5.4,3010
OGC,20200511,3.22,3.28,3.13,3.22,902040
OPC,20200511,0,56.9,54,56.6,630
PAC,20200511,22.55,22.8,22.1,22.55,79080
PAN,20200511,23.7,24.4,23.45,23.7,26320
PC1,20200511,16.7,17.1,16.15,16.7,1120310
PDN,20200511,65,65,65,65,0
PDR,20200511,23.493,23.493,22.918,23.493,736720
PET,20200511,7.26,7.28,7.2,7.26,42070
PGC,20200511,13.5,13.7,13.5,13.5,7890
PGD,20200511,30,30,28.6,30,3270
PGI,20200511,15.45,16.5,15.45,15.45,150
PHC,20200511,9.7,9.92,9.3,9.7,61430
PHR,20200511,44.7,44.95,43.9,44.7,1412250
PIT,20200511,0,3.82,3.81,3.82,750
PJT,20200511,9.85,10.3,9.85,9.85,2980
PLP,20200511,0,8.6,8.3,8.6,46630
PLX,20200511,44.3,44.5,43.65,44.3,1344010
PME,20200511,59.484,59.484,58.244,59.484,26656
PMG,20200511,11.9,12,11.9,11.9,21170
PNC,20200511,0,8.94,8.94,8.94,30
PNJ,20200511,59.7,59.9,58.3,59.7,1231840
POM,20200511,4.3,4.35,4.25,4.3,11960
POW,20200511,10.15,10.2,9.97,10.15,6886910
PPC,20200511,24.7,25.1,24.7,24.7,178560
PTB,20200511,47.5,47.5,46.5,47.5,281960
PTC,20200511,0,7.8,7.26,7.8,30
PTL,20200511,0,3.65,3.65,3.65,50
PVD,20200511,10.35,10.35,9.74,10.35,13475920
PVT,20200511,10.5,10.6,10.15,10.5,2568490
PXI,20200511,0,2.86,2.69,2.86,690
PXS,20200511,0,3.98,3.72,3.98,164210
PXT,20200511,1.06,1.06,1.02,1.06,10140
QBS,20200511,1.85,1.86,1.83,1.85,7930
QCG,20200511,7.95,8.1,7.6,7.95,523020
RAL,20200511,82.5,86,82.5,82.5,10940
RDP,20200511,7.5,7.5,7.5,7.5,0
REE,20200511,30.7,30.95,30.5,30.7,349490
RIC,20200511,0,4.4,4.38,4.38,100
ROS,20200511,3.49,3.63,3.4,3.49,13836680
S4A,20200511,27.9,27.9,27.9,27.9,0
SAB,20200511,173.1,176,169,173.1,111670
SAM,20200511,9.3,9.38,9.2,9.3,86590
SAV,20200511,0,8.05,8.03,8.05,10000
SBA,20200511,0,14.2,14,14.2,18320
SBT,20200511,14.8,15,14.6,14.8,2143070
SBV,20200511,9.19,9.2,8.9,9.19,13400
SC5,20200511,0,20.65,19.6,20.65,80
SCD,20200511,21.4,23,21.1,21.4,13080
SCR,20200511,4.56,4.61,4.55,4.56,1519450
SCS,20200511,105.9,106.2,105.5,105.9,31310
SFC,20200511,21.5,21.5,21.5,21.5,0
SFG,20200511,5.39,5.39,5.3,5.39,27080
SFI,20200511,18.2,19.75,17.85,18.2,1350
SGN,20200511,71.8,71.8,71.1,71.8,2210
SGR,20200511,0,15.7,15.7,15.7,10
SGT,20200511,4.28,4.28,4.03,4.28,3430
SHA,20200511,4.09,4.1,4.05,4.09,2560
SHI,20200511,8.6,8.6,8.1,8.6,502190
SHP,20200511,0,24.3,24,24,210
SII,20200511,0,19.2,18.15,19.2,110
SJD,20200511,16.9,17,16.7,16.9,35490
SJF,20200511,1.94,1.95,1.84,1.94,838640
SJS,20200511,19,19.4,18.8,19,76310
SKG,20200511,9.95,10.1,9.82,9.95,151930
SMA,20200511,18.35,18.35,18.35,18.35,0
SMB,20200511,0,30.5,30.2,30.5,39540
SMC,20200511,10.7,11,10.5,10.7,18600
SPM,20200511,10.95,10.95,10.95,10.95,0
SRC,20200511,16.5,17.3,16.2,16.5,9340
SRF,20200511,0,13.13,12.895,13.083,6024
SSC,20200511,0,53.4,50.5,53.4,50
SSI,20200511,14.15,14.15,13.65,14.15,6209600
ST8,20200511,0,12.2,12.2,12.2,500
STB,20200511,9.69,9.75,9.54,9.69,10595020
STG,20200511,16,16.6,15.6,16,21770
STK,20200511,17,17.2,16.9,17,38900
SVC,20200511,74,77,72,74,20330
SVI,20200511,0,62.1,62.1,62.1,10
SVT,20200511,8.15,8.15,8.15,8.15,0
SZC,20200511,19.1,19.75,18.6,19.1,1065140
SZL,20200511,39.5,40.7,39,39.5,92300
TAC,20200511,25.186,25.279,24.538,25.186,50897
TBC,20200511,22.8,22.8,22.8,22.8,0
TCB,20200511,20.2,20.2,19.35,20.2,4765680
TCD,20200511,0,10.25,9.7,10.25,400
TCH,20200511,23.3,23.3,21.8,23.3,1762180
TCL,20200511,0,20,20,20,209310
TCM,20200511,15.7,15.8,15.25,15.7,686260
TCO,20200511,0,8.61,8.61,8.61,10
TCR,20200511,0,3.62,3.39,3.39,20
TCT,20200511,34.9,35,34.9,34.9,9510
TDC,20200511,7.66,7.66,7.6,7.66,39530
TDG,20200511,1.78,1.83,1.75,1.78,458850
TDH,20200511,8.45,8.45,8.3,8.45,750980
TDM,20200511,20.7,20.9,20.6,20.7,124960
TDW,20200511,0,23.25,22.5,23.25,40
TEG,20200511,0,2.98,2.72,2.98,640
TGG,20200511,0.84,0.84,0.83,0.84,172390
THG,20200511,47.781,48.12,46.668,47.781,7054
THI,20200511,0,26.1,26,26.1,6070
TIP,20200511,18.5,18.75,18.45,18.5,253880
TIX,20200511,30.75,30.75,30.75,30.75,0
TLD,20200511,5.6,5.77,5.32,5.6,158190
TLG,20200511,33.6,33.8,32.4,33.6,160810
TLH,20200511,2.97,3,2.93,2.97,45330
TMP,20200511,0,32.7,32.1,32.1,980
TMS,20200511,0,25.95,25.95,25.95,10
TMT,20200511,5.3,5.4,5.3,5.3,1110
TN1,20200511,0,65,64,65,1260
TNA,20200511,15.4,15.6,15.3,15.4,12360
TNC,20200511,16.6,18.1,16.6,16.6,2520
TNI,20200511,10.5,10.55,10.35,10.5,203690
TNT,20200511,1.5,1.5,1.48,1.5,40320
TPB,20200511,18.75,19,18.1,18.75,137630
TPC,20200511,8.89,8.99,7.9,8.89,1150
TRA,20200511,0,57.3,57,57,2020
TRC,20200511,28,28,27.6,28,8510
TS4,20200511,0,2.67,2.5,2.67,48590
TSC,20200511,2.29,2.3,2.18,2.29,271060
TTB,20200511,3.21,3.21,3.01,3.21,569880
TTE,20200511,13.9,13.9,13.9,13.9,0
TTF,20200511,2.07,2.1,2.05,2.07,880540
TV2,20200511,65,65,63.3,65,90850
TVB,20200511,10.1,10.35,10,10.1,427290
TVS,20200511,0,10.85,10.5,10.85,83000
TVT,20200511,20,20,19,20,5240
TYA,20200511,12.5,12.6,12.1,12.5,49390
UDC,20200511,0,2.94,2.94,2.94,10
UIC,20200511,36.48,37.021,36.119,36.48,36911
VAF,20200511,5.25,5.25,5.25,5.25,0
VCB,20200511,74.5,74.5,72.5,74.5,1696160
VCF,20200511,0,222,206,210,1260
VCI,20200511,21,21,20.1,21,725760
VDP,20200511,37,37,35.3,37,310
VDS,20200511,6.19,6.19,6.19,6.19,0
VFG,20200511,37.1,37.1,37.1,37.1,10
VGC,20200511,17.1,17.4,17.1,17.1,95630
VHC,20200511,32.65,33.4,31.6,32.65,695020
VHM,20200511,73.5,73.9,70.8,73.5,2792640
VIC,20200511,97.5,98,95.9,97.5,1358920
VID,20200511,0,3.65,3.65,3.65,40
VIP,20200511,4.98,4.99,4.77,4.98,103090
VIS,20200511,17.8,20,17.8,17.8,190
VJC,20200511,118.6,119.3,117.6,118.6,404180
VMD,20200511,21.25,21.25,20,21.25,2870
VND,20200511,11.8,11.8,11.4,11.8,1691260
VNE,20200511,4.6,4.9,4.5,4.6,140970
VNG,20200511,13.7,13.8,13.6,13.7,192400
VNL,20200511,0,14,13.1,13.1,160
VNM,20200511,108.5,108.5,104.7,108.5,1792200
VNS,20200511,9.35,9.67,9.3,9.35,7110
VOS,20200511,1.36,1.36,1.33,1.36,153700
VPB,20200511,24.1,24.15,23.2,24.1,8508370
VPD,20200511,14.1,14.2,14,14.1,12270
VPG,20200511,18.4,18.6,17.8,18.4,18630
VPH,20200511,3.6,3.96,3.6,3.6,137170
VPI,20200511,42.4,42.6,42.15,42.4,654130
VPS,20200511,10.8,10.8,9.55,10.8,1410
VRC,20200511,6.36,6.46,6.31,6.36,339250
VRE,20200511,25.45,25.65,24.8,25.45,3515430
VSC,20200511,28.25,28.25,26.9,28.25,190420
VSH,20200511,18,18.8,17.85,18,9950
VSI,20200511,23.95,23.95,23.95,23.95,0
VTB,20200511,10.2,10.5,10.1,10.2,10020
VTO,20200511,7,7.1,7,7,30620
YBM,20200511,3.42,3.46,3.4,3.42,1320
YEG,20200511,55,55.7,54.6,55,19940
AAA,20200508,12.2,12.4,12.05,12.05,3145840
AAM,20200508,11.8,11.8,11.1,11.65,90
ABS,20200508,15,15.3,14.5,15.3,299560
ABT,20200508,31.6,31.6,31.6,31.6,100
ACC,20200508,19,19.6,18.6,18.6,2260
ACL,20200508,17.95,18.6,17.6,18.5,56170
ADS,20200508,9.55,9.78,9.55,9.69,2770
AGG,20200508,27.1,27.5,27.05,27.15,201750
AGM,20200508,11.95,12.2,11.9,12.2,31930
AGR,20200508,2.9,3.06,2.9,3.01,318130
AMD,20200508,3.17,3.19,3.08,3.1,3794560
ANV,20200508,17.65,17.95,17.4,17.4,467200
APC,20200508,18.3,18.3,17.4,18,42910
APG,20200508,9.1,9.3,9.1,9.25,885570
ASM,20200508,5.18,5.25,5.07,5.07,2185610
ASP,20200508,5.2,5.26,5.2,5.23,60740
AST,20200508,52.9,52.9,51.8,52.3,98220
ATG,20200508,0.53,0.53,0.52,0.53,10900
BBC,20200508,41.05,44,41,44,2570
BCE,20200508,8,8.15,7.71,7.71,305490
BCG,20200508,5.41,5.73,5.41,5.6,999610
BFC,20200508,11.75,12.1,11.5,11.55,728330
BHN,20200508,56.5,57,56.5,56.8,20000
BIC,20200508,24.2,24.2,23.7,24.2,11160
BID,20200508,37.95,39.3,37.55,38,2563570
BMC,20200508,11.1,11.8,11.1,11.8,46220
BMI,20200508,20.934,21.214,20.654,20.934,282534
BMP,20200508,44.3,45,44.2,44.55,401010
BRC,20200508,11,11,11,11,0
BSI,20200508,7.63,8,7.62,7.89,75820
BTP,20200508,15.2,15.7,15,15.3,55310
BTT,20200508,39.25,45.15,39.25,45.15,30
BVH,20200508,47,49.4,47,47.9,1646520
BWE,20200508,20.8,21.35,20.7,20.75,428270
C32,20200508,25.6,25.6,24.6,24.6,35380
C47,20200508,9.37,9.37,9.08,9.1,35180
CAV,20200508,64,65,64,65,3470
CCI,20200508,13.9,13.9,13.05,13.05,110
CCL,20200508,7.39,7.6,7.2,7.3,180600
CDC,20200508,13.8,14.8,13.8,14.5,60
CEE,20200508,13.15,13.15,13.15,13.15,50
CHP,20200508,20.5,20.5,18.8,18.8,50
CIG,20200508,1.68,1.68,1.68,1.68,1050
CII,20200508,20.05,20.15,19.7,19.7,1274320
CKG,20200508,8,8.2,8,8.15,23480
CLC,20200508,27.6,27.7,27.6,27.6,4950
CLG,20200508,1.67,1.75,1.67,1.71,696010
CLL,20200508,27.5,28,27.5,28,2200
CLW,20200508,25,27.5,25,27.5,230
CMG,20200508,29,29,28.6,28.6,40120
CMV,20200508,11.35,11.35,11.35,11.35,0
CMX,20200508,14.15,14.15,14,14.15,625770
CNG,20200508,20.9,20.9,20.55,20.85,64570
COM,20200508,44,44,44,44,280
CRC,20200508,11.35,11.45,11,11.4,42060
CRE,20200508,15.25,15.35,15.05,15.2,285800
CSM,20200508,17.35,17.35,16.5,17,404260
CSV,20200508,20.8,21,20.6,20.6,408210
CTD,20200508,67.2,68.2,65.4,65.5,496840
CTF,20200508,21.5,22.25,21.1,22.25,157660
CTG,20200508,20.7,21.65,20.6,20.9,12666220
CTI,20200508,19.8,20.5,19.7,19.8,209320
CTS,20200508,5.57,5.7,5.55,5.65,149210
CVT,20200508,16.7,17.4,16.7,17.1,1470870
D2D,20200508,55.452,56.133,54.479,54.479,395002
DAG,20200508,5.6,5.6,5.45,5.47,480420
DAH,20200508,9.2,9.29,8.9,9,163360
DAT,20200508,7.34,7.34,7.34,7.34,10
DBC,20200508,28,29.45,27.95,28.1,5053760
DBD,20200508,50.4,52.1,50.1,51,65640
DCL,20200508,20.65,20.75,20.2,20.4,122470
DCM,20200508,7.96,8.16,7.95,7.98,1846120
DGW,20200508,26.5,26.9,26,26.1,669870
DHA,20200508,32.621,32.903,31.963,32.245,31720
DHC,20200508,38.2,38.2,37.3,37.3,304240
DHG,20200508,94.927,94.927,92.893,92.99,48438
DHM,20200508,6.4,6.8,6.14,6.65,334400
DIC,20200508,1.59,1.59,1.56,1.56,173270
DIG,20200508,11.4,11.8,11.4,11.6,2580160
DLG,20200508,1.45,1.48,1.44,1.47,4640620
DMC,20200508,50,51.5,49.6,49.9,163590
DPG,20200508,22.538,23.547,22.538,23.067,451125
DPM,20200508,13.9,14.05,13.8,13.8,3134380
DPR,20200508,37,39.55,37,38.45,18950
DQC,20200508,16.9,18.05,16.4,18.05,88150
DRC,20200508,19.95,19.95,19.3,19.4,1802400
DRH,20200508,6.19,6.27,5.74,5.86,2614160
DRL,20200508,50.5,52,50.5,50.5,140
DSN,20200508,45.6,46.4,45.5,45.8,37950
DTA,20200508,4.75,4.75,4.31,4.74,11550
DTL,20200508,19.25,19.25,16.75,16.75,110
DTT,20200508,15.5,15.5,15.5,15.5,0
DVP,20200508,35.1,35.2,33.95,33.95,12480
DXG,20200508,9.78,10.2,9.72,9.78,3773140
DXV,20200508,2.45,2.47,2.3,2.3,5510
E1VFVN30,20200508,12.32,12.95,12.32,12.7,478900
EIB,20200508,15.05,15.55,15.05,15.25,463060
ELC,20200508,5.1,5.3,5.05,5.1,40530
EMC,20200508,10.8,10.8,10.8,10.8,0
EVE,20200508,9.178,9.178,8.902,9.132,35279
EVG,20200508,2.42,2.44,2.4,2.43,286530
FCM,20200508,6.46,6.46,6.3,6.41,22310
FCN,20200508,9.15,9.25,9.05,9.06,1126340
FDC,20200508,8.61,9.75,8.61,9.6,770
FIR,20200508,29.55,29.85,29.55,29.7,76870
FIT,20200508,5.9,5.97,5.81,5.88,482480
FLC,20200508,2.91,2.95,2.9,2.9,8327560
FMC,20200508,24.25,25.4,24.25,24.6,100660
FPT,20200508,45.719,46.998,45.719,45.804,4203309
FRT,20200508,21.2,21.2,20.5,20.5,773140
FTM,20200508,1.39,1.39,1.36,1.38,203730
FTS,20200508,10.208,10.339,10.121,10.208,34372
FUESSVFL,20200508,8.27,8.77,8.27,8.57,1110
GAB,20200508,151.5,156,151.5,153.2,61590
GAS,20200508,68.7,70.8,68.7,69.6,1700680
GDT,20200508,26.8,27,26.8,27,7440
GEG,20200508,20.3,21.35,20.2,20.65,553660
GEX,20200508,15.3,15.6,15.25,15.45,1944760
GIL,20200508,18.1,18.4,17.8,17.8,180770
GMC,20200508,16.15,16.95,16.15,16.6,7640
GMD,20200508,18.25,18.55,18.15,18.2,413560
GSP,20200508,9.99,10.25,9.98,10.25,7010
GTA,20200508,11.251,11.251,10.261,11.026,844
GTN,20200508,16.4,17,16.4,16.75,3540820
GVR,20200508,12.5,12.6,12,12,1499440
HAG,20200508,3.6,3.6,3.5,3.52,5525600
HAH,20200508,10.7,10.9,10.55,10.8,99730
HAI,20200508,2.85,2.92,2.81,2.83,2780990
HAP,20200508,2.95,2.99,2.9,2.97,66190
HAR,20200508,2.65,2.66,2.62,2.63,445020
HAS,20200508,6.98,6.98,6.98,6.98,0
HAX,20200508,11.55,11.55,11.15,11.2,145630
HBC,20200508,7.79,7.85,7.69,7.7,3204040
HCD,20200508,3.6,3.66,3.42,3.42,2388730
HCM,20200508,17,17.9,16.95,17.25,4270560
HDB,20200508,21.3,22.75,21.3,22.4,2216860
HDC,20200508,15.19,15.32,14.756,14.929,875800
HDG,20200508,24.45,24.6,23.9,24,389660
HHS,20200508,4.25,4.3,4.18,4.22,2350290
HID,20200508,2.45,2.59,2.41,2.48,137270
HII,20200508,12.45,12.5,12.3,12.3,102400
HMC,20200508,13.5,13.95,13.5,13.95,18420
HNG,20200508,12.75,12.9,12.7,12.9,150690
HOT,20200508,39.5,41,39.5,41,200
HPG,20200508,23.8,24.15,23.4,23.4,12484610
HPX,20200508,26.9,26.95,26.8,26.95,255270
HQC,20200508,1.07,1.08,1.06,1.06,4343590
HRC,20200508,35.2,36.85,35.2,36.85,880
HSG,20200508,7.92,8.11,7.81,7.81,8124060
HSL,20200508,5.42,5.75,5.42,5.6,96080
HT1,20200508,14,14.3,13.65,13.8,195390
HTI,20200508,11.5,11.8,11.5,11.8,18500
HTL,20200508,12.25,12.8,12.2,12.8,1700
HTN,20200508,18.8,19.3,18,18.6,76640
HTT,20200508,0.9,0.9,0.85,0.89,67070
HTV,20200508,14,14,14,14,20
HU1,20200508,5.41,5.41,5.41,5.41,4030
HU3,20200508,7.5,7.5,7.5,7.5,100
HUB,20200508,16.3,16.8,16.3,16.5,1220
HVG,20200508,5.54,5.86,5.52,5.52,155090
HVH,20200508,7.42,7.42,7.36,7.36,69860
HVN,20200508,26.8,27.3,26.7,26.95,1244600
HVX,20200508,3.26,3.26,3.26,3.26,0
IBC,20200508,20.15,20.15,20.05,20.1,31450
ICT,20200508,15,16.5,15,16.5,126050
IDI,20200508,4,4.05,3.9,3.92,2778450
IJC,20200508,11.4,11.7,11.4,11.6,278110
ILB,20200508,15,15.65,15,15.65,1000
IMP,20200508,53.4,53.4,52.6,53,36410
ITA,20200508,2.6,2.71,2.57,2.57,11672380
ITC,20200508,13.5,13.5,12.8,12.9,6900
ITD,20200508,8.5,8.8,8.48,8.48,13080
JVC,20200508,2.77,2.78,2.71,2.72,259850
KBC,20200508,13,13.1,12.7,12.85,4614030
KDC,20200508,20.4,20.8,20.1,20.3,573410
KDH,20200508,21.25,21.4,21.2,21.35,1027960
KHP,20200508,8.01,8.9,8.01,8.4,5880
KMR,20200508,2.03,2.07,2,2.04,178680
KOS,20200508,28.3,29.2,28.3,29,349540
KPF,20200508,19.55,19.55,19.55,19.55,0
KSB,20200508,19.65,20.5,19.6,20.05,2135410
L10,20200508,16.55,16.65,14.55,14.8,1430
LAF,20200508,8.77,8.77,8.77,8.77,950
LBM,20200508,26.5,27.5,26.5,27,5290
LCG,20200508,5.6,5.79,5.5,5.55,556060
LCM,20200508,0.65,0.65,0.63,0.64,57990
LDG,20200508,4.9,5.1,4.87,4.95,3397520
LEC,20200508,15.85,17,15.85,17,240
LGC,20200508,42,43.9,41.5,41.5,60
LGL,20200508,4.79,4.8,4.42,4.45,43990
LHG,20200508,17,17.05,16.75,16.9,569280
LIX,20200508,56.395,56.593,56.097,56.494,92683
LM8,20200508,22.8,22.8,22.8,22.8,10
LMH,20200508,1.09,1.1,1.05,1.05,590910
LSS,20200508,4.54,4.54,4.5,4.52,24070
MBB,20200508,16.4,17,16.4,16.6,12648540
MCG,20200508,1.59,1.6,1.5,1.56,54030
MCP,20200508,13.552,13.552,13.552,13.552,0
MDG,20200508,11.15,11.25,11.15,11.15,8580
MHC,20200508,2.8,2.93,2.76,2.76,10650
MSH,20200508,34.9,35.5,34.9,35.25,176790
MSN,20200508,59,62.4,58.9,61,3319850
MWG,20200508,83,85.9,83,83.8,2361840
NAF,20200508,25.9,25.9,25.5,25.6,46560
NAV,20200508,18,18,18,18,10
NBB,20200508,18.55,18.7,18.5,18.7,26150
NCT,20200508,59.5,59.8,59.3,59.4,22090
NHH,20200508,48.8,50.5,47.5,47.5,237010
NKG,20200508,6.8,6.83,6.66,6.66,2009290
NLG,20200508,22.35,23.15,22,23,1481880
NNC,20200508,44.9,45,44.6,44.9,1030
NSC,20200508,68.9,69,66,68,1960
NT2,20200508,20.2,20.25,19.9,20.05,681200
NTL,20200508,17.3,17.3,16.85,17,244470
NVL,20200508,53.1,54,53,53.9,1341880
NVT,20200508,5.19,5.21,5.19,5.2,3410
OGC,20200508,3.3,3.36,3.19,3.2,2374690
OPC,20200508,56.8,56.8,56.8,56.8,100
PAC,20200508,22.1,22.8,22,22.8,73780
PAN,20200508,24.5,25.8,24.15,24.6,44120
PC1,20200508,16,17,15.85,17,1169570
PDN,20200508,62,65,61.8,65,10720
PDR,20200508,23.095,23.183,22.741,23.006,655070
PET,20200508,7.29,7.29,7.2,7.2,45760
PGC,20200508,13.8,13.8,13.5,13.7,14670
PGD,20200508,30.15,30.2,30.1,30.2,3600
PGI,20200508,16.2,16.3,16,16.3,7680
PHC,20200508,9.95,9.98,9.85,9.89,69810
PHR,20200508,45.4,45.8,44.05,44.15,2183120
PIT,20200508,3.79,3.85,3.79,3.8,3620
PJT,20200508,9.5,9.85,9.5,9.85,3260
PLP,20200508,8,8.3,7.99,8.3,31510
PLX,20200508,42.2,44.95,42.2,43.8,2375610
PME,20200508,60.056,60.056,58.149,58.721,30610
PMG,20200508,11.7,11.9,11.65,11.8,5740
PNC,20200508,9.35,9.45,9.35,9.45,70
PNJ,20200508,58,59.5,57.9,58.2,1518960
POM,20200508,4.35,4.35,4.21,4.3,17700
POW,20200508,10.2,10.4,10,10.1,9446390
PPC,20200508,24.85,25.05,24.65,24.7,207650
PTB,20200508,46.5,47,46,47,263920
PTC,20200508,7.88,7.88,7.8,7.8,1650
PTL,20200508,3.4,3.6,3.4,3.6,1360
PVD,20200508,9.65,9.84,9.63,9.69,7301050
PVT,20200508,10.2,10.4,10.1,10.15,2020850
PXI,20200508,2.89,2.89,2.89,2.89,0
PXS,20200508,3.68,3.75,3.6,3.72,72790
PXT,20200508,1.02,1.06,1.02,1.06,20450
QBS,20200508,1.81,1.88,1.81,1.86,52060
QCG,20200508,7.9,7.99,7.6,7.65,730450
RAL,20200508,84.5,86,84.1,85.9,17690
RDP,20200508,7.6,7.99,7.5,7.5,7170
REE,20200508,30.85,31.4,30.45,30.6,853130
RIC,20200508,4.38,4.38,4.38,4.38,100
ROS,20200508,3.57,3.61,3.54,3.54,8055810
S4A,20200508,27.9,27.9,27.9,27.9,0
SAB,20200508,170,180,170,172,245530
SAM,20200508,9.3,9.33,9.25,9.3,90480
SAV,20200508,8.55,8.7,8.5,8.6,2170
SBA,20200508,14.1,14.1,14,14.1,14740
SBT,20200508,14.25,15.05,14.25,14.75,3442490
SBV,20200508,9.3,9.3,9.15,9.15,3540
SC5,20200508,19.65,19.8,19.65,19.8,110
SCD,20200508,23.05,23.95,22.5,22.5,15380
SCR,20200508,4.55,4.69,4.55,4.57,2497020
SCS,20200508,105.9,105.9,105.3,105.6,40010
SFC,20200508,21.5,21.5,21.5,21.5,100
SFG,20200508,5.39,5.4,5.1,5.4,8160
SFI,20200508,19.75,19.75,18.9,18.9,1140
SGN,20200508,73.5,73.5,70.6,71,3170
SGR,20200508,15.75,15.75,15.3,15.3,560
SGT,20200508,4.19,4.4,4,4,4230
SHA,20200508,4.09,4.1,4,4.08,10130
SHI,20200508,8.6,8.6,8.5,8.55,737330
SHP,20200508,24,24,24,24,0
SII,20200508,17.95,19.5,17.95,19.5,3850
SJD,20200508,17,17,16.6,16.95,56920
SJF,20200508,1.85,1.85,1.8,1.83,595210
SJS,20200508,19.1,19.5,18.7,19.5,80820
SKG,20200508,10.05,10.1,9.93,9.96,311480
SMA,20200508,17.15,18.35,17.15,18.35,100
SMB,20200508,30.5,30.7,30.15,30.5,30750
SMC,20200508,10.85,10.9,10.45,10.9,90
SPM,20200508,11,11,10.9,10.95,50
SRC,20200508,16.4,16.8,16.35,16.8,10680
SRF,20200508,12.895,13.177,12.142,13.177,7586
SSC,20200508,50.5,50.5,50.5,50.5,10
SSI,20200508,13.2,13.8,13.2,13.5,7919390
ST8,20200508,12.8,12.8,12.8,12.8,0
STB,20200508,9.4,9.77,9.4,9.52,15592700
STG,20200508,15.6,15.6,15.6,15.6,30
STK,20200508,17.1,17.3,17,17,124670
SVC,20200508,78.7,78.7,69,74,20100
SVI,20200508,66,66,66,66,0
SVT,20200508,8.15,8.15,8.15,8.15,0
SZC,20200508,19.1,19.5,18.8,18.8,951950
SZL,20200508,42,42,39.3,39.3,76910
TAC,20200508,25.048,25.372,25.001,25.001,52906
TBC,20200508,22.8,22.8,22.8,22.8,200
TCB,20200508,17.7,18.9,17.7,18.9,7260470
TCD,20200508,9.65,9.7,8.76,9.7,6680
TCH,20200508,21.95,22.45,21.7,22.05,1399890
TCL,20200508,17.95,19.25,17.95,18.7,215690
TCM,20200508,15.6,15.7,15.2,15.35,721520
TCO,20200508,9.25,9.25,8.15,9.25,460
TCR,20200508,3.39,3.39,3.39,3.39,500
TCT,20200508,34.8,35,34.8,34.9,6670
TDC,20200508,7.54,7.68,7.54,7.54,97730
TDG,20200508,1.8,1.82,1.76,1.78,556880
TDH,20200508,8.29,8.45,8.29,8.32,751910
TDM,20200508,20.9,20.9,20.5,20.6,139420
TDW,20200508,21.8,21.8,21.8,21.8,10
TEG,20200508,2.9,2.9,2.8,2.9,3290
TGG,20200508,0.83,0.85,0.83,0.84,242300
THG,20200508,47.442,47.636,47.007,47.152,18126
THI,20200508,26.1,26.1,26.1,26.1,300
TIP,20200508,18.7,19,18.65,18.75,195960
TIX,20200508,30.75,30.75,30.75,30.75,0
TLD,20200508,5.3,5.4,5.25,5.4,139660
TLG,20200508,31.45,32.4,31.45,32,307780
TLH,20200508,2.9,2.99,2.9,2.96,796570
TMP,20200508,32,33.3,31.9,32.1,1250
TMS,20200508,25.5,26.1,24,26.1,5650
TMT,20200508,5.4,5.4,5.4,5.4,0
TN1,20200508,64.8,65,64,65,3590
TNA,20200508,15.1,16.3,15.1,15.3,267290
TNC,20200508,18.1,18.1,17,17,3340
TNI,20200508,10.5,10.55,10.4,10.45,439070
TNT,20200508,1.51,1.51,1.48,1.51,41190
TPB,20200508,18.2,18.5,18.05,18.1,168160
TPC,20200508,8.39,8.52,8,8.45,920
TRA,20200508,57.3,57.3,57,57.2,1930
TRC,20200508,28,28.2,27.55,27.55,20060
TS4,20200508,2.49,2.51,2.47,2.5,90660
TSC,20200508,2.32,2.37,2.17,2.18,891920
TTB,20200508,2.94,3.05,2.89,3,641760
TTE,20200508,13.9,13.9,13.9,13.9,0
TTF,20200508,2.06,2.09,2.06,2.07,1383250
TV2,20200508,64,64.2,63,63.2,86750
TVB,20200508,10.25,10.4,10.2,10.25,476110
TVS,20200508,11.1,11.1,10.3,10.95,40580
TVT,20200508,21,21,20,20,1660
TYA,20200508,12.35,12.4,12.1,12.35,48160
UDC,20200508,2.95,2.95,2.75,2.9,43560
UIC,20200508,37.789,37.789,36.66,37.157,17321
VAF,20200508,5.25,5.25,5.25,5.25,10
VCB,20200508,70,74.2,69.8,73.5,3865590
VCF,20200508,214.5,215,214.5,214.5,230
VCI,20200508,19.05,20.3,19.05,19.65,1299710
VDP,20200508,37.4,37.4,35.25,35.25,18060
VDS,20200508,6.19,6.19,6.19,6.19,510
VFG,20200508,37.55,37.55,37.55,37.55,0
VGC,20200508,17.35,17.4,17.2,17.3,273560
VHC,20200508,33,33.4,32.1,32.1,762960
VHM,20200508,68,72.3,67.8,70.9,3635800
VIC,20200508,96.4,100,96.1,97.5,1683960
VID,20200508,3.46,3.65,3.46,3.65,2090
VIP,20200508,4.52,4.77,4.52,4.77,333950
VIS,20200508,19,19,19,19,850
VJC,20200508,115.2,123.2,115.1,120,922100
VMD,20200508,20.5,21.4,20,21.3,3890
VND,20200508,11.1,11.4,11.1,11.15,1099470
VNE,20200508,4.91,4.91,4.65,4.78,459140
VNG,20200508,13.5,13.5,13,13.45,175640
VNL,20200508,14,14,14,14,0
VNM,20200508,104.5,107.6,104,105,3184170
VNS,20200508,9.29,9.3,9.2,9.3,9970
VOS,20200508,1.37,1.38,1.34,1.36,76770
VPB,20200508,21.5,22.85,21.5,22.8,14723540
VPD,20200508,14.2,14.2,14.1,14.1,10330
VPG,20200508,15.6,17.85,15.55,17.8,17760
VPH,20200508,3.85,3.86,3.7,3.84,362870
VPI,20200508,42.2,42.5,42.15,42.35,1082240
VPS,20200508,10.15,10.15,10.1,10.1,740
VRC,20200508,5.95,6.31,5.91,6.31,214310
VRE,20200508,25,25.9,25,25.3,4038610
VSC,20200508,27,27.3,26.6,26.85,188980
VSH,20200508,18,18.2,17.85,17.85,13450
VSI,20200508,23.95,23.95,23.95,23.95,30
VTB,20200508,10.3,10.3,10.2,10.2,3940
VTO,20200508,6.98,7.1,6.98,7,11870
YBM,20200508,3.46,3.5,3.3,3.35,17200
YEG,20200508,56.4,56.4,52.5,54.9,32130
AAA,20200507,12,12.2,12,12.15,1705560
AAM,20200507,11.5,11.5,11.5,11.5,100
ABS,20200507,16,16,15,15.3,109900
ABT,20200507,32.1,32.1,32.1,32.1,0
ACC,20200507,18.8,19,18.7,19,3480
ACL,20200507,17.5,17.85,16.7,17.4,92730
ADS,20200507,9.9,9.9,9.85,9.9,2030
AGG,20200507,27.05,27.2,26.9,27.1,202980
AGM,20200507,12.1,12.2,11.85,12.05,21880
AGR,20200507,2.88,2.9,2.86,2.89,92130
AMD,20200507,3.28,3.28,3.11,3.14,2199710
ANV,20200507,16.5,17.4,16.45,17.35,823620
APC,20200507,17.9,18.3,17.5,18,38610
APG,20200507,8.9,9.19,8.9,9.19,1494510
ASM,20200507,5,5.15,4.94,5.12,1580770
ASP,20200507,5.11,5.29,5.11,5.2,24270
AST,20200507,51,52.5,51,51.7,80480
ATG,20200507,0.54,0.55,0.52,0.53,13230
BBC,20200507,42.4,43.4,42,43.4,1220
BCE,20200507,7.55,8,7.51,8,328930
BCG,20200507,5.03,5.36,5.03,5.36,768640
BFC,20200507,12.1,12.1,11.65,11.75,367750
BHN,20200507,55,56.5,54,56.3,37450
BIC,20200507,24.15,24.3,23.7,24.3,10250
BID,20200507,36.3,37.6,36.3,37.55,2524450
BMC,20200507,11.15,11.15,11,11.05,15380
BMI,20200507,20.981,21.121,20.467,20.934,198389
BMP,20200507,44.9,44.9,44.3,44.5,217340
BRC,20200507,11,11,11,11,0
BSI,20200507,7.8,8,7.71,7.9,22760
BTP,20200507,15.6,15.6,15.3,15.3,36030
BTT,20200507,36.7,42.2,36.7,42.2,20
BVH,20200507,46.5,47.5,46,46.95,874170
BWE,20200507,20.95,20.95,20.55,20.7,137830
C32,20200507,25.45,25.6,25.1,25.3,69500
C47,20200507,8.19,8.76,8,8.76,244850
CAV,20200507,61.1,65,61.1,65,160
CCI,20200507,13,13,13,13,0
CCL,20200507,7.4,7.66,7.25,7.39,157130
CDC,20200507,14,14.8,14,14.8,1010
CEE,20200507,13.25,14,13.25,13.7,270
CHP,20200507,19,19.5,19,19.5,7010
CIG,20200507,1.8,1.8,1.8,1.8,1000
CII,20200507,19.45,19.9,19.45,19.8,928460
CKG,20200507,8,8.05,8,8,13670
CLC,20200507,26.8,28.3,26.8,28.1,130
CLG,20200507,1.82,1.85,1.75,1.79,50120
CLL,20200507,27,27,27,27,340
CLW,20200507,26.5,26.5,26.5,26.5,130
CMG,20200507,28.5,29.1,28.5,28.9,20920
CMV,20200507,12,12,11.3,11.35,1530
CMX,20200507,13.25,13.25,13,13.25,237260
CNG,20200507,20.9,21.3,20.9,21.3,570
COM,20200507,44,44,44,44,200
CRC,20200507,11.35,11.35,11.2,11.35,46060
CRE,20200507,15.3,15.35,15.15,15.2,347200
CSM,20200507,17.3,17.4,16.8,17.25,208680
CSV,20200507,20.8,21,20.5,20.7,111730
CTD,20200507,66,68.2,66,67,340880
CTF,20200507,21.5,22.5,20.35,22.5,188860
CTG,20200507,20.2,20.65,20.1,20.4,7523830
CTI,20200507,19.7,21.05,19.65,19.75,588410
CTS,20200507,5.57,5.58,5.41,5.57,99440
CVT,20200507,16.6,16.75,16.6,16.65,112900
D2D,20200507,55.647,55.647,54.674,55.258,145643
DAG,20200507,5.67,5.74,5.58,5.67,320010
DAH,20200507,9,9,8.8,9,202410
DAT,20200507,7.89,7.89,7.89,7.89,0
DBC,20200507,27.8,28.3,27.4,27.8,1412400
DBD,20200507,51.1,51.1,50.3,51,39890
DCL,20200507,20.2,20.8,20.2,20.65,34550
DCM,20200507,8.07,8.12,7.96,8.01,1236080
DGW,20200507,27,27.1,26.45,26.6,739210
DHA,20200507,31.963,32.809,31.963,32.621,17328
DHC,20200507,37.5,38.5,37.35,37.9,567310
DHG,20200507,94.927,94.927,92.506,94.056,25654
DHM,20200507,6.1,6.4,6.01,6.4,67070
DIC,20200507,1.59,1.59,1.53,1.58,414820
DIG,20200507,11.35,11.4,11.2,11.4,754260
DLG,20200507,1.46,1.46,1.43,1.45,2464600
DMC,20200507,50.3,50.3,49.5,49.6,81020
DPG,20200507,22.971,22.971,22.538,22.538,171194
DPM,20200507,14,14.1,13.85,13.9,1297920
DPR,20200507,38,38,37,37.05,11390
DQC,20200507,17.4,17.4,16.4,16.9,3730
DRC,20200507,19.75,20.25,19.7,19.95,939800
DRH,20200507,5.48,5.86,5.48,5.86,1159580
DRL,20200507,51.5,51.5,51.5,51.5,90
DSN,20200507,44.5,46,44.5,45.5,50530
DTA,20200507,4.46,4.47,4.44,4.45,24810
DTL,20200507,18,18,18,18,10
DTT,20200507,15.5,15.5,15.5,15.5,0
DVP,20200507,33.6,35.2,33.6,35.1,6610
DXG,20200507,9.6,9.79,9.57,9.72,2215250
DXV,20200507,2.49,2.5,2.4,2.4,11010
E1VFVN30,20200507,12.16,12.35,12.15,12.35,676580
EIB,20200507,15.15,15.15,14.85,15.1,222720
ELC,20200507,5.1,5.11,4.95,5.05,42960
EMC,20200507,10.8,10.8,10.8,10.8,0
EVE,20200507,9.178,9.178,8.921,9.086,36064
EVG,20200507,2.42,2.43,2.4,2.42,211490
FCM,20200507,6.28,6.3,6.26,6.3,14110
FCN,20200507,9.25,9.26,9.09,9.2,1098690
FDC,20200507,9.17,9.17,9.17,9.17,0
FIR,20200507,29.45,29.65,29.45,29.6,71400
FIT,20200507,5.8,5.93,5.78,5.9,220440
FLC,20200507,2.9,2.9,2.85,2.89,4429820
FMC,20200507,24.1,24.4,23.45,24.25,134520
FPT,20200507,45.207,45.634,44.695,45.634,2380748
FRT,20200507,20.3,21.2,20.3,20.85,714630
FTM,20200507,1.37,1.41,1.36,1.36,104560
FTS,20200507,10.208,10.208,9.946,10.077,27736
FUESSVFL,20200507,8.12,8.21,8.12,8.2,25020
GAB,20200507,160,160.9,150.1,151.5,176650
GAS,20200507,68.6,69.5,67.7,68.7,705710
GDT,20200507,26.8,26.9,26.55,26.8,8500
GEG,20200507,20.55,20.55,20.1,20.3,327180
GEX,20200507,15.25,15.35,15.1,15.35,1048860
GIL,20200507,17.2,18.2,17.2,18.1,330200
GMC,20200507,16.2,16.8,16.2,16.6,7650
GMD,20200507,18.25,18.5,17.95,18.3,424580
GSP,20200507,10.15,10.15,9.8,10.05,350
GTA,20200507,10.531,10.576,10.261,10.576,300
GTN,20200507,16.4,16.5,16.05,16.45,1677840
GVR,20200507,12,12.65,11.8,12.5,2699550
HAG,20200507,3.54,3.61,3.5,3.55,1944360
HAH,20200507,10.7,10.7,10.5,10.7,65300
HAI,20200507,2.97,2.99,2.82,2.82,2964410
HAP,20200507,3,3,2.9,2.99,76240
HAR,20200507,2.6,2.65,2.57,2.62,363680
HAS,20200507,6.98,6.98,6.98,6.98,0
HAX,20200507,11.75,11.75,11.4,11.55,389840
HBC,20200507,7.54,7.84,7.49,7.8,3014140
HCD,20200507,3.59,3.67,3.4,3.67,307520
HCM,20200507,16.3,16.95,16.2,16.9,1966780
HDB,20200507,21.8,21.8,21.2,21.3,1204160
HDC,20200507,15.363,15.363,15.016,15.19,684131
HDG,20200507,23.8,24.2,23.7,24.2,452900
HHS,20200507,4.26,4.3,4.21,4.22,1851190
HID,20200507,2.51,2.51,2.39,2.45,92240
HII,20200507,12.3,12.5,12.1,12.45,113480
HMC,20200507,13.6,13.6,13.05,13.05,4530
HNG,20200507,12.85,12.95,12.75,12.75,113640
HOT,20200507,41.8,41.8,41.5,41.5,860
HPG,20200507,22.3,23.6,22.3,23.6,14733250
HPX,20200507,26.5,27,26.5,26.9,290170
HQC,20200507,1.07,1.08,1.06,1.07,4035180
HRC,20200507,33.5,34.45,33.5,34.45,630
HSG,20200507,8.2,8.26,7.86,7.93,9366520
HSL,20200507,5.4,5.49,5.4,5.42,18280
HT1,20200507,13.3,14,13,13.8,559690
HTI,20200507,11.2,11.5,11.2,11.5,14370
HTL,20200507,12.95,12.95,12,12,1000
HTN,20200507,17.9,18.8,17.7,18.8,153470
HTT,20200507,0.95,0.95,0.86,0.91,42710
HTV,20200507,14,14,14,14,0
HU1,20200507,5.41,5.41,5.41,5.41,1000
HU3,20200507,7,7.5,7,7.5,12030
HUB,20200507,16.25,16.3,16.25,16.3,1700
HVG,20200507,5.74,5.74,5.51,5.54,68180
HVH,20200507,7.45,7.45,7.35,7.4,174330
HVN,20200507,26.75,27,26.6,26.7,725660
HVX,20200507,3.26,3.26,3.26,3.26,0
IBC,20200507,20.15,20.2,20.1,20.15,30350
ICT,20200507,15,16.2,15,15.45,15450
IDI,20200507,3.84,3.98,3.8,3.97,1855700
IJC,20200507,11.75,11.8,11.45,11.55,229870
ILB,20200507,15.4,15.4,15.2,15.2,1110
IMP,20200507,52.2,53.3,52.2,53,32880
ITA,20200507,2.61,2.61,2.55,2.58,6934620
ITC,20200507,13.5,13.5,13.5,13.5,1000
ITD,20200507,8.3,8.89,8.3,8.5,40670
JVC,20200507,2.7,2.78,2.68,2.72,489560
KBC,20200507,12.85,12.95,12.65,12.8,3304330
KDC,20200507,20.7,20.85,20,20.35,329610
KDH,20200507,21.1,21.25,21.05,21.15,1095220
KHP,20200507,8.88,9,8.44,8.44,190
KMR,20200507,2.05,2.05,2,2.03,173410
KOS,20200507,28.2,28.8,28,28.6,414480
KPF,20200507,19.55,19.55,19.55,19.55,200
KSB,20200507,18.9,19.5,18.9,19.2,1556380
L10,20200507,15.6,15.6,15.6,15.6,20
LAF,20200507,8.21,8.5,8.2,8.2,390
LBM,20200507,26.2,26.8,26.1,26.3,5920
LCG,20200507,5.26,5.6,5.15,5.6,513020
LCM,20200507,0.67,0.67,0.61,0.62,14270
LDG,20200507,4.85,4.93,4.83,4.89,1342050
LEC,20200507,17,17,17,17,50
LGC,20200507,42,42,42,42,0
LGL,20200507,4.88,4.88,4.6,4.63,13260
LHG,20200507,17.15,17.3,16.9,17,259400
LIX,20200507,56.097,56.692,55.998,56.494,126624
LM8,20200507,23.75,24.5,23.75,24.5,160
LMH,20200507,1.08,1.11,1.08,1.11,390120
LSS,20200507,4.36,4.56,4.35,4.54,19870
MBB,20200507,15.95,16.35,15.95,16.3,6237880
MCG,20200507,1.6,1.6,1.6,1.6,700
MCP,20200507,13.552,13.552,13.552,13.552,0
MDG,20200507,12.5,12.5,11.95,11.95,180
MHC,20200507,2.66,2.8,2.66,2.78,4030
MSH,20200507,34.3,35.5,34.3,34.8,87360
MSN,20200507,58.8,59,58,58.8,780600
MWG,20200507,81.8,82.6,81.5,82.6,1207270
NAF,20200507,24.8,25.9,24.7,25.9,46290
NAV,20200507,21,21,18.6,18.6,7690
NBB,20200507,18.6,18.6,18.5,18.55,3510
NCT,20200507,59.5,60.4,59.5,59.5,32100
NHH,20200507,45.9,48.9,45.9,48.8,224980
NKG,20200507,6.7,6.83,6.66,6.77,2035010
NLG,20200507,22.45,22.45,22,22.3,770090
NNC,20200507,43.1,44.9,43.1,43.5,5260
NSC,20200507,63,64.9,63,64.9,540
NT2,20200507,20.4,20.5,20.05,20.15,245900
NTL,20200507,17,17.4,17,17.25,161430
NVL,20200507,53,53.6,51.7,53.1,1516210
NVT,20200507,5.2,5.2,5.2,5.2,40
OGC,20200507,3.24,3.43,3.24,3.28,1306640
OPC,20200507,57,57,56.9,56.9,140
PAC,20200507,22.3,22.3,22.05,22.05,79360
PAN,20200507,26,26,24.7,25.45,51430
PC1,20200507,16.15,16.15,15.5,16.15,1612260
PDN,20200507,58.7,63,58.7,61,18320
PDR,20200507,23.006,23.272,22.741,23.183,709304
PET,20200507,7.11,7.3,7.08,7.2,110980
PGC,20200507,13.45,13.5,13.3,13.4,60180
PGD,20200507,30.2,30.2,30.1,30.1,480
PGI,20200507,15.75,15.75,15.75,15.75,80
PHC,20200507,9.8,9.93,9.71,9.9,137650
PHR,20200507,45,45.45,44.9,45.2,1114050
PIT,20200507,3.65,3.89,3.39,3.89,14010
PJT,20200507,9.5,9.5,9.45,9.5,4900
PLP,20200507,8.09,8.09,7.89,7.99,4870
PLX,20200507,42,42.4,41.6,42.05,1269830
PME,20200507,57.196,58.054,56.91,57.386,4259
PMG,20200507,11.55,11.75,11.5,11.7,1070
PNC,20200507,9.45,9.45,9.45,9.45,10
PNJ,20200507,57,57.6,56.8,57.5,823310
POM,20200507,4.35,4.35,4.2,4.2,13470
POW,20200507,9.96,10.2,9.95,10.2,5567040
PPC,20200507,24.6,25.3,24.6,24.85,200820
PTB,20200507,46.2,46.5,45.6,46.5,300970
PTC,20200507,7.88,7.89,7.38,7.38,1300
PTL,20200507,3.15,3.48,3.15,3.48,880
PVD,20200507,9.65,9.65,9.5,9.57,4082290
PVT,20200507,9.92,10.5,9.92,10.1,1499770
PXI,20200507,2.69,2.89,2.68,2.89,4950
PXS,20200507,3.6,3.64,3.51,3.6,58200
PXT,20200507,1.06,1.06,1.02,1.02,7740
QBS,20200507,1.86,1.88,1.84,1.84,37800
QCG,20200507,8.35,8.35,7.82,7.82,1406870
RAL,20200507,87,87,83.5,84.1,10270
RDP,20200507,7.5,7.5,7.5,7.5,4830
REE,20200507,30.5,30.7,30.3,30.6,370940
RIC,20200507,4.23,4.4,4.1,4.1,145570
ROS,20200507,3.62,3.63,3.56,3.57,3591990
S4A,20200507,27.5,27.9,27.5,27.9,580
SAB,20200507,161.9,169,160,169,63680
SAM,20200507,9.24,9.35,9.23,9.25,69570
SAV,20200507,8.2,8.23,7.74,8.23,1600
SBA,20200507,14.15,14.15,13.75,14.1,30
SBT,20200507,14.2,14.35,14,14.25,2174480
SBV,20200507,9.29,9.3,9.28,9.3,6640
SC5,20200507,21,21,21,21,30
SCD,20200507,24.15,24.15,24.15,24.15,340
SCR,20200507,4.56,4.69,4.51,4.55,2614580
SCS,20200507,104.9,106,104.8,105.3,17400
SFC,20200507,20.5,20.5,20.5,20.5,0
SFG,20200507,5.49,5.49,5.2,5.4,15890
SFI,20200507,18.9,18.9,18,18.75,660
SGN,20200507,72,72,70.5,70.6,930
SGR,20200507,15.9,15.9,15.3,15.3,160
SGT,20200507,4.19,4.49,4.19,4.2,6800
SHA,20200507,4.05,4.2,4.05,4.09,3710
SHI,20200507,8.54,8.54,8.45,8.53,334120
SHP,20200507,24.35,24.35,24,24,3010
SII,20200507,19.3,19.3,19.3,19.3,460
SJD,20200507,16.8,16.85,16.7,16.8,27840
SJF,20200507,1.77,1.84,1.77,1.81,413290
SJS,20200507,19.2,19.25,18.75,19,68330
SKG,20200507,9.85,9.97,9.8,9.94,191010
SMA,20200507,17.15,17.15,17.15,17.15,0
SMB,20200507,30,30.2,30,30.1,73300
SMC,20200507,10.85,11,10.85,11,5320
SPM,20200507,10.8,10.8,10.8,10.8,0
SRC,20200507,17.2,17.2,16.4,16.9,5310
SRF,20200507,12.471,13.13,12.424,12.895,1371
SSC,20200507,53.5,53.5,53.5,53.5,0
SSI,20200507,12.95,13.2,12.9,13.2,2332040
ST8,20200507,12.4,12.8,12,12.8,7040
STB,20200507,9.18,9.38,9.17,9.34,12175430
STG,20200507,16.7,16.7,14.65,15.6,1030
STK,20200507,16.55,17,16.4,16.8,42900
SVC,20200507,74.1,74.1,71,74.1,202320
SVI,20200507,66,66,66,66,0
SVT,20200507,8.15,8.15,8.15,8.15,30
SZC,20200507,19.3,19.6,18.9,19.15,668540
SZL,20200507,40.1,40.4,39.7,39.8,86550
TAC,20200507,25.001,25.233,24.909,25.048,20400
TBC,20200507,22.8,22.8,22.8,22.8,0
TCB,20200507,17.55,17.7,17.45,17.7,2409540
TCD,20200507,9.8,9.8,9.31,9.35,6180
TCH,20200507,22.2,22.2,21.8,21.95,437810
TCL,20200507,17.8,18.25,17.7,18,25030
TCM,20200507,15.05,15.4,15.05,15.35,417130
TCO,20200507,8.65,8.65,8.65,8.65,0
TCR,20200507,4.18,4.18,3.64,3.64,1720
TCT,20200507,34.6,35,34.6,34.8,14450
TDC,20200507,7.57,7.65,7.52,7.56,66230
TDG,20200507,1.71,1.79,1.69,1.77,510830
TDH,20200507,8.01,8.34,8,8.29,541090
TDM,20200507,20.8,20.85,20.5,20.6,201010
TDW,20200507,22.6,22.6,22.6,22.6,0
TEG,20200507,2.84,2.99,2.84,2.99,1400
TGG,20200507,0.85,0.85,0.83,0.85,152080
THG,20200507,46.571,47.733,45.603,46.958,9213
THI,20200507,27.8,27.8,27.8,27.8,520
TIP,20200507,18.9,19,18.4,18.7,153530
TIX,20200507,30.75,30.75,30.75,30.75,104
TLD,20200507,5.24,5.34,5.2,5.3,86100
TLG,20200507,31.2,31.6,31.2,31.35,176570
TLH,20200507,2.9,2.94,2.89,2.9,267480
TMP,20200507,32,32,32,32,810
TMS,20200507,26.5,26.5,25.5,25.6,4430
TMT,20200507,5.35,5.4,5.35,5.4,1010
TN1,20200507,64.7,64.7,64,64.7,4370
TNA,20200507,15.45,15.45,15.05,15.45,18490
TNC,20200507,16,18.2,16,18.2,133490
TNI,20200507,10.45,10.5,10.35,10.5,389910
TNT,20200507,1.53,1.53,1.47,1.52,36170
TPB,20200507,18.2,18.2,17.95,18.1,85730
TPC,20200507,7.98,7.98,7.98,7.98,10
TRA,20200507,56,57.4,56,57.3,6000
TRC,20200507,27,28,27,27.95,23910
TS4,20200507,2.45,2.45,2.42,2.44,17350
TSC,20200507,2.36,2.36,2.29,2.33,183130
TTB,20200507,2.96,3,2.94,2.94,215110
TTE,20200507,13.9,13.9,13.9,13.9,0
TTF,20200507,2.1,2.1,2.07,2.09,1039280
TV2,20200507,63.1,64.2,63,63,60450
TVB,20200507,10.5,10.55,10.2,10.25,378540
TVS,20200507,11,11,10.7,10.95,38130
TVT,20200507,19.25,20.2,19.25,20.1,340
TYA,20200507,12.2,12.45,12.05,12.35,108730
UDC,20200507,2.89,2.99,2.89,2.91,7300
UIC,20200507,36.119,36.119,34.809,36.028,38572
VAF,20200507,4.91,4.91,4.91,4.91,0
VCB,20200507,67.8,69.7,67.7,69.7,1936540
VCF,20200507,208.5,208.8,208.5,208.8,50
VCI,20200507,18.4,19,18.35,19,393280
VDP,20200507,38,38,35.2,35.2,1100
VDS,20200507,6.25,6.25,6.2,6.2,60
VFG,20200507,39.4,39.4,37.55,37.55,20
VGC,20200507,17.3,17.35,17,17.3,434920
VHC,20200507,30.75,32.1,30.4,32.1,1023070
VHM,20200507,67.5,68,66.2,67.6,1474450
VIC,20200507,95,96,94,96,617800
VID,20200507,3.46,3.68,3.24,3.46,13930
VIP,20200507,4.4,4.54,4.4,4.46,201120
VIS,20200507,20.1,20.1,20.1,20.1,200
VJC,20200507,112.2,115.2,112.2,115.2,413820
VMD,20200507,21,21,20.3,20.4,260
VND,20200507,10.9,11.05,10.8,11,775900
VNE,20200507,4.52,4.59,4.31,4.59,400640
VNG,20200507,13.3,13.35,12.9,13.3,191430
VNL,20200507,14,14,14,14,0
VNM,20200507,101.6,103.8,101.5,103.4,1583260
VNS,20200507,9.2,9.24,9.2,9.24,6080
VOS,20200507,1.36,1.36,1.34,1.36,99920
VPB,20200507,20.8,21.4,20.8,21.4,3376550
VPD,20200507,14,14.15,14,14.15,780
VPG,20200507,17.95,17.95,16.7,16.7,2930
VPH,20200507,3.6,3.7,3.6,3.61,130950
VPI,20200507,42.1,42.35,41.95,42.2,678330
VPS,20200507,11.3,11.3,10.8,10.8,4370
VRC,20200507,5.97,5.97,5.81,5.9,240290
VRE,20200507,25.1,25.2,24.65,24.8,2518450
VSC,20200507,27.15,28.2,26.9,26.9,170590
VSH,20200507,17.65,18.8,17.6,17.85,301830
VSI,20200507,24.25,24.25,24,24,70
VTB,20200507,10.9,10.9,10.2,10.2,510
VTO,20200507,7,7.1,6.96,7,13160
YBM,20200507,3.48,3.48,3.36,3.46,2380
YEG,20200507,54.9,55.2,54.1,54.7,31100
AAA,20200506,12.1,12.25,11.9,11.95,1736870
AAM,20200506,11.5,11.5,11.5,11.5,190
ABS,20200506,14.45,15.9,14.45,15.9,150420
ABT,20200506,34.2,34.2,32.1,32.1,30
ACC,20200506,18.8,19,18.8,18.8,7060
ACL,20200506,18,18.15,16.8,17.55,18280
ADS,20200506,9.95,9.95,9.55,9.94,2450
AGG,20200506,27.3,27.4,26.9,27.1,212680
AGM,20200506,12.25,12.25,11.85,12.1,21210
AGR,20200506,2.8,2.88,2.76,2.88,101530
AMD,20200506,3.06,3.27,3.06,3.25,4844850
ANV,20200506,16.3,16.6,16.1,16.35,312530
APC,20200506,17.35,17.9,17.2,17.9,23590
APG,20200506,8.8,9.1,8.8,9.1,1036500
ASM,20200506,5.08,5.08,4.95,5,1335280
ASP,20200506,5.2,5.2,5.15,5.15,7490
AST,20200506,51.9,51.9,50.5,51,79470
ATG,20200506,0.52,0.54,0.52,0.54,46410
BBC,20200506,42.35,44,42.35,43.4,540
BCE,20200506,7.54,7.54,7.4,7.54,91510
BCG,20200506,5,5.07,4.99,5.03,264820
BFC,20200506,11.8,12.2,11.75,12,287510
BHN,20200506,52.3,55.9,52,54.5,17300
BIC,20200506,24.4,24.4,24.2,24.2,2090
BID,20200506,35.45,36,35.3,36,739320
BMC,20200506,11.2,11.25,11,11,2640
BMI,20200506,21.028,21.028,20.607,20.934,95123
BMP,20200506,44.25,45.2,44.25,44.35,165050
BRC,20200506,11,11,11,11,0
BSI,20200506,7.9,7.9,7.65,7.88,20560
BTP,20200506,15,15.7,14.9,15.7,69690
BTT,20200506,39.45,39.45,39.45,39.45,1020
BVH,20200506,45.2,46.5,44.5,46.5,587550
BWE,20200506,20.5,21.1,20.45,20.65,130980
C32,20200506,24.4,25.8,24.4,25.4,178040
C47,20200506,8,8.2,8,8.19,48040
CAV,20200506,65.2,65.2,61.2,65.2,180
CCI,20200506,13.95,14,13,13,44930
CCL,20200506,7.04,7.45,7.03,7.38,254930
CDC,20200506,14,14,14,14,0
CEE,20200506,14,14,14,14,20000
CHP,20200506,18.7,19.7,18.6,19.7,560
CIG,20200506,1.8,1.8,1.8,1.8,210
CII,20200506,19.5,19.5,19.25,19.4,930130
CKG,20200506,7.9,8,7.9,7.9,17880
CLC,20200506,27,27,26.5,26.8,14970
CLG,20200506,1.8,1.85,1.73,1.82,29180
CLL,20200506,27,27,27,27,400
CLW,20200506,28,28,28,28,0
CMG,20200506,28.25,28.3,27.9,28.25,56460
CMV,20200506,12.1,12.1,12.1,12.1,10
CMX,20200506,12.7,12.7,11.85,12.4,74450
CNG,20200506,20.8,21,20.8,20.8,13520
COM,20200506,44,44,44,44,0
CRC,20200506,11.35,11.45,11.1,11.35,44870
CRE,20200506,15,15.45,15,15.2,394490
CSM,20200506,16.55,17.3,16.5,17.15,226670
CSV,20200506,20.3,20.8,20.1,20.8,320680
CTD,20200506,61,65.2,61,65.2,350690
CTF,20200506,20.85,22.1,20.85,21.85,39770
CTG,20200506,19.95,20.3,19.55,20.2,6890670
CTI,20200506,19.2,20.3,19.2,19.7,753550
CTS,20200506,5.42,5.57,5.36,5.57,159330
CVT,20200506,16.4,16.65,16.05,16.6,136670
D2D,20200506,53.993,55.55,53.798,55.452,163354
DAG,20200506,5.7,5.77,5.6,5.67,504160
DAH,20200506,9.35,9.35,9,9.17,212310
DAT,20200506,7.89,7.89,7.89,7.89,0
DBC,20200506,27.45,28.45,27.2,27.6,2706020
DBD,20200506,51,51,50.4,51,21090
DCL,20200506,20.8,20.95,20.1,20.2,51870
DCM,20200506,8,8.15,8,8.1,1103120
DGW,20200506,25.5,26.9,25,26.9,806080
DHA,20200506,31.023,32.903,31.023,32.527,43272
DHC,20200506,37.75,37.8,37,37.3,261550
DHG,20200506,91.053,92.603,90.665,92.118,48325
DHM,20200506,6.02,6.3,5.85,6.2,169680
DIC,20200506,1.57,1.62,1.55,1.57,172210
DIG,20200506,11.3,11.4,11.2,11.35,667010
DLG,20200506,1.48,1.49,1.45,1.46,3036290
DMC,20200506,50,50.9,49.9,50.3,74410
DPG,20200506,22.874,23.163,22.538,22.971,252994
DPM,20200506,13.5,13.95,13.5,13.95,1757070
DPR,20200506,36.5,37.7,36.5,37.2,15550
DQC,20200506,16.95,17.1,16.5,16.5,31680
DRC,20200506,19.8,20.4,19.6,20,901360
DRH,20200506,5.4,5.55,5.33,5.48,955180
DRL,20200506,51.5,51.5,51.5,51.5,1000
DSN,20200506,44.4,44.6,44.4,44.5,15440
DTA,20200506,4.81,4.81,4.77,4.77,2340
DTL,20200506,16.85,16.85,16.85,16.85,20
DTT,20200506,15.5,15.5,15.5,15.5,0
DVP,20200506,34,35.25,33.7,35.2,29710
DXG,20200506,9.4,9.58,9.36,9.5,1936520
DXV,20200506,2.5,2.5,2.5,2.5,10
E1VFVN30,20200506,12,12.18,11.82,12.18,65510
EIB,20200506,15,15,14.8,15,823590
ELC,20200506,4.86,5.48,4.85,5.03,26940
EMC,20200506,10.8,10.8,10.8,10.8,0
EVE,20200506,8.535,9.269,8.535,9.178,66571
EVG,20200506,2.43,2.44,2.4,2.43,255100
FCM,20200506,6.5,6.73,6.02,6.47,23380
FCN,20200506,8.85,9.28,8.8,9.2,1333500
FDC,20200506,8.8,9.19,8.8,9.17,1670
FIR,20200506,29.3,29.6,29.3,29.4,67140
FIT,20200506,5.7,6,5.68,5.8,332460
FLC,20200506,2.86,2.91,2.85,2.89,4132830
FMC,20200506,23.5,24,23.3,23.95,81660
FPT,20200506,43.501,45.293,43.501,45.122,4068288
FRT,20200506,20.1,20.1,19,20,662280
FTM,20200506,1.36,1.41,1.36,1.38,109130
FTS,20200506,9.946,10.121,9.859,10.033,102038
FUESSVFL,20200506,8.06,8.09,8,8.09,20340
GAB,20200506,154.5,156.2,154.5,156.1,128790
GAS,20200506,66.7,68.8,66.7,68.6,1540630
GDT,20200506,27.65,27.65,26.5,26.8,6590
GEG,20200506,20.45,20.55,20.15,20.55,347370
GEX,20200506,15.1,15.2,14.9,15.2,1088220
GIL,20200506,17.5,17.6,17.1,17.2,179620
GMC,20200506,16.3,16.6,15.3,16.1,29740
GMD,20200506,18,18.2,17.8,18,371930
GSP,20200506,10.2,10.2,10.1,10.1,1110
GTA,20200506,10.171,10.486,10.036,10.486,4877
GTN,20200506,16.6,17,16.3,16.6,2679670
GVR,20200506,11.15,11.85,11.15,11.85,2682000
HAG,20200506,3.5,3.57,3.45,3.54,1711130
HAH,20200506,10.4,10.65,10.35,10.5,94500
HAI,20200506,2.85,3,2.83,2.98,1949410
HAP,20200506,3.02,3.02,3,3,23280
HAR,20200506,2.66,2.69,2.54,2.6,261130
HAS,20200506,7,7,6.51,6.98,280
HAX,20200506,10.4,11,10.4,11,232650
HBC,20200506,7.4,7.59,7.38,7.47,2295460
HCD,20200506,3.84,3.9,3.6,3.6,1723100
HCM,20200506,16.1,16.4,16,16.4,1493960
HDB,20200506,21.6,21.6,21.15,21.4,393860
HDC,20200506,14.582,15.32,14.582,15.19,1288896
HDG,20200506,23.7,23.85,23.3,23.8,308890
HHS,20200506,4.13,4.37,4.1,4.29,4737840
HID,20200506,2.355,2.392,2.345,2.355,76233
HII,20200506,11.7,12.45,11.5,12.3,131720
HMC,20200506,13.55,14,13.5,13.5,3090
HNG,20200506,12.9,12.95,12.8,12.95,69840
HOT,20200506,42.5,42.5,41.5,41.5,440
HPG,20200506,21.55,22.2,21.5,22.2,7620940
HPX,20200506,27.1,27.2,26.8,27,273150
HQC,20200506,1.07,1.09,1.07,1.07,2926470
HRC,20200506,32.2,32.2,32.2,32.2,180
HSG,20200506,7.75,8.15,7.7,8.12,9908860
HSL,20200506,5.21,5.45,5.21,5.4,35400
HT1,20200506,12.9,13.35,12.5,13.35,206310
HTI,20200506,11,11.1,11,11.1,10700
HTL,20200506,12.95,12.95,12.9,12.9,230
HTN,20200506,18,18.1,17.4,17.6,350550
HTT,20200506,0.91,0.91,0.86,0.91,26530
HTV,20200506,13.1,14,13.05,14,220
HU1,20200506,5.6,5.8,5.5,5.8,6330
HU3,20200506,7,7.5,6.98,7.5,2100
HUB,20200506,16,16.2,16,16.1,4380
HVG,20200506,5.4,5.6,5.32,5.51,88950
HVH,20200506,7.48,7.48,7.12,7.45,70590
HVN,20200506,26,26.4,25.75,26.4,797520
HVX,20200506,3.26,3.26,3.26,3.26,0
IBC,20200506,20.15,20.15,20.1,20.15,49320
ICT,20200506,15.3,15.8,15.3,15.8,22960
IDI,20200506,3.89,3.92,3.83,3.85,1025600
IJC,20200506,11.5,11.75,11.4,11.75,292380
ILB,20200506,14.9,15.2,14.9,15.2,3270
IMP,20200506,52.5,53,52.1,52.8,16990
ITA,20200506,2.62,2.63,2.52,2.58,6373650
ITC,20200506,13.5,13.5,13.5,13.5,0
ITD,20200506,8.15,8.32,8.1,8.32,9510
JVC,20200506,2.59,2.7,2.59,2.64,143920
KBC,20200506,13,13,12.7,12.7,1773810
KDC,20200506,18.4,19.5,18.4,19.5,247900
KDH,20200506,21.05,21.15,20.7,21,1020600
KHP,20200506,8.88,8.88,8.88,8.88,10
KMR,20200506,2.09,2.09,2,2.04,151400
KOS,20200506,28.05,28.6,27.2,28.4,446170
KPF,20200506,21,21,21,21,0
KSB,20200506,18.3,18.9,18.3,18.85,947770
L10,20200506,15.6,15.6,15.6,15.6,10
LAF,20200506,8,8,8,8,700
LBM,20200506,25.7,27.2,25.7,26.1,4520
LCG,20200506,5.31,5.39,5,5.27,625240
LCM,20200506,0.65,0.65,0.63,0.63,75430
LDG,20200506,4.7,4.85,4.7,4.83,1166990
LEC,20200506,17.5,17.5,16,17,240
LGC,20200506,42,42,42,42,0
LGL,20200506,4.9,4.9,4.45,4.89,41310
LHG,20200506,17,17.3,16.7,17.1,441870
LIX,20200506,56.494,56.692,55.602,56.494,64593
LM8,20200506,25.5,25.5,25.5,25.5,0
LMH,20200506,1.06,1.1,1.05,1.07,543570
LSS,20200506,4.5,4.57,4.5,4.57,12490
MBB,20200506,15.9,16,15.7,15.95,3827470
MCG,20200506,1.6,1.6,1.6,1.6,28580
MCP,20200506,13.552,13.552,13.552,13.552,0
MDG,20200506,12.8,12.8,12.8,12.8,0
MHC,20200506,2.81,2.81,2.65,2.65,4020
MSH,20200506,33.2,35.05,32.4,34.3,175060
MSN,20200506,57,58,55.7,58,1019980
MWG,20200506,80,81.2,79,81.2,846520
NAF,20200506,24.4,25,24.3,24.9,53340
NAV,20200506,20,20,20,20,550
NBB,20200506,19,19,18.8,19,8020
NCT,20200506,59.4,59.5,59.3,59.5,10790
NHH,20200506,42.9,45.9,42,45.9,237560
NKG,20200506,6.55,6.67,6.53,6.65,1643470
NLG,20200506,22.5,22.5,22.15,22.45,337450
NNC,20200506,44.9,44.9,43.1,43.1,600
NSC,20200506,65,65,64,64,2900
NT2,20200506,20,20.45,20,20.2,246670
NTL,20200506,16.8,17.1,16.8,16.95,39330
NVL,20200506,52.5,53.7,51.5,53,1282470
NVT,20200506,5.49,5.49,5.2,5.2,810
OGC,20200506,3.3,3.3,3.23,3.3,882130
OPC,20200506,59.3,59.3,57,57,330
PAC,20200506,22,22.4,22,22.25,47480
PAN,20200506,23,24.5,23,24.5,170190
PC1,20200506,14.2,15.1,14.2,15.1,964100
PDN,20200506,57.7,63,57.7,63,6900
PDR,20200506,23.139,23.36,22.475,23.36,691911
PET,20200506,7.06,7.13,7.05,7.07,70470
PGC,20200506,13.45,13.5,13.3,13.45,17300
PGD,20200506,30,30.2,30,30.1,3480
PGI,20200506,14.75,14.75,14.75,14.75,370
PHC,20200506,9.7,9.89,9.63,9.7,59090
PHR,20200506,44.4,45.1,43.8,44.9,981900
PIT,20200506,3.9,3.9,3.64,3.64,560
PJT,20200506,9.7,9.79,9.5,9.5,5100
PLP,20200506,7.31,7.9,7.31,7.9,64530
PLX,20200506,41.2,42.3,40.9,41.95,1700870
PME,20200506,57.1,57.672,57.1,57.672,4395
PMG,20200506,11.35,11.5,11.3,11.5,3280
PNC,20200506,9.9,9.9,9,9,690
PNJ,20200506,56,56.8,56,56.5,932630
POM,20200506,4.2,4.3,4.2,4.2,4390
POW,20200506,9.56,9.95,9.56,9.95,3990060
PPC,20200506,24.9,25,24.55,24.8,131250
PTB,20200506,44,46.5,43.7,46.05,475870
PTC,20200506,7.38,7.38,7.38,7.38,10
PTL,20200506,3.3,3.3,3.26,3.26,10920
PVD,20200506,9.69,9.8,9.61,9.71,4959750
PVT,20200506,9.8,9.97,9.8,9.97,1730360
PXI,20200506,2.69,2.87,2.69,2.87,5210
PXS,20200506,3.73,3.73,3.6,3.63,63380
PXT,20200506,1.05,1.06,1.05,1.06,21020
QBS,20200506,1.88,1.89,1.83,1.86,48660
QCG,20200506,7.49,7.81,7.49,7.81,757220
RAL,20200506,80.8,83.4,79,83.4,34650
RDP,20200506,7.6,7.6,7.5,7.5,320
REE,20200506,30,30.4,30,30.4,190640
RIC,20200506,4.23,4.23,4.23,4.23,2220
ROS,20200506,3.65,3.67,3.5,3.61,12204990
S4A,20200506,28,28,28,28,0
SAB,20200506,161.8,161.8,152,158,86530
SAM,20200506,9.1,9.3,9.1,9.24,141950
SAV,20200506,8.19,8.23,7.7,7.7,3760
SBA,20200506,14,14.1,14,14.1,11380
SBT,20200506,14.2,14.3,14,14.25,2158530
SBV,20200506,9.2,9.3,9.2,9.3,27810
SC5,20200506,19.7,21,19.7,21,50
SCD,20200506,25.95,25.95,25.95,25.95,0
SCR,20200506,4.42,4.59,4.41,4.48,2060880
SCS,20200506,104,105,103.6,104.9,6020
SFC,20200506,20.5,20.5,20.5,20.5,0
SFG,20200506,5.35,5.49,5.31,5.49,6950
SFI,20200506,19,19,17.7,18.7,130
SGN,20200506,71.5,72,71.5,72,1300
SGR,20200506,15.5,15.5,15.5,15.5,0
SGT,20200506,4.4,4.5,4.3,4.5,720
SHA,20200506,4.2,4.2,3.98,4.15,11210
SHI,20200506,8.56,8.56,8.42,8.54,772940
SHP,20200506,24,24,24,24,10
SII,20200506,20.7,20.7,20.7,20.7,10
SJD,20200506,17,17,16.8,16.8,12550
SJF,20200506,1.81,1.83,1.76,1.82,985600
SJS,20200506,17.7,19.2,17.55,19.2,236310
SKG,20200506,9.84,10.05,9.61,9.75,196250
SMA,20200506,17.15,17.15,17.15,17.15,10
SMB,20200506,29.5,30,29.5,30,108500
SMC,20200506,10.5,10.9,10.5,10.9,1280
SPM,20200506,10,10.8,10,10.8,30
SRC,20200506,17.6,17.6,16.8,17.35,3230
SRF,20200506,12.142,12.518,12.095,12.518,6258
SSC,20200506,56.2,56.2,53.5,53.5,20
SSI,20200506,12.75,13,12.7,12.95,1675700
ST8,20200506,12,12.8,12,12.8,4520
STB,20200506,9,9.14,8.93,9.14,8419490
STG,20200506,15.7,16.2,15.7,15.7,40
STK,20200506,16.4,16.5,16.05,16.35,55020
SVC,20200506,69.3,69.3,69.3,69.3,7870
SVI,20200506,66,66,66,66,10
SVT,20200506,8,8,8,8,0
SZC,20200506,18.1,19.25,18.1,19.25,1835550
SZL,20200506,38.7,40.1,37.6,40.1,122810
TAC,20200506,24.353,25.001,24.075,25.001,36933
TBC,20200506,22.8,22.8,22.8,22.8,0
TCB,20200506,17.55,17.55,17.25,17.55,1175100
TCD,20200506,10,10,10,10,160
TCH,20200506,21.9,22.5,21.7,22.15,1119940
TCL,20200506,17.8,17.8,17.7,17.8,8160
TCM,20200506,14.65,15.15,14.6,15.05,273540
TCO,20200506,8.65,8.65,8.65,8.65,0
TCR,20200506,3.91,4.18,3.91,3.91,1060
TCT,20200506,35,35,35,35,100
TDC,20200506,7.55,7.55,7.4,7.55,132290
TDG,20200506,1.69,1.75,1.69,1.71,373550
TDH,20200506,8,8.15,7.95,8.05,553020
TDM,20200506,20.5,20.9,20.3,20.4,138160
TDW,20200506,24.55,24.55,22.6,22.6,100
TEG,20200506,3.05,3.05,3.05,3.05,0
TGG,20200506,0.83,0.85,0.82,0.85,193560
THG,20200506,45.022,46.474,44.151,46.474,22278
THI,20200506,26,26,26,26,300
TIP,20200506,17.8,18.7,17.8,18.4,750930
TIX,20200506,29.696,30.75,29.696,30.75,4280
TLD,20200506,5.1,5.4,5.1,5.2,130540
TLG,20200506,30.4,31.5,30.4,31.2,211320
TLH,20200506,2.97,2.97,2.89,2.9,404990
TMP,20200506,32.5,32.5,31.95,31.95,5550
TMS,20200506,25.35,26.5,25.35,26.5,1350
TMT,20200506,5.2,5.2,5.2,5.2,0
TN1,20200506,64.5,64.7,64.5,64.7,1600
TNA,20200506,15.6,15.6,15,15.45,42580
TNC,20200506,16.8,17.2,16.8,17.05,14170
TNI,20200506,10.35,10.45,10.35,10.45,552420
TNT,20200506,1.46,1.51,1.46,1.46,46110
TPB,20200506,17.7,18,17.6,17.95,101950
TPC,20200506,7.99,7.99,7.99,7.99,10
TRA,20200506,56.5,57,56.5,57,4340
TRC,20200506,27.2,27.2,26.95,27,12450
TS4,20200506,2.42,2.42,2.39,2.41,3410
TSC,20200506,2.32,2.39,2.28,2.35,413910
TTB,20200506,2.91,3,2.88,2.94,232590
TTE,20200506,13.9,13.9,13.9,13.9,0
TTF,20200506,2.08,2.11,2.07,2.09,673170
TV2,20200506,63,63.8,62.9,63.7,37700
TVB,20200506,10,10.7,9.95,10.45,535820
TVS,20200506,10.95,10.95,10.75,10.85,23010
TVT,20200506,20.2,20.2,19,19.25,3600
TYA,20200506,12.4,12.4,12.1,12.4,29810
UDC,20200506,2.98,3.21,2.8,3.1,27670
UIC,20200506,37.924,38.105,35.17,35.17,117689
VAF,20200506,4.91,4.91,4.91,4.91,10
VCB,20200506,67.3,67.7,66.5,67.6,855770
VCF,20200506,205,211.8,205,211.8,80
VCI,20200506,18.5,18.6,18.3,18.4,143670
VDP,20200506,38.8,38.8,34.4,37.75,120
VDS,20200506,5.87,5.87,5.87,5.87,0
VFG,20200506,37.85,37.85,37.85,37.85,30
VGC,20200506,17.3,17.35,17.05,17.3,456160
VHC,20200506,29.4,30.3,29.4,30,645170
VHM,20200506,63.6,67.5,63.4,67,4286630
VIC,20200506,92.6,95,92.5,95,773570
VID,20200506,3.46,3.46,3.46,3.46,10
VIP,20200506,4.4,4.45,4.39,4.4,78530
VIS,20200506,20.1,20.1,20.1,20.1,0
VJC,20200506,111.8,112.5,111.7,112.1,411930
VMD,20200506,21.3,21.4,21.3,21.4,30
VND,20200506,10.7,10.9,10.65,10.9,418620
VNE,20200506,4.01,4.29,4.01,4.29,476200
VNG,20200506,13.8,13.8,13.15,13.3,185210
VNL,20200506,14,14,14,14,350
VNM,20200506,100.7,101.5,99.7,101.5,1105020
VNS,20200506,9.06,9.24,9,9.2,3520
VOS,20200506,1.37,1.37,1.35,1.36,73380
VPB,20200506,20.35,20.85,20.3,20.85,2650480
VPD,20200506,14.5,14.5,14.15,14.5,710
VPG,20200506,18.7,18.7,17.4,17.95,7620
VPH,20200506,3.61,3.8,3.61,3.61,118370
VPI,20200506,42.05,42.4,42,42.1,252080
VPS,20200506,11.6,11.6,11.6,11.6,0
VRC,20200506,5.75,6.12,5.72,5.97,244370
VRE,20200506,23.8,25,23.55,25,5201410
VSC,20200506,26.1,27.2,25.85,27.15,288600
VSH,20200506,18.05,18.1,17.6,17.6,8800
VSI,20200506,24.35,24.35,24.25,24.25,30
VTB,20200506,10.5,10.6,10.5,10.6,900
VTO,20200506,6.93,7,6.93,7,39810
YBM,20200506,3.5,3.5,3.33,3.48,12540
YEG,20200506,52.8,54,52.8,53.5,22310
AAA,20200505,11.7,12.2,11.65,12.1,1632300
AAM,20200505,11.1,11.1,11.05,11.05,2150
ABS,20200505,14.45,16,14.45,14.9,347130
ABT,20200505,32.1,32.1,32.1,32.1,10
ACC,20200505,19.4,19.4,18.9,18.9,90
ACL,20200505,17.5,18,17.5,18,8400
ADS,20200505,10,10.3,10,10,2010
AGG,20200505,27.4,27.5,27,27.3,208040
AGM,20200505,12.2,12.4,12,12.25,5050
AGR,20200505,2.77,2.82,2.75,2.8,53060
AMD,20200505,2.98,3.13,2.91,3.06,6114870
ANV,20200505,16.25,16.7,16.1,16.5,220800
APC,20200505,17,17.3,16.9,17.2,10720
APG,20200505,9,9.09,8.91,9.09,1075950
ASM,20200505,5,5.08,4.9,5,1456520
ASP,20200505,4.95,5.2,4.95,5.2,14520
AST,20200505,52.4,52.4,51.1,51.8,38120
ATG,20200505,0.55,0.56,0.53,0.54,28530
BBC,20200505,43.2,43.2,43.2,43.2,1690
BCE,20200505,7.44,7.54,7.31,7.54,41770
BCG,20200505,4.9,5.04,4.8,4.99,330840
BFC,20200505,11.8,11.95,11.7,11.8,223280
BHN,20200505,50.8,53.5,50.8,52.3,8970
BIC,20200505,24.8,24.8,24.8,24.8,3050
BID,20200505,35.3,35.8,35.2,35.3,427650
BMC,20200505,11,11.2,10.9,11.2,29930
BMI,20200505,19.672,21.214,19.672,20.934,301473
BMP,20200505,44.1,45.1,44.1,45,130080
BRC,20200505,11,11,11,11,10
BSI,20200505,7.6,7.9,7.6,7.7,5880
BTP,20200505,15.2,15.2,14.8,15,25560
BTT,20200505,35.1,37,35.1,36.9,100
BVH,20200505,44,45,44,45,361060
BWE,20200505,20.55,20.7,20.3,20.5,76770
C32,20200505,23.9,24.8,23.9,24.25,104980
C47,20200505,7.7,8.2,7.7,8.19,59030
CAV,20200505,65.2,65.2,65.2,65.2,100
CCI,20200505,13.5,13.5,13.5,13.5,0
CCL,20200505,6.86,7.09,6.86,6.97,89990
CDC,20200505,13.05,14,13.05,14,30
CEE,20200505,13.3,13.8,13.3,13.45,740
CHP,20200505,19,19.5,19,19.5,1800
CIG,20200505,1.71,1.82,1.71,1.82,5120
CII,20200505,19.5,19.75,19.25,19.4,1171380
CKG,20200505,7.9,8,7.9,8,8090
CLC,20200505,26.55,29.15,26.55,27.3,2080
CLG,20200505,1.83,1.9,1.8,1.85,31820
CLL,20200505,28.5,28.5,28.5,28.5,0
CLW,20200505,28,28,28,28,0
CMG,20200505,28.4,28.4,27.6,28.25,5370
CMV,20200505,13,13,13,13,10
CMX,20200505,12.75,12.75,12.4,12.7,29090
CNG,20200505,20.8,20.85,20.8,20.8,25620
COM,20200505,44,44,44,44,20
CRC,20200505,11.35,11.35,11,11.35,45310
CRE,20200505,15,15.25,14.85,15,293430
CSM,20200505,17,17,16.4,16.7,204330
CSV,20200505,20.05,20.4,20,20.15,138660
CTD,20200505,61,61.7,59.5,61,181260
CTF,20200505,22.6,22.65,21.9,22.4,144220
CTG,20200505,20.05,20.15,19.65,19.85,2976380
CTI,20200505,19,19.15,18.9,19,521260
CTS,20200505,5.31,5.45,5.31,5.43,102200
CVT,20200505,16.35,16.35,16,16.2,231610
D2D,20200505,52.339,54.285,52.339,53.993,114087
DAG,20200505,5.53,5.66,5.48,5.63,737230
DAH,20200505,9.5,9.8,9.23,9.25,517630
DAT,20200505,7.89,7.89,7.89,7.89,10
DBC,20200505,26.3,27.5,26.3,27.25,1777480
DBD,20200505,51.4,51.9,51.1,51.1,5680
DCL,20200505,20.6,20.9,20.4,20.7,25380
DCM,20200505,7.84,8.16,7.84,8.05,1230410
DGW,20200505,25.3,25.6,24.8,25.45,385320
DHA,20200505,30.929,31.023,30.459,31.023,11935
DHC,20200505,37.6,37.6,37,37.5,87930
DHG,20200505,91.537,91.537,90.859,90.859,7381
DHM,20200505,6.46,6.46,6,6.09,198760
DIC,20200505,1.54,1.57,1.5,1.57,68470
DIG,20200505,11,11.3,11,11.3,339970
DLG,20200505,1.42,1.51,1.42,1.49,3967240
DMC,20200505,49.6,50.6,49.6,50,44340
DPG,20200505,22.73,23.547,22.105,23.067,393589
DPM,20200505,13.5,13.8,13.35,13.4,2616090
DPR,20200505,36.6,36.95,36.2,36.9,17930
DQC,20200505,16.2,16.9,16.2,16.2,610
DRC,20200505,19.75,19.95,19,19.7,430680
DRH,20200505,5.19,5.26,5.1,5.26,1993070
DRL,20200505,52,52,52,52,20
DSN,20200505,44.6,44.7,44.2,44.5,15500
DTA,20200505,5.12,5.12,5.12,5.12,30
DTL,20200505,18.1,18.1,18.1,18.1,0
DTT,20200505,15.5,15.5,15.5,15.5,0
DVP,20200505,33.4,34.4,33.4,33.7,7590
DXG,20200505,9.4,9.5,9.16,9.4,2413260
DXV,20200505,2.42,2.45,2.42,2.42,13340
E1VFVN30,20200505,11.9,11.9,11.78,11.86,165430
EIB,20200505,15.05,15.05,14.7,15,490590
ELC,20200505,5.56,5.56,5.17,5.17,14480
EMC,20200505,10.8,10.8,10.8,10.8,0
EVE,20200505,7.911,8.985,7.911,8.719,39986
EVG,20200505,2.42,2.43,2.39,2.43,231960
FCM,20200505,6.25,6.35,6.2,6.33,7350
FCN,20200505,8.46,8.8,8.46,8.8,700660
FDC,20200505,8.7,8.89,8.7,8.8,1390
FIR,20200505,29.35,29.4,29.1,29.2,59960
FIT,20200505,5.73,5.9,5.65,5.72,849750
FLC,20200505,2.83,2.86,2.8,2.84,2675210
FMC,20200505,23.8,23.9,23.3,23.5,37530
FPT,20200505,43.331,43.501,42.989,43.416,794853
FRT,20200505,19.2,20.3,19.2,19.8,429680
FTM,20200505,1.35,1.39,1.35,1.38,111610
FTS,20200505,9.903,9.903,9.684,9.859,11369
FUESSVFL,20200505,7.95,8.04,7.94,8.04,21940
GAB,20200505,150,153,150,152.6,93290
GAS,20200505,65,65.5,64,65.5,652830
GDT,20200505,27.1,27.1,26.8,26.9,1630
GEG,20200505,20.7,21,20.1,20.55,312000
GEX,20200505,15,15.05,14.65,15.05,1248600
GIL,20200505,17,17.65,17,17.6,178380
GMC,20200505,16.65,16.65,16,16.1,1600
GMD,20200505,18,18,17.65,18,199960
GSP,20200505,10,10,9.3,9.9,6120
GTA,20200505,10.036,10.171,9.901,10.171,8477
GTN,20200505,15.2,16.1,15.15,16.1,3592280
GVR,20200505,10.7,11.2,10,11.1,1071460
HAG,20200505,3.4,3.49,3.39,3.46,1735800
HAH,20200505,10.5,10.65,10.35,10.4,57540
HAI,20200505,2.72,2.88,2.58,2.85,3519720
HAP,20200505,3.07,3.07,2.97,3.04,100890
HAR,20200505,2.57,2.69,2.57,2.63,202530
HAS,20200505,7,7,7,7,1000
HAX,20200505,10.45,10.5,10.3,10.3,36780
HBC,20200505,7.4,7.44,7.08,7.44,2027280
HCD,20200505,3.89,4.05,3.57,3.87,3510000
HCM,20200505,15.8,16.4,15.5,15.9,1106130
HDB,20200505,21.6,21.7,21.1,21.65,1177050
HDC,20200505,14.408,14.625,14.322,14.582,188870
HDG,20200505,23.4,23.6,23,23.45,150820
HHS,20200505,3.99,4.17,3.96,4.1,3135510
HID,20200505,2.308,2.355,2.205,2.355,188756
HII,20200505,12.1,12.25,11.65,11.65,43370
HMC,20200505,14.1,14.15,13.55,13.6,118580
HNG,20200505,12.9,12.95,12.7,12.95,81070
HOT,20200505,40,41,40,41,530
HPG,20200505,21.4,21.65,21.3,21.4,5894530
HPX,20200505,27.15,27.2,26.1,27.15,309880
HQC,20200505,1.08,1.09,1.06,1.07,3335500
HRC,20200505,37.75,37.75,33.5,33.5,240
HSG,20200505,7.7,7.81,7.6,7.7,4557920
HSL,20200505,5.63,5.63,5.2,5.45,81580
HT1,20200505,12.8,13,12.8,12.9,66910
HTI,20200505,11,11,11,11,28050
HTL,20200505,13.5,13.5,13.5,13.5,0
HTN,20200505,16.95,16.95,16.95,16.95,71650
HTT,20200505,0.95,0.95,0.85,0.87,49470
HTV,20200505,12.4,14,12.4,14,380
HU1,20200505,5.89,5.89,5.89,5.89,10
HU3,20200505,7.5,7.5,7.5,7.5,10
HUB,20200505,16,16,15.8,15.8,1870
HVG,20200505,5.2,5.49,5.1,5.4,50430
HVH,20200505,7.56,7.57,7.1,7.48,48640
HVN,20200505,26,26.3,25.6,26,649350
HVX,20200505,3.26,3.26,3.26,3.26,0
IBC,20200505,20,20.15,19.45,20.15,29730
ICT,20200505,17.05,17.05,15.3,15.3,201620
IDI,20200505,3.9,3.95,3.8,3.89,743100
IJC,20200505,10.85,11.4,10.85,11.4,276050
ILB,20200505,14.7,14.9,14.7,14.9,2160
IMP,20200505,52.5,53,52.5,52.5,25010
ITA,20200505,2.63,2.71,2.6,2.61,7433440
ITC,20200505,13.5,13.5,13.5,13.5,10
ITD,20200505,8.4,8.4,8.2,8.2,2460
JVC,20200505,2.6,2.61,2.53,2.59,320940
KBC,20200505,12.35,12.9,12.35,12.9,3044010
KDC,20200505,17.7,18.4,17.45,18.25,365500
KDH,20200505,20.95,21.1,20.9,21,952670
KHP,20200505,8.78,8.78,8.4,8.4,20
KMR,20200505,2.08,2.09,2.02,2.09,17930
KOS,20200505,29.1,29.1,28.4,28.5,395060
KPF,20200505,21,21,21,21,0
KSB,20200505,18,18.3,17.6,18.3,592530
L10,20200505,16.75,16.75,16.75,16.75,570
LAF,20200505,8.5,8.6,8.5,8.6,1680
LBM,20200505,25.7,25.7,25,25.7,650
LCG,20200505,5.2,5.36,5.1,5.31,290200
LCM,20200505,0.61,0.61,0.61,0.61,128090
LDG,20200505,4.65,4.79,4.58,4.7,1215370
LEC,20200505,17,17,17,17,0
LGC,20200505,44.5,44.5,39.1,42,40
LGL,20200505,4.75,5,4.67,4.67,47060
LHG,20200505,16.4,17.1,16.4,17,410300
LIX,20200505,55.503,56.791,54.511,56.494,86831
LM8,20200505,25.5,25.5,25.5,25.5,0
LMH,20200505,1.05,1.12,1.05,1.1,2155610
LSS,20200505,4.56,4.57,4.31,4.57,8000
MBB,20200505,15.9,15.95,15.65,15.8,2512680
MCG,20200505,1.5,1.5,1.46,1.5,480
MCP,20200505,13.552,13.552,13.552,13.552,0
MDG,20200505,12.8,12.8,12.8,12.8,10
MHC,20200505,2.72,2.77,2.65,2.65,15550
MSH,20200505,33,33,32.1,32.8,23440
MSN,20200505,57.2,57.5,56.4,56.4,1098980
MWG,20200505,79.8,80.6,78.8,79.3,522280
NAF,20200505,25.3,25.3,23.9,24.4,30090
NAV,20200505,19.4,19.5,19.4,19.5,2010
NBB,20200505,19,19,19,19,390
NCT,20200505,59.3,59.5,59.2,59.3,17600
NHH,20200505,41.7,44,41.7,42.9,248080
NKG,20200505,6.55,6.9,6.53,6.55,1226550
NLG,20200505,22.3,22.8,22,22.4,384290
NNC,20200505,42.1,44.5,42.1,43.9,1970
NSC,20200505,62.1,64,62,64,560
NT2,20200505,20,20.1,19.95,19.95,244520
NTL,20200505,16.75,16.85,16.55,16.85,83700
NVL,20200505,52.8,54.5,52,52.8,1818920
NVT,20200505,5.2,5.2,5.2,5.2,0
OGC,20200505,3.45,3.45,3.29,3.3,2014530
OPC,20200505,54.6,59.3,54.6,59.3,10610
PAC,20200505,22.4,22.4,21.7,22.1,68940
PAN,20200505,22.9,23.1,22.9,22.9,30570
PC1,20200505,14.2,14.4,14.1,14.15,168390
PDN,20200505,59,59,59,59,10
PDR,20200505,23.714,23.891,22.918,23.139,728696
PET,20200505,7.1,7.1,7,7.06,26160
PGC,20200505,13.3,13.3,13.3,13.3,10820
PGD,20200505,30.2,30.2,30,30,500
PGI,20200505,15,15.75,15,15.75,1770
PHC,20200505,9.87,9.88,9.6,9.6,29720
PHR,20200505,43.5,44.35,43.2,44.05,798780
PIT,20200505,3.9,4,3.9,3.9,1100
PJT,20200505,9.98,9.98,9.98,9.98,10
PLP,20200505,7.67,7.67,7.6,7.65,39310
PLX,20200505,39.5,40.65,39.5,40.4,545090
PME,20200505,56.528,57.1,56.528,57.1,6504
PMG,20200505,11.6,11.65,11.3,11.3,1160
PNC,20200505,9.3,9.3,8.95,9.3,90
PNJ,20200505,56.8,57.1,55.7,56,786060
POM,20200505,4.21,4.21,4.15,4.15,2540
POW,20200505,9.82,9.82,9.51,9.66,4936160
PPC,20200505,24.35,24.6,24.3,24.5,39840
PTB,20200505,43.7,44,42.5,44,123090
PTC,20200505,6.92,6.92,6.47,6.9,5170
PTL,20200505,3.3,3.5,3.3,3.5,360
PVD,20200505,9.45,9.59,9.26,9.51,3631780
PVT,20200505,9.7,9.8,9.59,9.72,982870
PXI,20200505,2.88,2.88,2.84,2.88,24600
PXS,20200505,3.6,3.7,3.58,3.65,40200
PXT,20200505,1.05,1.06,1.05,1.05,8330
QBS,20200505,1.9,1.9,1.83,1.88,38760
QCG,20200505,7.2,7.44,7.19,7.3,402810
RAL,20200505,74,78,74,78,26750
RDP,20200505,7.5,7.6,7.5,7.6,3410
REE,20200505,29.6,30,29.6,30,226730
RIC,20200505,4.54,4.54,4.54,4.54,20
ROS,20200505,3.51,3.63,3.51,3.59,4118560
S4A,20200505,27.5,28,27.5,28,1150
SAB,20200505,155,155,150.9,151.7,117620
SAM,20200505,9.1,9.1,9.1,9.1,76750
SAV,20200505,8.6,8.6,8.19,8.19,18790
SBA,20200505,14,14,13.9,13.95,42070
SBT,20200505,14.2,14.3,14.1,14.15,2258080
SBV,20200505,9,9.2,9,9.2,23750
SC5,20200505,19.8,19.8,19.8,19.8,0
SCD,20200505,25.95,25.95,25.95,25.95,0
SCR,20200505,4.46,4.47,4.38,4.42,1571040
SCS,20200505,104.8,104.8,103,104,169520
SFC,20200505,20.5,20.5,20.5,20.5,0
SFG,20200505,5.3,5.5,5.3,5.39,4600
SFI,20200505,19.15,19.15,18.1,18.1,730
SGN,20200505,71,71,70.5,70.5,760
SGR,20200505,14.5,15.5,14.5,15.5,200
SGT,20200505,4.3,4.4,4,4.4,3510
SHA,20200505,4.18,4.18,4,4.1,1880
SHI,20200505,8.58,8.6,8.45,8.56,580740
SHP,20200505,23,24,23,23.2,5040
SII,20200505,20.7,20.7,20.7,20.7,0
SJD,20200505,16.8,16.8,16.7,16.8,12180
SJF,20200505,1.87,1.9,1.8,1.86,759790
SJS,20200505,17.8,18.2,17.6,17.95,16680
SKG,20200505,9.62,9.8,9.62,9.76,171370
SMA,20200505,18.5,18.5,16.1,16.1,130
SMB,20200505,29.65,29.65,29.5,29.5,7660
SMC,20200505,10.4,11,10.4,10.9,490
SPM,20200505,10.75,10.75,10.75,10.75,10
SRC,20200505,17.1,17.2,16.5,17.2,4610
SRF,20200505,12.236,12.565,11.906,12.565,2752
SSC,20200505,53.4,53.4,53.4,53.4,0
SSI,20200505,12.7,12.9,12.6,12.65,1667710
ST8,20200505,12,12,12,12,2000
STB,20200505,8.98,9.09,8.93,8.97,4803310
STG,20200505,15.7,15.7,15.7,15.7,90
STK,20200505,16.4,16.6,16.25,16.4,5160
SVC,20200505,64.8,64.8,64.8,64.8,110640
SVI,20200505,70.7,70.7,70.7,70.7,10
SVT,20200505,8,8,8,8,0
SZC,20200505,17.6,18.2,17.3,18,522250
SZL,20200505,38.9,38.9,37.55,37.85,16700
TAC,20200505,23.89,24.075,23.334,24.075,20821
TBC,20200505,22.8,22.8,22.5,22.8,600
TCB,20200505,17.5,17.6,17.35,17.4,546010
TCD,20200505,9.48,10,9.45,10,19900
TCH,20200505,20.1,22.3,20.1,21.95,2055150
TCL,20200505,17.7,17.8,17.7,17.8,10810
TCM,20200505,14.95,15,14.55,14.6,224960
TCO,20200505,8.65,8.65,8.65,8.65,150
TCR,20200505,4.2,4.2,4.2,4.2,0
TCT,20200505,34.5,35,34.5,34.5,7990
TDC,20200505,7.52,7.68,7.52,7.54,23100
TDG,20200505,1.74,1.75,1.71,1.75,264530
TDH,20200505,7.9,8.1,7.77,8.04,845230
TDM,20200505,20.7,20.7,20.1,20.3,151990
TDW,20200505,22.895,22.943,22.895,22.943,166
TEG,20200505,3.05,3.05,3.05,3.05,0
TGG,20200505,0.85,0.86,0.83,0.84,333380
THG,20200505,44.054,45.409,44.054,44.877,20006
THI,20200505,27.85,27.85,27.85,27.85,30
TIP,20200505,17.4,18.5,17.4,18,120330
TIX,20200505,28.738,28.738,28.738,28.738,0
TLD,20200505,5.14,5.14,4.81,5.14,98630
TLG,20200505,30.35,30.8,30.05,30.5,229640
TLH,20200505,2.98,3,2.88,2.94,65670
TMP,20200505,32.5,32.5,32.5,32.5,1290
TMS,20200505,25.25,26.8,25.2,26.7,13780
TMT,20200505,5.2,5.2,5.2,5.2,0
TN1,20200505,64.3,64.7,64.3,64.7,1150
TNA,20200505,15.1,15.4,15,15.1,28400
TNC,20200505,15.55,16.75,15.55,16.75,27050
TNI,20200505,10.3,10.35,10.25,10.35,263740
TNT,20200505,1.51,1.55,1.46,1.49,39190
TPB,20200505,17.6,17.6,17.4,17.6,33750
TPC,20200505,7.51,7.51,7.51,7.51,10
TRA,20200505,55.1,57,55.1,56.5,8870
TRC,20200505,26.1,27,26.1,26.1,61620
TS4,20200505,2.36,2.42,2.35,2.39,54670
TSC,20200505,2.32,2.35,2.29,2.35,483490
TTB,20200505,2.9,2.93,2.88,2.93,249240
TTE,20200505,13.9,13.9,13.9,13.9,0
TTF,20200505,2.12,2.13,2.07,2.08,1637590
TV2,20200505,62.8,63,61.7,62.2,44020
TVB,20200505,9.99,10,9.8,10,456260
TVS,20200505,10.8,10.8,10.8,10.8,22350
TVT,20200505,20.2,20.2,20.2,20.2,100
TYA,20200505,12.35,12.5,12.25,12.25,29460
UDC,20200505,3.14,3.14,2.79,3,480
UIC,20200505,38.827,38.827,37.021,37.789,210
VAF,20200505,4.91,4.91,4.91,4.91,0
VCB,20200505,67.3,67.7,66.8,66.8,1007640
VCF,20200505,211.7,211.7,205,205,50
VCI,20200505,18.2,18.5,17.8,18.5,281980
VDP,20200505,36.9,36.9,36.6,36.6,3210
VDS,20200505,5.87,5.87,5.87,5.87,0
VFG,20200505,39.9,39.9,35.4,35.4,50
VGC,20200505,16.7,17.3,16.45,17.3,362270
VHC,20200505,29.5,30,29.25,29.4,243940
VHM,20200505,64.7,65.5,63.4,63.6,2397120
VIC,20200505,91.8,93,91.8,92.7,274700
VID,20200505,3.46,3.65,3.45,3.65,8190
VIP,20200505,4.32,4.43,4.31,4.4,122120
VIS,20200505,20.1,20.1,20.1,20.1,0
VJC,20200505,114.2,114.3,111.2,111.5,257530
VMD,20200505,20,20,20,20,10
VND,20200505,10.75,10.8,10.65,10.7,259120
VNE,20200505,4.04,4.2,4,4.01,134620
VNG,20200505,13.6,13.6,13.1,13.3,176590
VNL,20200505,14.95,14.95,14.6,14.6,70
VNM,20200505,98.8,100.9,98,100.5,1163800
VNS,20200505,9.1,9.1,9,9.06,2430
VOS,20200505,1.35,1.37,1.35,1.37,33570
VPB,20200505,20.25,20.45,20,20.35,2323990
VPD,20200505,14.4,14.5,14,14.5,690
VPG,20200505,18.95,18.95,17.65,18.7,1710
VPH,20200505,3.6,3.69,3.6,3.68,193900
VPI,20200505,42,42.4,42,42.05,764400
VPS,20200505,11.6,11.6,11.6,11.6,0
VRC,20200505,5.9,5.98,5.72,5.75,114010
VRE,20200505,23.5,23.85,23.5,23.55,2480820
VSC,20200505,25.5,26.1,25.25,26,109790
VSH,20200505,17.5,18.15,17.5,17.7,26850
VSI,20200505,24.8,24.8,24.35,24.35,1210
VTB,20200505,11.2,11.2,10.15,10.6,2920
VTO,20200505,7,7,6.93,6.93,80430
YBM,20200505,3.51,3.51,3.49,3.5,2010
YEG,20200505,54.4,54.5,52.5,53.5,22200
AAA,20200504,11.95,12,11.6,11.65,2753670
AAM,20200504,11.5,11.5,11.5,11.5,50
ABS,20200504,15.5,15.5,15.5,15.5,50130
ABT,20200504,34,34.1,34,34.1,640
ACC,20200504,18.4,18.4,18.4,18.4,1200
ACL,20200504,18.4,18.4,17.2,18,16540
ADS,20200504,10,10.3,10,10.3,3070
AGG,20200504,27.7,27.7,27,27.3,202060
AGM,20200504,12.45,12.85,12.2,12.4,26440
AGR,20200504,2.8,2.8,2.75,2.77,66900
AMD,20200504,3.12,3.24,3.12,3.12,5346100
ANV,20200504,16.95,17,16.5,16.6,154400
APC,20200504,16.5,17.3,16.45,17,40840
APG,20200504,9,9.15,9,9.09,552330
ASM,20200504,4.7,4.96,4.65,4.96,4134150
ASP,20200504,5.3,5.32,5.13,5.23,75550
AST,20200504,54.5,54.5,52.5,52.5,55690
ATG,20200504,0.56,0.56,0.52,0.55,7980
BBC,20200504,43.2,43.2,43.2,43.2,590
BCE,20200504,7.64,7.65,7.46,7.47,99790
BCG,20200504,5,5.02,4.9,4.9,173820
BFC,20200504,12.55,12.65,11.8,11.8,278160
BHN,20200504,54,55,54,54.1,16460
BIC,20200504,24.8,25,23.5,25,8460
BID,20200504,35.6,36.4,35.1,35.3,655630
BMC,20200504,11.05,11.05,10.9,11,27260
BMI,20200504,21.121,21.261,19.672,20.186,400629
BMP,20200504,45.151,45.151,44.481,44.672,247158
BRC,20200504,10.5,10.5,10.5,10.5,0
BSI,20200504,8.13,8.13,7.5,7.6,21270
BTP,20200504,15.7,15.8,15,15,48590
BTT,20200504,37.7,37.7,37.7,37.7,10
BVH,20200504,46,46.45,44.1,44.1,449700
BWE,20200504,21.8,21.8,20.5,20.7,232560
C32,20200504,23.1,24.1,21.5,23.4,134590
C47,20200504,7.9,7.9,7.81,7.9,14780
CAV,20200504,65.2,65.3,65.2,65.2,520
CCI,20200504,13.95,13.95,13.5,13.5,320
CCL,20200504,7,7.07,6.65,7,458250
CDC,20200504,13.05,14,13.05,14,1010
CEE,20200504,14,14,14,14,10
CHP,20200504,19,19,19,19,11300
CIG,20200504,1.69,1.72,1.69,1.71,1790
CII,20200504,19.6,20,19.3,19.3,1388690
CKG,20200504,8.05,8.05,7.8,7.8,6040
CLC,20200504,27.25,27.25,27.25,27.25,50
CLG,20200504,2.16,2.16,1.93,1.93,47030
CLL,20200504,28.5,28.5,28.5,28.5,550
CLW,20200504,28,28,28,28,0
CMG,20200504,28.65,28.65,27.9,28.3,15600
CMV,20200504,13.95,13.95,13.95,13.95,160
CMX,20200504,13.3,13.3,12.1,12.5,133080
CNG,20200504,20.8,20.85,20.7,20.8,11800
COM,20200504,44,44,44,44,0
CRC,20200504,11.35,11.35,11.3,11.35,18020
CRE,20200504,15.3,15.4,15,15,282410
CSM,20200504,15.9,17,15.75,17,413030
CSV,20200504,20.4,20.55,20.15,20.2,254650
CTD,20200504,62.5,62.7,61,61,258520
CTF,20200504,22.4,22.8,20.85,22.8,150760
CTG,20200504,19.75,20.45,19.55,20.05,7526760
CTI,20200504,18.9,19.15,17.9,19,33350
CTS,20200504,5.55,5.55,5.3,5.45,187510
CVT,20200504,16.3,16.5,16.3,16.35,251580
D2D,20200504,53.993,55.452,52.242,52.339,430156
DAG,20200504,5.5,5.5,5.3,5.34,248720
DAH,20200504,9.45,9.5,9.38,9.5,211510
DAT,20200504,8.47,8.47,8.47,8.47,0
DBC,20200504,27.2,27.85,26.2,26.5,2513680
DBD,20200504,52.5,52.5,51.1,52,28570
DCL,20200504,21.5,21.5,20.6,20.6,115830
DCM,20200504,8.21,8.29,7.9,7.9,1562950
DGW,20200504,24.8,26.5,24.6,25.3,911170
DHA,20200504,29.988,31.211,29.988,30.459,23402
DHC,20200504,37.6,38.2,36.9,37.25,289090
DHG,20200504,91.828,91.925,91.053,91.15,41325
DHM,20200504,6.09,6.5,6.03,6.09,220900
DIC,20200504,1.6,1.64,1.55,1.55,169320
DIG,20200504,11.2,11.2,10.9,11.15,965810
DLG,20200504,1.42,1.46,1.42,1.42,13061830
DMC,20200504,51,51.2,49,50,54870
DPG,20200504,23.067,23.259,22.586,22.922,163277
DPM,20200504,14,14.1,13.5,13.6,2696350
DPR,20200504,36,36.9,36,36.6,2060
DQC,20200504,16,17,15.2,16.1,71460
DRC,20200504,19,20.4,18.8,19.8,1257370
DRH,20200504,4.6,4.92,4.6,4.92,422260
DRL,20200504,50.5,50.5,50.5,50.5,10
DSN,20200504,44.8,44.8,44.45,44.6,18720
DTA,20200504,4.94,5.12,4.46,5.12,1310
DTL,20200504,18.1,18.1,18.1,18.1,0
DTT,20200504,15.5,15.5,15.5,15.5,0
DVP,20200504,34.6,34.6,33.7,33.7,35150
DXG,20200504,9.65,9.65,9.35,9.35,3433520
DXV,20200504,2.7,2.7,2.56,2.6,10550
E1VFVN30,20200504,12,12,11.75,11.9,53890
EIB,20200504,14.8,15.1,14.8,15.05,284550
ELC,20200504,5.3,5.49,5.25,5.3,81630
EMC,20200504,10.8,10.8,10.8,10.8,0
EVE,20200504,8.434,8.498,8.425,8.425,60927
EVG,20200504,2.43,2.44,2.41,2.43,215520
FCM,20200504,6.46,6.46,6.15,6.4,43160
FCN,20200504,8.95,8.95,8.46,8.46,1068070
FDC,20200504,8.42,8.99,8.42,8.43,3180
FIR,20200504,29.4,29.7,29.4,29.6,74020
FIT,20200504,6.06,6.1,6.06,6.06,737820
FLC,20200504,2.79,2.86,2.79,2.82,19533960
FMC,20200504,23.4,23.9,23,23.5,137570
FPT,20200504,42.819,43.416,42.478,43.075,1049889
FRT,20200504,20.2,21,19.8,19.8,793320
FTM,20200504,1.43,1.43,1.36,1.37,86790
FTS,20200504,9.99,9.99,9.597,9.903,32435
FUESSVFL,20200504,8,8,7.93,7.93,200
GAB,20200504,147.9,152,147.9,149.8,52700
GAS,20200504,65,65.6,63.6,63.8,410240
GDT,20200504,27,27.35,26.5,27,4990
GEG,20200504,20.8,21,19.5,20.7,303740
GEX,20200504,15.45,15.45,14.85,15,1189220
GIL,20200504,17.3,17.55,17,17,123810
GMC,20200504,15.7,16.45,15.7,16,1770
GMD,20200504,18.6,18.6,17.75,18,404050
GSP,20200504,10.5,10.5,10,10,210
GTA,20200504,10.081,10.081,10.081,10.081,167
GTN,20200504,14.9,15.3,14.75,15.05,1574100
GVR,20200504,10.9,11,10.6,10.7,951850
HAG,20200504,3.57,3.6,3.4,3.4,5100170
HAH,20200504,10.6,10.8,10.5,10.6,23950
HAI,20200504,2.8,2.89,2.76,2.76,6432870
HAP,20200504,2.88,3.05,2.88,3,156380
HAR,20200504,2.68,2.72,2.57,2.57,604170
HAS,20200504,6.63,6.63,6.63,6.63,0
HAX,20200504,10.6,10.6,10.3,10.3,195840
HBC,20200504,7.56,7.7,7.44,7.44,5401870
HCD,20200504,3.54,3.83,3.45,3.83,1439930
HCM,20200504,16.2,16.2,15.5,15.5,2091820
HDB,20200504,20.65,21.65,20.55,21.55,1813200
HDC,20200504,14.495,14.669,14.322,14.408,418257
HDG,20200504,24.1,24.1,23.4,23.4,191090
HHS,20200504,4.06,4.16,3.95,3.95,3183560
HID,20200504,2.251,2.355,2.242,2.242,542106
HII,20200504,12.4,12.4,11.9,12.2,59450
HMC,20200504,13.6,14.2,13.25,13.25,9100
HNG,20200504,12.95,12.95,12.5,12.9,181770
HOT,20200504,40,41,40,41,800
HPG,20200504,21.5,21.55,21,21,4834580
HPX,20200504,26.95,27.2,26.9,27.2,271150
HQC,20200504,1.09,1.1,1.07,1.07,3445600
HRC,20200504,33,35.3,33,35.3,1420
HSG,20200504,7.36,7.85,7.27,7.55,9077090
HSL,20200504,5.5,5.7,5.4,5.46,192660
HT1,20200504,12.7,13,12.7,12.9,69630
HTI,20200504,10.7,11,10.7,11,60
HTL,20200504,13.5,13.5,13.5,13.5,0
HTN,20200504,15.85,15.85,15.85,15.85,64190
HTT,20200504,0.87,0.91,0.86,0.91,88420
HTV,20200504,13.3,13.3,13.3,13.3,10
HU1,20200504,5.64,6,5.4,5.6,24640
HU3,20200504,7.21,7.21,7.21,7.21,0
HUB,20200504,16.45,16.5,16,16.5,1150
HVG,20200504,5.62,5.62,5.21,5.21,149320
HVH,20200504,7.65,7.65,7.07,7.57,75320
HVN,20200504,26.7,26.85,26.1,26.1,573850
HVX,20200504,3.26,3.26,3.26,3.26,0
IBC,20200504,20.35,20.35,19.8,20.15,11640
ICT,20200504,15.95,15.95,15.95,15.95,45780
IDI,20200504,3.8,4.05,3.75,3.9,2566770
IJC,20200504,11,11.3,10.9,10.95,268770
ILB,20200504,14.8,14.8,14.7,14.7,13050
IMP,20200504,53.5,53.5,51.6,52.1,21280
ITA,20200504,2.46,2.58,2.42,2.58,15560440
ITC,20200504,13.9,13.9,13.9,13.9,0
ITD,20200504,8.5,8.5,8.2,8.2,8430
JVC,20200504,2.61,2.7,2.6,2.6,384840
KBC,20200504,12.45,12.55,12.3,12.35,3111820
KDC,20200504,17.3,17.5,17.15,17.5,291670
KDH,20200504,20.9,21,20.8,20.9,532680
KHP,20200504,8.8,8.8,8.31,8.31,3670
KMR,20200504,2.03,2.1,2.03,2.1,27540
KOS,20200504,29.7,30,28.8,29,317570
KPF,20200504,21,21,21,21,0
KSB,20200504,18.4,18.6,17.7,17.7,561510
L10,20200504,13.8,15.7,13.8,15.7,1560
LAF,20200504,9,9,9,9,10
LBM,20200504,25.5,27,25.2,25.6,960
LCG,20200504,5.45,5.59,5.4,5.4,799730
LCM,20200504,0.65,0.66,0.65,0.65,73930
LDG,20200504,4.85,4.89,4.56,4.74,3164920
LEC,20200504,17,17,17,17,10
LGC,20200504,42,42,42,42,0
LGL,20200504,4.7,5.02,4.67,5.02,44570
LHG,20200504,16.35,16.5,16.3,16.3,218590
LIX,20200504,56.295,56.494,54.71,55.403,39712
LM8,20200504,25.5,25.5,25.5,25.5,0
LMH,20200504,1.12,1.12,1.12,1.12,694860
LSS,20200504,4.54,4.56,4.5,4.56,45400
MBB,20200504,15.95,16.05,15.85,15.85,2266940
MCG,20200504,1.52,1.52,1.49,1.49,30380
MCP,20200504,13.552,13.552,13.552,13.552,0
MDG,20200504,12,12,12,12,0
MHC,20200504,2.78,2.79,2.7,2.72,51430
MSH,20200504,33,33.3,32.05,32.45,103460
MSN,20200504,57.2,58.7,57.1,57.3,1148810
MWG,20200504,81.5,81.5,79.4,79.4,917320
NAF,20200504,25.8,25.8,24,24.7,73340
NAV,20200504,19,19,19,19,90
NBB,20200504,19,19.05,18.7,19.05,2370
NCT,20200504,59.2,59.5,59.1,59.3,24580
NHH,20200504,41.55,42,41.2,41.7,228410
NKG,20200504,6.46,6.64,6.4,6.55,2342780
NLG,20200504,22.5,22.55,22,22.5,1723340
NNC,20200504,45.5,45.5,42,42,3800
NSC,20200504,65.8,65.8,62,64,1840
NT2,20200504,20.25,20.45,20.05,20.05,235860
NTL,20200504,17.1,17.1,16.8,16.85,88280
NVL,20200504,53.5,55,52.1,52.8,1110900
NVT,20200504,5.2,5.2,5.2,5.2,860
OGC,20200504,3.29,3.29,3.26,3.29,3451260
OPC,20200504,55,55.5,54,55.5,8680
PAC,20200504,22.3,22.75,21.7,22.4,135770
PAN,20200504,22.9,23,22.5,23,30140
PC1,20200504,14.1,14.4,14,14.2,412500
PDN,20200504,60.8,61,60.5,60.5,5330
PDR,20200504,23.537,24.333,23.272,23.802,1313349
PET,20200504,7.1,7.13,7.05,7.05,84270
PGC,20200504,13.2,13.4,13.2,13.3,33550
PGD,20200504,30.2,30.2,30.2,30.2,1550
PGI,20200504,16.35,16.35,14.75,14.75,50
PHC,20200504,9.9,9.9,9.75,9.87,19450
PHR,20200504,44,44.75,43.1,43.3,1462030
PIT,20200504,3.82,4,3.82,3.82,870
PJT,20200504,9.45,9.51,9.45,9.5,3210
PLP,20200504,7.51,7.67,7.5,7.67,23460
PLX,20200504,41.35,41.35,40,40.1,883050
PME,20200504,57.672,58.53,56.719,57.1,18515
PMG,20200504,12,12,11.55,11.6,8380
PNC,20200504,8.98,8.98,8.98,8.98,120
PNJ,20200504,56.8,58,56.2,56.5,274490
POM,20200504,4.15,4.35,4.15,4.21,1240
POW,20200504,9.95,10.25,9.82,9.82,9813410
PPC,20200504,24.8,24.9,24.35,24.35,107060
PTB,20200504,43.7,43.7,42.7,43.7,144050
PTC,20200504,7.39,7.39,6.5,6.95,2380
PTL,20200504,3.5,3.5,3.26,3.49,1220
PVD,20200504,9.7,9.7,9.2,9.23,4855470
PVT,20200504,9.9,9.95,9.64,9.65,1580610
PXI,20200504,2.78,2.84,2.78,2.84,6850
PXS,20200504,3.49,3.72,3.49,3.55,49460
PXT,20200504,1.07,1.07,1.04,1.06,9150
QBS,20200504,1.88,1.93,1.85,1.85,15240
QCG,20200504,7.59,7.59,7.2,7.2,1178960
RAL,20200504,71.8,74,71.5,74,15440
RDP,20200504,7.5,7.5,7.5,7.5,1110
REE,20200504,29.55,30,29.55,29.6,643730
RIC,20200504,4.35,4.88,4.35,4.88,160
ROS,20200504,3.55,3.64,3.51,3.52,11269780
S4A,20200504,27.5,27.5,27.5,27.5,0
SAB,20200504,163,163.5,155,155,198030
SAM,20200504,9.15,9.15,9,9.1,70800
SAV,20200504,8.8,8.8,8.8,8.8,0
SBA,20200504,14.3,14.3,13.95,14,8410
SBT,20200504,14,14.6,13.8,14.15,2038650
SBV,20200504,9.29,9.4,8.89,8.89,39630
SC5,20200504,19.8,19.8,19.8,19.8,10
SCD,20200504,23.5,25.95,23.5,25.95,610
SCR,20200504,4.5,4.52,4.38,4.46,2810630
SCS,20200504,106,106,104.8,104.8,16210
SFC,20200504,20.5,20.5,20.5,20.5,0
SFG,20200504,5.55,5.55,5.23,5.5,9790
SFI,20200504,19.3,19.3,17.9,17.9,5290
SGN,20200504,72,72,70.5,70.5,1580
SGR,20200504,14.5,14.5,14.5,14.5,10
SGT,20200504,4.1,4.3,4,4.3,5700
SHA,20200504,4.2,4.2,4.1,4.2,2210
SHI,20200504,8.25,8.59,8.25,8.58,121930
SHP,20200504,23,23,22.9,23,2530
SII,20200504,20.7,20.7,20.7,20.7,0
SJD,20200504,16.8,16.8,16.7,16.8,25950
SJF,20200504,1.8,1.85,1.73,1.85,2350680
SJS,20200504,17.8,17.95,17.7,17.95,22910
SKG,20200504,10.3,10.3,9.8,9.8,163430
SMA,20200504,17.3,17.3,17.3,17.3,0
SMB,20200504,29.75,29.8,29.6,29.75,6680
SMC,20200504,10.95,11,10.95,11,60
SPM,20200504,10.15,10.75,10.1,10.75,1190
SRC,20200504,17.55,17.7,16.1,17.45,4810
SRF,20200504,11.953,12.659,11.953,12.612,2964
SSC,20200504,53.4,53.4,53.4,53.4,10
SSI,20200504,12.9,13,12.7,12.7,2180310
ST8,20200504,12.5,12.5,12.5,12.5,320
STB,20200504,9.1,9.1,8.98,8.98,4402500
STG,20200504,15.6,15.6,15.6,15.6,10
STK,20200504,17.15,17.15,16.4,16.4,13400
SVC,20200504,60,60.9,57,60.6,46070
SVI,20200504,76,76,76,76,10
SVT,20200504,8,8,8,8,100
SZC,20200504,17.5,18,17.4,17.45,601610
SZL,20200504,37.7,38.2,37.15,37.5,122350
TAC,20200504,23.149,23.149,23.01,23.149,13294
TBC,20200504,22.5,22.5,22.5,22.5,0
TCB,20200504,17.2,17.7,17.15,17.4,2018840
TCD,20200504,9,9.59,9,9.5,1490
TCH,20200504,20.8,21.25,20.35,21,817150
TCL,20200504,17.9,17.9,17.4,17.8,2180
TCM,20200504,15.2,15.25,14.9,15,352350
TCO,20200504,9.3,9.3,9.3,9.3,20
TCR,20200504,4.2,4.2,4.2,4.2,0
TCT,20200504,35,35,34.2,34.2,5270
TDC,20200504,7.6,7.69,7.56,7.56,30710
TDG,20200504,1.73,1.76,1.73,1.74,387310
TDH,20200504,8,8.2,7.9,7.9,953110
TDM,20200504,20.3,20.75,20.1,20.2,229310
TDW,20200504,22.318,22.895,21.452,21.452,208
TEG,20200504,3.05,3.05,3.05,3.05,70
TGG,20200504,0.85,0.88,0.84,0.85,444870
THG,20200504,43.57,44.054,42.601,44.054,6868
THI,20200504,27.6,27.6,27.6,27.6,50
TIP,20200504,18.3,18.3,17.35,17.85,115080
TIX,20200504,28.738,28.786,28.738,28.738,31
TLD,20200504,4.9,5.14,4.81,4.81,235300
TLG,20200504,29.7,30.5,29.7,30,305050
TLH,20200504,3,3,2.9,2.91,195090
TMP,20200504,32.5,32.5,32.5,32.5,510
TMS,20200504,27.1,27.1,24.05,27,4460
TMT,20200504,5.2,5.2,5.2,5.2,2010
TN1,20200504,65.1,65.1,64.7,64.7,1250
TNA,20200504,15,16,14.9,15.1,64220
TNC,20200504,15,16.2,15,16.2,51030
TNI,20200504,10.35,10.35,10.25,10.3,449530
TNT,20200504,1.51,1.56,1.51,1.56,1180
TPB,20200504,17.2,17.55,17.2,17.4,74680
TPC,20200504,7.95,7.95,7.95,7.95,6020
TRA,20200504,56,58,56,56,9980
TRC,20200504,26.5,27.2,25.7,26.1,8000
TS4,20200504,2.42,2.42,2.36,2.36,7280
TSC,20200504,2.4,2.48,2.32,2.32,1289320
TTB,20200504,2.86,2.92,2.86,2.9,405680
TTE,20200504,13.9,13.9,13.9,13.9,0
TTF,20200504,2.19,2.19,2.1,2.12,1401860
TV2,20200504,58.5,61.8,58.5,61,101350
TVB,20200504,10.2,10.2,9.88,10,439710
TVS,20200504,10.8,10.8,10.8,10.8,1400
TVT,20200504,20,20,19.6,19.6,1150
TYA,20200504,12.55,12.6,12.3,12.35,32040
UDC,20200504,2.79,2.96,2.79,2.96,1030
UIC,20200504,37.292,37.292,37.292,37.292,133
VAF,20200504,4.91,4.91,4.91,4.91,20
VCB,20200504,68,68.1,66.8,67.4,852260
VCF,20200504,211.9,211.9,211.9,211.9,0
VCI,20200504,17.5,18.6,17.4,17.75,413270
VDP,20200504,34.5,34.5,34.5,34.5,20
VDS,20200504,5.88,5.95,5.87,5.87,3340
VFG,20200504,38,38,38,38,20
VGC,20200504,17.3,17.3,16.5,16.5,167100
VHC,20200504,28.6,30.5,28.6,29.45,616970
VHM,20200504,63.6,64.9,63.6,64.9,1577040
VIC,20200504,91.9,92.5,90,91.8,259550
VID,20200504,3.7,3.7,3.7,3.7,200
VIP,20200504,4.4,4.41,4.3,4.3,125820
VIS,20200504,18.7,20.1,18.7,20.1,3030
VJC,20200504,115.5,116,113.9,114.3,265270
VMD,20200504,20.2,21.2,20.2,21.2,2590
VND,20200504,10.9,10.9,10.75,10.75,462800
VNE,20200504,3.92,4.05,3.88,3.97,333400
VNG,20200504,13.65,13.7,12.8,13.3,193330
VNL,20200504,14,14,14,14,780
VNM,20200504,97,99,97,97.6,1235970
VNS,20200504,9.28,9.49,9.1,9.1,8380
VOS,20200504,1.4,1.4,1.35,1.35,80580
VPB,20200504,19.55,20.4,19.5,20.05,3624730
VPD,20200504,14.2,14.95,14.2,14.5,3130
VPG,20200504,19,19,18.05,18.95,2030
VPH,20200504,3.65,3.75,3.6,3.6,101460
VPI,20200504,42.2,42.25,41.35,42,314480
VPS,20200504,11.55,11.6,11.55,11.6,5010
VRC,20200504,6.05,6.15,5.9,5.9,144450
VRE,20200504,22.8,23.75,22.8,23.45,1757720
VSC,20200504,25.5,25.8,24.8,25.5,235570
VSH,20200504,18,18.15,17.5,17.5,11180
VSI,20200504,25.4,26.15,25.4,26.15,140
VTB,20200504,10.55,10.9,10.55,10.55,360
VTO,20200504,7.03,7.03,6.9,6.93,29220
YBM,20200504,3.51,3.51,3.51,3.51,500
YEG,20200504,56.1,56.1,54.3,54.5,15930
AAA,20200429,12.35,12.8,12.3,12.35,3141090
AAM,20200429,0,11.85,11.5,11.5,940
ABS,20200429,16.65,16.65,16.65,16.65,141340
ABT,20200429,32,32,32,32,0
ACC,20200429,19.2,19.2,18.6,19.2,3390
ACL,20200429,18.4,18.7,17.85,18.4,37020
ADS,20200429,0,10.25,9.66,10,2820
AGG,20200429,27.8,27.8,26.3,27.8,247510
AGM,20200429,12.85,12.85,12.3,12.85,46610
AGR,20200429,2.8,2.86,2.78,2.8,67020
AMD,20200429,3.35,3.42,3.12,3.35,5007760
ANV,20200429,16.95,17.65,16.95,16.95,290450
APC,20200429,16.5,16.6,16.1,16.5,28830
APG,20200429,0,9.4,9.1,9.1,781040
ASM,20200429,4.64,4.74,4.64,4.64,1074450
ASP,20200429,5.3,5.37,5.2,5.3,37320
AST,20200429,53.6,54,51.7,53.6,103160
ATG,20200429,0.55,0.55,0.51,0.55,93430
BBC,20200429,43.8,43.9,41.15,43.8,770
BCE,20200429,7.58,7.68,7.23,7.58,241510
BCG,20200429,5.02,5.05,4.95,5.02,163040
BFC,20200429,12.6,13,12.55,12.6,356070
BHN,20200429,56,57,54,56,14660
BIC,20200429,24.8,24.9,23.8,24.8,5900
BID,20200429,35.6,35.9,35,35.6,595490
BMC,20200429,11.1,11.2,11,11.1,9450
BMI,20200429,21.121,21.214,19.626,21.121,980559
BMP,20200429,45.151,45.629,44.385,45.151,334594
BRC,20200429,10.5,10.5,10.5,10.5,0
BSI,20200429,8,8,7.85,8,6340
BTP,20200429,15.8,16,15.4,15.8,73810
BTT,20200429,0,37,35.25,35.25,4400
BVH,20200429,46.2,46.5,45.6,46.2,312690
BWE,20200429,20.4,20.9,20.2,20.4,265180
C32,20200429,23,24.1,23,23,128750
C47,20200429,0,8.2,8,8.19,17270
CAV,20200429,62.616,67.226,62.52,62.616,6851
CCI,20200429,0,13.5,13.5,13.5,10
CCL,20200429,6.61,6.61,6.6,6.61,161870
CDC,20200429,14,14,14,14,0
CEE,20200429,15,17,14.85,15,7350
CHP,20200429,19,19,19,19,0
CIG,20200429,0,1.69,1.69,1.69,500
CII,20200429,19.85,20.1,19.6,19.85,1137270
CKG,20200429,8.1,8.15,8,8.1,10010
CLC,20200429,27.35,27.35,27.35,27.35,60
CLG,20200429,2.05,2.07,1.91,2.05,82190
CLL,20200429,28.75,28.75,26,28.75,770
CLW,20200429,28,28,28,28,0
CMG,20200429,28.65,28.7,28,28.65,21400
CMV,20200429,0,14.95,13.95,14.95,850
CMX,20200429,13,13.7,12.75,13,328060
CNG,20200429,0,20.85,20.75,20.8,24310
COM,20200429,44,45,44,44,210
CRC,20200429,11.35,11.35,11.3,11.35,227370
CRE,20200429,15.3,15.6,15.2,15.3,293620
CSM,20200429,15.9,16.2,15.45,15.9,204090
CSV,20200429,20.6,20.85,20.4,20.6,108460
CTD,20200429,62.7,63.8,62.5,62.7,243670
CTF,20200429,22.4,22.4,20.6,22.4,143120
CTG,20200429,20,20,19.1,20,9337270
CTI,20200429,19,19,18.65,19,63940
CTS,20200429,5.68,5.7,5.59,5.68,119200
CVT,20200429,16.7,16.85,16.65,16.7,240300
D2D,20200429,55.258,57.106,54.771,55.258,238720
DAG,20200429,5.5,5.54,5.29,5.5,322160
DAH,20200429,9,9.6,9,9,413640
DAT,20200429,8.47,8.47,8.47,8.47,0
DBC,20200429,27.7,28.95,27.45,27.7,2439410
DBD,20200429,52.5,52.5,52,52.5,25140
DCL,20200429,21.65,22.5,21.5,21.65,94690
DCM,20200429,8.46,8.84,8.4,8.46,2888190
DGW,20200429,24.8,24.8,22.95,24.8,1219440
DHA,20200429,31.023,31.023,29.33,31.023,15615
DHC,20200429,38,38.7,37,38,1209670
DHG,20200429,90.375,91.053,89.6,90.375,40427
DHM,20200429,6.09,6.09,5.7,6.09,428700
DIC,20200429,0,1.68,1.59,1.65,131300
DIG,20200429,11.3,11.4,11.2,11.3,960250
DLG,20200429,1.52,1.55,1.52,1.52,2883800
DMC,20200429,51.8,52.5,51.5,51.8,108890
DPG,20200429,23.067,23.643,22.971,23.067,221302
DPM,20200429,14.3,14.8,14.25,14.3,1520640
DPR,20200429,36.5,37,36.2,36.5,7560
DQC,20200429,16.3,16.7,16.3,16.3,6090
DRC,20200429,19.25,19.35,18.25,19.25,1050510
DRH,20200429,4.6,4.82,4.56,4.6,932590
DRL,20200429,50.5,51.5,50.5,50.5,3430
DSN,20200429,44.8,44.9,44.5,44.8,12680
DTA,20200429,4.79,5.24,4.79,4.79,21590
DTL,20200429,18.1,18.1,18.1,18.1,0
DTT,20200429,15.5,15.5,15.5,15.5,0
DVP,20200429,34.45,35,33.2,34.45,37990
DXG,20200429,9.89,10.05,9.72,9.89,1700850
DXV,20200429,0,2.56,2.26,2.56,2170
E1VFVN30,20200429,12,12,11.9,12,142970
EIB,20200429,15,15.15,14.9,15,443860
ELC,20200429,5.26,5.28,5.05,5.26,17410
EMC,20200429,10.8,10.8,10.8,10.8,0
EVE,20200429,9.058,9.178,8.948,9.058,18490
EVG,20200429,2.43,2.43,2.4,2.43,217980
FCM,20200429,6.46,6.49,6.2,6.46,22670
FCN,20200429,8.98,9.24,8.95,8.98,934720
FDC,20200429,8.42,9.49,8.42,8.42,3270
FIR,20200429,29.75,29.8,29.5,29.75,63450
FIT,20200429,6.51,6.9,6.51,6.51,1211350
FLC,20200429,2.99,3.02,2.94,2.99,4101060
FMC,20200429,22.85,23.5,22.8,22.85,134550
FPT,20200429,43.331,43.842,43.075,43.331,1581792
FRT,20200429,21.25,22,19.8,21.25,863970
FTM,20200429,1.41,1.43,1.35,1.41,115000
FTS,20200429,9.99,9.99,9.859,9.99,26704
FUESSVFL,20200429,0,8,8,8,50
GAB,20200429,146.4,148.8,144.2,146.4,74950
GAS,20200429,63.4,64.2,63,63.4,623860
GDT,20200429,27.35,27.95,27.3,27.35,10850
GEG,20200429,20.8,21,20.4,20.8,330500
GEX,20200429,15.55,15.65,15.35,15.55,1194650
GIL,20200429,17.7,18.4,17.65,17.7,84130
GMC,20200429,16.45,16.6,16.25,16.45,6520
GMD,20200429,18.6,18.9,18.4,18.6,568850
GSP,20200429,9.9,10,9.9,9.9,480
GTA,20200429,9.541,9.541,9.541,9.541,0
GTN,20200429,14.85,15.15,14.5,14.85,1451950
GVR,20200429,11.15,11.35,10.8,11.15,1497360
HAG,20200429,3.6,3.68,3.54,3.6,4366310
HAH,20200429,10.7,11,10.5,10.7,116440
HAI,20200429,2.96,3.12,2.9,2.96,4150320
HAP,20200429,0,2.92,2.89,2.92,8710
HAR,20200429,2.76,2.78,2.72,2.76,309390
HAS,20200429,0,6.63,6.63,6.63,20
HAX,20200429,10.4,10.4,10.2,10.4,136180
HBC,20200429,8,8.34,8,8,2202330
HCD,20200429,3.58,3.78,3.54,3.58,2254180
HCM,20200429,16.5,16.85,16.35,16.5,1808300
HDB,20200429,20.65,20.7,20.45,20.65,2104730
HDC,20200429,14.669,14.799,14.452,14.669,637933
HDG,20200429,24.25,24.35,24,24.25,307320
HHS,20200429,4.17,4.42,4.16,4.17,5572600
HID,20200429,2.402,2.524,2.402,2.402,305083
HII,20200429,12.35,12.4,12,12.35,37710
HMC,20200429,14.2,14.2,13,14.2,40220
HNG,20200429,12.9,13.2,12.85,12.9,108120
HOT,20200429,0,42,41.5,41.5,330
HPG,20200429,21.5,21.7,21,21.5,7447050
HPX,20200429,0,27,26.5,26.95,269960
HQC,20200429,1.1,1.11,1.08,1.1,3160660
HRC,20200429,33,37.5,33,33,1280
HSG,20200429,7.35,7.4,7.22,7.35,6343870
HSL,20200429,5.6,5.7,5.5,5.6,54100
HT1,20200429,12.9,13.1,12.85,12.9,37790
HTI,20200429,11.1,11.1,11.1,11.1,10
HTL,20200429,0,13.5,13.5,13.5,340
HTN,20200429,14.85,14.9,14.6,14.85,42370
HTT,20200429,0.92,0.94,0.88,0.92,7650
HTV,20200429,12.7,12.7,12.7,12.7,0
HU1,20200429,0,5.67,5.4,5.67,25680
HU3,20200429,0,7.4,7.2,7.21,2710
HUB,20200429,16.2,16.2,15.6,16.2,6180
HVG,20200429,5.52,5.75,5.51,5.52,120640
HVH,20200429,7.6,7.72,7.51,7.6,194470
HVN,20200429,26.9,27.1,26.2,26.9,887800
HVX,20200429,3.26,3.26,3.26,3.26,0
IBC,20200429,20.35,20.4,20,20.35,20950
ICT,20200429,0,14.95,14.95,14.95,33060
IDI,20200429,3.85,3.9,3.84,3.85,652120
IJC,20200429,11.3,11.6,11.25,11.3,238270
ILB,20200429,0,14.8,14.8,14.8,66640
IMP,20200429,53.5,54.4,53.5,53.5,22050
ITA,20200429,2.42,2.53,2.38,2.42,7729920
ITC,20200429,0,13.9,13.9,13.9,700
ITD,20200429,8.2,8.3,8.2,8.2,3040
JVC,20200429,2.76,2.81,2.75,2.76,251800
KBC,20200429,12.7,13.1,12.7,12.7,4862970
KDC,20200429,17.3,17.3,16.8,17.3,177790
KDH,20200429,20.95,21,20.55,20.95,876730
KHP,20200429,8.84,8.98,8.52,8.84,9990
KMR,20200429,2.12,2.12,2.08,2.12,15510
KOS,20200429,29.3,29.5,28.5,29.3,291260
KPF,20200429,21,21,21,21,0
KSB,20200429,18.5,18.65,17.9,18.5,937780
L10,20200429,14.7,14.7,14.7,14.7,10
LAF,20200429,9,9,9,9,0
LBM,20200429,0,25.4,25.2,25.4,700
LCG,20200429,5.8,5.92,5.6,5.8,520060
LCM,20200429,0.69,0.71,0.63,0.69,81120
LDG,20200429,4.85,4.97,4.85,4.85,1265450
LEC,20200429,17,17,17,17,90
LGC,20200429,42,42,42,42,0
LGL,20200429,5.02,5.02,4.62,5.02,46070
LHG,20200429,16.65,17.1,16.65,16.65,139180
LIX,20200429,55.998,56.494,55.503,55.998,135977
LM8,20200429,25.5,25.5,25.5,25.5,0
LMH,20200429,1.2,1.25,1.2,1.2,2335720
LSS,20200429,0,4.56,4.4,4.54,23350
MBB,20200429,15.95,16.1,15.85,15.95,2734790
MCG,20200429,0,1.6,1.58,1.6,37210
MCP,20200429,13.552,13.552,13.552,13.552,0
MDG,20200429,0,12,10.6,12,3970
MHC,20200429,2.79,2.91,2.78,2.79,7890
MSH,20200429,33.3,33.7,32.8,33.3,49510
MSN,20200429,58.8,59.9,58.8,58.8,830530
MWG,20200429,81.7,82.3,79,81.7,1175430
NAF,20200429,25.5,26,25.4,25.5,73910
NAV,20200429,20.15,20.15,20.15,20.15,10
NBB,20200429,0,19.2,19,19.05,1220
NCT,20200429,59.1,59.8,58.7,59.1,16440
NHH,20200429,41.55,42,41,41.55,252750
NKG,20200429,6.47,6.5,6.32,6.47,1757340
NLG,20200429,22.5,22.5,21.35,22.5,981800
NNC,20200429,0,45.5,45,45.1,4340
NSC,20200429,0,63,62.5,62.9,2900
NT2,20200429,20.55,20.95,20.5,20.55,338950
NTL,20200429,17.1,17.3,16.9,17.1,55040
NVL,20200429,53.2,54.2,51.8,53.2,1596620
NVT,20200429,0,5.59,5.2,5.59,2660
OGC,20200429,3.08,3.08,2.82,3.08,1380220
OPC,20200429,0,55,54,54.9,1530
PAC,20200429,22.3,22.7,21.7,22.3,77510
PAN,20200429,23,23,22.5,23,196610
PC1,20200429,14.1,14.4,14,14.1,181480
PDN,20200429,0,60,60,60,300
PDR,20200429,23.714,23.714,22.077,23.714,1445402
PET,20200429,7.1,7.12,7.01,7.1,25530
PGC,20200429,13.2,13.3,12.8,13.2,96900
PGD,20200429,30.2,30.3,30,30.2,990
PGI,20200429,15.6,15.6,15.6,15.6,20
PHC,20200429,9.89,9.92,9.8,9.89,30600
PHR,20200429,45.2,45.9,45.2,45.2,479530
PIT,20200429,4.1,4.1,3.63,4.1,330
PJT,20200429,9.5,9.6,9.5,9.5,3300
PLP,20200429,7.78,7.79,7.78,7.78,2930
PLX,20200429,40.3,40.6,39.7,40.3,707440
PME,20200429,58.816,59.102,57.196,58.816,19103
PMG,20200429,0,12.15,11.85,12,5610
PNC,20200429,9.6,9.6,8.97,9.6,60
PNJ,20200429,56.9,57.4,56.7,56.9,890670
POM,20200429,0,4.43,4.28,4.28,23660
POW,20200429,10.55,10.7,10.3,10.55,7596170
PPC,20200429,24.9,25.3,24.8,24.9,125120
PTB,20200429,43.7,43.7,42.1,43.7,124990
PTC,20200429,0,7.8,6.96,6.96,1190
PTL,20200429,3.5,3.5,3.5,3.5,0
PVD,20200429,9.15,9.23,8.9,9.15,2947270
PVT,20200429,9.83,9.83,9.66,9.83,1606990
PXI,20200429,0,2.79,2.62,2.77,590
PXS,20200429,3.49,3.49,3.35,3.49,129690
PXT,20200429,1.04,1.05,1,1.04,56780
QBS,20200429,0,1.94,1.84,1.89,27720
QCG,20200429,7.1,7.6,7.1,7.1,690730
RAL,20200429,72,72,71,72,15940
RDP,20200429,0,7.3,7.3,7.3,1330
REE,20200429,30,30.45,30,30,547650
RIC,20200429,4.67,4.7,4.67,4.67,30
ROS,20200429,3.76,3.81,3.71,3.76,6585660
S4A,20200429,27.5,27.5,27.5,27.5,50
SAB,20200429,163,175,163,163,146240
SAM,20200429,9.2,9.2,8.9,9.2,106360
SAV,20200429,0,8.8,8.3,8.8,910
SBA,20200429,0,14.4,14,14,1100
SBT,20200429,13.75,14,13.6,13.75,2187410
SBV,20200429,9.29,9.29,8.89,9.29,48580
SC5,20200429,18.7,18.7,18.7,18.7,10
SCD,20200429,0,25,25,25,120
SCR,20200429,4.5,4.6,4.41,4.5,2998070
SCS,20200429,106,106.7,105.5,106,42110
SFC,20200429,20.5,20.5,20.5,20.5,0
SFG,20200429,5.45,5.5,5.28,5.45,30990
SFI,20200429,18.1,19.9,18.1,18.1,1790
SGN,20200429,70.5,71.8,70,70.5,5730
SGR,20200429,0,15.9,14.5,14.5,2170
SGT,20200429,4.1,4.3,4.1,4.1,2200
SHA,20200429,0,4.27,4.06,4.24,4090
SHI,20200429,8.57,8.6,8.5,8.57,650410
SHP,20200429,22.5,22.8,22.5,22.5,24230
SII,20200429,20.7,20.7,20.7,20.7,0
SJD,20200429,16.8,16.8,16.6,16.8,9010
SJF,20200429,1.73,1.73,1.61,1.73,2260210
SJS,20200429,18.2,18.35,17.8,18.2,38600
SKG,20200429,10,10.2,9.51,10,432200
SMA,20200429,17.3,17.3,17.3,17.3,0
SMB,20200429,29.6,29.65,29.6,29.6,840
SMC,20200429,10.65,11,10.65,10.65,2010
SPM,20200429,0,11.3,10.85,10.85,20
SRC,20200429,17.1,17.7,17.1,17.1,20
SRF,20200429,11.859,13.177,11.859,11.859,10645
SSC,20200429,0,51,51,51,20
SSI,20200429,13,13.1,12.9,13,1454150
ST8,20200429,0,12.5,12,12.5,8500
STB,20200429,9.1,9.25,9,9.1,3844890
STG,20200429,0,15.7,15,15.7,360
STK,20200429,17.15,17.35,16.9,17.15,229340
SVC,20200429,57,60.6,53.1,57,96580
SVI,20200429,74.5,74.6,74.5,74.5,1410
SVT,20200429,0,8,8,8,20
SZC,20200429,18,18.4,17.75,18,514170
SZL,20200429,38.4,38.8,38.35,38.4,28080
TAC,20200429,22.686,23.149,22.686,22.686,5821
TBC,20200429,0,22.5,22.5,22.5,340
TCB,20200429,17.2,17.55,17,17.2,2860010
TCD,20200429,9.38,9.49,9.38,9.38,120
TCH,20200429,21.2,21.4,20.6,21.2,1165090
TCL,20200429,17.9,18,17.2,17.9,57370
TCM,20200429,15.3,15.5,15.05,15.3,471010
TCO,20200429,10,10,10,10,0
TCR,20200429,0,4.2,3.8,4.2,70
TCT,20200429,35,35,34.9,35,7060
TDC,20200429,7.63,7.69,7.63,7.63,69750
TDG,20200429,1.73,1.76,1.71,1.73,393040
TDH,20200429,8.3,8.33,8.22,8.3,483480
TDM,20200429,20.75,20.9,20.3,20.75,122380
TDW,20200429,0,22.511,22.318,22.318,218
TEG,20200429,3.05,3.05,2.9,3.05,1520
TGG,20200429,0.87,0.88,0.85,0.87,310190
THG,20200429,43.812,44.005,42.601,43.812,5505
THI,20200429,27.35,29.1,27.35,27.35,510
TIP,20200429,18.5,18.9,18,18.5,97640
TIX,20200429,26.918,26.918,26.918,26.918,0
TLD,20200429,4.81,4.81,4.69,4.81,105720
TLG,20200429,31.4,31.7,31.2,31.4,432570
TLH,20200429,2.95,3.01,2.9,2.95,372800
TMP,20200429,0,33.1,33,33,150
TMS,20200429,25.8,25.8,24.25,25.8,1370
TMT,20200429,0,5.5,5.35,5.5,3100
TN1,20200429,0,65.2,64,65.1,1140
TNA,20200429,15.55,15.9,15,15.55,371190
TNC,20200429,0,15.15,14.85,15.15,1500
TNI,20200429,10.3,10.3,10.2,10.3,327630
TNT,20200429,1.56,1.56,1.5,1.56,55000
TPB,20200429,17.4,17.65,17.2,17.4,88040
TPC,20200429,0,8.54,7.5,8.54,1030
TRA,20200429,56,56.9,54.5,56,1160
TRC,20200429,25.9,27.8,25.7,25.9,6900
TS4,20200429,2.41,2.45,2.35,2.41,34990
TSC,20200429,2.49,2.52,2.4,2.49,2421570
TTB,20200429,2.91,2.91,2.82,2.91,451650
TTE,20200429,13.9,13.9,13.9,13.9,0
TTF,20200429,2.12,2.14,2.09,2.12,1423490
TV2,20200429,58.5,58.9,56.3,58.5,38730
TVB,20200429,10.2,10.65,10.15,10.2,474130
TVS,20200429,0,11.1,11,11,10310
TVT,20200429,0,20.5,20.5,20.5,1150
TYA,20200429,12.5,12.5,12.1,12.5,44270
UDC,20200429,0,2.92,2.77,2.79,4060
UIC,20200429,35.667,35.757,35.125,35.667,310
VAF,20200429,0,4.59,4.59,4.59,10
VCB,20200429,68,68.1,67,68,1523750
VCF,20200429,0,211.9,211.9,211.9,10
VCI,20200429,17.6,17.7,17.4,17.6,303380
VDP,20200429,34.5,37.45,34.5,34.5,47580
VDS,20200429,6.29,6.29,6.29,6.29,1000
VFG,20200429,39.4,39.4,39.4,39.4,10
VGC,20200429,17.3,17.4,17,17.3,224620
VHC,20200429,29.7,30.5,29.6,29.7,345800
VHM,20200429,63.6,65,63.3,63.6,2701200
VIC,20200429,91.9,93.4,90.5,91.9,314400
VID,20200429,3.7,3.7,3.6,3.7,6240
VIP,20200429,4.4,4.5,4.35,4.4,40700
VIS,20200429,0,20.1,18.25,20.1,1050
VJC,20200429,115.5,116.5,112.1,115.5,500000
VMD,20200429,19.9,19.9,19.75,19.9,5010
VND,20200429,10.95,11,10.8,10.95,341480
VNE,20200429,3.92,4.08,3.85,3.92,171140
VNG,20200429,13.65,13.65,13,13.65,176850
VNL,20200429,14,14,14,14,0
VNM,20200429,99,99.9,99,99,1769090
VNS,20200429,9.3,9.58,9.26,9.3,5260
VOS,20200429,1.4,1.41,1.38,1.4,43830
VPB,20200429,20.5,21.1,20.5,20.5,4670320
VPD,20200429,14.95,15.95,14.9,14.95,560
VPG,20200429,19.1,19.1,18,19.1,32620
VPH,20200429,3.76,3.82,3.75,3.76,79660
VPI,20200429,42.2,43,41.75,42.2,1000250
VPS,20200429,0,11.3,11.3,11.3,50
VRC,20200429,6.17,6.25,6,6.17,132320
VRE,20200429,23.1,23.35,22.6,23.1,2661700
VSC,20200429,25.9,26.75,25.5,25.9,484840
VSH,20200429,17.5,17.8,17.5,17.5,19780
VSI,20200429,24.45,25.4,24.45,24.45,1070
VTB,20200429,10.65,10.75,9.81,10.65,2550
VTO,20200429,6.86,6.9,6.86,6.86,22720
YBM,20200429,3.49,3.53,3.35,3.49,6120
YEG,20200429,56.8,58.6,55,56.8,30920
AAA,20200428,12.55,12.7,12.4,12.45,2371800
AAM,20200428,11.3,11.85,11.25,11.85,1120
ABS,20200428,18.5,19,17.9,17.9,185300
ABT,20200428,32,32,32,32,0
ACC,20200428,19,20.5,18.6,18.6,870
ACL,20200428,19,19.15,18.6,18.6,11900
ADS,20200428,10.3,10.3,10,10.25,2880
AGG,20200428,26.7,26.7,26,26.35,210060
AGM,20200428,12.1,12.5,12,12.05,50390
AGR,20200428,2.8,2.86,2.8,2.83,62150
AMD,20200428,3.33,3.43,3.16,3.22,4390660
ANV,20200428,17.75,17.75,16.9,17.5,625930
APC,20200428,16.5,16.5,16,16.1,36950
APG,20200428,9.1,9.1,8.7,8.9,754310
ASM,20200428,4.59,4.75,4.59,4.64,987630
ASP,20200428,5.13,5.2,5.03,5.2,41610
AST,20200428,51,52.5,51,51.7,43340
ATG,20200428,0.52,0.52,0.51,0.52,76170
BBC,20200428,43.9,43.9,42.5,43.75,1500
BCE,20200428,7.29,7.29,7.22,7.27,307970
BCG,20200428,4.99,5.07,4.94,5.02,112310
BFC,20200428,12.3,12.9,12.2,12.9,384940
BHN,20200428,57,58,54,56,18270
BIC,20200428,25,25,24,24.9,10700
BID,20200428,35.1,35.8,34.5,35.15,589490
BMC,20200428,11,11.3,11,11.2,11560
BMI,20200428,20,20.046,19.626,19.859,221950
BMP,20200428,44.481,44.481,43.524,44.194,367868
BRC,20200428,10.5,10.5,10.5,10.5,0
BSI,20200428,8,8,7.81,8,11690
BTP,20200428,16,16,15.4,15.4,37230
BTT,20200428,37.9,37.9,37.9,37.9,10
BVH,20200428,46.3,46.9,45.1,46.1,433680
BWE,20200428,20.75,20.75,20.3,20.35,248600
C32,20200428,23.95,24.1,23.3,23.6,63700
C47,20200428,7.81,8,7.6,8,4020
CAV,20200428,68.187,68.187,64.345,67.226,2062
CCI,20200428,13.2,14,13.05,13.05,2550
CCL,20200428,6.1,6.18,6.04,6.18,200640
CDC,20200428,13.6,14.6,13.6,14,30
CEE,20200428,15.9,15.9,15.9,15.9,0
CHP,20200428,18.7,19,18.7,19,10100
CIG,20200428,1.8,1.8,1.8,1.8,0
CII,20200428,19.75,20.1,19.65,19.85,1275050
CKG,20200428,8,8.1,7.5,8.1,13080
CLC,20200428,27.7,27.7,26.55,26.55,40
CLG,20200428,1.94,1.94,1.9,1.94,395960
CLL,20200428,29,29,27,27,500
CLW,20200428,28,28,28,28,0
CMG,20200428,28.9,28.9,27.95,28.5,21790
CMV,20200428,13.95,15,13.95,15,550
CMX,20200428,13.7,13.7,13.05,13.7,81370
CNG,20200428,20.85,20.85,20.8,20.8,10790
COM,20200428,44.75,44.75,44.75,44.75,0
CRC,20200428,11.35,11.35,11.3,11.35,19450
CRE,20200428,15.3,15.5,15.2,15.4,218790
CSM,20200428,15.95,16.1,15.15,15.8,368580
CSV,20200428,20.3,20.75,20.1,20.75,249030
CTD,20200428,63.5,64.5,62,63.8,250210
CTF,20200428,22.3,22.35,21.8,22.15,146030
CTG,20200428,18.85,19.3,18.7,19.05,3942840
CTI,20200428,19,19.15,18.9,19,11500
CTS,20200428,5.74,5.74,5.5,5.69,188640
CVT,20200428,16.9,17,16.6,16.85,305390
D2D,20200428,55.452,56.328,54.479,55.258,237178
DAG,20200428,5.3,5.31,5.15,5.28,177630
DAH,20200428,9.4,9.6,9.2,9.6,412760
DAT,20200428,8.47,8.47,8.47,8.47,10
DBC,20200428,28,28.35,27.2,28.35,6067880
DBD,20200428,52.5,52.5,51.7,52.3,58480
DCL,20200428,22.3,23.1,22.15,22.4,176020
DCM,20200428,7.85,8.34,7.85,8.34,2850030
DGW,20200428,23.35,23.5,22.8,23.2,366180
DHA,20200428,29.424,30.082,29.33,29.612,4063
DHC,20200428,36.7,37.5,36.6,37,384100
DHG,20200428,88.244,91.537,87.275,90.956,40118
DHM,20200428,5.74,5.74,5.5,5.7,113280
DIC,20200428,1.58,1.65,1.54,1.65,323570
DIG,20200428,11.4,11.45,11.25,11.4,497130
DLG,20200428,1.55,1.55,1.51,1.53,1862430
DMC,20200428,50.7,52.3,50.6,51.4,191160
DPG,20200428,23.547,23.643,22.922,23.547,262784
DPM,20200428,14.1,14.5,14.1,14.45,1603560
DPR,20200428,38,38,36.05,36.2,7410
DQC,20200428,16.35,16.75,16.35,16.7,4610
DRC,20200428,18.55,18.55,18.05,18.45,530050
DRH,20200428,4.81,4.85,4.53,4.56,1173250
DRL,20200428,51.5,51.5,51.5,51.5,40
DSN,20200428,44.9,44.9,44.4,44.5,17420
DTA,20200428,4.9,5.15,4.89,5.14,2920
DTL,20200428,18.1,18.1,18.1,18.1,0
DTT,20200428,15.5,15.5,15.5,15.5,0
DVP,20200428,33.3,33.3,32.3,33.1,12800
DXG,20200428,9.82,10.15,9.74,9.96,3231250
DXV,20200428,2.7,2.7,2.4,2.4,78010
E1VFVN30,20200428,11.91,12.05,11.85,11.94,285840
EIB,20200428,15,15.15,14.85,15.15,223530
ELC,20200428,5.3,5.3,5.1,5.19,44100
EMC,20200428,10.8,10.8,10.8,10.8,0
EVE,20200428,9.077,9.077,8.811,9.058,12562
EVG,20200428,2.42,2.44,2.39,2.43,187960
FCM,20200428,6.03,6.68,6.03,6.25,28210
FCN,20200428,8.7,8.98,8.6,8.98,2144380
FDC,20200428,9.37,9.37,8.55,9.05,1020
FIR,20200428,29.6,29.8,29.55,29.7,66970
FIT,20200428,6.9,7.01,6.58,7,1025620
FLC,20200428,3,3,2.95,2.98,2834060
FMC,20200428,22.4,22.8,22.4,22.7,79260
FPT,20200428,43.245,43.331,42.819,43.245,1142248
FRT,20200428,22.7,22.9,21.15,21.15,1052020
FTM,20200428,1.38,1.43,1.36,1.42,113230
FTS,20200428,9.728,9.99,9.728,9.859,10590
FUESSVFL,20200428,7.83,7.99,7.83,7.97,110
GAB,20200428,152.4,152.4,146.3,148.2,45610
GAS,20200428,62.6,64,62.4,62.8,775610
GDT,20200428,27.5,27.95,26.8,27.9,6820
GEG,20200428,20.2,20.45,20.2,20.4,338410
GEX,20200428,15.7,15.8,15.45,15.5,963610
GIL,20200428,17.4,18.6,17.4,18.3,184770
GMC,20200428,16,17,15.9,16.35,2950
GMD,20200428,17.5,18.2,17.5,18.2,783490
GSP,20200428,10.2,10.2,10,10,1360
GTA,20200428,9.721,9.811,9.496,9.541,222
GTN,20200428,15,15,14.5,14.75,1201760
GVR,20200428,11,11.2,10.7,10.8,1444690
HAG,20200428,3.47,3.69,3.42,3.64,2885270
HAH,20200428,10.65,10.65,10.3,10.5,57240
HAI,20200428,3.05,3.09,2.92,2.96,3176950
HAP,20200428,2.9,2.92,2.89,2.91,19060
HAR,20200428,2.76,2.76,2.7,2.74,271890
HAS,20200428,6.2,6.2,6.2,6.2,0
HAX,20200428,10,10.3,10,10.2,74510
HBC,20200428,8.05,8.19,7.84,8.15,4827640
HCD,20200428,3.8,3.84,3.45,3.8,488490
HCM,20200428,17,17,16.6,16.8,933630
HDB,20200428,20.5,20.7,20.1,20.55,1656080
HDC,20200428,14.712,14.712,14.365,14.625,233535
HDG,20200428,23.75,24.35,23.7,24.2,633280
HHS,20200428,4.14,4.14,4.14,4.14,481960
HID,20200428,2.439,2.448,2.392,2.439,246967
HII,20200428,12.4,12.5,11.95,12.35,57200
HMC,20200428,12.9,13.45,12.9,13.45,101520
HNG,20200428,13.2,13.2,12.9,13,178070
HOT,20200428,41.5,41.5,41,41.5,410
HPG,20200428,22,22.1,21.25,21.4,7687010
HPX,20200428,27,28,26.8,27.1,307000
HQC,20200428,1.11,1.11,1.08,1.08,3236460
HRC,20200428,35.3,35.3,35.3,35.3,450
HSG,20200428,7.49,7.5,7.31,7.35,5694420
HSL,20200428,5.8,5.8,5.55,5.6,71040
HT1,20200428,12.95,13.1,12.8,12.9,57140
HTI,20200428,11.1,11.1,11.1,11.1,10
HTL,20200428,13.65,13.65,13.65,13.65,110
HTN,20200428,14.85,14.9,14.7,14.9,45590
HTT,20200428,0.93,0.93,0.88,0.92,970
HTV,20200428,12.7,12.7,12.7,12.7,0
HU1,20200428,5.3,5.57,5.3,5.3,14910
HU3,20200428,7.5,7.5,7.4,7.4,500
HUB,20200428,16.4,16.4,15.2,15.95,22230
HVG,20200428,6,6.1,5.75,5.75,155320
HVH,20200428,7.7,7.75,7.62,7.69,102580
HVN,20200428,26.55,26.55,25.6,26.1,1154220
HVX,20200428,3.26,3.26,3.26,3.26,0
IBC,20200428,20.35,20.4,20.2,20.4,35660
ICT,20200428,13.6,14,13.5,14,80140
IDI,20200428,3.8,3.92,3.8,3.86,1517750
IJC,20200428,11.3,11.8,10.7,11.45,452640
ILB,20200428,14.8,14.8,14.65,14.65,66600
IMP,20200428,54.2,54.2,53.1,53.6,15710
ITA,20200428,2.5,2.53,2.44,2.46,7120990
ITC,20200428,13.05,13.2,12.8,13.1,17430
ITD,20200428,8.34,8.35,8.2,8.2,11910
JVC,20200428,2.73,2.77,2.71,2.77,254550
KBC,20200428,13.1,13.55,12.85,13.05,4017940
KDC,20200428,16.95,16.95,16.7,16.9,185470
KDH,20200428,20.55,20.65,20.45,20.55,409390
KHP,20200428,8.55,8.6,8.07,8.4,5020
KMR,20200428,2.1,2.1,2.09,2.09,43250
KOS,20200428,28.1,29,28,28.8,221120
KPF,20200428,21,21,21,21,0
KSB,20200428,18.7,18.7,18.1,18.3,655480
L10,20200428,13.75,13.75,13.75,13.75,0
LAF,20200428,9,9,9,9,0
LBM,20200428,24.8,26,24.8,25.5,1810
LCG,20200428,5.69,5.69,5.5,5.65,318870
LCM,20200428,0.67,0.67,0.67,0.67,282990
LDG,20200428,4.9,5.08,4.81,4.9,2169040
LEC,20200428,17,17,17,17,0
LGC,20200428,42,42,42,42,0
LGL,20200428,4.8,5.12,4.8,4.8,6060
LHG,20200428,17,17.35,16.85,17.1,455760
LIX,20200428,52.826,55.503,52.133,55.403,73936
LM8,20200428,25.5,25.5,25.5,25.5,0
LMH,20200428,1.27,1.29,1.26,1.28,224360
LSS,20200428,4.55,4.55,4.24,4.46,26710
MBB,20200428,15.8,15.95,15.6,15.8,2897820
MCG,20200428,1.5,1.5,1.45,1.5,13000
MCP,20200428,13.552,13.552,13.552,13.552,0
MDG,20200428,13.05,13.05,11.35,11.35,20
MHC,20200428,2.97,2.97,2.78,2.78,13240
MSH,20200428,33.5,33.5,32.8,32.8,45080
MSN,20200428,58.5,60.3,58,59.7,1095230
MWG,20200428,81.5,81.9,80.4,80.9,899940
NAF,20200428,26,27,25.8,25.8,26940
NAV,20200428,18.85,18.85,18.85,18.85,0
NBB,20200428,19.45,19.5,19.1,19.5,21650
NCT,20200428,58.8,59,58.5,59,10820
NHH,20200428,42.2,44,41,41,269500
NKG,20200428,6.8,6.8,6.4,6.6,1263790
NLG,20200428,21.5,21.6,21.1,21.6,374620
NNC,20200428,45,45.5,44.5,45.5,5150
NSC,20200428,62.6,63,62.5,63,1960
NT2,20200428,20.4,20.5,20.2,20.5,277810
NTL,20200428,17.45,17.7,16.7,17.2,344580
NVL,20200428,52.8,54,52,53.1,1128040
NVT,20200428,5.4,5.4,5.26,5.26,1240
OGC,20200428,2.8,2.9,2.8,2.88,179910
OPC,20200428,55,55,54.6,54.8,1120
PAC,20200428,20,21.7,19.9,21.7,488760
PAN,20200428,22.4,23.1,22,22.8,409180
PC1,20200428,14.5,14.5,14.1,14.3,160830
PDN,20200428,60.8,60.8,60.5,60.5,30
PDR,20200428,22.121,22.165,21.856,22.165,650956
PET,20200428,7.08,7.12,7.07,7.1,10650
PGC,20200428,13,13.3,13,13.2,44300
PGD,20200428,30,30,30,30,330
PGI,20200428,16.2,17.4,15.6,15.6,1390
PHC,20200428,9.84,9.97,9.74,9.9,20160
PHR,20200428,46.2,46.4,44.9,45.85,733400
PIT,20200428,4.2,4.2,3.87,3.87,650
PJT,20200428,9.55,9.6,9.55,9.6,440
PLP,20200428,7.63,7.79,7.63,7.79,330
PLX,20200428,40.2,40.5,39.05,39.7,1226410
PME,20200428,56.242,60.151,56.242,59.102,52787
PMG,20200428,12,12.1,11.8,12.1,5800
PNC,20200428,9.6,9.64,9,9.64,90
PNJ,20200428,58,58.4,57,57.2,716420
POM,20200428,4.38,4.38,4.26,4.26,4500
POW,20200428,9.9,10.3,9.9,10.3,6732100
PPC,20200428,25.9,25.9,24.6,25.15,107710
PTB,20200428,44,44,42,43.4,146400
PTC,20200428,7,7.49,7,7.48,2460
PTL,20200428,3.6,3.6,3.49,3.5,370
PVD,20200428,8.8,8.9,8.55,8.76,5527860
PVT,20200428,9.9,9.99,9.63,9.66,1693170
PXI,20200428,2.66,2.8,2.66,2.8,2710
PXS,20200428,3.26,3.5,3.26,3.27,217180
PXT,20200428,1.01,1.03,1,1,20800
QBS,20200428,1.92,1.92,1.85,1.91,34480
QCG,20200428,8.2,8.24,7.2,7.6,1098640
RAL,20200428,71,71.5,70.5,71.5,11430
RDP,20200428,7.3,7.3,7.3,7.3,100
REE,20200428,30.5,30.5,29.95,30.35,357440
RIC,20200428,4.6,4.6,4.6,4.6,50
ROS,20200428,3.87,3.88,3.75,3.75,6101910
S4A,20200428,27.5,27.5,27.5,27.5,0
SAB,20200428,176,179.9,170,170,73210
SAM,20200428,9.2,9.2,9.01,9.15,71050
SAV,20200428,8.1,8.3,8.1,8.3,2500
SBA,20200428,14.6,14.6,13.8,13.8,330
SBT,20200428,13.7,14.05,13.5,13.65,2469770
SBV,20200428,9,9,8.85,9,21350
SC5,20200428,17.5,17.5,17.5,17.5,10
SCD,20200428,25,25,25,25,0
SCR,20200428,4.37,4.63,4.37,4.41,2568480
SCS,20200428,107.5,107.5,105,105.5,33200
SFC,20200428,20.5,20.5,20.5,20.5,0
SFG,20200428,5.5,5.7,5.4,5.67,52800
SFI,20200428,19.1,19.1,19.1,19.1,10
SGN,20200428,73,73,70,70.1,3150
SGR,20200428,14.9,15.5,14.9,15.5,600
SGT,20200428,4.2,4.3,4.2,4.3,5220
SHA,20200428,4.2,4.25,4.2,4.25,520
SHI,20200428,8.6,8.6,8.4,8.6,338010
SHP,20200428,22.8,22.8,22.8,22.8,4100
SII,20200428,20.7,20.7,20.7,20.7,10
SJD,20200428,16.6,16.6,16.6,16.6,16540
SJF,20200428,1.58,1.62,1.55,1.62,771500
SJS,20200428,18.45,18.45,17.75,17.75,35540
SKG,20200428,9.81,9.95,9.51,9.84,231990
SMA,20200428,17.3,17.3,17.3,17.3,0
SMB,20200428,29.65,29.65,29.4,29.4,3730
SMC,20200428,11.3,11.3,11.3,11.3,10
SPM,20200428,11.4,11.4,11.4,11.4,10
SRC,20200428,17.3,17.75,16.4,17,2990
SRF,20200428,12.236,12.612,12.236,12.612,16106
SSC,20200428,53.4,53.4,47.7,47.7,20
SSI,20200428,13.1,13.1,12.8,12.95,2587110
ST8,20200428,12.4,12.4,12.4,12.4,0
STB,20200428,9.08,9.12,8.94,8.98,7077710
STG,20200428,15.7,15.7,15.7,15.7,0
STK,20200428,16.85,17.2,16.85,17.1,210170
SVC,20200428,53.5,56.7,50,56.7,36720
SVI,20200428,74.5,74.5,74.5,74.5,5300
SVT,20200428,7.5,7.5,7.5,7.5,0
SZC,20200428,18.3,18.35,17.6,17.8,491330
SZL,20200428,39,39.5,38.1,38.75,46690
TAC,20200428,23.149,23.149,22.779,22.918,2775
TBC,20200428,22.3,22.3,22.2,22.2,1440
TCB,20200428,17.15,17.15,16.85,17.1,921180
TCD,20200428,9.48,9.48,8.94,9.4,4510
TCH,20200428,21,21.35,20.15,20.6,799320
TCL,20200428,17.1,17.2,17.05,17.2,1820
TCM,20200428,14.5,15.05,14.5,15.05,673670
TCO,20200428,10,10,10,10,0
TCR,20200428,4,4,4,4,10
TCT,20200428,34.5,34.9,34.2,34.9,3140
TDC,20200428,7.64,7.69,7.56,7.65,19080
TDG,20200428,1.82,1.82,1.71,1.72,372460
TDH,20200428,8.31,8.39,8.18,8.29,627380
TDM,20200428,21,21,20.3,20.8,217750
TDW,20200428,22.511,22.511,22.511,22.511,10
TEG,20200428,3.1,3.1,3.1,3.1,0
TGG,20200428,0.86,0.89,0.84,0.87,672280
THG,20200428,43.085,44.054,43.085,44.005,10969
THI,20200428,26.95,28.9,26.95,27.2,600
TIP,20200428,18.15,18.15,18,18.15,350280
TIX,20200428,26.918,26.918,26.918,26.918,0
TLD,20200428,4.7,4.79,4.5,4.5,156340
TLG,20200428,31.25,31.4,31.2,31.25,364060
TLH,20200428,3.04,3.04,2.98,3.01,82930
TMP,20200428,32.1,32.2,32,32.1,5080
TMS,20200428,27.7,27.7,24.15,24.15,4850
TMT,20200428,4.86,5.3,4.86,5.3,3590
TN1,20200428,63.3,65.1,63.3,65.1,2710
TNA,20200428,15.1,16.15,14.85,15.6,478940
TNC,20200428,15.1,16.35,15.1,15.55,39730
TNI,20200428,10.35,10.35,10.25,10.25,216960
TNT,20200428,1.58,1.58,1.51,1.56,22580
TPB,20200428,17.7,17.7,17.2,17.5,34610
TPC,20200428,7.99,7.99,7.99,7.99,0
TRA,20200428,55,57,55,56.9,1420
TRC,20200428,28.3,28.3,26.2,26.2,570
TS4,20200428,2.34,2.39,2.34,2.39,8190
TSC,20200428,2.35,2.39,2.3,2.36,495510
TTB,20200428,2.9,2.9,2.8,2.85,236250
TTE,20200428,13.9,13.9,13.9,13.9,0
TTF,20200428,2.22,2.22,2.1,2.1,3112950
TV2,20200428,56.5,56.9,56,56.6,14640
TVB,20200428,11.25,11.3,10.5,10.65,987110
TVS,20200428,10.6,11,10.6,11,6520
TVT,20200428,20.1,20.7,20,20.5,1930
TYA,20200428,12.05,12.5,12.05,12.45,35150
UDC,20200428,3,3,2.79,2.79,9210
UIC,20200428,35.125,35.125,35.125,35.125,199
VAF,20200428,4.29,4.29,4.29,4.29,0
VCB,20200428,66.8,68.5,65.2,67,2052860
VCF,20200428,209,209,205,205,90
VCI,20200428,17.6,17.7,17.35,17.7,314120
VDP,20200428,36,37.95,35,35,11710
VDS,20200428,6.29,6.29,6.29,6.29,0
VFG,20200428,39.75,39.75,38,38,10220
VGC,20200428,17.2,17.3,16.9,17.3,481990
VHC,20200428,30,30.3,29,29.6,541560
VHM,20200428,67,68.5,64.5,64.6,3631100
VIC,20200428,92.5,92.9,91.5,92,222920
VID,20200428,3.3,3.53,3.3,3.53,43950
VIP,20200428,4.5,4.6,4.4,4.4,185580
VIS,20200428,19.55,19.6,19.55,19.6,120
VJC,20200428,113,113.5,112.2,112.9,211570
VMD,20200428,19.8,19.8,19.1,19.75,4580
VND,20200428,11,11,10.7,10.85,918860
VNE,20200428,4.15,4.15,3.85,3.85,236020
VNG,20200428,14.7,14.7,13.2,13.2,165550
VNL,20200428,14,14,14,14,0
VNM,20200428,102.8,103,99.7,100.5,1401520
VNS,20200428,9.84,9.84,9.4,9.41,6270
VOS,20200428,1.35,1.4,1.33,1.4,19720
VPB,20200428,20.9,21.4,20.5,21,2453910
VPD,20200428,14.7,14.95,14.7,14.95,1550
VPG,20200428,19.1,19.2,18.8,19.1,34410
VPH,20200428,3.8,3.8,3.75,3.8,23120
VPI,20200428,41,41.8,41,41.8,1231430
VPS,20200428,10.7,10.7,10.7,10.7,0
VRC,20200428,6.3,6.3,6.11,6.25,208480
VRE,20200428,23.5,23.75,22.3,22.75,3988030
VSC,20200428,25,25.7,24.3,25.5,180830
VSH,20200428,18,18,17.7,17.7,12320
VSI,20200428,25.8,27.25,25,25.5,710
VTB,20200428,11.1,11.1,10.05,10.05,1680
VTO,20200428,6.96,6.96,6.61,6.85,10730
YBM,20200428,3.53,3.55,3.5,3.53,14580
YEG,20200428,55.5,57.5,53.5,57,10890
AAA,20200427,13,13.15,12.65,12.7,2548000
AAM,20200427,11.9,12,11.5,11.5,12780
ABS,20200427,19.7,19.7,18.1,19.2,349260
ABT,20200427,31.55,32,31.55,32,290
ACC,20200427,18.55,20,18.55,19.8,11620
ACL,20200427,18.8,19,18.5,19,18510
ADS,20200427,10.3,10.4,10.25,10.3,2750
AGG,20200427,26.5,26.7,26.2,26.5,208150
AGM,20200427,12.2,12.2,11.6,12,21750
AGR,20200427,2.87,2.89,2.83,2.83,60010
AMD,20200427,3.5,3.5,3.3,3.3,10039300
ANV,20200427,16.6,16.6,16.6,16.6,319490
APC,20200427,16.3,16.8,16.1,16.5,31640
APG,20200427,9.1,9.25,9.04,9.04,852410
ASM,20200427,4.51,4.62,4.51,4.59,983520
ASP,20200427,5.2,5.2,5.1,5.13,38120
AST,20200427,53.8,54,50.9,51,147330
ATG,20200427,0.54,0.54,0.51,0.53,140180
BBC,20200427,44,44,43.4,43.9,510
BCE,20200427,7.4,7.48,7.25,7.32,173730
BCG,20200427,5.06,5.1,4.93,4.99,144130
BFC,20200427,11.95,12.35,11.9,12.25,249230
BHN,20200427,58.6,58.6,56,57,24800
BIC,20200427,24.8,25,24.2,25,2100
BID,20200427,36.2,36.4,35.1,35.1,1205680
BMC,20200427,11,11.4,11,11,11400
BMI,20200427,19.626,20.093,19.205,19.813,379797
BMP,20200427,44.194,44.194,43.333,43.716,164940
BRC,20200427,10.5,10.5,10.5,10.5,0
BSI,20200427,7.9,8,7.81,7.81,21570
BTP,20200427,16,16.45,15.9,16.15,49850
BTT,20200427,36.1,36.1,36.1,36.1,0
BVH,20200427,48,48,46.45,46.45,287510
BWE,20200427,21,21.45,20.8,20.85,349510
C32,20200427,23.1,23.5,23,23.5,273870
C47,20200427,8.02,8.02,7.91,8,33840
CAV,20200427,64.825,67.706,64.825,67.322,1551
CCI,20200427,14,14,14,14,38220
CCL,20200427,6.19,6.19,5.9,6.01,266200
CDC,20200427,13.5,14.6,13.5,14.6,20
CEE,20200427,15.9,15.9,15.9,15.9,10
CHP,20200427,19,19,18.8,18.9,5450
CIG,20200427,1.88,1.89,1.8,1.8,630
CII,20200427,19.1,19.75,19.1,19.45,1600180
CKG,20200427,8,8,7.85,8,5040
CLC,20200427,27.9,27.9,27.05,27.7,3070
CLG,20200427,1.82,1.82,1.82,1.82,42280
CLL,20200427,29,29,29,29,30
CLW,20200427,28,28,28,28,0
CMG,20200427,29.2,29.3,27.9,28.7,68020
CMV,20200427,13.95,15,13.95,15,300
CMX,20200427,13.15,13.3,12.5,13.3,370310
CNG,20200427,20.85,21,20.8,20.8,24280
COM,20200427,44.75,44.75,44.75,44.75,110
CRC,20200427,11.35,11.35,11.3,11.35,17990
CRE,20200427,15.7,15.75,15,15.3,329410
CSM,20200427,16.3,16.3,15.9,16.2,101930
CSV,20200427,20.6,20.9,20.3,20.3,323400
CTD,20200427,61.5,64,61.5,64,467190
CTF,20200427,21.9,22.6,21.9,22.2,155530
CTG,20200427,19.4,19.4,18.85,18.85,4305890
CTI,20200427,19.1,19.3,18.6,19,58640
CTS,20200427,5.9,5.9,5.65,5.69,87730
CVT,20200427,16.35,16.9,16.35,16.85,440190
D2D,20200427,51.95,54.479,50.783,54.479,677202
DAG,20200427,5.36,5.36,5.3,5.3,103110
DAH,20200427,9.6,9.6,9.15,9.3,767520
DAT,20200427,9.09,9.09,9.09,9.09,0
DBC,20200427,25.1,26.5,24.8,26.5,5219290
DBD,20200427,52,52.5,51.5,52.5,81640
DCL,20200427,22.9,23,22.2,22.9,70030
DCM,20200427,7.77,8,7.55,7.8,1825200
DGW,20200427,24.2,24.2,23.4,23.4,316330
DHA,20200427,30.082,30.553,29.424,30.082,21657
DHC,20200427,36.2,36.8,35.65,36.6,292260
DHG,20200427,88.147,89.116,87.663,88.244,16920
DHM,20200427,5.37,5.37,5.3,5.37,364240
DIC,20200427,1.58,1.6,1.55,1.58,97500
DIG,20200427,11.6,11.65,11.3,11.4,1095700
DLG,20200427,1.54,1.57,1.53,1.54,3852070
DMC,20200427,49.7,50.5,48.7,50.5,147280
DPG,20200427,23.355,23.739,22.971,23.355,262119
DPM,20200427,14.9,14.9,13.65,13.9,6169550
DPR,20200427,36.85,36.9,36.5,36.65,5680
DQC,20200427,17,17,16.25,16.8,8290
DRC,20200427,19,19.1,18.4,18.55,584390
DRH,20200427,4.9,5.05,4.76,4.85,1688950
DRL,20200427,51.5,51.5,51.5,51.5,2130
DSN,20200427,44.2,45,44.15,44.9,56640
DTA,20200427,5.25,5.39,4.83,5.25,7070
DTL,20200427,18.1,18.1,18.1,18.1,0
DTT,20200427,15.5,15.5,15.5,15.5,0
DVP,20200427,32.9,33,32.7,33,21100
DXG,20200427,9.64,9.83,9.55,9.74,3443940
DXV,20200427,2.58,2.95,2.58,2.58,53540
E1VFVN30,20200427,12.14,12.2,12.12,12.13,102150
EIB,20200427,15.1,15.3,14.85,15.1,438480
ELC,20200427,5.18,5.28,5.18,5.2,27680
EMC,20200427,10.8,10.8,10.8,10.8,0
EVE,20200427,9.178,9.178,8.719,8.811,9446
EVG,20200427,2.43,2.45,2.38,2.42,262330
FCM,20200427,6.66,6.7,6.31,6.31,8660
FCN,20200427,8.4,8.53,8.26,8.4,1165000
FDC,20200427,9.2,9.2,9.19,9.19,1000
FIR,20200427,29.6,29.8,29.6,29.7,91180
FIT,20200427,6.9,7.11,6.62,7,1956330
FLC,20200427,3.05,3.05,2.99,3,6461450
FMC,20200427,22.65,22.7,21.75,22.4,76000
FPT,20200427,43.928,43.928,43.075,43.245,1664467
FRT,20200427,24.7,24.7,21.8,22.7,1585880
FTM,20200427,1.45,1.47,1.38,1.38,190950
FTS,20200427,9.728,9.946,9.728,9.946,27025
FUESSVFL,20200427,8.1,8.11,8.06,8.06,40
GAB,20200427,147.7,152,147.7,149.3,49980
GAS,20200427,65.1,65.9,64,64.2,476510
GDT,20200427,26.8,28,26.6,28,21870
GEG,20200427,20.3,20.4,20,20.2,310400
GEX,20200427,16.35,16.35,15.85,15.85,1345810
GIL,20200427,18.9,18.9,17.8,17.8,120040
GMC,20200427,16.4,16.4,15.6,16.3,150
GMD,20200427,17.6,17.75,17.4,17.5,255570
GSP,20200427,10.35,10.35,10.1,10.2,420
GTA,20200427,9.811,9.811,9.811,9.811,0
GTN,20200427,15.35,15.55,14.95,15.1,1166770
GVR,20200427,10.1,10.65,10.1,10.65,1663520
HAG,20200427,3.59,3.6,3.46,3.5,4283020
HAH,20200427,10.6,10.65,10.4,10.5,64370
HAI,20200427,3.28,3.28,3.05,3.05,5703540
HAP,20200427,2.91,2.92,2.9,2.91,26240
HAR,20200427,2.79,2.79,2.74,2.76,634880
HAS,20200427,6.2,6.2,6.2,6.2,0
HAX,20200427,10.3,10.3,10,10.05,46360
HBC,20200427,7.7,8.03,7.62,7.95,4442750
HCD,20200427,3.4,3.61,3.37,3.61,1689590
HCM,20200427,17.35,17.4,16.9,17,1103270
HDB,20200427,20.4,20.8,20.25,20.5,1764890
HDC,20200427,14.669,14.973,14.452,14.582,1010753
HDG,20200427,24.1,24.1,23.05,23.75,629130
HHS,20200427,3.87,3.87,3.87,3.87,352950
HID,20200427,2.533,2.533,2.383,2.439,463848
HII,20200427,12.55,12.55,12,12.4,34960
HMC,20200427,12.95,12.95,12.5,12.6,1550
HNG,20200427,12.8,13.3,12.8,12.95,214250
HOT,20200427,38.6,41.5,38.6,41.5,990
HPG,20200427,22.25,22.6,21.85,21.95,6636160
HPX,20200427,26.8,28,26.65,28,315200
HQC,20200427,1.12,1.13,1.1,1.1,3357880
HRC,20200427,33,33,33,33,530
HSG,20200427,7.5,7.7,7.2,7.4,7720890
HSL,20200427,5.65,5.7,5.51,5.67,228530
HT1,20200427,13.3,13.3,13,13.1,67960
HTI,20200427,10.8,11,10.8,10.9,2000
HTL,20200427,12.8,12.8,12.8,12.8,0
HTN,20200427,14.9,14.95,14.8,14.9,42030
HTT,20200427,0.97,0.97,0.89,0.89,22720
HTV,20200427,13,13,12.7,12.7,3570
HU1,20200427,5.71,5.71,5.03,5.59,10040
HU3,20200427,7.6,7.6,7.6,7.6,0
HUB,20200427,15.9,16,15.5,16,13350
HVG,20200427,5.7,5.84,5.61,5.79,431000
HVH,20200427,7.5,7.8,7.49,7.7,72190
HVN,20200427,27.4,27.5,26.5,26.55,1365730
HVX,20200427,3.26,3.26,3.26,3.26,0
IBC,20200427,20.4,20.4,20.2,20.4,74540
ICT,20200427,12.8,13.3,12.8,13.1,14350
IDI,20200427,3.77,3.84,3.7,3.78,1726580
IJC,20200427,10.3,11.05,10.3,11.05,623160
ILB,20200427,14.5,15.4,14.5,15.4,70710
IMP,20200427,53,54,53,53,26420
ITA,20200427,2.3,2.42,2.28,2.42,11720790
ITC,20200427,13.2,13.45,13.05,13.05,650
ITD,20200427,8.2,8.28,7.72,8.28,10090
JVC,20200427,2.71,2.74,2.7,2.73,386900
KBC,20200427,12.15,12.8,12.15,12.8,5721810
KDC,20200427,17.1,17.1,16.8,17,162670
KDH,20200427,20.55,20.6,20.45,20.5,524000
KHP,20200427,7.71,8.74,7.71,8.09,3550
KMR,20200427,2.07,2.12,2.06,2.1,120480
KOS,20200427,28.5,28.8,27.3,28.3,408760
KPF,20200427,21,21,21,21,0
KSB,20200427,18.5,19.25,18.5,18.7,1100110
L10,20200427,14.25,14.25,13.75,13.75,30
LAF,20200427,9,9,9,9,0
LBM,20200427,24.6,24.6,24.4,24.5,2100
LCG,20200427,5.74,5.74,5.6,5.65,289990
LCM,20200427,0.6,0.63,0.59,0.63,124580
LDG,20200427,4.93,4.93,4.75,4.89,2561090
LEC,20200427,17,17,17,17,130
LGC,20200427,42,42,42,42,20
LGL,20200427,5,5.12,4.85,5.12,33280
LHG,20200427,16.2,16.95,16,16.8,562780
LIX,20200427,52.529,52.826,51.934,52.826,66036
LM8,20200427,23.75,25.5,23.75,25.5,20
LMH,20200427,1.36,1.37,1.3,1.3,553350
LSS,20200427,4.6,4.6,4.55,4.55,7670
MBB,20200427,16.1,16.2,15.7,15.7,4853010
MCG,20200427,1.5,1.5,1.5,1.5,5200
MCP,20200427,13.552,13.552,13.552,13.552,0
MDG,20200427,13.05,13.05,12.2,12.2,210
MHC,20200427,2.89,2.95,2.89,2.95,65750
MSH,20200427,33.1,33.2,32.75,33.05,53760
MSN,20200427,60,60.5,58.5,58.5,1122520
MWG,20200427,83.9,83.9,81.2,82.2,1120700
NAF,20200427,27.3,27.3,26,26.3,53510
NAV,20200427,18.85,18.85,18.85,18.85,720
NBB,20200427,18.55,19.5,18.55,19.5,40370
NCT,20200427,58.2,59,58.1,59,36360
NHH,20200427,42.5,42.75,40.5,42.2,297190
NKG,20200427,6.6,6.66,6.5,6.66,2943180
NLG,20200427,21.65,21.7,21.2,21.45,413810
NNC,20200427,44.1,45.9,44.1,45,2160
NSC,20200427,63,63.5,62.5,63,6850
NT2,20200427,21.05,21.05,20.35,20.4,579440
NTL,20200427,17.3,17.5,17,17.45,220560
NVL,20200427,53,53.6,51.7,52.8,853170
NVT,20200427,5.7,5.7,5.03,5.65,5110
OGC,20200427,2.99,3.02,2.87,2.87,246500
OPC,20200427,53.2,55,53,54.7,4840
PAC,20200427,21.2,21.2,20.3,20.3,76670
PAN,20200427,22.8,22.95,22.6,22.6,774710
PC1,20200427,14,14.4,14,14.3,354940
PDN,20200427,60.8,60.8,60.8,60.8,20
PDR,20200427,22.165,22.254,21.856,22.21,620601
PET,20200427,7.1,7.1,7,7.05,39570
PGC,20200427,13.3,13.3,13,13,58540
PGD,20200427,30,30,30,30,1030
PGI,20200427,15.35,16.4,15.35,16.4,860
PHC,20200427,9.8,10,9.75,9.84,30380
PHR,20200427,43.6,46.1,43.3,45.85,2937820
PIT,20200427,4.2,4.24,4.01,4.01,1870
PJT,20200427,9.97,9.97,9.5,9.6,3010
PLP,20200427,7.4,7.8,7.3,7.8,47150
PLX,20200427,41.35,41.35,40.15,40.2,1102230
PME,20200427,56.147,56.528,56.052,56.242,9724
PMG,20200427,11.95,11.95,11.9,11.95,3060
PNC,20200427,9.8,9.8,9.65,9.65,40
PNJ,20200427,60,60.2,58,58,932470
POM,20200427,4.44,4.44,4.2,4.38,72210
POW,20200427,9.68,9.98,9.65,9.9,7551040
PPC,20200427,26.25,26.3,25.6,25.6,165920
PTB,20200427,42,43.9,42,43.6,98010
PTC,20200427,7.1,7.1,7,7,750
PTL,20200427,3.54,3.54,3.5,3.5,600
PVD,20200427,9.39,9.45,9,9.02,6192430
PVT,20200427,10.4,10.4,9.96,10,1965780
PXI,20200427,2.84,2.84,2.7,2.84,50
PXS,20200427,3.76,3.76,3.5,3.5,174810
PXT,20200427,1.01,1.06,1.01,1.01,2160
QBS,20200427,1.87,1.94,1.87,1.89,13580
QCG,20200427,7.6,7.71,7.5,7.71,467190
RAL,20200427,72,72,69.5,70.5,23810
RDP,20200427,7.22,7.55,7.2,7.5,19630
REE,20200427,30.85,31.1,30.3,30.5,446050
RIC,20200427,4.02,4.5,3.99,4.5,2010
ROS,20200427,3.81,3.96,3.75,3.88,14543650
S4A,20200427,27.5,27.5,27.5,27.5,2020
SAB,20200427,180,180,175,180,81050
SAM,20200427,9.05,9.2,9.05,9.2,47460
SAV,20200427,8.38,8.44,8.2,8.44,4750
SBA,20200427,13.9,14.05,13.8,14.05,10490
SBT,20200427,14.1,14.1,13.7,13.7,2246300
SBV,20200427,9.05,9.05,8.8,9,22860
SC5,20200427,18.1,18.1,18.1,18.1,10
SCD,20200427,25,25,25,25,1800
SCR,20200427,4.24,4.43,4.21,4.38,4008530
SCS,20200427,104,107.4,104,105.5,18940
SFC,20200427,20.5,20.5,20.5,20.5,10
SFG,20200427,5.2,5.79,5.2,5.7,3390
SFI,20200427,18.5,19.1,18.5,19.1,70
SGN,20200427,71.5,71.5,70.6,70.6,5940
SGR,20200427,14.9,14.9,14.9,14.9,10000
SGT,20200427,4.4,4.4,4.2,4.2,880
SHA,20200427,4.29,4.29,4.1,4.25,2160
SHI,20200427,8.94,8.94,8.53,8.59,325690
SHP,20200427,22.8,22.8,22.8,22.8,25820
SII,20200427,16.9,19.4,16.9,19.4,1760
SJD,20200427,16.7,16.8,16.5,16.6,42570
SJF,20200427,1.55,1.65,1.52,1.58,900370
SJS,20200427,18.2,18.5,17.85,18,70890
SKG,20200427,10.2,10.4,10,10.1,416040
SMA,20200427,17.3,17.3,17.3,17.3,0
SMB,20200427,29.7,29.7,29,29.65,4450
SMC,20200427,10.95,11.2,10.95,11,3180
SPM,20200427,10.9,10.9,9.9,10.85,350
SRC,20200427,17.3,17.3,16.6,16.6,4170
SRF,20200427,12.989,12.989,12.33,12.612,563
SSC,20200427,53.5,53.5,50.3,50.3,20
SSI,20200427,13.35,13.35,13.05,13.1,2112890
ST8,20200427,12.4,12.4,12.4,12.4,0
STB,20200427,9.18,9.23,8.99,8.99,8059440
STG,20200427,15.5,15.7,15.5,15.7,160
STK,20200427,16.4,17,16,16.85,156110
SVC,20200427,55.8,55.8,53,53,50100
SVI,20200427,69.7,74.5,69.7,74.5,6890
SVT,20200427,7.5,7.5,7.5,7.5,0
SZC,20200427,17.3,17.75,16.95,17.75,2207750
SZL,20200427,37,38.6,36.2,38.6,210820
TAC,20200427,23.334,23.334,22.686,22.686,4223
TBC,20200427,22.3,22.3,22.3,22.3,3380
TCB,20200427,17.1,17.25,17,17.05,962880
TCD,20200427,9.38,10,9.2,9.6,2680
TCH,20200427,20.45,21.35,20.45,21,1380210
TCL,20200427,17,17.25,17,17.2,22730
TCM,20200427,14.55,14.7,14.3,14.3,238850
TCO,20200427,10,10,10,10,80
TCR,20200427,3.75,3.75,3.75,3.75,10
TCT,20200427,35,35,34.2,34.2,13330
TDC,20200427,7.68,7.68,7.53,7.67,22870
TDG,20200427,1.73,1.76,1.71,1.72,350400
TDH,20200427,8.5,8.5,8.21,8.4,484530
TDM,20200427,20.5,21,20.5,20.8,462450
TDW,20200427,21.068,21.068,21.068,21.068,104
TEG,20200427,3.1,3.1,3.1,3.1,0
TGG,20200427,0.84,0.89,0.84,0.86,353170
THG,20200427,42.117,43.037,41.73,43.037,45651
THI,20200427,28.5,28.95,28.5,28.95,1110
TIP,20200427,16.3,17,16.3,17,105550
TIX,20200427,29.552,29.552,26.918,26.918,31
TLD,20200427,4.7,4.84,4.7,4.7,102840
TLG,20200427,31.1,31.7,30.8,31.25,290260
TLH,20200427,2.97,3.03,2.95,2.99,118360
TMP,20200427,32.5,32.5,32.1,32.1,2290
TMS,20200427,26.05,26.05,25.8,25.95,5100
TMT,20200427,5.1,5.12,5.1,5.12,410
TN1,20200427,62.5,63.3,62.5,63.3,1300
TNA,20200427,15.5,15.8,14.75,15.5,280970
TNC,20200427,16,16.25,15.3,15.3,35550
TNI,20200427,10.4,10.45,10.2,10.3,579240
TNT,20200427,1.53,1.61,1.52,1.6,90410
TPB,20200427,17.7,17.8,17.4,17.5,29160
TPC,20200427,7.5,7.99,7.5,7.99,110
TRA,20200427,56,56.8,54.5,56.8,2930
TRC,20200427,25.05,26.5,25.05,26.5,8880
TS4,20200427,2.35,2.4,2.3,2.38,20680
TSC,20200427,2.31,2.42,2.3,2.37,1816540
TTB,20200427,2.95,2.96,2.82,2.91,356960
TTE,20200427,13.9,13.9,13.9,13.9,0
TTF,20200427,2.09,2.1,2.04,2.08,787500
TV2,20200427,57,58.5,56.2,56.5,31490
TVB,20200427,10.6,11.25,10.6,11.25,514140
TVS,20200427,10.6,10.65,10.55,10.65,10080
TVT,20200427,20.5,20.5,20.5,20.5,20
TYA,20200427,12.45,12.5,12.1,12.45,46060
UDC,20200427,2.84,2.85,2.84,2.85,5550
UIC,20200427,35.351,35.351,35.306,35.306,55
VAF,20200427,4.29,4.29,4.29,4.29,10
VCB,20200427,69.9,69.9,66.8,66.8,2547060
VCF,20200427,213.8,214.6,213.8,213.9,230
VCI,20200427,18.4,18.5,17.5,17.65,349740
VDP,20200427,35.2,35.5,34.2,35.5,7600
VDS,20200427,6.29,6.29,6.29,6.29,30
VFG,20200427,38,38.95,38,38.2,3860
VGC,20200427,16.6,17,16.5,17,466220
VHC,20200427,28.2,29.15,27.7,29.15,871950
VHM,20200427,65.5,66.9,64,64.5,1235530
VIC,20200427,95,95,92,92,453720
VID,20200427,3.4,3.4,3.26,3.3,119990
VIP,20200427,4.32,4.5,4.32,4.49,115250
VIS,20200427,19.55,21,19.55,21,190
VJC,20200427,115.2,115.2,113,113.5,279920
VMD,20200427,20,20,19.95,19.95,1150
VND,20200427,11,11.15,10.9,10.95,653770
VNE,20200427,3.94,4.15,3.94,4.1,279350
VNG,20200427,13.5,13.95,13.5,13.95,225290
VNL,20200427,14.1,14.1,13.5,14,610
VNM,20200427,106.5,106.5,102.8,102.8,1950560
VNS,20200427,10,10,9.5,9.79,35270
VOS,20200427,1.41,1.43,1.34,1.36,80280
VPB,20200427,21.9,21.9,20.95,21,8928000
VPD,20200427,14,14.7,14,14.7,9770
VPG,20200427,19,19.1,17.9,19.1,50930
VPH,20200427,3.8,3.85,3.65,3.78,199670
VPI,20200427,41.45,41.45,40.8,40.8,977830
VPS,20200427,11.4,11.4,10.7,10.7,1400
VRC,20200427,6.54,6.54,6.06,6.25,193510
VRE,20200427,24.2,24.2,23.45,23.5,3418720
VSC,20200427,22.85,24.6,22.85,24.5,269100
VSH,20200427,17.85,18.15,17.8,17.8,8480
VSI,20200427,25.5,25.5,25.5,25.5,0
VTB,20200427,10.05,11,10,10.5,980
VTO,20200427,6.89,6.9,6.8,6.85,26120
YBM,20200427,3.56,3.56,3.46,3.5,840
YEG,20200427,58.7,58.7,55,55.5,48840
AAA,20200424,12.55,12.9,12.3,12.8,4389580
AAM,20200424,11.9,11.9,11.5,11.9,800
ABS,20200424,16.05,18.45,16.05,18.45,493220
ABT,20200424,33,33.3,31.35,31.35,240
ACC,20200424,20.5,20.5,18.35,18.7,20480
ACL,20200424,18.9,18.9,18.4,18.9,8480
ADS,20200424,10,10.05,9.99,10,2610
AGG,20200424,27.2,27.2,26.3,26.7,201030
AGM,20200424,12.15,12.15,11.3,12.1,47470
AGR,20200424,2.76,2.88,2.76,2.87,130840
AMD,20200424,3.07,3.28,2.96,3.28,11225390
ANV,20200424,15.8,15.8,15.5,15.55,145240
APC,20200424,16.1,17.3,15.8,16.9,33450
APG,20200424,9.4,9.45,9,9.04,700650
ASM,20200424,4.51,4.53,4.43,4.51,592230
ASP,20200424,5.13,5.2,5.05,5.2,12360
AST,20200424,55,55,53.2,53.8,44750
ATG,20200424,0.53,0.54,0.53,0.54,36750
BBC,20200424,41.15,44,41.15,44,1490
BCE,20200424,7.5,7.62,7.5,7.5,147520
BCG,20200424,5,5.1,4.85,5.06,218350
BFC,20200424,12.2,12.2,11.65,11.95,343540
BHN,20200424,58,59,57.5,58.8,23660
BIC,20200424,24.5,24.8,24.5,24.8,1200
BID,20200424,36.45,36.45,35.3,36,592910
BMC,20200424,11,11.05,11,11,11670
BMI,20200424,18.785,19.392,18.504,19.158,169884
BMP,20200424,43.094,43.524,42.759,43.429,106294
BRC,20200424,10.5,10.5,10.5,10.5,0
BSI,20200424,8,8,7.91,7.95,9000
BTP,20200424,16.2,16.2,15.9,16.1,30050
BTT,20200424,36.1,36.1,36.1,36.1,10
BVH,20200424,47.5,47.5,46.4,47,307960
BWE,20200424,19.4,20.45,19.1,20.45,549700
C32,20200424,23.5,23.5,22,22,29210
C47,20200424,8.5,8.5,8.5,8.5,2050
CAV,20200424,60.6,64.825,60.6,64.345,17222
CCI,20200424,14,14,14,14,24940
CCL,20200424,5.95,6.17,5.85,6.01,415120
CDC,20200424,14.5,14.5,14.5,14.5,0
CEE,20200424,14.9,14.9,14.9,14.9,10
CHP,20200424,19,19,18.8,19,16760
CIG,20200424,1.88,1.88,1.88,1.88,0
CII,20200424,19.25,19.35,19,19.05,457770
CKG,20200424,8.2,8.2,7.95,8,34350
CLC,20200424,28,28,27.9,27.9,220
CLG,20200424,1.69,1.71,1.68,1.71,99160
CLL,20200424,29,29,29,29,10
CLW,20200424,28,28,28,28,0
CMG,20200424,28.95,29.2,28.1,29.2,14580
CMV,20200424,13.9,15,13.9,15,370
CMX,20200424,12.4,12.45,11.8,12.45,256570
CNG,20200424,21,21,20.8,21,25320
COM,20200424,45,45,41.85,41.85,790
CRC,20200424,11.3,11.35,11.25,11.35,15710
CRE,20200424,15.3,15.6,15.1,15.6,408470
CSM,20200424,16.7,16.8,16.35,16.35,182100
CSV,20200424,20.9,21.1,20.5,21,222690
CTD,20200424,56.5,60.6,55.5,60.6,375720
CTF,20200424,22.4,22.7,20.95,22.7,138120
CTG,20200424,19.2,19.3,19,19.2,2871100
CTI,20200424,19.3,19.4,19.1,19.3,91910
CTS,20200424,5.79,5.8,5.72,5.8,288060
CVT,20200424,16.25,16.5,15.85,16.5,200130
D2D,20200424,51.269,51.366,50.491,50.977,92542
DAG,20200424,5.24,5.3,5.2,5.3,323730
DAH,20200424,9.6,9.6,9.25,9.59,444060
DAT,20200424,9.09,9.09,9.09,9.09,10
DBC,20200424,24.9,25.45,24.2,24.8,1663290
DBD,20200424,51.3,52.5,51.2,52.5,103230
DCL,20200424,22,22.9,21.7,22.9,187270
DCM,20200424,7.81,7.98,7.61,7.75,2576940
DGW,20200424,24.2,24.2,23.6,23.8,302060
DHA,20200424,31.493,31.493,29.518,30.082,17052
DHC,20200424,35.5,36.1,35.1,36.05,113720
DHG,20200424,90.569,90.569,88.631,88.825,6586
DHM,20200424,5.02,5.02,5.02,5.02,280070
DIC,20200424,1.6,1.6,1.54,1.59,66540
DIG,20200424,11.2,11.7,11,11.5,3072790
DLG,20200424,1.52,1.55,1.5,1.54,3469110
DMC,20200424,49.8,49.8,48.75,49.7,87760
DPG,20200424,23.355,23.932,23.163,23.787,236274
DPM,20200424,14.63,14.679,14.292,14.485,2762878
DPR,20200424,37.8,37.8,37,37,4980
DQC,20200424,16.8,16.8,16.1,16.35,9990
DRC,20200424,18.8,19.05,18.65,18.85,631080
DRH,20200424,4.83,5.1,4.75,4.85,975900
DRL,20200424,51,52,51,51.1,330
DSN,20200424,44.5,44.5,43.8,44.5,34060
DTA,20200424,4.92,5.25,4.58,5.19,15510
DTL,20200424,18.1,18.1,18.1,18.1,0
DTT,20200424,15.5,15.5,15.5,15.5,0
DVP,20200424,33,33.2,32.5,32.9,12860
DXG,20200424,9.56,9.7,9.4,9.56,2073290
DXV,20200424,3.09,3.09,2.77,2.77,2080
E1VFVN30,20200424,12.1,12.1,11.85,12.05,428200
EIB,20200424,15.15,15.4,15.15,15.3,191720
ELC,20200424,5.16,5.25,5.16,5.18,16500
EMC,20200424,10.8,10.8,10.8,10.8,0
EVE,20200424,8.443,8.811,8.398,8.811,49356
EVG,20200424,2.44,2.45,2.4,2.43,184670
FCM,20200424,6.71,6.71,6.66,6.66,11480
FCN,20200424,8.22,8.27,8.11,8.2,548810
FDC,20200424,9.96,9.98,9.29,9.29,220
FIR,20200424,29.4,29.65,29.35,29.6,81270
FIT,20200424,6.47,6.9,6.4,6.89,2717520
FLC,20200424,2.96,3.02,2.91,3,4458740
FMC,20200424,22,22.35,21.9,22,39960
FPT,20200424,43.416,43.672,42.734,43.501,1654655
FRT,20200424,22,23.1,21.6,23.1,1874820
FTM,20200424,1.48,1.48,1.4,1.45,257880
FTS,20200424,9.859,9.99,9.684,9.99,8126
FUESSVFL,20200424,8.07,8.07,7.89,7.93,1320
GAB,20200424,145.8,147.8,145.8,147.7,51890
GAS,20200424,65.8,66,64.7,65.1,583010
GDT,20200424,26.5,27,26.5,26.6,23450
GEG,20200424,20.3,20.4,20.2,20.3,326720
GEX,20200424,16.2,16.35,15.95,16.25,1762540
GIL,20200424,18.7,18.7,18,18.7,261300
GMC,20200424,16.5,16.5,15.5,16.4,12680
GMD,20200424,17.6,17.6,17.3,17.45,337120
GSP,20200424,9.67,10.2,9.67,10.15,1590
GTA,20200424,9.991,9.991,9.811,9.811,189
GTN,20200424,14.5,15.35,14.25,15.25,2299770
GVR,20200424,10.1,10.15,9.95,9.96,837180
HAG,20200424,3.16,3.38,3.13,3.38,11271290
HAH,20200424,10.5,10.6,10.4,10.5,50560
HAI,20200424,2.83,3.07,2.8,3.07,6242200
HAP,20200424,2.93,2.93,2.89,2.91,25920
HAR,20200424,2.58,2.74,2.55,2.74,428420
HAS,20200424,6.5,6.5,6.2,6.2,50
HAX,20200424,9.92,10.25,9.9,10.15,63920
HBC,20200424,7.46,7.65,7.46,7.6,1299630
HCD,20200424,3.39,3.39,3.3,3.38,285150
HCM,20200424,16.8,17.2,16.55,17.15,1855260
HDB,20200424,20.6,20.6,20.05,20.6,2076040
HDC,20200424,14.105,14.278,13.974,14.148,213167
HDG,20200424,23,23.5,22.65,23.2,487610
HHS,20200424,3.6,3.7,3.53,3.62,884340
HID,20200424,2.28,2.373,2.242,2.373,588019
HII,20200424,12.5,12.5,12.25,12.5,39540
HMC,20200424,12.8,13.05,11.35,13.05,99970
HNG,20200424,13.55,13.55,12.75,12.8,889660
HOT,20200424,39.5,42,39.5,41.5,1180
HPG,20200424,21.7,22.2,21.3,22.1,8301090
HPX,20200424,26.8,27,26.7,26.8,410580
HQC,20200424,1.11,1.12,1.09,1.1,3642620
HRC,20200424,30.85,30.85,30.85,30.85,430
HSG,20200424,7.26,7.26,7.05,7.26,21089490
HSL,20200424,5.55,5.78,5.35,5.6,35700
HT1,20200424,13.2,13.4,13,13.25,62000
HTI,20200424,10.8,10.8,10.8,10.8,20
HTL,20200424,12.8,12.8,12.8,12.8,10
HTN,20200424,14.6,14.9,14.6,14.9,46920
HTT,20200424,0.97,0.97,0.89,0.95,60490
HTV,20200424,13.45,13.45,12.5,12.7,8070
HU1,20200424,5.38,5.38,5.37,5.37,1210
HU3,20200424,7.7,8.13,7.6,7.6,850
HUB,20200424,17,17,15.2,15.2,7810
HVG,20200424,5.8,5.83,5.46,5.46,192860
HVH,20200424,7.62,7.9,7.5,7.52,66800
HVN,20200424,27.8,27.8,26.95,27.35,1101860
HVX,20200424,3.26,3.26,3.26,3.26,300
IBC,20200424,20.4,20.45,20.35,20.4,68270
ICT,20200424,12.7,12.95,12.5,12.95,5010
IDI,20200424,3.65,3.68,3.58,3.67,467850
IJC,20200424,10.2,10.4,10.1,10.35,124540
ILB,20200424,14.5,14.9,14.5,14.6,6010
IMP,20200424,53.8,54,53.2,53.5,24340
ITA,20200424,2.21,2.31,2.15,2.27,7767700
ITC,20200424,13.25,13.35,12.8,13.35,17000
ITD,20200424,8.2,8.3,8.2,8.3,11480
JVC,20200424,2.71,2.73,2.65,2.71,451830
KBC,20200424,12.15,12.15,11.8,12,2628390
KDC,20200424,17.1,17.15,16.6,17.05,284530
KDH,20200424,20.5,20.6,20.4,20.5,378450
KHP,20200424,8.68,8.68,8.26,8.26,9700
KMR,20200424,2.13,2.13,2.08,2.08,15990
KOS,20200424,29.5,29.7,28.5,28.8,457590
KPF,20200424,19.55,21,19.55,21,260
KSB,20200424,18.4,18.7,17.8,18.35,1381090
L10,20200424,13.35,13.35,13.35,13.35,10
LAF,20200424,9,9,9,9,0
LBM,20200424,24.6,24.6,24.6,24.6,0
LCG,20200424,5.7,5.74,5.51,5.68,266120
LCM,20200424,0.61,0.61,0.59,0.59,300
LDG,20200424,4.9,4.9,4.61,4.9,2116470
LEC,20200424,16.45,16.45,16.45,16.45,50
LGC,20200424,39.4,42,39.4,42,1340
LGL,20200424,4.53,4.84,4.53,4.84,45450
LHG,20200424,15.8,16,15.45,15.9,71980
LIX,20200424,53.322,53.322,52.529,52.727,50882
LM8,20200424,23.75,25.5,23.75,25.5,570
LMH,20200424,1.38,1.39,1.35,1.36,289280
LSS,20200424,4.36,4.55,4.35,4.53,9380
MBB,20200424,16,16.15,15.9,16.05,2664100
MCG,20200424,1.58,1.61,1.5,1.5,2900
MCP,20200424,13.552,13.552,13.552,13.552,0
MDG,20200424,13.05,13.05,13.05,13.05,10
MHC,20200424,2.84,2.93,2.8,2.92,20700
MSH,20200424,32.75,33.1,32.3,33,62460
MSN,20200424,57.8,59.5,57.2,59.5,1218690
MWG,20200424,83.5,83.5,81.2,83,1028080
NAF,20200424,26.6,26.9,26,26.9,28390
NAV,20200424,17.65,17.65,17.65,17.65,78260
NBB,20200424,18.5,19.1,18.5,19.1,12010
NCT,20200424,59,59,57.8,58.1,15580
NHH,20200424,43,43,42,42.8,262070
NKG,20200424,5.99,6.23,5.85,6.23,3029250
NLG,20200424,21.5,21.7,21.35,21.6,707590
NNC,20200424,44,44.5,44,44.5,8180
NSC,20200424,64,64,62.5,63.5,2020
NT2,20200424,19.75,20.8,19.55,20.65,724290
NTL,20200424,16.75,17.35,16.6,16.9,180620
NVL,20200424,52.5,53.5,51.5,53,1107560
NVT,20200424,5.39,5.39,5.39,5.39,450
OGC,20200424,2.99,3.03,2.93,2.98,470350
OPC,20200424,53.9,54,49.5,53.2,1750
PAC,20200424,21.4,22,20.85,21,97480
PAN,20200424,22.9,23,22.65,22.9,590340
PC1,20200424,14.1,14.1,13.85,14,282990
PDN,20200424,60.7,60.7,60.7,60.7,150
PDR,20200424,22.121,22.21,21.944,22.165,615945
PET,20200424,6.95,7,6.95,7,97310
PGC,20200424,13.3,13.3,12.95,13,60100
PGD,20200424,30,30.4,30,30,310
PGI,20200424,15.9,16.1,15.35,15.35,1560
PHC,20200424,9.76,9.8,9.65,9.76,48980
PHR,20200424,42,43.45,41.9,43.1,834020
PIT,20200424,3.8,4,3.8,4,2970
PJT,20200424,9.51,9.6,9.5,9.5,2060
PLP,20200424,7.8,8,7.5,7.8,50820
PLX,20200424,41,41.5,40.6,41.35,1094050
PME,20200424,56.528,56.528,55.289,56.433,4081
PMG,20200424,11.95,12,11.2,12,38070
PNC,20200424,9.59,9.59,9.59,9.59,20
PNJ,20200424,59.6,59.7,59.1,59.5,434140
POM,20200424,4.15,4.2,4.15,4.2,5140
POW,20200424,9.5,9.55,9.34,9.55,4195500
PPC,20200424,24,25.45,23.9,25.45,466670
PTB,20200424,43.5,43.5,41,42.5,480150
PTC,20200424,6.64,6.64,5.78,6.64,7530
PTL,20200424,3.5,3.5,3.31,3.31,5300
PVD,20200424,9.67,9.69,9.29,9.39,4040570
PVT,20200424,10.2,10.45,9.89,10.25,1684320
PXI,20200424,2.87,2.87,2.67,2.85,1150
PXS,20200424,3.84,3.84,3.5,3.76,50290
PXT,20200424,1.07,1.07,1,1.01,6280
QBS,20200424,1.86,1.89,1.84,1.88,26070
QCG,20200424,6.99,7.21,6.6,7.21,1129160
RAL,20200424,71,72,71,72,1830
RDP,20200424,7.48,7.48,7.48,7.48,1010
REE,20200424,29.4,30.65,29.4,30.6,914120
RIC,20200424,4.28,4.28,4.28,4.28,0
ROS,20200424,3.64,3.74,3.52,3.71,13507730
S4A,20200424,27.15,27.15,27,27.1,1240
SAB,20200424,180.6,185,175.2,180,77880
SAM,20200424,9.21,9.25,9.02,9.1,108160
SAV,20200424,8.01,8.5,8.01,8.5,110
SBA,20200424,13.5,13.9,13.5,13.8,6200
SBT,20200424,13.9,14.3,13.8,14.05,2178120
SBV,20200424,9.05,9.1,9.04,9.05,11620
SC5,20200424,19.3,19.3,19.3,19.3,120
SCD,20200424,24.4,25,24.4,25,1970
SCR,20200424,4.25,4.25,4.09,4.2,1476040
SCS,20200424,105.5,106,103.9,103.9,58900
SFC,20200424,21,21.5,21,21.5,1620
SFG,20200424,5.4,5.45,5.28,5.45,19050
SFI,20200424,19.3,19.3,19,19,510
SGN,20200424,72,72,71.5,71.5,2630
SGR,20200424,16,16,15.3,15.9,3520
SGT,20200424,3.92,4.2,3.92,4.2,4210
SHA,20200424,4.09,4.09,3.99,4.09,2140
SHI,20200424,8.6,8.6,8.42,8.59,302930
SHP,20200424,22.9,22.95,22.8,22.8,6100
SII,20200424,18.15,18.15,18.15,18.15,160
SJD,20200424,16.6,16.6,16.5,16.6,18390
SJF,20200424,1.56,1.64,1.55,1.55,1042560
SJS,20200424,18,18.1,17.75,18.1,24180
SKG,20200424,9.64,10,9.6,9.98,310330
SMA,20200424,17.3,17.3,17.3,17.3,10
SMB,20200424,29.9,29.9,29,29.7,2830
SMC,20200424,11.1,11.1,10.4,10.95,1160
SPM,20200424,10.65,10.65,10.3,10.3,300
SRC,20200424,17,17,16.15,16.8,4780
SRF,20200424,12.518,12.518,12.142,12.518,8106
SSC,20200424,56.7,56.7,53.3,53.3,410
SSI,20200424,13.25,13.35,13.05,13.25,1507530
ST8,20200424,12.4,12.4,12.4,12.4,0
STB,20200424,9.15,9.2,9.04,9.1,4794810
STG,20200424,15.7,15.7,15.7,15.7,0
STK,20200424,16,16.45,15.85,16.3,108520
SVC,20200424,51.3,54.8,51.3,52.2,14850
SVI,20200424,69.7,69.7,69.7,69.7,0
SVT,20200424,7.5,7.5,7.5,7.5,0
SZC,20200424,16.3,16.6,16,16.6,232110
SZL,20200424,35.8,36.3,35,36.1,18660
TAC,20200424,23.149,23.52,22.686,22.779,4946
TBC,20200424,22.3,22.3,22.2,22.3,1370
TCB,20200424,17.1,17.15,16.9,17.1,851770
TCD,20200424,9.59,9.59,9.45,9.45,2150
TCH,20200424,20.5,20.7,19.9,20.25,486170
TCL,20200424,17.3,17.3,17.2,17.2,18560
TCM,20200424,14.4,14.7,14.3,14.55,172240
TCO,20200424,10,10.6,10,10.6,170
TCR,20200424,3.52,3.52,3.52,3.52,0
TCT,20200424,34.2,35,34.2,35,9260
TDC,20200424,7.61,7.7,7.55,7.68,27740
TDG,20200424,1.67,1.73,1.67,1.72,352200
TDH,20200424,8.59,8.59,8.38,8.4,539570
TDM,20200424,19,20,18.8,20,311420
TDW,20200424,22.126,23.04,22.126,22.126,1195
TEG,20200424,3.1,3.1,3.1,3.1,0
TGG,20200424,0.89,0.89,0.84,0.89,388350
THG,20200424,41.343,41.73,41.343,41.73,950
THI,20200424,28.5,28.5,28.5,28.5,610
TIP,20200424,16.2,16.2,15.8,15.9,46220
TIX,20200424,27.636,27.636,27.636,27.636,0
TLD,20200424,4.8,4.8,4.65,4.7,136350
TLG,20200424,30.2,31.4,30.2,30.9,182960
TLH,20200424,2.93,2.96,2.86,2.94,124070
TMP,20200424,32.5,32.6,32,32,1520
TMS,20200424,25.15,25.15,24.1,24.35,28830
TMT,20200424,5.11,5.11,5.11,5.11,0
TN1,20200424,63.1,63.7,62.8,62.8,1470
TNA,20200424,14.85,15,14.6,15,11960
TNC,20200424,15.15,15.2,15.15,15.2,570
TNI,20200424,10.35,10.4,10.2,10.35,298830
TNT,20200424,1.6,1.6,1.51,1.53,59570
TPB,20200424,18.05,18.05,17.7,17.7,34280
TPC,20200424,7.79,7.79,7.5,7.5,560
TRA,20200424,56,56.5,55.1,56,3600
TRC,20200424,26.8,27.8,26.15,26.15,56220
TS4,20200424,2.42,2.42,2.35,2.35,2170
TSC,20200424,2.12,2.27,2.11,2.27,842100
TTB,20200424,2.82,2.95,2.79,2.92,533740
TTE,20200424,13.9,13.9,13.9,13.9,0
TTF,20200424,2.03,2.1,1.99,2.09,935800
TV2,20200424,57.2,57.2,56.2,57,13890
TVB,20200424,9.94,10.8,9.94,10.55,454120
TVS,20200424,10.5,10.6,10.5,10.6,600
TVT,20200424,20,21,20,21,7210
TYA,20200424,12.3,12.7,11.9,12.7,70180
UDC,20200424,2.83,2.88,2.8,2.8,1200
UIC,20200424,33.68,35.938,33.68,35.351,2171
VAF,20200424,4.01,4.01,4.01,4.01,0
VCB,20200424,69.2,69.6,67.5,68.9,972170
VCF,20200424,212.7,212.7,203.6,203.6,20
VCI,20200424,18.5,18.55,18.3,18.4,549750
VDP,20200424,34.1,34.1,34.1,34.1,0
VDS,20200424,6.3,6.3,6.3,6.3,0
VFG,20200424,39.45,39.45,38.9,38.9,560
VGC,20200424,16.7,16.7,16.4,16.5,23740
VHC,20200424,28,28,26.5,27.25,283750
VHM,20200424,66.6,66.8,64.3,65,2147870
VIC,20200424,93,93.9,92.4,93,300240
VID,20200424,3.41,3.55,3.3,3.4,3570
VIP,20200424,4.24,4.35,4.24,4.29,137640
VIS,20200424,21,21,21,21,0
VJC,20200424,116.5,116.5,114.7,115.2,220300
VMD,20200424,20,20,20,20,1360
VND,20200424,11.15,11.15,10.75,10.9,545210
VNE,20200424,3.95,4.04,3.81,3.93,187700
VNG,20200424,13.3,13.4,13.1,13.4,166070
VNL,20200424,14.45,14.45,14.45,14.45,10
VNM,20200424,99.3,102.8,97.5,102.8,3624460
VNS,20200424,9.48,9.48,9.25,9.38,9440
VOS,20200424,1.45,1.45,1.36,1.4,239300
VPB,20200424,19.9,20.5,19.55,20.5,3362450
VPD,20200424,14.5,14.5,14,14.5,1800
VPG,20200424,19,19,18.8,19,1170
VPH,20200424,3.7,3.73,3.7,3.72,159830
VPI,20200424,41.4,41.5,41,41.5,981740
VPS,20200424,10.7,10.7,10.7,10.7,350
VRC,20200424,6.5,6.7,6.26,6.31,190640
VRE,20200424,24.4,24.4,23.5,24,1639110
VSC,20200424,23.2,23.3,22.9,23.05,29220
VSH,20200424,17.5,17.5,17.5,17.5,4840
VSI,20200424,23.75,25.5,23.75,25.5,4200
VTB,20200424,11,11,10,10.5,3580
VTO,20200424,6.95,6.95,6.89,6.89,15120
YBM,20200424,3.55,3.69,3.45,3.47,12320
YEG,20200424,60,60,57.5,58.7,17810
AAA,20200423,12.05,12.45,11.95,12.45,3677570
AAM,20200423,11.9,11.9,11.3,11.35,4720
ABS,20200423,17.25,17.25,17.25,17.25,5730
ABT,20200423,31.2,31.2,31.2,31.2,10
ACC,20200423,20.05,21,19.7,19.7,1840
ACL,20200423,18.5,19.2,18.1,19.2,40560
ADS,20200423,10.05,10.05,9.95,10,3110
AGG,20200423,27.4,27.55,27,27.2,201470
AGM,20200423,11.2,12,11.2,11.45,147640
AGR,20200423,2.84,2.9,2.81,2.82,59610
AMD,20200423,3.22,3.22,3.03,3.07,4494520
ANV,20200423,15.9,16.05,15.65,15.65,139970
APC,20200423,17.55,17.55,16,16.6,28540
APG,20200423,9.4,9.5,9.25,9.35,468660
ASM,20200423,4.68,4.68,4.5,4.51,686390
ASP,20200423,5.09,5.38,5.07,5.2,129820
AST,20200423,54.6,57,54.6,54.9,73930
ATG,20200423,0.55,0.55,0.53,0.53,16460
BBC,20200423,44.5,45,44,44,4250
BCE,20200423,7.55,7.75,7.55,7.66,310050
BCG,20200423,5.05,5.05,4.9,4.9,194430
BFC,20200423,12.8,12.9,12.1,12.1,272160
BHN,20200423,59.9,59.9,57,59,16970
BIC,20200423,25,25,25,25,1160
BID,20200423,37,37.2,36.1,36.2,789930
BMC,20200423,11,11.3,10.95,11.3,12900
BMI,20200423,19.626,20.186,18.878,18.878,337735
BMP,20200423,43.62,44.29,42.568,43.094,157747
BRC,20200423,10.5,10.5,10.5,10.5,20
BSI,20200423,8.49,8.49,8.1,8.1,29870
BTP,20200423,16.6,16.65,16.2,16.3,44160
BTT,20200423,38.6,38.6,38.6,38.6,0
BVH,20200423,47.9,48.35,47,47.3,607220
BWE,20200423,19.4,19.55,18.9,19.15,336290
C32,20200423,22.95,24.25,22.45,23.5,89950
C47,20200423,8.3,8.59,8.19,8.19,9670
CAV,20200423,60.503,60.6,58.583,60.6,17524
CCI,20200423,13.95,13.95,13.5,13.5,30
CCL,20200423,6.28,6.28,5.85,5.95,517900
CDC,20200423,13.9,14.5,13.9,14.5,960
CEE,20200423,14.3,15,14.3,15,740
CHP,20200423,18.5,19,18.5,18.8,370
CIG,20200423,1.86,1.88,1.86,1.88,2050
CII,20200423,19.6,19.95,19.25,19.25,545150
CKG,20200423,8.03,8.3,8.03,8.2,4340
CLC,20200423,26.35,27.1,26.1,27.1,22510
CLG,20200423,1.68,1.68,1.6,1.6,107350
CLL,20200423,29,30,28,28,290
CLW,20200423,28,28,28,28,0
CMG,20200423,29.9,29.9,28.1,28.7,26860
CMV,20200423,14.9,14.9,14.9,14.9,1230
CMX,20200423,10.95,11.65,10.95,11.65,78700
CNG,20200423,21,21.5,20.8,20.8,54370
COM,20200423,45,45,45,45,0
CRC,20200423,11.35,11.35,11.3,11.35,17110
CRE,20200423,14.95,15.4,14.85,15.3,315570
CSM,20200423,15.35,16.3,15.35,16.3,979070
CSV,20200423,21.45,21.45,20.7,20.9,276370
CTD,20200423,57.2,58.9,55.5,56.7,217070
CTF,20200423,22.7,22.7,21.3,22.5,179170
CTG,20200423,19.5,19.7,19.2,19.2,2950110
CTI,20200423,19.3,19.55,19,19.3,27490
CTS,20200423,5.85,5.94,5.77,5.79,121190
CVT,20200423,17,17.3,16.4,16.4,203430
D2D,20200423,53.409,53.409,51.074,51.074,152705
DAG,20200423,5.25,5.39,5.2,5.25,126890
DAH,20200423,9.7,9.7,9.3,9.6,155490
DAT,20200423,9.77,9.77,9.77,9.77,0
DBC,20200423,26.8,27.2,24.6,25,2939110
DBD,20200423,51.9,53,51.9,52.1,108870
DCL,20200423,22,22,21.4,22,53090
DCM,20200423,8.4,8.4,7.99,7.99,2308920
DGW,20200423,24,24.4,23.6,24.2,441460
DHA,20200423,31.963,31.963,29.847,31.023,18658
DHC,20200423,37,37.4,35.9,36.1,317350
DHG,20200423,88.631,89.987,88.147,89.987,43844
DHM,20200423,4.4,4.7,4.4,4.7,239500
DIC,20200423,1.61,1.62,1.57,1.57,114990
DIG,20200423,11.5,11.5,11.2,11.2,552770
DLG,20200423,1.56,1.57,1.53,1.54,3122480
DMC,20200423,50,50.5,48.7,50,118720
DPG,20200423,23.643,24.124,23.211,23.739,214726
DPM,20200423,15.355,15.403,14.775,14.775,2165704
DPR,20200423,36.15,37.8,36.15,37.5,49720
DQC,20200423,16.4,16.5,16.3,16.3,14790
DRC,20200423,19.2,19.4,18.7,19.1,1026840
DRH,20200423,5.37,5.51,4.98,4.98,1188940
DRL,20200423,51.437,51.437,50.467,50.467,927
DSN,20200423,44,45,43.8,43.8,47330
DTA,20200423,4.92,5.66,4.92,4.92,14750
DTL,20200423,18.1,18.1,18.1,18.1,0
DTT,20200423,15.5,15.5,15.5,15.5,0
DVP,20200423,32.85,33.2,32.25,33,10910
DXG,20200423,10,10.15,9.56,9.56,3163420
DXV,20200423,2.96,2.96,2.96,2.96,0
E1VFVN30,20200423,12.18,12.18,11.92,11.95,1206290
EIB,20200423,15.6,15.7,15.3,15.3,221620
ELC,20200423,5.3,5.3,5.23,5.25,21550
EMC,20200423,10.8,10.8,10.8,10.8,0
EVE,20200423,8.811,8.811,8.462,8.801,6243
EVG,20200423,2.44,2.46,2.4,2.44,192220
FCM,20200423,6.71,6.71,6.61,6.71,106110
FCN,20200423,8.36,8.47,8.22,8.27,749490
FDC,20200423,9.99,9.99,9.3,9.98,80
FIR,20200423,29.4,29.6,29.4,29.5,64060
FIT,20200423,6.5,6.51,6.38,6.45,730290
FLC,20200423,3.03,3.04,2.95,2.96,3563630
FMC,20200423,22.9,22.9,21.8,22,74520
FPT,20200423,44.44,44.525,43.501,43.501,1598416
FRT,20200423,21.6,21.6,21.6,21.6,202070
FTM,20200423,1.45,1.48,1.42,1.44,65040
FTS,20200423,9.641,10.077,9.641,9.99,25948
FUESSVFL,20200423,8.05,8.07,8.05,8.07,1410
GAB,20200423,144,149.9,144,145.8,61120
GAS,20200423,65,66,64.8,65.1,620260
GDT,20200423,26.5,26.5,26,26.5,3600
GEG,20200423,20.2,20.5,20.2,20.3,321860
GEX,20200423,16.1,16.4,16,16.15,1833440
GIL,20200423,17,17.5,16.95,17.5,431950
GMC,20200423,16.7,17.15,16.5,16.5,4280
GMD,20200423,17.8,18,17.55,17.6,559470
GSP,20200423,9.6,10.25,9.6,10.1,420
GTA,20200423,10.171,10.171,9.946,10.126,1389
GTN,20200423,14.9,15.15,14,14.6,3785370
GVR,20200423,10.3,10.35,10,10.1,653970
HAG,20200423,3.12,3.19,3.12,3.16,1456560
HAH,20200423,10.3,10.7,10.3,10.6,110500
HAI,20200423,2.94,2.94,2.85,2.87,2324140
HAP,20200423,2.92,2.92,2.9,2.91,11620
HAR,20200423,2.66,2.66,2.57,2.62,247070
HAS,20200423,6.09,6.09,6.09,6.09,0
HAX,20200423,10,10,9.9,9.91,82960
HBC,20200423,7.73,7.85,7.58,7.59,2217130
HCD,20200423,3.57,3.6,3.35,3.38,421530
HCM,20200423,17.3,17.4,16.75,16.9,1890290
HDB,20200423,21,21.2,20.2,20.6,2254760
HDC,20200423,14.539,14.539,14.018,14.105,369801
HDG,20200423,24,24.3,22.9,23.1,375230
HHS,20200423,3.66,3.71,3.56,3.63,741410
HID,20200423,2.27,2.28,2.214,2.223,97069
HII,20200423,12.5,12.5,12.35,12.45,96990
HMC,20200423,12.15,12.8,12.05,12.2,40850
HNG,20200423,12.55,12.7,12.5,12.7,65080
HOT,20200423,42.5,42.5,38,42,780
HPG,20200423,21.3,21.95,21.3,21.6,8345940
HPX,20200423,26.9,27.1,26.8,26.8,340610
HQC,20200423,1.11,1.15,1.1,1.12,8147280
HRC,20200423,33.15,33.15,28.85,28.85,900
HSG,20200423,6.79,6.79,6.79,6.79,1777730
HSL,20200423,5.7,5.8,5.52,5.7,56940
HT1,20200423,13.55,13.6,13.1,13.4,122200
HTI,20200423,11.15,11.15,10.75,10.75,30
HTL,20200423,13.5,13.5,13.5,13.5,20
HTN,20200423,14.8,14.9,14.7,14.9,54750
HTT,20200423,0.96,0.96,0.91,0.95,33800
HTV,20200423,13.25,13.5,12.7,13.1,23440
HU1,20200423,5.03,5.58,5.01,5.05,2920
HU3,20200423,7.4,7.6,7.4,7.6,5480
HUB,20200423,15.65,16,15.65,16,8120
HVG,20200423,5.47,5.76,5.47,5.7,89400
HVH,20200423,7.5,7.8,7.49,7.63,91040
HVN,20200423,28.5,28.5,27.6,27.8,1520660
HVX,20200423,3.5,3.5,3.5,3.5,0
IBC,20200423,20.4,20.4,19.5,20.4,84290
ICT,20200423,12.4,12.9,12,12.75,20110
IDI,20200423,3.76,3.8,3.65,3.65,837210
IJC,20200423,10.3,10.4,10,10.25,209980
ILB,20200423,14.6,14.6,14.6,14.6,2450
IMP,20200423,53.9,54.9,53.6,53.8,23230
ITA,20200423,2.35,2.36,2.22,2.23,7810520
ITC,20200423,13.45,13.45,12.55,13.45,1180
ITD,20200423,8.3,8.3,8.08,8.3,40790
JVC,20200423,2.77,2.77,2.7,2.72,225800
KBC,20200423,12,12.15,11.9,12,3071280
KDC,20200423,17.15,17.5,16.9,17.1,331370
KDH,20200423,20.4,20.55,20.25,20.5,445860
KHP,20200423,8.7,8.7,8.21,8.21,1280
KMR,20200423,2.15,2.15,2.1,2.12,18830
KOS,20200423,28.9,29.4,28.7,29.3,283940
KPF,20200423,21,21,21,21,0
KSB,20200423,19.95,19.95,18.6,18.6,1203140
L10,20200423,12.5,12.5,12.5,12.5,10
LAF,20200423,9,9,9,9,100
LBM,20200423,24.7,24.7,24.5,24.6,610
LCG,20200423,5.73,5.89,5.6,5.69,622120
LCM,20200423,0.59,0.59,0.59,0.59,83940
LDG,20200423,5,5,4.86,4.9,1963790
LEC,20200423,15.45,16.45,15.45,16.45,260
LGC,20200423,42.35,42.35,42.35,42.35,0
LGL,20200423,4.95,4.95,4.53,4.53,73720
LHG,20200423,15.6,16.3,15.3,15.85,236130
LIX,20200423,53.421,54.511,53.223,53.52,37906
LM8,20200423,25.5,25.5,25.5,25.5,0
LMH,20200423,1.4,1.42,1.37,1.38,322010
LSS,20200423,4.65,4.65,4.5,4.54,20450
MBB,20200423,16.4,16.45,16.05,16.15,3568320
MCG,20200423,1.52,1.6,1.52,1.6,2340
MCP,20200423,13.552,13.552,13.552,13.552,0
MDG,20200423,11.4,13.05,11.4,13.05,20
MHC,20200423,2.99,2.99,2.84,2.84,46530
MSH,20200423,34,34,32.5,32.75,70080
MSN,20200423,59.5,59.8,58.2,58.2,842920
MWG,20200423,85,85,82,83.5,1345230
NAF,20200423,27.2,27.4,26,26.8,71230
NAV,20200423,17.65,17.65,16.5,16.5,1490
NBB,20200423,19,19.1,18.5,19.1,19100
NCT,20200423,57.5,58.9,57.5,58,45280
NHH,20200423,43.55,45.5,43,43,260340
NKG,20200423,6.03,6.03,5.79,5.83,769020
NLG,20200423,21.8,21.8,21.4,21.65,901490
NNC,20200423,44.5,46,44,44,6760
NSC,20200423,65.6,65.6,62,63.5,8160
NT2,20200423,20.3,20.3,19.7,19.75,287010
NTL,20200423,16.9,17.1,16.6,16.75,216680
NVL,20200423,52.5,53.7,51.5,52.6,1156010
NVT,20200423,5.39,5.39,5.39,5.39,10
OGC,20200423,3.04,3.04,2.95,2.95,658340
OPC,20200423,53.9,53.9,52.6,52.6,1070
PAC,20200423,19.8,21.4,19.8,21.4,337720
PAN,20200423,22.3,23.1,22.3,22.9,796430
PC1,20200423,14.3,14.4,13.7,13.85,246000
PDN,20200423,61,61,61,61,0
PDR,20200423,22.033,22.254,22.033,22.165,499984
PET,20200423,6.95,7.05,6.95,6.95,114090
PGC,20200423,13,13.2,13,13,46020
PGD,20200423,29,30,29,30,1380
PGI,20200423,15.85,15.85,14.9,15.05,15820
PHC,20200423,9.75,9.8,9.69,9.75,51640
PHR,20200423,42.95,43,42,42,406400
PIT,20200423,3.72,3.98,3.72,3.8,2400
PJT,20200423,9.4,9.97,9.4,9.9,1460
PLP,20200423,7.89,7.9,7.45,7.8,14220
PLX,20200423,41.6,41.6,40.5,40.7,1233190
PME,20200423,56.242,56.814,56.147,56.433,28586
PMG,20200423,12.05,12.2,11.9,11.9,1850
PNC,20200423,9.81,9.82,9.2,9.2,130
PNJ,20200423,60.5,60.6,59,59.4,634070
POM,20200423,4.05,4.18,4.05,4.18,5740
POW,20200423,9.66,9.69,9.5,9.5,5040470
PPC,20200423,23.9,24.2,23.8,23.8,191960
PTB,20200423,43.5,45,42.3,42.5,274780
PTC,20200423,5.41,6.21,5.41,6.21,8910
PTL,20200423,3.5,3.55,3.5,3.55,80
PVD,20200423,9.6,9.7,9.4,9.59,4500870
PVT,20200423,10.5,10.7,9.98,10.1,2428720
PXI,20200423,2.86,2.88,2.7,2.87,2150
PXS,20200423,3.67,3.67,3.5,3.59,184660
PXT,20200423,1.05,1.09,1.05,1.05,8930
QBS,20200423,1.84,1.86,1.84,1.86,18230
QCG,20200423,6.74,6.74,6.4,6.74,1357730
RAL,20200423,74.6,74.6,70.1,72,8770
RDP,20200423,7.2,7.2,7.2,7.2,1010
REE,20200423,30,30,29.5,29.5,811490
RIC,20200423,4.28,4.28,4.28,4.28,0
ROS,20200423,3.64,3.75,3.59,3.64,7073310
S4A,20200423,28,28,26.3,28,810
SAB,20200423,186.9,186.9,178.7,180.6,119240
SAM,20200423,9.34,9.34,9.15,9.25,86930
SAV,20200423,8,8.45,8,8.45,660
SBA,20200423,14.2,14.2,13.35,13.9,7280
SBT,20200423,14.15,14.4,14,14.05,3482080
SBV,20200423,9.05,9.05,8.67,9.05,13460
SC5,20200423,19.25,19.3,19.25,19.3,40
SCD,20200423,26.1,26.1,26.1,26.1,0
SCR,20200423,4.33,4.39,4.2,4.2,2342590
SCS,20200423,107,110.9,105.4,105.5,52440
SFC,20200423,20.1,20.1,20.1,20.1,0
SFG,20200423,5.79,5.79,5.1,5.38,55990
SFI,20200423,19.45,19.45,19.3,19.3,50
SGN,20200423,72,72,71.1,71.2,1690
SGR,20200423,15.4,15.4,15.4,15.4,0
SGT,20200423,4.4,4.4,4.2,4.2,2990
SHA,20200423,4.1,4.15,3.98,4.08,3050
SHI,20200423,8.55,8.59,8.5,8.59,89730
SHP,20200423,22.8,22.8,22.8,22.8,10
SII,20200423,19.5,19.5,19.5,19.5,0
SJD,20200423,16.6,16.8,16.35,16.45,52350
SJF,20200423,1.73,1.75,1.66,1.66,1213760
SJS,20200423,18.8,18.8,17.95,18,45130
SKG,20200423,9.3,9.66,9.08,9.51,1560560
SMA,20200423,17.2,17.2,17.2,17.2,10
SMB,20200423,29.7,29.7,29.1,29.55,4080
SMC,20200423,11.2,11.2,10.35,10.8,3490
SPM,20200423,10.7,10.7,10,10,1010
SRC,20200423,16.45,17,16,17,5780
SRF,20200423,12.518,12.518,12.33,12.33,64
SSC,20200423,50.1,53.4,49.95,53.3,330
SSI,20200423,13.5,13.8,13.3,13.3,2594810
ST8,20200423,12.4,12.4,12.4,12.4,2000
STB,20200423,9.35,9.38,9.15,9.15,5414960
STG,20200423,15.7,15.7,15.7,15.7,0
STK,20200423,16,16.4,15.95,16,39110
SVC,20200423,52,52,51.3,51.3,15360
SVI,20200423,65,69.7,64.1,69.7,6520
SVT,20200423,7.5,7.5,7.5,7.5,10
SZC,20200423,17.2,17.2,16.2,16.3,229600
SZL,20200423,37.5,37.5,35,36,83300
TAC,20200423,22.871,23.103,22.223,22.871,6037
TBC,20200423,23.1,23.1,22.3,22.3,2880
TCB,20200423,17.2,17.3,16.95,16.95,1401680
TCD,20200423,8.56,9.59,8.56,9.25,4760
TCH,20200423,20.9,20.95,20.05,20.7,1132730
TCL,20200423,17.25,17.35,17.25,17.25,23670
TCM,20200423,15.25,15.25,14.5,14.65,327540
TCO,20200423,9.9,9.91,9.9,9.91,270
TCR,20200423,3.52,3.52,3.52,3.52,10
TCT,20200423,35,35,34.2,34.5,8330
TDC,20200423,7.6,7.75,7.6,7.69,35640
TDG,20200423,1.73,1.78,1.69,1.71,367480
TDH,20200423,8.7,8.73,8.44,8.59,843460
TDM,20200423,19.5,19.5,18.8,19,167070
TDW,20200423,22.126,22.222,22.126,22.126,1216
TEG,20200423,3,3.1,2.93,3.1,3940
TGG,20200423,0.91,0.92,0.85,0.89,455470
THG,20200423,42.02,42.117,41.343,41.585,3346
THI,20200423,28.5,28.5,28.5,28.5,510
TIP,20200423,16.5,16.5,15.8,15.95,49540
TIX,20200423,27.636,27.636,27.636,27.636,0
TLD,20200423,4.7,4.8,4.7,4.7,127050
TLG,20200423,30,30.9,30,30.3,197300
TLH,20200423,2.8,2.98,2.8,2.93,108760
TMP,20200423,33.4,33.4,32.2,32.5,320
TMS,20200423,24,24.6,23.55,23.55,3330
TMT,20200423,5,5.11,4.79,5.11,6560
TN1,20200423,62.6,63.5,62.6,63.1,1090
TNA,20200423,15.1,15.2,14.85,14.85,21450
TNC,20200423,15.1,16,15.1,16,900
TNI,20200423,10.3,10.35,10.15,10.35,430990
TNT,20200423,1.53,1.6,1.51,1.6,124540
TPB,20200423,18.2,18.2,17.5,17.7,31680
TPC,20200423,8.37,8.37,7.44,7.51,50
TRA,20200423,56.9,57.5,56.5,56.5,540
TRC,20200423,25.5,26.8,25.5,26,3780
TS4,20200423,2.28,2.46,2.28,2.43,5640
TSC,20200423,2.19,2.19,2.13,2.13,172990
TTB,20200423,3,3.06,2.8,2.82,704390
TTE,20200423,13.9,13.9,13.9,13.9,0
TTF,20200423,2.04,2.07,2,2.03,426510
TV2,20200423,58.9,58.9,57.2,57.2,29940
TVB,20200423,10.65,11.6,10.65,10.65,1172460
TVS,20200423,10.5,10.55,10.2,10.55,4830
TVT,20200423,20,20,19.5,20,620
TYA,20200423,12.6,12.6,12,12,53070
UDC,20200423,2.86,2.88,2.82,2.82,22840
UIC,20200423,35.486,36.119,35.486,36.119,188
VAF,20200423,4.01,4.01,4.01,4.01,10
VCB,20200423,71,71,68.8,69.2,1201610
VCF,20200423,215.4,215.4,202.9,214.3,50
VCI,20200423,18.8,19.1,18.3,18.8,603730
VDP,20200423,34.1,34.1,34.1,34.1,20
VDS,20200423,6.3,6.3,6.3,6.3,0
VFG,20200423,39.15,39.15,37.1,37.1,20
VGC,20200423,16.5,16.6,16.4,16.6,235620
VHC,20200423,28.1,28.5,27.5,27.6,250050
VHM,20200423,67,67.4,65.6,66.6,1093030
VIC,20200423,93,94.9,92.7,93,347420
VID,20200423,3.45,3.45,3.41,3.41,1100
VIP,20200423,4.3,4.38,4.29,4.3,132940
VIS,20200423,21,21,21,21,0
VJC,20200423,115.5,117.3,115.5,116.4,417880
VMD,20200423,20.5,20.5,20.1,20.1,800
VND,20200423,11.2,11.35,10.95,11.1,885930
VNE,20200423,4,4.09,3.86,3.87,126600
VNG,20200423,13.1,13.35,13.1,13.3,155730
VNL,20200423,13.65,13.65,13.65,13.65,130
VNM,20200423,98.6,98.6,95.9,96.1,1443180
VNS,20200423,9.41,9.5,9.2,9.5,14930
VOS,20200423,1.43,1.46,1.4,1.46,52210
VPB,20200423,20.7,20.7,19.9,19.9,3739790
VPD,20200423,14.5,14.7,14.5,14.7,70
VPG,20200423,17.8,19,17.8,19,1120
VPH,20200423,3.72,3.72,3.66,3.66,126280
VPI,20200423,41.45,41.5,41.4,41.4,592230
VPS,20200423,11,11.7,11,11.5,1010
VRC,20200423,7,7,6.72,6.73,226900
VRE,20200423,24.4,24.65,23.6,24.1,3095130
VSC,20200423,23.35,23.45,22.8,23.2,55420
VSH,20200423,17.85,18.2,17.85,17.9,14470
VSI,20200423,25.5,25.5,25.5,25.5,70
VTB,20200423,10.4,11.1,10.3,10.3,5750
VTO,20200423,6.72,7.05,6.72,6.89,35580
YBM,20200423,3.45,3.54,3.45,3.45,3360
YEG,20200423,62.9,63.8,59.7,60.2,22210
AAA,20200422,11.3,11.95,11.2,11.95,2463540
AAM,20200422,11.9,11.9,11.9,11.9,20
ABS,20200422,18.5,18.5,18.5,18.5,5910
ABT,20200422,32,32,32,32,250
ACC,20200422,19.8,21.1,19.8,21,1730
ACL,20200422,19.2,19.5,18.6,19.4,8250
ADS,20200422,10.2,10.2,10.1,10.1,3100
AGG,20200422,27.6,27.7,27.2,27.4,214180
AGM,20200422,11.75,11.75,11.75,11.75,48680
AGR,20200422,2.7,2.84,2.68,2.84,97410
AMD,20200422,2.95,3.17,2.86,3.07,4141550
ANV,20200422,14.6,15.7,14.6,15.55,208760
APC,20200422,15.3,17.2,15.3,16.55,45910
APG,20200422,9.13,9.25,9.11,9.25,670030
ASM,20200422,4.29,4.6,4.25,4.57,756570
ASP,20200422,4.99,5.11,4.95,5.05,24380
AST,20200422,50.8,54.6,50.8,54.5,75950
ATG,20200422,0.56,0.56,0.54,0.55,10330
BBC,20200422,44,44.3,44,44.3,230
BCE,20200422,7.15,7.5,7.15,7.5,467990
BCG,20200422,4.7,5.1,4.67,5.05,304890
BFC,20200422,11.55,12.5,11.45,12.5,563130
BHN,20200422,53.7,56.5,49.95,56,17590
BIC,20200422,25,25,25,25,640
BID,20200422,33.1,37.05,33.1,36.2,1413800
BMC,20200422,11.1,11.1,10.9,10.95,21330
BMI,20200422,18.037,19.626,17.99,19.626,346316
BMP,20200422,40.655,42.855,40.272,42.52,205981
BRC,20200422,11.15,11.15,11.15,11.15,0
BSI,20200422,7.9,8.2,7.9,8.18,1720
BTP,20200422,15.9,16.65,15.3,16.6,172000
BTT,20200422,37.5,38.6,37.5,38.6,4270
BVH,20200422,44.1,48,44.1,47,398660
BWE,20200422,18.2,18.9,18.2,18.6,93170
C32,20200422,22.8,23,22.2,22.7,57350
C47,20200422,8.4,8.4,8.16,8.2,22930
CAV,20200422,56.662,56.662,56.662,56.662,427
CCI,20200422,13.9,13.9,13.05,13.05,80
CCL,20200422,5.78,6,5.62,5.9,400510
CDC,20200422,13.25,14.9,13.25,14.9,1930
CEE,20200422,15.35,15.35,15.35,15.35,10
CHP,20200422,18.95,19,18.9,19,21380
CIG,20200422,1.99,1.99,1.99,1.99,0
CII,20200422,19.1,19.75,18.8,19.6,520030
CKG,20200422,8.21,8.3,8.1,8.1,9400
CLC,20200422,25.6,27.1,25.6,27.1,16520
CLG,20200422,1.66,1.66,1.55,1.66,86190
CLL,20200422,29.95,29.95,29,29,20
CLW,20200422,28.85,28.85,28,28,120
CMG,20200422,27.65,28,27,28,66130
CMV,20200422,16,16,15.3,16,1640
CMX,20200422,10.8,11.1,10.5,10.9,91650
CNG,20200422,20.9,21.15,20.8,21,13180
COM,20200422,45,45,45,45,0
CRC,20200422,11.4,11.4,11.3,11.35,19510
CRE,20200422,14.8,15,14.75,14.85,367460
CSM,20200422,15,15.25,14.8,15.25,37460
CSV,20200422,19.8,21,19.6,20.95,329280
CTD,20200422,54.1,57.3,54.1,56.7,302320
CTF,20200422,22.2,22.75,21.35,22.6,146070
CTG,20200422,18.4,19.7,18.4,19.25,6363800
CTI,20200422,19.35,19.4,19,19.3,24820
CTS,20200422,5.85,5.98,5.75,5.91,198710
CVT,20200422,16.5,16.95,16,16.85,181200
D2D,20200422,48.642,51.755,48.059,51.561,168216
DAG,20200422,5.2,5.29,4.92,5.25,270230
DAH,20200422,9.6,9.8,9.4,9.8,146740
DAT,20200422,9.77,9.77,9.77,9.77,0
DBC,20200422,23.2,25.9,23.05,25.9,4871430
DBD,20200422,49.5,51.9,49.2,51.9,182520
DCL,20200422,20.6,22,20.1,22,143000
DCM,20200422,7.4,7.97,7.12,7.97,2234520
DGW,20200422,22.4,23.45,22.4,23.45,381110
DHA,20200422,28.108,31.446,28.108,30.082,16573
DHC,20200422,36,37,35.2,35.8,330230
DHG,20200422,84.369,88.437,84.369,88.147,19470
DHM,20200422,3.95,4.4,3.95,4.4,158550
DIC,20200422,1.48,1.59,1.48,1.59,107950
DIG,20200422,11,11.4,10.9,11.4,1130910
DLG,20200422,1.48,1.54,1.47,1.53,4648650
DMC,20200422,47.3,49.8,47.1,49,178850
DPG,20200422,22.586,23.884,22.586,23.884,209524
DPM,20200422,14.292,15.161,14.099,15.161,3584617
DPR,20200422,35.65,36.15,35.5,36.15,25430
DQC,20200422,15.8,17,15.8,16.4,28500
DRC,20200422,17.65,18.65,17.65,18.6,628870
DRH,20200422,4.72,5.4,4.72,5.35,1994120
DRL,20200422,51.049,51.34,49.108,49.108,1865
DSN,20200422,43.8,44,43.5,43.85,25270
DTA,20200422,5.29,5.29,5.29,5.29,600
DTL,20200422,18.1,18.1,18.1,18.1,0
DTT,20200422,15.5,15.5,15.5,15.5,10
DVP,20200422,31.05,32.35,31.05,32.3,11640
DXG,20200422,9.35,9.95,9.26,9.74,3015770
DXV,20200422,2.96,2.96,2.96,2.96,0
E1VFVN30,20200422,11.36,11.91,11.36,11.91,488790
EIB,20200422,14.95,15.6,14.95,15.4,821030
ELC,20200422,5.35,5.35,4.98,5.21,50570
EMC,20200422,10.8,10.8,10.8,10.8,0
EVE,20200422,8.627,8.811,8.581,8.719,7463
EVG,20200422,2.39,2.44,2.37,2.44,230000
FCM,20200422,6.35,6.35,6.03,6.28,16560
FCN,20200422,8,8.23,7.8,8.15,753970
FDC,20200422,9.99,9.99,9.99,9.99,10
FIR,20200422,29,29.4,28.9,29.3,58880
FIT,20200422,5.85,6.31,5.8,6.3,639190
FLC,20200422,2.82,2.97,2.81,2.96,4600160
FMC,20200422,21.2,21.9,21,21.7,48230
FPT,20200422,41.625,43.672,41.539,43.587,2867444
FRT,20200422,17.8,20.2,17.8,20.2,763260
FTM,20200422,1.4,1.48,1.34,1.43,136710
FTS,20200422,9.423,9.597,9.117,9.597,34933
FUESSVFL,20200422,7.94,8.07,7.94,8.07,540
GAB,20200422,144,145.8,141,144,55370
GAS,20200422,61,64.6,61,63.5,760590
GDT,20200422,24.8,26.5,24.8,26.45,22160
GEG,20200422,20.2,20.25,19.75,20.2,332230
GEX,20200422,15.15,15.95,15.15,15.9,677370
GIL,20200422,16,16.5,15.7,16.4,44440
GMC,20200422,16.5,16.8,16.5,16.5,2610
GMD,20200422,16.9,17.6,16.5,17.5,446280
GSP,20200422,10.2,10.2,9.6,10.1,1230
GTA,20200422,10.081,10.081,10.081,10.081,456
GTN,20200422,14,14.85,14,14.85,1217050
GVR,20200422,9.7,10.4,9.6,10.05,867890
HAG,20200422,3.09,3.17,3.09,3.12,1387350
HAH,20200422,10,10.35,9.98,10.35,198310
HAI,20200422,2.72,2.89,2.71,2.87,4745800
HAP,20200422,2.87,2.9,2.85,2.89,41250
HAR,20200422,2.56,2.65,2.5,2.58,1053740
HAS,20200422,5.7,6.09,5.7,6.09,1060
HAX,20200422,9.5,9.95,9.5,9.9,87670
HBC,20200422,7.2,7.65,7.2,7.6,2584540
HCD,20200422,3.5,3.69,3.39,3.57,1696430
HCM,20200422,15.2,16.75,15.05,16.75,2276520
HDB,20200422,19.5,20.9,19.3,20.8,1488030
HDC,20200422,13.497,14.408,13.497,14.408,304998
HDG,20200422,21.6,23.8,21.6,23.75,335690
HHS,20200422,3.36,3.68,3.36,3.62,1204930
HID,20200422,2.223,2.223,2.139,2.195,162165
HII,20200422,12.5,12.5,12.1,12.4,27900
HMC,20200422,11.9,12.7,11.9,12,29090
HNG,20200422,12.5,12.7,12.3,12.7,229430
HOT,20200422,38,40,38,40,550
HPG,20200422,20.5,21.3,20.3,20.8,11038450
HPX,20200422,26.8,27.05,26.8,27,283780
HQC,20200422,1.04,1.12,1.04,1.11,5595410
HRC,20200422,31,31,31,31,180
HSG,20200422,5.803,6.345,5.803,6.345,6181722
HSL,20200422,5.19,5.56,5.19,5.5,208930
HT1,20200422,12.45,13.4,12.2,13.4,107660
HTI,20200422,11.15,11.15,11.1,11.15,100
HTL,20200422,13.5,13.5,13.5,13.5,500
HTN,20200422,14.6,14.8,14.5,14.8,44530
HTT,20200422,0.97,0.97,0.9,0.94,10550
HTV,20200422,12.9,12.9,12.9,12.9,0
HU1,20200422,5.32,5.32,5.32,5.32,20
HU3,20200422,7.3,7.4,7.3,7.4,1000
HUB,20200422,15.5,15.7,15.2,15.7,3990
HVG,20200422,5.5,5.78,5.5,5.7,35640
HVH,20200422,7.44,7.5,6.96,7.5,127420
HVN,20200422,27.2,27.5,26,27.2,1530240
HVX,20200422,3.7,3.7,3.5,3.5,380
IBC,20200422,20.45,20.45,19.05,20.4,41490
ICT,20200422,12.2,12.7,12.2,12.4,6180
IDI,20200422,3.46,3.75,3.45,3.69,813220
IJC,20200422,9.85,10.3,9.8,10.2,241970
ILB,20200422,14.4,14.5,14.4,14.5,15530
IMP,20200422,53.5,53.5,52,53,46020
ITA,20200422,2.3,2.39,2.29,2.34,4677170
ITC,20200422,13,13.45,12.7,13.45,1910
ITD,20200422,8.33,8.33,8.26,8.3,13070
JVC,20200422,2.66,2.74,2.53,2.72,382650
KBC,20200422,11.5,12.15,11.35,11.85,2982630
KDC,20200422,16.85,17,16.05,17,301040
KDH,20200422,20.2,20.5,19.8,20.45,567860
KHP,20200422,8.29,8.29,8.26,8.27,5920
KMR,20200422,2.01,2.12,2.01,2.12,74900
KOS,20200422,28.1,28.7,27.9,28.6,257830
KPF,20200422,20,21,20,21,30
KSB,20200422,17.2,18.9,17.1,18.9,1542590
L10,20200422,14.3,15.3,13.3,13.3,120
LAF,20200422,9.25,9.25,9,9,60
LBM,20200422,23.65,24.8,23.65,24.5,1940
LCG,20200422,5.1,5.56,5.1,5.56,590470
LCM,20200422,0.56,0.6,0.56,0.6,14180
LDG,20200422,4.6,4.91,4.56,4.89,3909030
LEC,20200422,16.4,16.4,16.4,16.4,110
LGC,20200422,42.35,42.35,42.35,42.35,120
LGL,20200422,5,5,4.7,4.73,21190
LHG,20200422,14.7,15.7,14.5,15.4,153410
LIX,20200422,51.637,54.511,50.051,53.322,39279
LM8,20200422,25.5,25.5,25.5,25.5,0
LMH,20200422,1.34,1.38,1.26,1.38,450470
LSS,20200422,4.31,4.59,4.28,4.55,41370
MBB,20200422,15.25,16.15,15.25,16.1,5228620
MCG,20200422,1.6,1.6,1.58,1.58,40
MCP,20200422,13.552,13.552,13.552,13.552,0
MDG,20200422,10.7,12.25,10.7,12.25,80
MHC,20200422,2.79,2.89,2.79,2.88,15160
MSH,20200422,31.1,33.1,31.1,32.75,110110
MSN,20200422,55.5,58.6,55.5,58.2,1062970
MWG,20200422,77.1,83,77.1,82,1796100
NAF,20200422,26,27.2,25,27,53960
NAV,20200422,17.1,17.3,16.5,16.5,1410
NBB,20200422,19,19,18.6,19,330
NCT,20200422,54.2,57,54.2,56.6,40240
NHH,20200422,43.55,44.55,43.55,43.55,252060
NKG,20200422,5.21,5.69,5.21,5.65,1320090
NLG,20200422,21.15,21.6,21.1,21.55,629620
NNC,20200422,45,45.25,44.25,44.5,5930
NSC,20200422,65.8,66,65,65.6,11560
NT2,20200422,19.55,20.25,19.3,19.9,377270
NTL,20200422,16.5,17,16.5,16.8,196120
NVL,20200422,52.1,52.5,51.2,52.5,738970
NVT,20200422,5.39,5.39,5.39,5.39,390
OGC,20200422,2.75,2.92,2.75,2.91,883310
OPC,20200422,51.4,54,51,52.5,11270
PAC,20200422,19.3,20.3,19.05,20,225540
PAN,20200422,22.3,23,22.3,22.8,506190
PC1,20200422,13.7,14.1,13.7,14,565370
PDN,20200422,61,61,61,61,40
PDR,20200422,21.9,22.121,21.679,22.121,695754
PET,20200422,6.81,6.96,6.8,6.91,50660
PGC,20200422,13.2,13.2,12.8,13,6930
PGD,20200422,29,31,28,31,870
PGI,20200422,15.9,15.9,14.85,14.85,110
PHC,20200422,9.9,9.9,9.69,9.69,5880
PHR,20200422,40.1,43.1,40.1,42,877050
PIT,20200422,3.72,3.94,3.72,3.72,5890
PJT,20200422,9.3,9.95,9.21,9.89,2850
PLP,20200422,7.5,7.6,7.2,7.5,66620
PLX,20200422,39,40.8,38.8,40.7,1125610
PME,20200422,54.336,57.005,54.336,56.242,5161
PMG,20200422,12.35,12.35,11.95,12,19660
PNC,20200422,9.25,9.25,9.2,9.2,9280
PNJ,20200422,56.2,58.9,56.2,58.8,873320
POM,20200422,4.04,4.28,4.03,4.03,10060
POW,20200422,9.15,9.64,9.15,9.48,6720180
PPC,20200422,23,23.8,23,23.5,108010
PTB,20200422,42,43.5,42,43.4,347560
PTC,20200422,5.8,5.81,5.8,5.81,760
PTL,20200422,3.32,3.6,3.32,3.6,60
PVD,20200422,9.04,9.52,9.04,9.39,7479040
PVT,20200422,9.54,10.35,9.54,10.25,2594610
PXI,20200422,2.7,2.88,2.7,2.7,620
PXS,20200422,3.45,3.45,3.43,3.43,211780
PXT,20200422,1,1.03,0.93,1.03,12260
QBS,20200422,1.71,1.85,1.71,1.85,21570
QCG,20200422,5.89,6.3,5.88,6.3,508600
RAL,20200422,74,74,68,72,187660
RDP,20200422,7.1,7.2,7,7.2,10140
REE,20200422,29,29.95,28.9,29.45,752290
RIC,20200422,4.28,4.28,4.28,4.28,0
ROS,20200422,3.4,3.69,3.36,3.57,9508130
S4A,20200422,27.6,27.6,27.6,27.6,0
SAB,20200422,165,175,159.8,175,103890
SAM,20200422,9.2,9.34,9.2,9.2,76490
SAV,20200422,7.9,8.76,7.9,7.9,810
SBA,20200422,13.7,13.9,13.7,13.9,15960
SBT,20200422,13.5,14.25,13.5,14.15,3449640
SBV,20200422,9.05,9.1,8.68,9.05,14390
SC5,20200422,18.7,18.8,18.7,18.8,240
SCD,20200422,26.1,26.1,26.1,26.1,10
SCR,20200422,4.17,4.3,4.08,4.3,2072560
SCS,20200422,101.3,105.5,101.3,105.5,27930
SFC,20200422,20.1,20.1,20.1,20.1,0
SFG,20200422,5.45,5.6,5.4,5.45,67080
SFI,20200422,18.5,19.45,17.3,19.45,340
SGN,20200422,71,72,70.9,71.1,5680
SGR,20200422,15.4,15.4,15.4,15.4,0
SGT,20200422,4.6,4.6,4.25,4.25,720
SHA,20200422,3.9,4.15,3.9,4,12180
SHI,20200422,8.6,8.6,8,8.4,174640
SHP,20200422,22.8,22.8,22.8,22.8,0
SII,20200422,18.6,19.5,18.6,19.5,20
SJD,20200422,16.5,16.5,16.4,16.5,29020
SJF,20200422,1.63,1.64,1.54,1.64,1942160
SJS,20200422,17.5,18.2,17.5,18.2,48470
SKG,20200422,8.8,9.08,8.8,9.08,145250
SMA,20200422,16.1,16.1,16.1,16.1,0
SMB,20200422,28.5,29.8,28.5,29.5,10700
SMC,20200422,10.8,10.95,10.8,10.9,2580
SPM,20200422,10.1,10.1,10.1,10.1,500
SRC,20200422,15.65,16.15,15.65,16.15,2010
SRF,20200422,12.471,13.365,12.471,12.518,850
SSC,20200422,56.8,56.8,53,53,40
SSI,20200422,12.5,13.45,12.5,13.3,3435210
ST8,20200422,11.8,13.3,11.8,13.3,2010
STB,20200422,8.73,9.29,8.73,9.17,8168410
STG,20200422,15.7,15.7,15.7,15.7,0
STK,20200422,15,16.05,14.7,16,85120
SVC,20200422,51.1,51.1,51.1,51.1,0
SVI,20200422,68.5,68.5,68.5,68.5,100
SVT,20200422,7.11,7.11,7.11,7.11,0
SZC,20200422,15.8,16.7,15.8,16.65,399940
SZL,20200422,34,36.4,34,36.3,84970
TAC,20200422,21.76,22.871,21.76,21.853,1361
TBC,20200422,22.8,22.8,22.5,22.5,2050
TCB,20200422,16.25,17.2,16.25,16.9,1742290
TCD,20200422,9,9.24,8.66,9.2,4780
TCH,20200422,19.35,20.3,19.2,20.3,512160
TCL,20200422,16.5,17.3,16.5,17.3,25810
TCM,20200422,13.6,14.8,13.6,14.7,460860
TCO,20200422,9.27,9.27,9.27,9.27,80
TCR,20200422,3.29,3.29,3.29,3.29,0
TCT,20200422,34.5,34.5,34,34.5,10650
TDC,20200422,7.17,7.52,7.17,7.5,16460
TDG,20200422,1.65,1.74,1.65,1.71,366700
TDH,20200422,7.8,8.6,7.8,8.6,710080
TDM,20200422,18.2,19,18.2,18.8,135070
TDW,20200422,22.511,22.511,22.511,22.511,0
TEG,20200422,3.15,3.15,3.15,3.15,0
TGG,20200422,0.86,0.9,0.83,0.9,664760
THG,20200422,41.343,41.827,40.665,41.827,20625
THI,20200422,29.8,29.8,26.5,28,1180
TIP,20200422,14.8,16,14.8,16,25990
TIX,20200422,27.636,27.636,27.636,27.636,209
TLD,20200422,4.6,4.97,4.53,4.7,136710
TLG,20200422,30.3,30.4,29.2,30,249040
TLH,20200422,2.68,2.93,2.68,2.93,219050
TMP,20200422,32.5,32.5,32.5,32.5,600
TMS,20200422,26.1,26.1,23,23,6360
TMT,20200422,5.19,5.38,4.81,4.81,6640
TN1,20200422,62.6,63.2,62.6,63.1,1150
TNA,20200422,14.9,15.35,14.85,14.9,16080
TNC,20200422,14.5,16.05,14.5,16.05,87290
TNI,20200422,10.25,10.3,10.2,10.25,252810
TNT,20200422,1.57,1.57,1.51,1.57,51530
TPB,20200422,17,17.7,17,17.7,33200
TPC,20200422,8,8,8,8,50
TRA,20200422,55,57,54,56.9,4670
TRC,20200422,24.5,26.4,24.5,26.4,334430
TS4,20200422,2.5,2.5,2.33,2.43,160950
TSC,20200422,2.07,2.19,2.03,2.12,577390
TTB,20200422,2.73,2.97,2.7,2.97,688730
TTE,20200422,13.9,13.9,13.9,13.9,0
TTF,20200422,1.95,2.08,1.95,2.04,337090
TV2,20200422,55.1,57.7,55,57.2,53490
TVB,20200422,11.45,11.45,11.45,11.45,414830
TVS,20200422,10.9,10.9,10.9,10.9,0
TVT,20200422,20,20,20,20,800
TYA,20200422,11.9,12.5,11.85,12,26310
UDC,20200422,2.7,2.85,2.7,2.81,3500
UIC,20200422,34.764,35.486,32.958,35.486,377
VAF,20200422,4.19,4.19,4.19,4.19,10
VCB,20200422,69,71.1,69,69.3,1612290
VCF,20200422,203.1,215.5,202,215.4,230
VCI,20200422,17,18.6,17,18.3,460820
VDP,20200422,32.5,34.2,32.5,34.1,7200
VDS,20200422,6.3,6.3,6.3,6.3,2000
VFG,20200422,39.15,39.15,39.15,39.15,900
VGC,20200422,16.1,16.1,15.85,16.1,88070
VHC,20200422,27,27.7,26.3,27.6,367180
VHM,20200422,65.2,68,65.2,65.4,1303590
VIC,20200422,92,92.8,90.5,92.5,884070
VID,20200422,3.31,3.67,3.31,3.45,670
VIP,20200422,4.15,4.34,4.15,4.3,71740
VIS,20200422,21,21,21,21,0
VJC,20200422,114.7,115.5,113.8,115.1,422410
VMD,20200422,20.85,20.85,20.85,20.85,0
VND,20200422,10.5,11.45,10.45,11.15,1755810
VNE,20200422,3.85,4,3.85,4,251540
VNG,20200422,13.3,13.35,13.05,13.2,153320
VNL,20200422,12.7,12.8,12.7,12.8,400
VNM,20200422,96.1,97.6,95.8,97.5,1085950
VNS,20200422,8.76,9.42,8.75,9.42,44540
VOS,20200422,1.39,1.43,1.35,1.43,109070
VPB,20200422,19,20.85,19,20.2,5779550
VPD,20200422,14.5,14.5,14.5,14.5,180
VPG,20200422,19,19,17.8,17.8,10070
VPH,20200422,3.55,3.71,3.55,3.71,27530
VPI,20200422,41.5,41.6,41.35,41.4,508860
VPS,20200422,10.2,10.95,10.2,10.95,220
VRC,20200422,6.4,6.75,6.05,6.73,183040
VRE,20200422,22.8,25,22.8,23.55,5280770
VSC,20200422,21.8,23,21.7,22.8,187110
VSH,20200422,17.95,18,17.85,17.85,9280
VSI,20200422,23.95,23.95,23.95,23.95,0
VTB,20200422,10.45,10.45,9.12,10.4,590
VTO,20200422,6.91,7,6.8,6.8,118560
YBM,20200422,3.5,3.5,3.4,3.45,10960
YEG,20200422,57.5,61.5,57.5,61,32960
AAA,20200421,12,12.15,11.4,11.45,3644030
AAM,20200421,11.95,11.95,11.95,11.95,10
ABS,20200421,19.85,19.85,19.85,19.85,480
ABT,20200421,35.4,35.4,32,32,190
ACC,20200421,21.15,22.5,21.15,21.2,44700
ACL,20200421,20.1,20.1,18.7,19.2,16790
ADS,20200421,10.55,10.55,10.45,10.45,2670
AGG,20200421,28,28,27.4,27.6,203380
AGM,20200421,12.6,13,12.6,12.6,28740
AGR,20200421,2.75,2.83,2.75,2.79,267200
AMD,20200421,2.83,3.06,2.76,2.98,9039950
ANV,20200421,16,16.3,15.55,15.55,252850
APC,20200421,16.2,16.45,15.7,16.45,102220
APG,20200421,9.3,9.3,9.1,9.13,477980
ASM,20200421,4.52,4.69,4.42,4.42,2539330
ASP,20200421,5.3,5.3,4.98,5.01,117880
AST,20200421,56.3,58,52.4,54.2,131690
ATG,20200421,0.56,0.56,0.53,0.56,4810
BBC,20200421,44.5,44.5,44.2,44.2,420
BCE,20200421,6.98,7.3,6.81,7.15,237620
BCG,20200421,5.25,5.3,5.01,5.01,435910
BFC,20200421,12.8,13.3,12.1,12.1,693270
BHN,20200421,61.6,61.7,53.7,53.7,75730
BIC,20200421,24.8,26.5,24.8,26.5,5200
BID,20200421,36,36.8,34.7,34.7,2238980
BMC,20200421,11,11.3,10.9,11.1,20320
BMI,20200421,19.626,19.813,19.158,19.158,745747
BMP,20200421,43.524,43.524,41.133,41.133,367074
BRC,20200421,11.15,11.15,11.15,11.15,0
BSI,20200421,8.11,8.3,8.11,8.15,23930
BTP,20200421,16.2,16.65,15.5,16,226360
BTT,20200421,37,37,36.1,36.1,2020
BVH,20200421,47,47.6,45.6,45.6,608330
BWE,20200421,19,19.1,18.3,18.4,242660
C32,20200421,22.75,23,22.3,22.7,23410
C47,20200421,8.3,8.73,8,8.2,47810
CAV,20200421,57.142,57.622,56.662,56.662,604
CCI,20200421,13.85,13.9,13.85,13.9,20
CCL,20200421,5.85,5.95,5.65,5.78,474840
CDC,20200421,14.2,14.2,14.2,14.2,1050
CEE,20200421,14.55,15.45,14.55,14.6,1050
CHP,20200421,19,19,18.5,19,28410
CIG,20200421,1.81,1.99,1.81,1.99,60
CII,20200421,19.35,19.7,18.6,19.7,1379250
CKG,20200421,8.02,8.2,8.02,8.15,13390
CLC,20200421,26.55,27.1,26.55,27.1,3090
CLG,20200421,1.79,1.79,1.65,1.66,66890
CLL,20200421,29.5,29.5,28,28,600
CLW,20200421,27.5,27.5,27,27,1060
CMG,20200421,29.7,29.8,27.65,27.65,66530
CMV,20200421,15.2,15.2,13.3,15,1020
CMX,20200421,11.9,11.9,11.2,11.2,240290
CNG,20200421,21.8,21.8,20.9,20.9,13450
COM,20200421,45,45,45,45,0
CRC,20200421,11.35,11.4,11.3,11.35,17500
CRE,20200421,15.7,15.7,15,15.3,343930
CSM,20200421,15.7,15.7,14.7,15,228270
CSV,20200421,21,21.05,20,20.2,527200
CTD,20200421,58.6,59.5,57.4,57.4,535580
CTF,20200421,21.75,22.6,20,22.6,147090
CTG,20200421,19.65,19.75,18.75,18.8,9299890
CTI,20200421,19.5,19.7,19.1,19.4,841820
CTS,20200421,6.05,6.18,5.8,5.91,243680
CVT,20200421,17.1,17.4,16.7,16.8,367750
D2D,20200421,52.047,52.728,49.518,49.615,255989
DAG,20200421,5.36,5.45,5.15,5.29,273380
DAH,20200421,9.75,9.75,9.5,9.6,316680
DAT,20200421,9.77,9.77,9.77,9.77,0
DBC,20200421,26,26.05,24.25,24.25,5087660
DBD,20200421,51,51.3,49.5,50.5,146890
DCL,20200421,20.8,22,20.8,21.1,127700
DCM,20200421,7.39,7.55,7.16,7.45,4985550
DGW,20200421,23.35,23.5,22.3,22.35,493280
DHA,20200421,31.211,31.54,29.612,30.035,31231
DHC,20200421,38.5,38.5,36.4,36.4,674930
DHG,20200421,91.053,91.053,87.178,87.275,54849
DHM,20200421,4.21,4.42,4.12,4.12,245740
DIC,20200421,1.61,1.64,1.54,1.54,318940
DIG,20200421,11.4,11.45,10.85,11.4,2704130
DLG,20200421,1.59,1.59,1.49,1.5,10459190
DMC,20200421,52.5,52.5,49.8,49.8,407960
DPG,20200421,24.316,24.412,23.019,24.124,300563
DPM,20200421,14.485,15.258,14.244,14.292,7571934
DPR,20200421,36.15,36.2,35.6,35.6,45960
DQC,20200421,17.2,17.8,16,16.35,50760
DRC,20200421,18.2,18.95,17.65,17.65,1168550
DRH,20200421,5.5,5.71,5.05,5.05,2446780
DRL,20200421,50.952,51.437,50.564,51.049,1597
DSN,20200421,44.1,44.1,43.7,43.85,40470
DTA,20200421,5.68,6,5.68,5.68,20110
DTL,20200421,18.1,18.1,18.1,18.1,0
DTT,20200421,14.7,14.7,14.7,14.7,0
DVP,20200421,33.2,33.2,31.5,32.5,25820
DXG,20200421,10.2,10.65,9.82,9.82,6581580
DXV,20200421,2.7,2.96,2.59,2.96,19560
E1VFVN30,20200421,12.15,12.15,11.72,11.82,705940
EIB,20200421,15.2,15.3,14.85,15.15,248790
ELC,20200421,5.24,5.48,5.24,5.35,132010
EMC,20200421,11.95,11.95,10.8,10.8,20
EVE,20200421,9.178,9.178,8.535,8.535,33068
EVG,20200421,2.41,2.46,2.4,2.4,339670
FCM,20200421,6.05,6.38,6,6.25,34670
FCN,20200421,8.5,8.5,8.08,8.08,1398170
FDC,20200421,9.21,9.89,9.21,9.89,880
FIR,20200421,29.45,29.55,29,29.1,52180
FIT,20200421,6.12,6.2,5.8,5.9,491310
FLC,20200421,2.98,3.03,2.84,2.87,10013390
FMC,20200421,22.6,22.6,21.15,21.15,224090
FPT,20200421,43.075,43.416,41.71,42.051,4381192
FRT,20200421,19,20.15,17.55,18.9,3081790
FTM,20200421,1.5,1.5,1.43,1.43,255450
FTS,20200421,9.684,9.815,9.423,9.423,99184
FUESSVFL,20200421,8.37,8.37,7.94,7.94,350
GAB,20200421,151.9,154.9,142.1,144,97460
GAS,20200421,66,67.2,64.5,64.5,1557070
GDT,20200421,25,25.6,24.8,25.3,71760
GEG,20200421,20.7,20.7,19.3,20.2,322000
GEX,20200421,16.5,16.5,15.65,15.8,1771830
GIL,20200421,17.1,17.1,16,16.3,109130
GMC,20200421,16.65,17,16.45,17,13780
GMD,20200421,17.65,17.75,16.8,16.9,862080
GSP,20200421,9.75,10.35,9.6,10.15,5340
GTA,20200421,10.171,10.171,10.171,10.171,0
GTN,20200421,15,15.2,14.35,14.45,1956940
GVR,20200421,10.6,10.7,9.96,9.96,1336580
HAG,20200421,3.11,3.17,3.07,3.12,4872060
HAH,20200421,10.4,10.4,9.97,9.98,222230
HAI,20200421,2.72,2.9,2.67,2.75,4311930
HAP,20200421,2.92,2.92,2.87,2.88,65940
HAR,20200421,2.84,2.84,2.66,2.66,1416050
HAS,20200421,5.7,5.7,5.7,5.7,0
HAX,20200421,10.4,10.4,9.87,9.95,156610
HBC,20200421,7.76,7.85,7.36,7.36,4858400
HCD,20200421,3.23,3.45,3.06,3.45,1445390
HCM,20200421,16.3,16.5,15.35,15.7,2396620
HDB,20200421,20.8,21,19.95,20.1,2215800
HDC,20200421,14.191,14.322,13.54,13.931,1186869
HDG,20200421,24,24.2,22.7,22.7,903100
HHS,20200421,3.71,3.78,3.54,3.54,3185820
HID,20200421,2.27,2.27,2.129,2.223,213822
HII,20200421,12.35,12.6,11.9,12.5,90490
HMC,20200421,12.05,12.5,11.9,11.9,2670
HNG,20200421,12.7,12.75,12.45,12.65,226360
HOT,20200421,40,40,39,39,500
HPG,20200421,20.75,21.25,20.15,20.2,11934810
HPX,20200421,27.2,27.2,26.7,26.9,276610
HQC,20200421,1.1,1.12,1.05,1.06,11482480
HRC,20200421,32.5,32.5,32.3,32.3,280
HSG,20200421,6.184,6.288,5.936,5.936,12770111
HSL,20200421,5.9,5.9,5.58,5.58,195180
HT1,20200421,13.2,13.2,12.4,12.65,175970
HTI,20200421,10.85,11.2,10.6,11.2,8110
HTL,20200421,13.5,13.5,13.5,13.5,400
HTN,20200421,14.95,14.95,14.5,14.5,42590
HTT,20200421,0.92,0.92,0.83,0.92,16490
HTV,20200421,13.3,13.3,12.5,12.9,280
HU1,20200421,5.73,5.73,5.25,5.72,1020
HU3,20200421,8,8,7.7,7.75,16810
HUB,20200421,16,16,15.5,15.85,22960
HVG,20200421,5.6,5.75,5.43,5.5,144070
HVH,20200421,7.87,7.87,7.44,7.44,248620
HVN,20200421,27.65,29,26.5,27.2,3415200
HVX,20200421,3.7,3.7,3.7,3.7,0
IBC,20200421,20.8,20.8,19.45,20.45,48130
ICT,20200421,12.7,12.7,12.3,12.4,3010
IDI,20200421,3.72,3.79,3.6,3.6,1666710
IJC,20200421,10.4,10.5,9.93,10,389050
ILB,20200421,15,15,14.4,14.8,37080
IMP,20200421,55,55.1,52,53,67150
ITA,20200421,2.25,2.45,2.25,2.35,12552750
ITC,20200421,13.5,13.5,13.4,13.5,2070
ITD,20200421,8.15,8.45,8.15,8.33,14560
JVC,20200421,2.8,2.84,2.67,2.67,596080
KBC,20200421,12.3,12.5,11.85,11.85,2347440
KDC,20200421,17.4,17.4,16.2,16.85,611670
KDH,20200421,20.8,20.8,19.7,20.4,694050
KHP,20200421,8.88,8.88,8.3,8.8,700
KMR,20200421,2.15,2.15,2,2,59320
KOS,20200421,28.4,28.6,27.3,28.2,272950
KPF,20200421,20,20,20,20,10
KSB,20200421,18.05,18.05,16.9,17.7,3777960
L10,20200421,15.35,15.35,14.3,14.3,1410
LAF,20200421,8.73,8.73,8.7,8.7,160
LBM,20200421,25.5,25.5,24.8,24.8,110
LCG,20200421,5.2,5.7,5.1,5.2,733120
LCM,20200421,0.58,0.6,0.58,0.6,40020
LDG,20200421,4.89,5.04,4.89,4.89,5577980
LEC,20200421,15.4,16.4,15.4,16.4,70
LGC,20200421,42.35,45.5,42.35,45.5,430
LGL,20200421,5.01,5.01,4.7,5.01,40660
LHG,20200421,14.75,14.85,14.3,14.7,184390
LIX,20200421,54.511,54.611,51.637,51.637,352296
LM8,20200421,25.5,25.5,25.5,25.5,0
LMH,20200421,1.44,1.44,1.34,1.34,1195660
LSS,20200421,4.68,4.71,4.36,4.59,121280
MBB,20200421,16.4,16.45,15.65,15.65,10667070
MCG,20200421,1.53,1.53,1.52,1.52,104980
MCP,20200421,13.552,13.552,13.552,13.552,0
MDG,20200421,11.5,11.5,11.5,11.5,5320
MHC,20200421,2.69,2.99,2.69,2.79,14640
MSH,20200421,34,34,32.15,32.35,302650
MSN,20200421,58.1,58.8,56.1,56.6,1855040
MWG,20200421,82.1,83.4,78.6,79.4,2583970
NAF,20200421,26.9,27.3,25.6,26.4,62980
NAV,20200421,18.25,18.25,16.2,16.2,1370
NBB,20200421,18.8,19.2,18.5,19.2,118930
NCT,20200421,56.8,57,54.5,55.2,80350
NHH,20200421,45,45.5,43.5,43.55,263960
NKG,20200421,5.5,5.55,5.31,5.32,969690
NLG,20200421,21.5,21.6,20.8,21.5,1464630
NNC,20200421,46,46,44,45.25,4930
NSC,20200421,68,68,67,67,2710
NT2,20200421,19.2,20.35,18.7,19.55,1029750
NTL,20200421,17.4,17.6,16.6,17,327590
NVL,20200421,52,52.8,51.5,52.5,653990
NVT,20200421,5,5.39,5,5.39,260
OGC,20200421,2.8,2.95,2.79,2.83,1198820
OPC,20200421,51.8,51.8,48,51.3,920
PAC,20200421,20.3,20.5,19.35,19.35,137690
PAN,20200421,22.5,23.1,22,22.8,640330
PC1,20200421,14.2,14.35,13.6,14.1,1080760
PDN,20200421,60,61.5,59.1,61.5,1160
PDR,20200421,22.121,22.121,21.856,22.033,626444
PET,20200421,7,7.1,6.9,6.99,258740
PGC,20200421,13.2,13.2,12.9,13.2,15210
PGD,20200421,32,32,29.4,29.4,8930
PGI,20200421,15.75,15.8,14.9,15.8,3460
PHC,20200421,9.92,9.92,9.85,9.85,27380
PHR,20200421,42.55,42.95,40.8,41.1,1074660
PIT,20200421,3.77,4.32,3.77,4,9320
PJT,20200421,10,10,9.4,9.9,530
PLP,20200421,7.43,8,7.43,7.6,27320
PLX,20200421,41.5,42.9,40.85,40.85,2649020
PME,20200421,54.431,57.196,54.431,56.242,36401
PMG,20200421,12.8,12.8,12.6,12.6,200
PNC,20200421,9.7,9.7,9.7,9.7,0
PNJ,20200421,59.5,60.2,56.9,57.9,1314890
POM,20200421,4.1,4.1,4,4,15370
POW,20200421,9.16,9.72,9.1,9.33,8218710
PPC,20200421,24.2,24.3,23.5,23.5,268180
PTB,20200421,45,45.65,42.6,44.4,397890
PTC,20200421,5.42,5.43,5.13,5.43,5680
PTL,20200421,3.55,3.55,3.55,3.55,20
PVD,20200421,9.72,10.3,9.72,9.72,10487880
PVT,20200421,10.3,10.95,10.25,10.25,5306990
PXI,20200421,2.9,2.9,2.9,2.9,0
PXS,20200421,3.95,3.95,3.68,3.68,161350
PXT,20200421,1.04,1.05,1,1,15230
QBS,20200421,1.86,1.86,1.77,1.8,22960
QCG,20200421,5.95,6.2,5.7,5.89,543800
RAL,20200421,72,72,69,70.5,13790
RDP,20200421,7.18,7.18,7.18,7.18,0
REE,20200421,30.6,30.8,29.3,29.3,1202790
RIC,20200421,4.28,4.28,4.28,4.28,0
ROS,20200421,3.76,3.8,3.59,3.59,24416370
S4A,20200421,26.3,27.6,26.3,27.6,6010
SAB,20200421,176.9,189.2,170,170,204650
SAM,20200421,9.44,9.44,9.25,9.34,80940
SAV,20200421,8.1,8.4,8.1,8.25,22680
SBA,20200421,14,14,13.75,13.9,5620
SBT,20200421,15,15.1,14.25,14.25,4009900
SBV,20200421,9.05,9.05,8.7,9.05,7910
SC5,20200421,19.3,19.3,17.6,17.6,30
SCD,20200421,24.9,24.9,24.7,24.7,2460
SCR,20200421,4.33,4.36,4.11,4.25,3669000
SCS,20200421,106.1,108,104.8,104.8,51560
SFC,20200421,20.1,20.1,20.1,20.1,120
SFG,20200421,5.8,6.05,5.58,5.8,58910
SFI,20200421,20.55,20.55,18.5,18.5,390
SGN,20200421,70.5,73.8,70.5,71,9220
SGR,20200421,15.4,15.4,15.4,15.4,0
SGT,20200421,4.2,4.5,4.2,4.4,15020
SHA,20200421,4.29,4.29,3.95,4,2730
SHI,20200421,8.55,8.6,8.5,8.6,289330
SHP,20200421,22.8,22.8,22.8,22.8,0
SII,20200421,19.95,19.95,19.95,19.95,0
SJD,20200421,16.8,16.8,16.4,16.4,65200
SJF,20200421,1.54,1.54,1.47,1.54,2832280
SJS,20200421,18,18,17.3,17.8,93600
SKG,20200421,9.2,9.2,8.9,9.08,252130
SMA,20200421,16.1,16.1,16.1,16.1,0
SMB,20200421,29.9,29.9,29,29.8,5850
SMC,20200421,11.2,11.4,10.3,10.8,530
SPM,20200421,11,11,10.1,10.1,7020
SRC,20200421,16.3,16.5,15.9,16.5,1500
SRF,20200421,12.048,12.518,11.953,12.518,1073
SSC,20200421,53.4,53.4,53.4,53.4,10
SSI,20200421,13.3,13.45,12.75,12.85,4437860
ST8,20200421,12.55,12.55,12.55,12.55,0
STB,20200421,9.35,9.45,8.97,8.99,16193310
STG,20200421,14.9,15.8,14.9,15.7,4430
STK,20200421,15.5,15.95,15,15,146130
SVC,20200421,50.5,51.1,50.5,51.1,10680
SVI,20200421,65,68.8,65,68.8,120
SVT,20200421,7.11,7.11,7.11,7.11,0
SZC,20200421,16.55,17.45,15.8,16,737770
SZL,20200421,37.5,38,35.55,35.55,111750
TAC,20200421,22.964,22.964,21.853,21.853,7268
TBC,20200421,22.8,22.8,22.8,22.8,520
TCB,20200421,17.3,17.4,16.7,16.85,3045020
TCD,20200421,8.65,9.26,8.65,9.25,4850
TCH,20200421,21,21.4,20.5,20.5,559210
TCL,20200421,17.4,17.4,17,17,13990
TCM,20200421,14.65,14.9,13.95,14,731380
TCO,20200421,8.67,8.67,8.67,8.67,60
TCR,20200421,3.07,3.29,3.07,3.29,510
TCT,20200421,35,35,34.5,34.5,8980
TDC,20200421,7.4,7.7,7.36,7.37,97910
TDG,20200421,1.7,1.77,1.69,1.74,262210
TDH,20200421,8.2,8.69,8.14,8.17,2565340
TDM,20200421,19,19.3,18.5,18.6,368090
TDW,20200421,22.511,22.511,22.511,22.511,0
TEG,20200421,3.1,3.15,2.93,3.15,2650
TGG,20200421,0.9,0.9,0.85,0.85,1687000
THG,20200421,40.471,41.343,40.471,41.343,23218
THI,20200421,28,28,28,28,0
TIP,20200421,16.4,16.6,15.4,15.5,66030
TIX,20200421,29.696,29.696,29.696,29.696,0
TLD,20200421,4.77,4.77,4.21,4.65,180970
TLG,20200421,30.4,31.7,30.3,30.3,277980
TLH,20200421,3.05,3.05,2.88,2.88,322020
TMP,20200421,33.5,33.5,32.5,32.5,3880
TMS,20200421,24.05,25.4,24.05,24.6,10370
TMT,20200421,5.03,5.03,5.03,5.03,1330
TN1,20200421,63,63.1,62.5,63.1,1030
TNA,20200421,15.1,15.7,15,15,20470
TNC,20200421,15,15,14.7,15,5180
TNI,20200421,10.35,10.4,10.1,10.35,322200
TNT,20200421,1.58,1.67,1.51,1.57,55610
TPB,20200421,18.25,18.25,17.1,17.2,156100
TPC,20200421,8,8,8,8,10
TRA,20200421,57,57,54.2,56,1870
TRC,20200421,25.6,25.6,24.5,24.7,13480
TS4,20200421,2.52,2.53,2.47,2.5,18270
TSC,20200421,2.2,2.25,2.11,2.12,809710
TTB,20200421,2.95,3.08,2.86,2.86,959510
TTE,20200421,13.9,13.9,13.9,13.9,0
TTF,20200421,2.16,2.17,2.02,2.02,1356260
TV2,20200421,60,60,56.5,56.6,106210
TVB,20200421,12.3,12.4,12.3,12.3,345760
TVS,20200421,10.85,10.9,10.85,10.9,20
TVT,20200421,20.8,20.8,19.55,20.4,1950
TYA,20200421,12.05,12.45,11.9,12,10450
UDC,20200421,2.8,2.8,2.66,2.67,4590
UIC,20200421,32.507,35.622,32.507,34.764,365
VAF,20200421,4.5,4.5,4.5,4.5,0
VCB,20200421,71,71.5,67.8,71.5,2159110
VCF,20200421,203,203,203,203,50
VCI,20200421,18.5,18.8,17.8,17.8,690330
VDP,20200421,32.05,32.05,32.05,32.05,10
VDS,20200421,5.9,6.5,5.9,6.5,20000
VFG,20200421,39.2,39.2,38.15,38.5,1050
VGC,20200421,16.45,16.7,15.7,15.7,172870
VHC,20200421,28.5,28.6,27.5,27.5,535910
VHM,20200421,68,68.3,66.1,68,1213590
VIC,20200421,95.5,95.5,92.5,93,892270
VID,20200421,3.7,3.7,3.45,3.55,2650
VIP,20200421,4.35,4.46,4.25,4.25,173640
VIS,20200421,21,21,21,21,0
VJC,20200421,116.5,116.5,113,115,270040
VMD,20200421,20.5,20.85,20,20.85,130
VND,20200421,11.2,11.5,11,11,1768960
VNE,20200421,3.72,3.9,3.72,3.8,132040
VNG,20200421,13.2,13.35,13.15,13.3,166250
VNL,20200421,13.5,13.5,13.5,13.5,10
VNM,20200421,100,100,95.8,96.8,2129360
VNS,20200421,8.99,8.99,8.8,8.81,25860
VOS,20200421,1.4,1.45,1.39,1.4,224070
VPB,20200421,20.5,20.9,19.55,19.55,5653730
VPD,20200421,14.7,14.7,14,14,12220
VPG,20200421,19,19,17.8,19,4090
VPH,20200421,3.83,3.83,3.63,3.69,130950
VPI,20200421,41.5,41.6,41,41.4,468100
VPS,20200421,10.9,10.95,10.9,10.95,100
VRC,20200421,6.53,6.54,5.8,6.48,1170860
VRE,20200421,25.8,25.9,24.4,24.4,2804830
VSC,20200421,23.05,23.25,22.1,22.1,151030
VSH,20200421,18.2,18.2,17.3,17.3,5440
VSI,20200421,24,24,23.8,23.95,260
VTB,20200421,10,10,9.8,9.8,1620
VTO,20200421,7.1,7.1,6.9,7,18870
YBM,20200421,3.49,3.49,3.32,3.48,2240
YEG,20200421,57.6,59.8,57.2,57.5,82520
AAA,20200420,11.85,12.35,11.55,12.2,3293370
AAM,20200420,11.95,12,11.35,11.4,4130
ABS,20200420,21.3,21.3,21.3,21.3,2090
ABT,20200420,33.2,33.2,31.1,33.2,260
ACC,20200420,18.7,21.15,18.7,21.15,234610
ACL,20200420,20.75,20.75,19.8,20.1,23330
ADS,20200420,10.5,10.7,10.4,10.6,3510
AGG,20200420,28.2,28.3,27.8,28.05,201850
AGM,20200420,14.6,14.8,12.95,13.5,113380
AGR,20200420,2.95,2.96,2.86,2.9,333800
AMD,20200420,2.92,2.95,2.82,2.86,4241110
ANV,20200420,16.8,17,16.5,16.7,286760
APC,20200420,15.15,15.4,15.1,15.4,36080
APG,20200420,9.2,9.3,9.1,9.2,672900
ASM,20200420,4.79,4.9,4.72,4.75,1240470
ASP,20200420,5.25,5.37,5.25,5.35,51680
AST,20200420,54.5,56.5,52.7,56.3,185960
ATG,20200420,0.56,0.57,0.53,0.56,131390
BBC,20200420,44,45,43.8,44.5,12600
BCE,20200420,6.94,6.99,6.94,6.96,100040
BCG,20200420,5.49,5.53,5.38,5.38,252520
BFC,20200420,12.3,13.1,11.95,13,1005050
BHN,20200420,54.5,57.7,54.5,57.7,55230
BIC,20200420,24.9,24.9,23.8,24.9,8320
BID,20200420,37.9,38,36.95,37.1,1371830
BMC,20200420,11.4,11.4,10.9,11.3,38030
BMI,20200420,20.56,20.981,20.093,20.56,1065420
BMP,20200420,43.811,44.385,42.568,42.855,357425
BRC,20200420,11.15,11.15,11.15,11.15,0
BSI,20200420,8.75,8.75,8.11,8.11,17560
BTP,20200420,14.95,15.8,14.95,15.8,118010
BTT,20200420,36,36.15,36,36.15,3000
BVH,20200420,48.1,48.45,47.2,47.85,893750
BWE,20200420,19.1,19.45,19,19.3,140840
C32,20200420,22.5,22.75,21.6,22.75,60560
C47,20200420,8.77,8.77,8.2,8.3,42490
CAV,20200420,56.662,56.662,56.662,56.662,354
CCI,20200420,13.7,13.7,13.7,13.7,0
CCL,20200420,5.6,5.99,5.6,5.95,611300
CDC,20200420,14.8,14.8,14.8,14.8,0
CEE,20200420,14.6,14.6,14.6,14.6,30
CHP,20200420,19.05,19.2,19,19,10400
CIG,20200420,1.92,1.92,1.9,1.9,40
CII,20200420,20,20.5,19.75,19.8,1219710
CKG,20200420,8.5,8.5,8.2,8.22,51520
CLC,20200420,26.1,27.1,26.1,27,5530
CLG,20200420,1.7,1.7,1.6,1.7,124870
CLL,20200420,27.9,28,27.9,28,2070
CLW,20200420,27,27,27,27,0
CMG,20200420,30.1,30.45,29.5,29.7,57800
CMV,20200420,12.45,14.25,12.45,14.25,3970
CMX,20200420,12.15,12.35,11.7,12,115570
CNG,20200420,21,21.8,20.7,21.8,22560
COM,20200420,45,45,45,45,10
CRC,20200420,11.4,11.4,11.3,11.35,14650
CRE,20200420,16.4,16.45,15.8,15.9,516650
CSM,20200420,15,15.5,14.85,15.5,177300
CSV,20200420,21.3,21.5,20.85,21,918260
CTD,20200420,61.7,63,59.8,61.7,454940
CTF,20200420,21.7,21.7,21,21.4,153460
CTG,20200420,20.3,20.45,19.85,19.85,6291720
CTI,20200420,19.5,19.8,19,19.5,100690
CTS,20200420,6.16,6.25,6.1,6.2,232650
CVT,20200420,17.9,18,17.65,17.85,187860
D2D,20200420,54.285,54.285,51.95,53.215,249410
DAG,20200420,5.07,5.36,5.07,5.36,104640
DAH,20200420,9.9,9.9,9.03,9.8,460610
DAT,20200420,9.77,9.77,9.77,9.77,0
DBC,20200420,28.75,29.95,26.05,26.05,7052040
DBD,20200420,51.8,52.3,51.4,51.8,123600
DCL,20200420,22.8,22.8,21.4,22,180220
DCM,20200420,6.66,7.06,6.55,7.06,2308940
DGW,20200420,23.9,24.3,23.25,23.65,462550
DHA,20200420,27.732,29.659,27.732,29.659,56920
DHC,20200420,35.9,36.5,35.7,36.4,138120
DHG,20200420,86.21,87.275,86.016,87.275,36566
DHM,20200420,4.5,4.75,4.4,4.43,84020
DIC,20200420,1.66,1.7,1.61,1.65,259030
DIG,20200420,11.7,11.7,11.4,11.6,1514450
DLG,20200420,1.63,1.66,1.59,1.6,7089190
DMC,20200420,54,55.5,53.3,53.5,199010
DPG,20200420,22.586,24.797,22.442,24.316,699937
DPM,20200420,13.471,14.341,13.375,14.341,4193937
DPR,20200420,36,36.15,35.75,36.15,40320
DQC,20200420,18.4,18.4,17,17.2,40900
DRC,20200420,18.55,19.45,18.55,18.95,1066950
DRH,20200420,5.4,5.43,5.3,5.43,1462560
DRL,20200420,50.952,50.952,50.079,50.079,5172
DSN,20200420,44.3,44.4,43.9,44.1,67130
DTA,20200420,5.5,6.19,5.5,6.1,30800
DTL,20200420,18.1,18.1,18.1,18.1,0
DTT,20200420,14.7,14.7,14.7,14.7,0
DVP,20200420,33,33.2,32.6,33.2,20390
DXG,20200420,10.3,10.55,10.15,10.55,5850230
DXV,20200420,2.6,2.96,2.6,2.78,2090
E1VFVN30,20200420,12.28,12.33,12.17,12.3,430000
EIB,20200420,15.3,15.5,15.1,15.2,841910
ELC,20200420,5.06,5.24,5.06,5.24,73180
EMC,20200420,11.2,11.2,11.2,11.2,0
EVE,20200420,8.811,9.315,8.719,9.178,68271
EVG,20200420,2.48,2.49,2.4,2.4,263680
FCM,20200420,5.7,5.99,5.6,5.99,20210
FCN,20200420,8.31,8.74,8.19,8.61,2311420
FDC,20200420,10,10,9.5,9.9,1320
FIR,20200420,29.65,29.75,29.55,29.6,60150
FIT,20200420,6.5,6.5,6.09,6.12,211420
FLC,20200420,3.1,3.1,3.04,3.04,5788970
FMC,20200420,22,23.35,22,22.7,154240
FPT,20200420,44.269,44.354,43.245,43.757,2625843
FRT,20200420,18.85,18.85,18.85,18.85,200540
FTM,20200420,1.5,1.6,1.5,1.53,275710
FTS,20200420,10.164,10.252,9.903,10.033,79643
FUESSVFL,20200420,8.29,8.38,8.29,8.37,480
GAB,20200420,145.5,151.9,145.5,151.9,61000
GAS,20200420,68,69,67.1,68.8,1227520
GDT,20200420,24.9,25,24.5,25,33990
GEG,20200420,20.5,20.8,20.5,20.7,344000
GEX,20200420,17,17,16.5,16.8,1658100
GIL,20200420,17.35,17.45,16.45,17.2,141300
GMC,20200420,18,18,17.4,17.65,12280
GMD,20200420,18.4,18.5,17.8,17.95,594640
GSP,20200420,10.2,10.35,9.54,9.7,1590
GTA,20200420,10.171,10.171,10.171,10.171,222
GTN,20200420,15.9,15.9,15.2,15.4,1175230
GVR,20200420,11,11.25,10.7,10.7,1221230
HAG,20200420,3.2,3.25,3.17,3.17,4678320
HAH,20200420,10.4,10.55,10.15,10.45,98720
HAI,20200420,2.79,2.82,2.71,2.75,3109120
HAP,20200420,2.9,2.93,2.88,2.92,97870
HAR,20200420,2.82,3.02,2.82,2.85,1066520
HAS,20200420,5.7,5.7,5.7,5.7,30
HAX,20200420,10.5,10.6,10.05,10.4,162210
HBC,20200420,8.05,8.09,7.81,7.91,5549320
HCD,20200420,3.02,3.23,3.02,3.23,711430
HCM,20200420,17.1,17.1,16.1,16.45,2668660
HDB,20200420,21.8,21.95,21.25,21.35,1505740
HDC,20200420,14.799,15.103,14.539,14.539,888784
HDG,20200420,25.4,25.5,24,24.4,794140
HHS,20200420,3.9,3.92,3.8,3.8,2510070
HID,20200420,2.233,2.326,2.233,2.251,168378
HII,20200420,12.4,13.2,12.3,12.55,68230
HMC,20200420,13.2,13.2,12.5,12.65,3530
HNG,20200420,12.7,12.8,12.65,12.75,379400
HOT,20200420,38.8,40,38.8,40,990
HPG,20200420,21,21.5,20.55,21.2,9422860
HPX,20200420,26.85,27.2,26.45,27.2,258360
HQC,20200420,1.11,1.15,1.11,1.12,6253250
HRC,20200420,34.7,34.7,34.7,34.7,180
HSG,20200420,6.659,6.678,6.336,6.374,7425897
HSL,20200420,5.88,6.15,5.75,6,94630
HT1,20200420,13,13.45,13,13.3,214600
HTI,20200420,10.6,11.2,10.6,11.2,13560
HTL,20200420,13,13.7,13,13.7,410
HTN,20200420,14.95,15,14.5,14.95,51760
HTT,20200420,0.94,0.94,0.86,0.86,15590
HTV,20200420,12.15,12.9,12.15,12.9,20
HU1,20200420,5.36,5.73,5.36,5.38,5030
HU3,20200420,8.39,8.39,7.93,8.27,120
HUB,20200420,15.8,16.3,15.8,15.9,10140
HVG,20200420,5.45,5.83,5.2,5.83,355620
HVH,20200420,8,8.4,7.97,8,139650
HVN,20200420,26.5,27.65,26.3,27.65,3756320
HVX,20200420,3.7,3.7,3.7,3.7,300
IBC,20200420,21.4,21.4,20.8,20.9,127920
ICT,20200420,12.55,12.8,12.5,12.8,9230
IDI,20200420,3.9,4.03,3.84,3.85,933420
IJC,20200420,10.9,11,10.4,10.65,360880
ILB,20200420,14.6,15,14.4,15,4480
IMP,20200420,55,57,55,55,164070
ITA,20200420,2.35,2.35,2.25,2.35,22431340
ITC,20200420,12.8,13.7,12.8,13.7,520
ITD,20200420,8.9,8.9,8.08,8.45,33840
JVC,20200420,2.9,2.95,2.82,2.87,405910
KBC,20200420,12.2,12.8,12.1,12.7,2774680
KDC,20200420,17.5,17.6,17,17.4,512270
KDH,20200420,20.9,21,20.8,20.9,559680
KHP,20200420,8.51,8.7,8.37,8.37,11070
KMR,20200420,2.12,2.13,2.08,2.13,24430
KOS,20200420,28,28.55,27.5,28.4,508750
KPF,20200420,21.5,21.5,19.65,21.5,520
KSB,20200420,16.6,16.9,16.5,16.9,463940
L10,20200420,14.1,15.35,14.1,15.35,60
LAF,20200420,8.16,8.16,8.16,8.16,100
LBM,20200420,24.7,24.7,24.5,24.5,2110
LCG,20200420,5.78,5.78,5.45,5.45,1013370
LCM,20200420,0.62,0.62,0.59,0.6,55950
LDG,20200420,5.47,5.65,5.25,5.25,5920040
LEC,20200420,15.3,16.5,15.3,16.5,70
LGC,20200420,45.5,45.5,45.5,45.5,0
LGL,20200420,5.1,5.15,5.03,5.03,35810
LHG,20200420,14.9,15.5,14.75,14.85,241600
LIX,20200420,57.287,57.386,55.304,55.503,291245
LM8,20200420,25.5,25.5,25.5,25.5,820
LMH,20200420,1.43,1.44,1.27,1.44,1730190
LSS,20200420,4.5,4.68,4.39,4.68,83770
MBB,20200420,17,17.15,16.6,16.65,10896580
MCG,20200420,1.52,1.63,1.5,1.63,42570
MCP,20200420,13.552,13.552,13.552,13.552,0
MDG,20200420,12,12,11.9,11.9,510
MHC,20200420,2.98,2.99,2.83,2.89,13370
MSH,20200420,33.5,35.2,32.6,34.55,305190
MSN,20200420,60.6,61,59.4,59.4,1843690
MWG,20200420,84,85.1,82.3,84.3,2181870
NAF,20200420,28.85,28.9,27,27.5,91820
NAV,20200420,17.1,17.1,17.1,17.1,740
NBB,20200420,19.2,19.2,19,19.2,56690
NCT,20200420,54.5,57.5,54.5,57.5,84080
NHH,20200420,43.5,45,43.05,44.95,266790
NKG,20200420,5.79,5.83,5.34,5.67,767020
NLG,20200420,21.1,22,21.1,21.8,1182210
NNC,20200420,47.45,47.45,43.8,46,4160
NSC,20200420,69.8,69.8,68,68,3190
NT2,20200420,18.9,19.35,18.75,19.2,784460
NTL,20200420,17.8,18,17.45,17.8,319340
NVL,20200420,52.7,53,51.2,52.7,886650
NVT,20200420,5.1,5.19,5.1,5.15,4280
OGC,20200420,2.9,3.01,2.85,2.99,1444170
OPC,20200420,51.1,51.1,50.1,51.1,170
PAC,20200420,20.4,20.9,20.3,20.8,87990
PAN,20200420,22.85,23,22.3,22.9,409430
PC1,20200420,14.85,14.85,14.05,14.35,901540
PDN,20200420,61,61.9,59,61.9,1790
PDR,20200420,22.121,22.254,21.988,22.165,509104
PET,20200420,7.04,7.19,7.04,7.09,89830
PGC,20200420,13.4,13.4,13.2,13.2,204240
PGD,20200420,30.7,31.5,30.7,31.5,5660
PGI,20200420,15.65,15.65,14.8,14.8,580
PHC,20200420,9.9,9.94,9.85,9.9,90490
PHR,20200420,44.95,45,43,43.7,618920
PIT,20200420,4.05,4.05,3.98,4.05,1710
PJT,20200420,9.4,9.4,9.4,9.4,20
PLP,20200420,7.6,7.98,7.6,7.98,41260
PLX,20200420,41.4,44.1,41.4,43.9,2466850
PME,20200420,56.052,57.672,56.052,56.719,44751
PMG,20200420,12.55,12.6,12.55,12.6,9970
PNC,20200420,9.9,9.9,9.7,9.7,520
PNJ,20200420,61,61.2,59.5,60.2,1223870
POM,20200420,4.1,4.11,4.08,4.11,20310
POW,20200420,9.05,9.65,9.05,9.4,9313990
PPC,20200420,24,24.5,23.15,23.9,289300
PTB,20200420,43.8,46.5,43.8,45.75,330070
PTC,20200420,4.75,5.08,4.75,5.08,11060
PTL,20200420,3.55,3.55,3.17,3.5,3110
PVD,20200420,9.85,10.45,9.7,10.45,12178830
PVT,20200420,11,11,10.5,11,5240520
PXI,20200420,2.9,2.9,2.9,2.9,20510
PXS,20200420,3.77,3.95,3.65,3.95,307800
PXT,20200420,1.08,1.08,1.04,1.05,51140
QBS,20200420,1.86,1.95,1.81,1.88,29610
QCG,20200420,6.2,6.25,5.85,6.08,312510
RAL,20200420,72,72,68,68,11800
RDP,20200420,7,7.18,7,7.18,5010
REE,20200420,31,31.3,30.65,30.85,384660
RIC,20200420,4.29,4.29,4.28,4.28,120
ROS,20200420,4,4,3.84,3.86,16418560
S4A,20200420,26.6,28.2,26.5,28.2,1010
SAB,20200420,172,176.9,168.1,176.9,108760
SAM,20200420,9.29,9.39,9.25,9.35,51170
SAV,20200420,8.44,8.7,8.32,8.32,3210
SBA,20200420,13.95,14,13.9,14,6520
SBT,20200420,14.9,15.3,14.65,15.3,2441650
SBV,20200420,9.05,9.15,9,9.05,21750
SC5,20200420,18.35,18.35,18.35,18.35,10
SCD,20200420,26,26.5,24.55,26.5,5420
SCR,20200420,4.3,4.49,4.25,4.41,4956460
SCS,20200420,109.9,109.9,106,108,105390
SFC,20200420,20.6,20.6,20.6,20.6,20
SFG,20200420,6.2,6.21,5.82,6,116200
SFI,20200420,19.35,20.75,19.35,19.4,1280
SGN,20200420,73.7,75.2,73.7,74,14240
SGR,20200420,15.4,15.4,15.4,15.4,10
SGT,20200420,4.1,4.49,4.1,4.49,460880
SHA,20200420,4,4.24,4,4.24,1090
SHI,20200420,8.7,8.7,8.4,8.5,107320
SHP,20200420,22.9,22.9,22.8,22.8,2540
SII,20200420,18.6,19.95,18.6,19.95,1030
SJD,20200420,17.1,17.1,16.75,16.8,38400
SJF,20200420,1.44,1.44,1.44,1.44,179580
SJS,20200420,18.2,18.65,18,18.05,113840
SKG,20200420,9.19,9.2,8.8,9.18,222580
SMA,20200420,16.1,16.1,16.1,16.1,0
SMB,20200420,30,30,29.8,29.9,11940
SMC,20200420,11,11.05,10.9,10.9,1030
SPM,20200420,11,11.3,10.65,10.7,5990
SRC,20200420,17.15,17.15,17.05,17.05,5790
SRF,20200420,12.612,12.612,12.236,12.612,276
SSC,20200420,50,50,50,50,10
SSI,20200420,13.65,13.8,13.45,13.7,3326260
ST8,20200420,12.55,12.55,12.55,12.55,20
STB,20200420,9.7,9.85,9.54,9.55,11284390
STG,20200420,14.5,14.9,14.5,14.9,420
STK,20200420,16.7,16.7,16,16,223120
SVC,20200420,54,54.5,50,50.5,10800
SVI,20200420,64.3,64.3,64.3,64.3,0
SVT,20200420,7.11,7.11,7.11,7.11,0
SZC,20200420,16.55,16.55,16.35,16.55,962840
SZL,20200420,37.5,38.45,37.2,38.2,107120
TAC,20200420,24.075,24.075,22.501,22.686,13067
TBC,20200420,22.8,22.8,22.5,22.8,300
TCB,20200420,17.9,17.95,17.5,17.7,1847520
TCD,20200420,9.6,9.7,8.64,9.29,6180
TCH,20200420,22,22.6,21.65,22,782020
TCL,20200420,17.2,17.8,17.2,17.5,9750
TCM,20200420,15.5,15.55,14.8,15,998960
TCO,20200420,8.1,8.11,8.1,8.11,40
TCR,20200420,3.3,3.3,3.3,3.3,0
TCT,20200420,35,36,34.9,35,20650
TDC,20200420,7.77,7.77,7.6,7.6,58690
TDG,20200420,1.81,1.83,1.77,1.79,478650
TDH,20200420,9.1,9.1,8.49,8.75,2009930
TDM,20200420,19.3,19.8,18.9,19.45,267990
TDW,20200420,20.971,22.511,20.971,22.511,177
TEG,20200420,3.2,3.2,2.84,3.15,1730
TGG,20200420,0.8,0.85,0.8,0.85,897500
THG,20200420,41.633,41.633,40.471,40.665,9109
THI,20200420,27,28,27,28,1010
TIP,20200420,16.7,17.3,16.4,16.4,181890
TIX,20200420,29.696,29.696,29.696,29.696,0
TLD,20200420,4.4,4.5,4.4,4.48,308660
TLG,20200420,33.6,33.65,31.5,32,399990
TLH,20200420,2.98,3.05,2.95,3.05,358600
TMP,20200420,33,33.5,32.5,33.5,870
TMS,20200420,25.5,25.5,24,24,170
TMT,20200420,4.85,5.4,4.85,5.4,110
TN1,20200420,63,63.5,63,63.1,1060
TNA,20200420,14.8,16.05,14.75,15.8,364380
TNC,20200420,16.55,16.55,15,15.5,4890
TNI,20200420,10.45,10.5,10.1,10.35,483220
TNT,20200420,1.5,1.58,1.5,1.58,140760
TPB,20200420,18.5,18.7,18.3,18.3,126480
TPC,20200420,7.33,8.02,7.33,8.02,4460
TRA,20200420,55,56.8,55,56.1,4910
TRC,20200420,26.8,26.8,25.1,25.6,2900
TS4,20200420,2.41,2.55,2.4,2.5,56450
TSC,20200420,2.34,2.4,2.26,2.26,511020
TTB,20200420,3.07,3.07,2.88,3.07,1660820
TTE,20200420,13.9,13.9,13.9,13.9,0
TTF,20200420,2.12,2.2,2.12,2.16,667870
TV2,20200420,58,61.3,58,60,82730
TVB,20200420,13.2,13.7,13.2,13.2,569410
TVS,20200420,10.9,10.9,10.9,10.9,10
TVT,20200420,21,21,21,21,10
TYA,20200420,12.1,12.7,11.9,12.05,31530
UDC,20200420,2.75,2.8,2.75,2.8,2020
UIC,20200420,32.958,34.087,32.958,34.087,2182
VAF,20200420,4.5,4.5,4.5,4.5,0
VCB,20200420,71.7,72.4,70.8,71.9,1026030
VCF,20200420,202.4,216,202.4,203,260
VCI,20200420,19.8,19.9,18.6,19.1,902790
VDP,20200420,32,34,32,34,210
VDS,20200420,6,6.3,6,6.3,16390
VFG,20200420,39.3,39.3,39.1,39.3,2170
VGC,20200420,17,17,16.65,16.65,136670
VHC,20200420,28.55,29.65,28.55,29,564300
VHM,20200420,69.4,69.4,68,68.5,512370
VIC,20200420,96.1,96.4,94.9,96.2,1055020
VID,20200420,3.34,3.7,3.31,3.7,3160
VIP,20200420,4.5,4.7,4.2,4.47,206830
VIS,20200420,21,21,21,21,0
VJC,20200420,117.6,117.6,116.5,117.2,380240
VMD,20200420,20.5,21,20.5,21,1590
VND,20200420,12.3,12.35,11.8,11.8,1054800
VNE,20200420,3.7,3.95,3.7,3.92,540220
VNG,20200420,12.85,13.2,12.75,13.2,184100
VNL,20200420,13.5,13.5,13.5,13.5,750
VNM,20200420,100,101.2,100,100,1471680
VNS,20200420,8.6,9,8.6,8.98,26450
VOS,20200420,1.4,1.49,1.4,1.49,287840
VPB,20200420,21.7,21.7,20.8,21,3363240
VPD,20200420,14.1,14.2,14,14.2,1040
VPG,20200420,19.2,19.2,17.95,19,2210
VPH,20200420,3.85,3.85,3.75,3.83,24410
VPI,20200420,41.6,41.6,41.4,41.5,341680
VPS,20200420,11.65,11.65,11.65,11.65,480
VRC,20200420,6.12,6.12,6.12,6.12,27480
VRE,20200420,26.5,26.5,25.8,26.2,2326300
VSC,20200420,23.9,23.9,23.1,23.5,132050
VSH,20200420,18.5,18.5,17.9,18,24210
VSI,20200420,23,24.95,23,24.8,960
VTB,20200420,10.65,10.65,10,10,360
VTO,20200420,6.84,7.1,6.84,7.1,9820
YBM,20200420,3.5,3.5,3.41,3.49,12070
YEG,20200420,63.1,63.1,54.9,61.5,95230
AAA,20200417,12,12.2,11.8,11.85,1757170
AAM,20200417,11.7,12,11.7,12,1110
ABS,20200417,24.6,24.6,22.9,22.9,5300
ABT,20200417,31.05,31.05,31.05,31.05,400
ACC,20200417,19.9,19.9,19.2,19.8,870
ACL,20200417,19.7,20.3,19.7,20,44640
ADS,20200417,10.1,10.1,9.6,10,9640
AGG,20200417,27.9,28.4,27.8,28.2,212470
AGM,20200417,13.7,13.9,13.7,13.9,179050
AGR,20200417,2.86,2.9,2.8,2.89,222600
AMD,20200417,2.93,2.97,2.85,2.86,5060870
ANV,20200417,16.7,17.2,16.7,16.8,356250
APC,20200417,13.5,14.4,13.5,14.4,48730
APG,20200417,9.2,9.2,9.1,9.15,600680
ASM,20200417,4.8,4.84,4.74,4.76,1717080
ASP,20200417,5.12,5.25,5.1,5.25,71710
AST,20200417,52.3,53,51.6,53,177690
ATG,20200417,0.56,0.57,0.54,0.56,32010
BBC,20200417,45,45.5,43.7,44,16340
BCE,20200417,6.85,7,6.85,6.91,62540
BCG,20200417,5.07,5.41,5.06,5.39,427610
BFC,20200417,12.3,12.75,11.95,12.25,655570
BHN,20200417,54.4,54.4,52.8,54,43500
BIC,20200417,24.15,24.9,24.1,24.9,1890
BID,20200417,37.85,38.2,37.2,37.4,1151710
BMC,20200417,10.9,11.6,10.75,10.9,39550
BMI,20200417,18.364,19.626,18.364,19.626,688706
BMP,20200417,40.463,43.046,40.463,43.046,378991
BRC,20200417,11.15,11.15,11.15,11.15,0
BSI,20200417,8.4,8.4,8.1,8.18,5740
BTP,20200417,15.1,15.1,14.8,14.8,110470
BTT,20200417,33.8,33.8,33.8,33.8,10
BVH,20200417,49,49,47.5,48.45,758580
BWE,20200417,19.2,19.5,19,19.05,515700
C32,20200417,21.05,21.4,21.05,21.3,18360
C47,20200417,8.2,8.2,8.19,8.2,47280
CAV,20200417,55.798,55.798,55.798,55.798,0
CCI,20200417,13.7,13.7,13.7,13.7,10
CCL,20200417,6.19,6.19,5.6,5.6,401960
CDC,20200417,14.4,14.8,14.4,14.8,120
CEE,20200417,15.55,15.55,15.55,15.55,0
CHP,20200417,19.3,19.3,19.3,19.3,2310
CIG,20200417,1.81,1.81,1.81,1.81,820
CII,20200417,20.1,20.8,20.1,20.15,1973900
CKG,20200417,8.4,8.49,8.2,8.22,45670
CLC,20200417,27,27.7,27,27.7,22930
CLG,20200417,1.72,1.74,1.59,1.59,154200
CLL,20200417,25.85,26.2,25.85,26.2,270
CLW,20200417,27,27,27,27,0
CMG,20200417,29.6,30.3,29,29.5,49000
CMV,20200417,13.35,13.55,13.35,13.35,5070
CMX,20200417,11.9,12.2,11.8,12.15,83720
CNG,20200417,20.4,20.8,20.4,20.7,9310
COM,20200417,44.95,44.95,44.95,44.95,10
CRC,20200417,11.35,11.4,11.35,11.4,119330
CRE,20200417,15.6,16.2,15.45,16.2,754000
CSM,20200417,14.9,14.95,14.65,14.85,30030
CSV,20200417,22.3,22.3,21.25,21.5,467290
CTD,20200417,61,61.9,60,61.7,397140
CTF,20200417,21.6,21.8,21.45,21.7,129360
CTG,20200417,20.5,20.5,20,20.1,8578720
CTI,20200417,19.5,19.7,19.5,19.5,553730
CTS,20200417,6.2,6.25,6.13,6.25,417300
CVT,20200417,17.8,18,17.7,17.8,204670
D2D,20200417,54.771,55.939,53.896,53.896,384312
DAG,20200417,4.99,5.05,4.9,5.05,128920
DAH,20200417,9.6,9.9,9.6,9.7,161940
DAT,20200417,9.77,9.77,9.77,9.77,0
DBC,20200417,28,28,27,28,3746600
DBD,20200417,50.8,51.5,50.8,51.4,53710
DCL,20200417,20.9,22.35,20.9,22.35,530830
DCM,20200417,6.67,6.68,6.54,6.6,1121630
DGW,20200417,22.9,23.7,22.85,23.7,584170
DHA,20200417,29.048,29.142,27.262,27.732,9467
DHC,20200417,34.4,36.3,33.9,35.9,201320
DHG,20200417,86.21,87.178,85.435,86.21,20616
DHM,20200417,4.3,4.74,4.27,4.73,294190
DIC,20200417,1.68,1.72,1.6,1.65,299440
DIG,20200417,11.7,11.75,11.5,11.55,1868890
DLG,20200417,1.65,1.65,1.59,1.6,5466240
DMC,20200417,54,56,52.7,54,347250
DPG,20200417,25.662,25.662,23.547,23.547,963626
DPM,20200417,13.665,13.761,13.278,13.423,2382617
DPR,20200417,35.6,36,35.6,36,20300
DQC,20200417,17.05,18.25,17.05,18.25,126970
DRC,20200417,18.7,18.8,18.2,18.55,527970
DRH,20200417,4.8,5.08,4.76,5.08,1328370
DRL,20200417,49.108,49.108,49.108,49.108,1298
DSN,20200417,43.2,44.5,43.2,43.95,62020
DTA,20200417,5.89,5.9,5.15,5.88,13920
DTL,20200417,18.1,18.1,18.1,18.1,10
DTT,20200417,14.7,14.7,14.7,14.7,0
DVP,20200417,31.65,32.6,31.65,32.6,26510
DXG,20200417,9.4,9.89,9.28,9.89,5622480
DXV,20200417,2.78,2.78,2.78,2.78,0
E1VFVN30,20200417,11.95,12.25,11.95,12.25,347620
EIB,20200417,15.2,15.6,15,15.2,874840
ELC,20200417,4.72,4.94,4.7,4.9,47060
EMC,20200417,11.2,11.2,11.2,11.2,0
EVE,20200417,8.535,8.985,8.535,8.939,24460
EVG,20200417,2.49,2.51,2.48,2.49,278010
FCM,20200417,6,6,5.6,5.6,3010
FCN,20200417,8.25,8.35,8.19,8.2,956520
FDC,20200417,9.49,9.5,9,9.48,2080
FIR,20200417,29.6,29.8,29.6,29.65,71930
FIT,20200417,6.17,6.49,6.15,6.37,393840
FLC,20200417,3.02,3.08,3.02,3.05,7019070
FMC,20200417,21.45,22,21.3,21.9,146720
FPT,20200417,43.672,43.757,42.819,43.672,3085235
FRT,20200417,17.65,17.65,17.65,17.65,189040
FTM,20200417,1.64,1.65,1.57,1.6,307150
FTS,20200417,9.903,10.295,9.903,10.164,62108
FUESSVFL,20200417,8.31,8.41,8.31,8.41,150
GAB,20200417,143.9,145.6,143.9,145.5,52640
GAS,20200417,67.5,69,67.5,67.7,811680
GDT,20200417,24.7,25.6,24.5,25,53130
GEG,20200417,20.2,20.6,20.2,20.5,307180
GEX,20200417,16,16.65,15.85,16.65,1930410
GIL,20200417,16.2,16.7,16.2,16.45,78240
GMC,20200417,16.6,17.65,16.6,17.65,12730
GMD,20200417,17.9,18.4,17.8,18.35,975490
GSP,20200417,10,10.35,9.35,10.2,1290
GTA,20200417,10.396,10.396,9.901,10.351,19364
GTN,20200417,15.3,15.95,15.2,15.7,1563140
GVR,20200417,11.05,11.15,10.7,10.8,649460
HAG,20200417,3.16,3.2,3.16,3.17,2246120
HAH,20200417,10.2,10.4,10.2,10.4,47600
HAI,20200417,2.73,2.78,2.7,2.72,3546430
HAP,20200417,2.94,2.94,2.89,2.92,128820
HAR,20200417,2.85,2.95,2.79,2.84,485560
HAS,20200417,5.7,5.7,5.7,5.7,0
HAX,20200417,10.6,10.6,10.4,10.5,296730
HBC,20200417,7.9,8.07,7.9,7.99,3619820
HCD,20200417,3.34,3.42,3.02,3.02,1634800
HCM,20200417,16.8,17.2,16.6,16.8,2730130
HDB,20200417,21.7,22,21.45,21.5,2464460
HDC,20200417,15.276,15.537,14.929,14.929,916237
HDG,20200417,25.45,26.1,25.4,25.65,1288180
HHS,20200417,3.74,3.89,3.68,3.89,1536090
HID,20200417,2.214,2.251,2.158,2.233,408045
HII,20200417,12.5,12.8,12.3,12.4,55530
HMC,20200417,12.1,12.9,12.1,12.9,114030
HNG,20200417,12.7,12.75,12.6,12.75,71940
HOT,20200417,38.7,38.7,38.7,38.7,100
HPG,20200417,20.25,20.8,20.2,20.7,8818780
HPX,20200417,27,27.1,26.7,26.85,244620
HQC,20200417,1.1,1.12,1.09,1.1,4382290
HRC,20200417,37.2,37.2,37.2,37.2,250
HSG,20200417,6.193,6.45,6.088,6.45,7201416
HSL,20200417,5.67,6.48,5.67,5.88,463160
HT1,20200417,12.5,12.95,12.4,12.9,135590
HTI,20200417,10.8,10.9,10.7,10.7,7940
HTL,20200417,13,13,13,13,0
HTN,20200417,14.9,15,14.7,14.95,50770
HTT,20200417,0.96,0.96,0.87,0.88,42280
HTV,20200417,12.8,13.3,12.8,13,170
HU1,20200417,5.7,5.75,5.68,5.75,3510
HU3,20200417,8.19,8.19,8,8,130
HUB,20200417,16.2,16.6,15.9,15.9,30610
HVG,20200417,5.19,5.48,5.19,5.45,320240
HVH,20200417,7.93,7.96,7.7,7.95,167640
HVN,20200417,24.5,25.95,24.45,25.85,2561940
HVX,20200417,3.5,3.5,3.5,3.5,400
IBC,20200417,21.7,21.7,21.5,21.7,39060
ICT,20200417,12.6,12.9,12.5,12.55,8580
IDI,20200417,3.8,3.89,3.78,3.88,1423570
IJC,20200417,9.82,10.45,9.82,10.45,428810
ILB,20200417,14,14.8,14,14.5,6590
IMP,20200417,51.7,53.9,51,53.6,72160
ITA,20200417,2.2,2.2,2.2,2.2,3066350
ITC,20200417,13.4,13.7,13.4,13.7,21090
ITD,20200417,8.35,8.67,8.35,8.67,830
JVC,20200417,2.82,2.9,2.8,2.88,572570
KBC,20200417,12,12.55,11.9,12.1,5250130
KDC,20200417,17.1,17.4,16.7,17.4,383150
KDH,20200417,20.65,21,20.65,20.9,950520
KHP,20200417,8.99,8.99,8.4,8.4,2730
KMR,20200417,2.08,2.14,2.05,2.12,36560
KOS,20200417,29.3,29.5,28.4,28.7,320630
KPF,20200417,21.05,21.05,21.05,21.05,0
KSB,20200417,15.9,16,15.6,15.8,703040
L10,20200417,15.35,15.35,14.35,14.35,100
LAF,20200417,8.77,8.77,8.77,8.77,1010
LBM,20200417,24.7,25,24.6,25,1750
LCG,20200417,5.15,5.45,5.15,5.45,497010
LCM,20200417,0.58,0.61,0.57,0.61,57580
LDG,20200417,5.19,5.44,5.19,5.38,5111500
LEC,20200417,16.35,16.35,16.35,16.35,250
LGC,20200417,45.5,45.5,45.5,45.5,0
LGL,20200417,5.08,5.12,4.73,5.12,96910
LHG,20200417,14.05,14.95,14.05,14.95,276070
LIX,20200417,56.494,58.377,55.998,57.386,123143
LM8,20200417,24.5,25,24.5,25,20
LMH,20200417,1.32,1.35,1.29,1.35,958100
LSS,20200417,4.3,4.4,4.2,4.39,82040
MBB,20200417,16.7,17.15,16.6,17,7574590
MCG,20200417,1.45,1.55,1.45,1.55,23750
MCP,20200417,13.552,13.552,13.552,13.552,85
MDG,20200417,11.95,11.95,10.55,11.9,100
MHC,20200417,2.97,2.97,2.85,2.85,15740
MSH,20200417,34,34,33.5,33.5,239190
MSN,20200417,61,61.4,60.5,60.6,1417150
MWG,20200417,77.9,82,77.5,82,2474360
NAF,20200417,25.3,27.05,24.6,27.05,295470
NAV,20200417,17.65,17.65,16,16,740
NBB,20200417,19.3,19.3,18.5,19.1,33320
NCT,20200417,54,54.9,53.9,54.5,39730
NHH,20200417,40,42.8,40,42.8,267790
NKG,20200417,5.84,5.84,5.68,5.74,934470
NLG,20200417,21,21.35,20.9,21.3,701750
NNC,20200417,43.75,44.5,43.7,44.5,2690
NSC,20200417,68,70,67.4,69.8,13230
NT2,20200417,19.25,19.3,18.7,18.9,783780
NTL,20200417,17.5,17.9,17.5,17.8,403530
NVL,20200417,52.1,53,51.9,52.7,640160
NVT,20200417,4.99,5.15,4.99,5.15,10160
OGC,20200417,2.74,2.86,2.71,2.82,552850
OPC,20200417,52,52,51.1,51.1,630
PAC,20200417,20.45,20.8,20.3,20.4,133990
PAN,20200417,23,23.2,22.7,22.85,722200
PC1,20200417,13.7,14.2,13.7,13.95,612310
PDN,20200417,58.6,61,58.5,61,490
PDR,20200417,22.121,22.254,22.033,22.121,533097
PET,20200417,7.05,7.1,7,7.08,186360
PGC,20200417,13.1,13.4,13.1,13.35,42070
PGD,20200417,28.7,30.7,28.7,30.7,2880
PGI,20200417,15.6,15.6,14.65,14.65,520
PHC,20200417,10,10.1,9.84,9.93,92240
PHR,20200417,43.5,44.5,43.2,44.3,1097400
PIT,20200417,3.73,3.99,3.47,3.98,11840
PJT,20200417,9.5,10,9.5,9.97,350
PLP,20200417,7.79,7.79,6.98,7.6,910
PLX,20200417,41.6,41.65,40.95,41.4,1594470
PME,20200417,55.289,56.242,55.289,56.052,75445
PMG,20200417,12.6,12.6,12.4,12.55,8430
PNC,20200417,9.93,9.93,9.93,9.93,10
PNJ,20200417,59.8,60.5,59.4,59.7,1193570
POM,20200417,4.07,4.1,4,4.1,57890
POW,20200417,9.1,9.15,9.01,9.04,7226610
PPC,20200417,24.2,24.2,23.7,23.8,161670
PTB,20200417,43.35,44,43.35,43.7,274710
PTC,20200417,4.9,4.9,4.75,4.75,1050
PTL,20200417,3.4,3.4,3.4,3.4,2010
PVD,20200417,9.86,9.86,9.68,9.8,8510590
PVT,20200417,10.3,10.3,10.1,10.3,2854200
PXI,20200417,2.7,2.88,2.7,2.87,49440
PXS,20200417,3.7,3.8,3.45,3.7,269020
PXT,20200417,1.07,1.09,1.03,1.05,16890
QBS,20200417,1.9,1.91,1.85,1.86,64170
QCG,20200417,6.25,6.32,6.18,6.2,509110
RAL,20200417,69.5,71.5,69.5,71.5,4230
RDP,20200417,7,7.18,7,7.18,18150
REE,20200417,30.8,31.4,30.8,31,617040
RIC,20200417,4.27,4.27,4.01,4.01,110
ROS,20200417,3.91,4.04,3.9,3.92,16236340
S4A,20200417,26.5,26.5,26.5,26.5,500
SAB,20200417,167.5,168,165,165.4,128300
SAM,20200417,9.24,9.3,9.22,9.29,84440
SAV,20200417,8.59,8.6,8.2,8.45,10440
SBA,20200417,13.9,13.95,13.9,13.9,130
SBT,20200417,14.4,14.9,13.25,14.85,5498430
SBV,20200417,9.1,9.13,9,9,15790
SC5,20200417,18.35,18.35,18.35,18.35,20
SCD,20200417,26,26,26,26,200
SCR,20200417,4.2,4.33,4.15,4.23,3837830
SCS,20200417,109.2,110.9,106,109.2,63560
SFC,20200417,21.9,21.9,21.9,21.9,200
SFG,20200417,5.81,5.81,5.8,5.81,99690
SFI,20200417,19.2,20.8,19.2,20.8,480
SGN,20200417,73,74.1,73,73.7,17270
SGR,20200417,14.9,14.9,14.9,14.9,0
SGT,20200417,4,4.2,4,4.2,5910
SHA,20200417,4,4.19,3.9,4.19,16350
SHI,20200417,8.7,8.7,8.4,8.4,162400
SHP,20200417,22.9,22.9,22.6,22.7,2780
SII,20200417,20,20,20,20,10
SJD,20200417,16.9,17,16.8,17,56500
SJF,20200417,1.28,1.35,1.28,1.35,463030
SJS,20200417,19.6,19.6,18.7,18.7,105550
SKG,20200417,8.86,9.2,8.8,9.19,200250
SMA,20200417,16.1,16.1,16.1,16.1,0
SMB,20200417,30,30,29.5,29.9,3100
SMC,20200417,10.9,11.2,10.2,10.8,3580
SPM,20200417,11.45,11.45,11.45,11.45,0
SRC,20200417,17.1,17.4,16.9,17.2,7440
SRF,20200417,12.095,12.659,12.048,12.518,3857
SSC,20200417,53.5,53.5,53.5,53.5,0
SSI,20200417,13.5,13.8,13.45,13.6,3936040
ST8,20200417,11.75,11.75,11.75,11.75,60
STB,20200417,9.9,9.94,9.72,9.73,8375490
STG,20200417,14.5,14.5,14.5,14.5,100
STK,20200417,17.2,17.2,16.7,16.7,406450
SVC,20200417,49.1,52.8,49.1,51,2020
SVI,20200417,68,69.3,64.3,64.3,9080
SVT,20200417,6.65,7.11,6.65,7.11,20
SZC,20200417,15.6,15.9,15.4,15.5,359660
SZL,20200417,34,35.95,33.6,35.95,132520
TAC,20200417,23.612,23.612,22.825,22.825,2138
TBC,20200417,22.8,22.8,22.8,22.8,0
TCB,20200417,17.8,17.85,17.5,17.75,2252420
TCD,20200417,9.29,9.29,8.09,9.29,21660
TCH,20200417,19.9,21.15,19.75,21.15,1349840
TCL,20200417,17.8,18,17.5,17.5,51110
TCM,20200417,15.3,15.7,15.2,15.25,1125080
TCO,20200417,7.82,7.82,7.82,7.82,10
TCR,20200417,3.3,3.3,3.3,3.3,5000
TCT,20200417,34.9,35,34.8,35,34890
TDC,20200417,7.23,7.69,7.2,7.69,114590
TDG,20200417,1.8,1.8,1.78,1.79,375670
TDH,20200417,8.3,8.88,8.3,8.88,1866270
TDM,20200417,19,19.9,19,19.45,353890
TDW,20200417,21.019,22.511,20.923,22.511,998
TEG,20200417,3.1,3.1,3,3,1250
TGG,20200417,0.79,0.8,0.78,0.8,453040
THG,20200417,40.665,41.343,40.665,41.149,5650
THI,20200417,30.45,30.45,27,28.95,40
TIP,20200417,16.5,16.8,16.3,16.5,30510
TIX,20200417,30.606,30.606,29.696,29.696,230
TLD,20200417,4.45,4.45,4.42,4.45,258130
TLG,20200417,29.95,31.45,29.6,31.45,292870
TLH,20200417,2.88,2.88,2.81,2.88,629030
TMP,20200417,33,33,32.5,33,1100
TMS,20200417,24.6,25.3,24.6,25,7510
TMT,20200417,4.82,5.12,4.82,5.12,130
TN1,20200417,63.1,63.1,62.9,63.1,1240
TNA,20200417,14.8,15.6,14.75,15,114860
TNC,20200417,15.5,15.5,15.5,15.5,25790
TNI,20200417,10.4,10.45,10.25,10.45,311860
TNT,20200417,1.49,1.49,1.48,1.48,42660
TPB,20200417,18.1,18.6,18.1,18.5,135520
TPC,20200417,7.58,7.59,7.56,7.59,1230
TRA,20200417,52.5,55,52.5,54.8,1640
TRC,20200417,26.2,26.5,26.2,26.3,13790
TS4,20200417,2.65,2.65,2.41,2.41,122360
TSC,20200417,2.15,2.3,2.15,2.3,1842680
TTB,20200417,2.87,2.87,2.86,2.87,798100
TTE,20200417,13.9,13.9,13.9,13.9,1930
TTF,20200417,2.16,2.2,2.14,2.15,811710
TV2,20200417,56,58.5,55.5,58,80260
TVB,20200417,14.25,14.5,13.25,14.15,1117570
TVS,20200417,10.6,10.7,10.5,10.7,15970
TVT,20200417,19.6,20,19.6,20,6620
TYA,20200417,12.5,12.8,12.25,12.7,35130
UDC,20200417,2.9,2.95,2.7,2.7,7320
UIC,20200417,32.145,33.229,32.145,33.229,2226
VAF,20200417,4.5,4.5,4.5,4.5,0
VCB,20200417,71.5,71.8,70.9,71.4,1473140
VCF,20200417,216.7,216.7,216.7,216.7,0
VCI,20200417,18.85,19.8,18.7,19.8,465210
VDP,20200417,33,33,33,33,100
VDS,20200417,6.2,6.3,6,6.3,2000
VFG,20200417,40,40,38.05,39.4,6170
VGC,20200417,16.5,16.65,16.5,16.65,140970
VHC,20200417,29.8,30.9,28.7,28.7,1063860
VHM,20200417,67.5,69.2,67.5,68.5,734070
VIC,20200417,95.3,96.1,89.2,96.1,1191510
VID,20200417,3.69,3.7,3.46,3.49,310
VIP,20200417,4.3,4.59,4.3,4.5,139780
VIS,20200417,19.6,21,19.55,21,840
VJC,20200417,116,118,116,117.4,391890
VMD,20200417,20.65,21,20.5,20.5,1470
VND,20200417,11.95,12.25,11.9,12.25,1563540
VNE,20200417,3.97,3.97,3.7,3.7,187790
VNG,20200417,12.75,12.85,12.7,12.8,161700
VNL,20200417,13.95,13.95,13.95,13.95,0
VNM,20200417,100,100.1,99,99.3,1767310
VNS,20200417,8.6,8.67,8.5,8.67,8360
VOS,20200417,1.36,1.43,1.35,1.42,119350
VPB,20200417,22,22.2,21.15,21.45,5009510
VPD,20200417,14.8,15,14.1,14.1,1130
VPG,20200417,18.8,19.2,18,19.2,18930
VPH,20200417,3.85,3.85,3.84,3.85,1180
VPI,20200417,41.45,41.6,41.35,41.6,514650
VPS,20200417,10.25,10.95,10.25,10.95,800
VRC,20200417,5.72,5.72,5.72,5.72,68870
VRE,20200417,26.5,27.2,26.2,26.5,4348970
VSC,20200417,23.4,24.2,23.2,23.9,108000
VSH,20200417,17.95,18.7,17.9,17.9,15800
VSI,20200417,21.8,23.35,21.8,23.35,620
VTB,20200417,10.35,10.35,10,10,6540
VTO,20200417,6.75,6.89,6.75,6.85,12940
YBM,20200417,3.58,3.58,3.5,3.5,5140
YEG,20200417,59,59,59,59,16670
AAA,20200416,11.75,12.1,11.6,11.9,3776650
AAM,20200416,11.3,11.95,11.3,11.35,5070
ABS,20200416,24.6,24.6,24.6,24.6,1810
ABT,20200416,32.55,32.55,32.55,32.55,10
ACC,20200416,18.15,19.5,18.15,19,4110
ACL,20200416,18.7,19.75,18.4,19.6,39460
ADS,20200416,10.7,10.75,9.46,9.46,2840
AGG,20200416,28.8,28.8,27.4,27.9,207890
AGM,20200416,12.5,13,12.25,13,76950
AGR,20200416,2.7,2.87,2.7,2.8,155650
AMD,20200416,2.97,3.05,2.89,2.93,4175160
ANV,20200416,15.979,16.355,15.603,16.355,469546
APC,20200416,14.4,15,13.5,13.5,24940
APG,20200416,9.22,9.3,9,9.15,583100
ASM,20200416,4.77,4.84,4.6,4.8,1317360
ASP,20200416,5.03,5.15,4.92,5.14,68040
AST,20200416,49.1,52,48.9,51,103580
ATG,20200416,0.59,0.59,0.54,0.56,17920
BBC,20200416,44.2,45.1,44,44.9,5290
BCE,20200416,6.84,6.93,6.82,6.92,31010
BCG,20200416,5,5.07,4.96,5.06,148490
BFC,20200416,11.2,11.95,11,11.95,605660
BHN,20200416,49.15,52.5,48,51,23010
BIC,20200416,25.05,25.05,24.05,25,790
BID,20200416,37.2,37.3,36.75,37.3,1210270
BMC,20200416,10.7,10.95,10.6,10.9,16600
BMI,20200416,17.009,18.364,16.728,18.364,807657
BMP,20200416,38.933,40.463,38.168,40.463,291305
BRC,20200416,11.15,11.15,11.15,11.15,10
BSI,20200416,8.25,8.25,8,8,8880
BTP,20200416,15.1,15.2,14.8,15.1,55390
BTT,20200416,35.5,35.8,31.3,31.6,2050
BVH,20200416,48.5,48.6,47.2,48.25,448560
BWE,20200416,18.4,19.1,18.35,19,171760
C32,20200416,21.05,21.3,21.05,21.25,19400
C47,20200416,7.24,7.67,7.17,7.67,198180
CAV,20200416,56.182,56.182,55.702,55.798,1062
CCI,20200416,13.4,13.4,13.4,13.4,10
CCL,20200416,5.84,6.2,5.84,5.95,524990
CDC,20200416,14.5,14.5,13.95,13.95,30040
CEE,20200416,15.5,15.75,14.7,15.55,7410
CHP,20200416,20.2,20.2,18.15,19.3,1600
CIG,20200416,1.81,1.81,1.81,1.81,10
CII,20200416,18.75,20.05,18.5,20,2067780
CKG,20200416,8.1,8.3,7.92,8.23,50510
CLC,20200416,28,28,27.5,27.5,10520
CLG,20200416,1.72,1.76,1.69,1.7,13850
CLL,20200416,24.55,24.55,24.5,24.5,100
CLW,20200416,27,27,27,27,10
CMG,20200416,27.85,28.75,27.7,28.75,47220
CMV,20200416,14.35,14.35,14.35,14.35,230
CMX,20200416,12,12.15,11.7,12,33830
CNG,20200416,20.8,21,20.4,20.4,3890
COM,20200416,45.05,45.05,45.05,45.05,0
CRC,20200416,11.4,11.4,11.35,11.4,68770
CRE,20200416,15.8,15.8,15.3,15.45,407250
CSM,20200416,14.5,14.8,14.5,14.8,86080
CSV,20200416,21.4,21.4,20.7,21.4,755030
CTD,20200416,56.7,60.2,56.7,59.4,354240
CTF,20200416,21.8,22.2,21.35,22,158230
CTG,20200416,19.6,19.9,19.4,19.8,3710320
CTI,20200416,19.1,20.2,18.9,19.7,45210
CTS,20200416,6.25,6.3,6.12,6.29,191000
CVT,20200416,17.6,17.9,17.6,17.8,41620
D2D,20200416,53.507,53.993,52.728,53.701,97651
DAG,20200416,5,5.02,4.92,4.99,89370
DAH,20200416,9.7,9.7,9.4,9.7,264910
DAT,20200416,9.77,9.77,9.77,9.77,10
DBC,20200416,24.2,26.2,24.05,26.2,3395130
DBD,20200416,50.5,50.8,50.2,50.8,78580
DCL,20200416,20.6,21.1,20.5,20.9,270280
DCM,20200416,6.5,6.6,6.46,6.55,1183890
DGW,20200416,23.35,23.35,22.7,22.9,346780
DHA,20200416,25.57,28.014,25.476,27.732,32412
DHC,20200416,34.4,34.4,33.9,34.25,71670
DHG,20200416,85.725,86.403,84.757,86.21,22753
DHM,20200416,4.65,4.7,4.2,4.44,118100
DIC,20200416,1.61,1.7,1.55,1.68,451140
DIG,20200416,11.15,11.7,11.15,11.55,1739850
DLG,20200416,1.6,1.66,1.6,1.61,3972360
DMC,20200416,52.3,54.5,51.6,52.8,250290
DPG,20200416,25.181,25.662,24.508,25.277,364602
DPM,20200416,13.568,13.809,13.375,13.471,2016387
DPR,20200416,36.4,36.4,35.3,35.4,7210
DQC,20200416,16.9,17.6,16.9,17.1,42980
DRC,20200416,17.9,18.6,17.85,18.5,471140
DRH,20200416,4.6,4.8,4.52,4.75,717570
DRL,20200416,49.982,49.982,48.914,48.914,927
DSN,20200416,44.3,44.3,43.5,44,43490
DTA,20200416,5.52,5.52,5.52,5.52,8490
DTL,20200416,18.1,18.1,18.1,18.1,10
DTT,20200416,14.7,14.7,14.7,14.7,0
DVP,20200416,32.25,32.25,31,31.75,11900
DXG,20200416,9.4,9.4,9.11,9.25,4792030
DXV,20200416,2.6,2.78,2.6,2.78,3310
E1VFVN30,20200416,12,12.2,11.9,11.95,192430
EIB,20200416,15,15.2,14.95,15.15,217150
ELC,20200416,4.62,4.71,4.61,4.7,28360
EMC,20200416,11.2,11.2,11.2,11.2,40
EVE,20200416,8.673,8.673,8.453,8.535,6853
EVG,20200416,2.48,2.51,2.46,2.5,398870
FCM,20200416,5.6,5.8,5.6,5.8,27770
FCN,20200416,8.15,8.28,8.12,8.19,564210
FDC,20200416,8.99,9.25,8.8,9.25,2790
FIR,20200416,29.45,29.7,29.45,29.55,56010
FIT,20200416,5.83,6.22,5.83,6.15,301540
FLC,20200416,3.03,3.08,3,3.02,5539650
FMC,20200416,21.3,21.3,20.8,21.2,78230
FPT,20200416,42.392,43.331,42.051,42.904,1768492
FRT,20200416,16.1,16.5,16,16.5,782750
FTM,20200416,1.52,1.57,1.47,1.57,338180
FTS,20200416,10.382,10.382,9.99,9.99,44756
FUESSVFL,20200416,8.12,8.22,8.12,8.22,260
GAB,20200416,142.1,145,142.1,143.6,64050
GAS,20200416,66.6,68,65.8,67.4,717400
GDT,20200416,24.15,24.8,24.1,24.8,16730
GEG,20200416,20.5,20.5,20,20.15,326510
GEX,20200416,16,16,15.65,16,1065860
GIL,20200416,16.35,16.35,15.9,16.2,37020
GMC,20200416,15.5,16.5,15.5,16.5,13910
GMD,20200416,16.9,17.6,16.7,17.4,1059740
GSP,20200416,10,10,10,10,100
GTA,20200416,9.901,10.441,9.901,10.171,4422
GTN,20200416,15,15.4,14.7,15.2,613130
GVR,20200416,11,11.15,10.6,10.8,634220
HAG,20200416,3.1,3.19,3.1,3.17,1895280
HAH,20200416,10,10.3,10,10.2,105930
HAI,20200416,2.8,2.88,2.7,2.73,3368290
HAP,20200416,2.91,2.92,2.87,2.92,32730
HAR,20200416,2.72,2.89,2.68,2.84,1095250
HAS,20200416,5.7,5.7,5.7,5.7,90
HAX,20200416,10.464,10.551,10.376,10.42,426461
HBC,20200416,7.8,8.1,7.6,7.85,4411080
HCD,20200416,2.9,3.24,2.9,3.24,1551330
HCM,20200416,16.15,16.85,16,16.45,1526390
HDB,20200416,20.6,21.2,20.4,20.95,1764670
HDC,20200416,14.495,15.45,14.495,15.059,945638
HDG,20200416,23.2,24.4,23.2,24.4,921010
HHS,20200416,3.75,3.85,3.55,3.68,2964770
HID,20200416,2.158,2.205,2.158,2.195,132111
HII,20200416,12.6,12.6,12.4,12.4,38130
HMC,20200416,12.1,12.5,12.1,12.1,29580
HNG,20200416,12.55,12.75,12.5,12.75,175840
HOT,20200416,36.2,36.2,34,36.2,230
HPG,20200416,19.95,20.4,19.75,20.25,6665670
HPX,20200416,27.35,27.4,25.35,26.8,167260
HQC,20200416,1.09,1.12,1.08,1.1,5284460
HRC,20200416,40,40,40,40,200
HSG,20200416,6.165,6.45,6.088,6.184,5843103
HSL,20200416,6.99,6.99,6.09,6.09,271970
HT1,20200416,12.4,12.7,12.2,12.5,70700
HTI,20200416,11.3,11.3,10.7,10.8,70
HTL,20200416,13,13,13,13,700
HTN,20200416,14.85,14.9,14.5,14.9,46410
HTT,20200416,0.97,0.97,0.92,0.92,262960
HTV,20200416,12.8,12.8,12.8,12.8,80
HU1,20200416,5.5,5.5,5.5,5.5,0
HU3,20200416,7.99,7.99,7.99,7.99,10
HUB,20200416,16.8,16.8,16,16,9360
HVG,20200416,5.5,5.5,5.12,5.19,254810
HVH,20200416,7.95,8.1,7.9,7.93,89670
HVN,20200416,24.2,24.5,23.8,24.35,1633830
HVX,20200416,3.4,3.4,3.4,3.4,0
IBC,20200416,21.8,21.8,21.3,21.7,148670
ICT,20200416,12.5,12.6,12.5,12.55,15190
IDI,20200416,3.9,3.91,3.74,3.77,1954060
IJC,20200416,9.6,9.9,9.6,9.79,239270
ILB,20200416,13.6,14.3,13.6,14.3,21930
IMP,20200416,50.6,51,50,50.8,49520
ITA,20200416,1.93,2.06,1.92,2.06,10036390
ITC,20200416,13.1,13.5,13.1,13.2,450
ITD,20200416,8.3,8.68,8.23,8.68,77410
JVC,20200416,2.86,2.86,2.73,2.8,477590
KBC,20200416,11.9,11.95,11.65,11.9,2635120
KDC,20200416,16.9,17,16.3,17,415900
KDH,20200416,20.7,20.7,20.5,20.6,517930
KHP,20200416,8.46,8.99,8.41,8.99,3820
KMR,20200416,2.11,2.11,2.06,2.11,6710
KOS,20200416,28.5,29,28.2,29,296780
KPF,20200416,21.05,21.05,21.05,21.05,0
KSB,20200416,14.8,15.65,14.65,15.5,759990
L10,20200416,16.45,16.45,14.35,14.35,410
LAF,20200416,8.3,8.3,8.2,8.2,50
LBM,20200416,25,25,24.7,24.7,40
LCG,20200416,5.02,5.35,5.02,5.1,405020
LCM,20200416,0.61,0.61,0.58,0.58,36030
LDG,20200416,4.98,5.15,4.92,5.1,3321700
LEC,20200416,15.5,16.35,15.5,16.35,450
LGC,20200416,45.5,45.5,45.5,45.5,0
LGL,20200416,4.87,5.09,4.87,5.08,41830
LHG,20200416,13.65,14.05,13.65,14,84960
LIX,20200416,51.934,55.503,51.34,55.503,318305
LM8,20200416,25,25,25,25,1350
LMH,20200416,1.2,1.27,1.17,1.27,1115680
LSS,20200416,4.2,4.3,4.01,4.3,46980
MBB,20200416,16.25,16.5,16,16.5,4540410
MCG,20200416,1.45,1.51,1.41,1.45,19090
MCP,20200416,12.705,12.705,12.705,12.705,11
MDG,20200416,11.8,11.8,11.2,11.2,3170
MHC,20200416,3.05,3.05,2.8,2.99,37920
MSH,20200416,33.3,34,31.5,34,358370
MSN,20200416,59.6,61.2,59.6,60.8,981480
MWG,20200416,76,77,75.4,76.9,1460130
NAF,20200416,24.9,25.5,24.85,25.3,47430
NAV,20200416,18.15,18.15,16.5,16.5,620
NBB,20200416,19,19.1,18.75,19,105740
NCT,20200416,52.4,54.5,52.4,54,41430
NHH,20200416,38,40,38,40,275680
NKG,20200416,5.55,5.85,5.5,5.72,650390
NLG,20200416,21.35,21.35,20.8,21,631360
NNC,20200416,43.3,44.35,43.3,44.35,3720
NSC,20200416,70,70,65.2,68,2550
NT2,20200416,18.6,19.4,18.5,19,496470
NTL,20200416,17.1,17.3,17.05,17.25,142730
NVL,20200416,51.7,51.9,51.4,51.9,455280
NVT,20200416,4.84,4.84,4.84,4.84,560
OGC,20200416,2.63,2.73,2.63,2.71,434740
OPC,20200416,49.3,54,49.3,52,1850
PAC,20200416,20.9,20.9,20.1,20.3,43520
PAN,20200416,23.3,23.4,22.9,23,509740
PC1,20200416,13.2,13.7,13.2,13.5,245690
PDN,20200416,58.6,62.3,58.5,62.3,300
PDR,20200416,22.077,22.077,21.856,21.944,477902
PET,20200416,7,7.04,6.96,7,122000
PGC,20200416,13.2,13.2,13.1,13.1,7890
PGD,20200416,30,30,28.7,28.7,2390
PGI,20200416,14.3,16.15,14.3,14.6,9750
PHC,20200416,9.84,10,9.84,9.9,80250
PHR,20200416,42.5,43.1,42.3,42.85,488500
PIT,20200416,3.63,3.98,3.63,3.73,7220
PJT,20200416,10,10,9.5,9.5,260
PLP,20200416,6.95,7.5,6.95,7.49,410
PLX,20200416,40,41.4,39.85,41,1953570
PME,20200416,55.766,55.766,55.003,55.289,5119
PMG,20200416,12.75,12.75,12.5,12.5,1900
PNC,20200416,10.4,10.4,9.3,9.3,30
PNJ,20200416,58.8,59.5,57.5,59,621760
POM,20200416,4.14,4.14,4.05,4.09,11190
POW,20200416,9.04,9.04,8.87,8.95,6101990
PPC,20200416,23.697,23.697,23.218,23.457,283592
PTB,20200416,43.6,43.6,42.7,43.35,197970
PTC,20200416,4.9,4.9,4.9,4.9,2800
PTL,20200416,3.3,3.6,3.3,3.6,18980
PVD,20200416,9.35,9.79,9.16,9.6,5462140
PVT,20200416,8.9,9.65,8.83,9.65,4075440
PXI,20200416,2.7,2.7,2.7,2.7,30
PXS,20200416,3.76,3.76,3.47,3.7,118130
PXT,20200416,1.05,1.1,1.05,1.09,4360
QBS,20200416,1.77,1.87,1.77,1.8,10480
QCG,20200416,6.07,6.48,6.07,6.35,645590
RAL,20200416,69.5,69.5,68.5,69.5,2210
RDP,20200416,7.1,7.19,7.1,7.19,3640
REE,20200416,30.75,31,30.65,30.8,406410
RIC,20200416,4,4,4,4,0
ROS,20200416,4,4.18,3.92,4,14415090
S4A,20200416,27.2,27.2,27.2,27.2,1000
SAB,20200416,153,163.2,153,157.6,158280
SAM,20200416,9.22,9.24,9.1,9.24,61030
SAV,20200416,7.7,8.35,7.7,8.06,16510
SBA,20200416,14,14,13.55,13.6,10840
SBT,20200416,14.05,14.2,13.8,14.2,2180850
SBV,20200416,9.2,9.2,9,9.1,13520
SC5,20200416,19.4,19.4,18.3,18.3,20
SCD,20200416,26.2,26.2,26.2,26.2,500
SCR,20200416,4.14,4.18,4.05,4.12,1540890
SCS,20200416,109,109.9,106,109.2,32900
SFC,20200416,21.5,21.9,21.5,21.9,110
SFG,20200416,5.25,5.43,5.2,5.43,84150
SFI,20200416,19,19.8,19,19.8,440
SGN,20200416,69.7,70.8,69.7,70.8,7540
SGR,20200416,14.9,14.9,14.9,14.9,0
SGT,20200416,3.68,4.1,3.66,4.05,52390
SHA,20200416,4,4,3.92,3.92,930
SHI,20200416,8.75,8.75,8.6,8.7,314380
SHP,20200416,23.95,23.95,22.25,22.25,30
SII,20200416,20.05,20.05,20.05,20.05,0
SJD,20200416,16.8,16.9,16.6,16.9,23780
SJF,20200416,1.27,1.29,1.24,1.27,478030
SJS,20200416,19,19,18.5,18.85,56740
SKG,20200416,8.9,8.99,8.79,8.89,252390
SMA,20200416,16.1,16.1,16.1,16.1,0
SMB,20200416,30,30,29.5,29.5,3220
SMC,20200416,11,11,10.95,10.95,300
SPM,20200416,11.45,11.45,11.45,11.45,0
SRC,20200416,16,17.1,16,17.1,11040
SRF,20200416,13.036,13.036,12.706,12.706,106
SSC,20200416,53.5,53.5,53.5,53.5,210
SSI,20200416,13.2,13.55,13.1,13.35,2603060
ST8,20200416,11.7,11.7,11.7,11.7,0
STB,20200416,9.5,9.95,9.5,9.72,7634020
STG,20200416,13.1,14.5,13.1,14.5,610
STK,20200416,17.2,17.2,16.85,16.9,93050
SVC,20200416,50.5,51.8,50.5,51.8,32110
SVI,20200416,64.8,64.8,61.1,64.8,90
SVT,20200416,6.65,6.65,6.65,6.65,10
SZC,20200416,14.7,15.4,14.45,15.2,307450
SZL,20200416,33.3,33.9,33.2,33.6,43980
TAC,20200416,22.131,22.686,22.084,22.223,2765
TBC,20200416,23,23,22.8,22.8,1930
TCB,20200416,17.5,17.55,17.2,17.55,1858330
TCD,20200416,9.3,9.4,8.69,8.69,2280
TCH,20200416,19.65,20.2,19.5,19.8,361730
TCL,20200416,18,18.1,17.7,17.8,7150
TCM,20200416,15.65,15.95,15.25,15.3,498680
TCO,20200416,8.4,8.4,8.4,8.4,300
TCR,20200416,3.22,3.22,3.22,3.22,10
TCT,20200416,35,35,34.8,34.8,27310
TDC,20200416,7.15,7.24,7.1,7.2,69860
TDG,20200416,1.8,1.8,1.77,1.78,436440
TDH,20200416,7.95,8.3,7.86,8.3,1521690
TDM,20200416,18.2,19,18.2,19,258820
TDW,20200416,21.019,21.068,21.019,21.068,21
TEG,20200416,3,3,2.9,2.95,1180
TGG,20200416,0.77,0.81,0.75,0.79,444340
THG,20200416,41.343,41.343,40.471,41.149,7839
THI,20200416,28.5,28.5,28.5,28.5,0
TIP,20200416,16.2,16.5,16,16.25,10770
TIX,20200416,28.738,28.738,28.738,28.738,0
TLD,20200416,4.43,4.5,4.4,4.5,265420
TLG,20200416,30,30.1,29.2,29.4,173890
TLH,20200416,2.53,2.7,2.53,2.7,527620
TMP,20200416,33,33.8,32.7,32.7,810
TMS,20200416,25.35,25.35,25.35,25.35,0
TMT,20200416,4.86,4.88,4.85,4.85,1740
TN1,20200416,62.8,63.1,62.8,63.1,1120
TNA,20200416,14.8,15.6,14.8,15,54140
TNC,20200416,14.75,14.75,14,14.5,6030
TNI,20200416,10.6,10.6,10.3,10.4,189910
TNT,20200416,1.48,1.5,1.45,1.46,33930
TPB,20200416,18.3,18.3,17.8,18.15,73710
TPC,20200416,7.95,7.95,7.32,7.32,280
TRA,20200416,54.2,54.5,54.2,54.5,150
TRC,20200416,25.9,26.4,25.4,25.4,223060
TS4,20200416,2.49,2.59,2.42,2.59,20030
TSC,20200416,2.1,2.15,2.07,2.15,424330
TTB,20200416,2.52,2.69,2.51,2.69,646650
TTE,20200416,13.05,14,13.05,14,40
TTF,20200416,2.1,2.17,2.06,2.16,327330
TV2,20200416,54,55,53.5,55,25690
TVB,20200416,14.5,15.15,13.25,14.2,1270030
TVS,20200416,10.6,10.6,10.6,10.6,340
TVT,20200416,19.6,19.6,18.9,19.6,2010
TYA,20200416,12.45,12.85,12.25,12.5,14360
UDC,20200416,2.65,2.8,2.65,2.8,9100
UIC,20200416,32.416,32.687,32.416,32.507,3810
VAF,20200416,4.5,4.5,4.5,4.5,0
VCB,20200416,70,71.2,69.8,71.2,1057050
VCF,20200416,216.7,216.7,216.7,216.7,500
VCI,20200416,18.3,19.2,18.1,18.7,327780
VDP,20200416,33,33,33,33,10
VDS,20200416,6.3,6.3,6.3,6.3,0
VFG,20200416,40,40,39.2,39.2,1040
VGC,20200416,15.8,16.45,15.7,16.45,319380
VHC,20200416,27.9,29.3,26.8,29.2,488650
VHM,20200416,67.6,68.2,66.8,67.5,670940
VIC,20200416,96,96,94.7,95.9,845580
VID,20200416,3.49,3.49,3.49,3.49,1030
VIP,20200416,4.25,4.38,4.25,4.3,131090
VIS,20200416,21,21,20.5,21,1310
VJC,20200416,111,116,110.6,116,304040
VMD,20200416,20.9,20.9,20.4,20.4,7550
VND,20200416,11.4,11.8,11.2,11.7,1085770
VNE,20200416,3.9,3.92,3.77,3.89,69380
VNG,20200416,12.6,12.75,12.5,12.75,182460
VNL,20200416,13.95,13.95,13.95,13.95,0
VNM,20200416,99.3,99.5,98.9,99.3,1155660
VNS,20200416,8.56,8.6,8.5,8.53,7740
VOS,20200416,1.35,1.36,1.32,1.36,299000
VPB,20200416,21.05,21.75,21,21.75,3778190
VPD,20200416,14.1,14.8,14.1,14.8,2650
VPG,20200416,20,20,18.6,19.1,56590
VPH,20200416,3.76,3.9,3.7,3.71,23700
VPI,20200416,41.65,41.65,41.4,41.45,438970
VPS,20200416,10.25,10.3,10.25,10.25,2180
VRC,20200416,5.09,5.35,5,5.35,312390
VRE,20200416,25.65,26.5,25.35,26.5,2924260
VSC,20200416,22.4,23.7,22.15,23.4,155730
VSH,20200416,17.75,18,17.2,17.5,18310
VSI,20200416,21.1,22,21.1,21.85,670
VTB,20200416,10.35,10.35,9.7,9.7,540
VTO,20200416,6.72,6.72,6.7,6.7,11120
YBM,20200416,3.64,3.64,3.5,3.59,4020
YEG,20200416,52,55.2,51.9,55.2,34630
AAA,20200415,10.95,11.55,10.9,11.55,4217640
AAM,20200415,11.3,12,11.3,12,60
ABS,20200415,26.45,26.45,26.45,26.45,2760
ABT,20200415,34,34,34,34,270
ACC,20200415,19.1,19.5,19.1,19.5,3140
ACL,20200415,18.5,18.9,18,18.7,10050
ADS,20200415,10.1,10.9,10.1,10.1,3210
AGG,20200415,29,29.05,28.6,28.8,212890
AGM,20200415,11.45,12.15,11.45,12.15,112620
AGR,20200415,2.9,2.92,2.87,2.88,232210
AMD,20200415,2.75,2.93,2.75,2.93,7145920
ANV,20200415,16.167,16.261,15.838,15.979,296143
APC,20200415,15,15,14.4,14.5,29250
APG,20200415,9.41,9.5,9.22,9.22,466410
ASM,20200415,4.7,4.82,4.56,4.78,1304250
ASP,20200415,5,5.06,4.9,5.02,67620
AST,20200415,47.5,50,45.6,49,95620
ATG,20200415,0.57,0.57,0.55,0.56,24510
BBC,20200415,42.1,43.6,42.1,42.2,8350
BCE,20200415,6.9,6.97,6.8,6.94,41100
BCG,20200415,5.07,5.09,4.95,5,114210
BFC,20200415,11,11.4,11,11.2,504800
BHN,20200415,47.7,49.15,47.6,49.15,9920
BIC,20200415,25,25,25,25,1010
BID,20200415,36.7,37.7,36.7,37.3,1107070
BMC,20200415,10.9,11,10.6,10.75,20410
BMI,20200415,17.757,17.757,16.869,17.196,411715
BMP,20200415,38.168,39.315,37.785,38.933,104381
BRC,20200415,11.95,11.95,11.95,11.95,0
BSI,20200415,8.19,8.3,7.9,8.3,3520
BTP,20200415,15,15.4,14.8,15.2,57850
BTT,20200415,33.2,37.95,33.2,33.5,570
BVH,20200415,47,49.1,46.9,48.6,699600
BWE,20200415,18.15,18.5,17.95,18.35,329290
C32,20200415,19.85,21.3,19.85,21.05,74620
C47,20200415,7,7.17,7,7.17,57230
CAV,20200415,57.622,57.622,57.622,57.622,3124
CCI,20200415,12,12.55,12,12.55,80
CCL,20200415,5.47,5.84,5.47,5.84,404660
CDC,20200415,14.95,14.95,14,14.95,2200
CEE,20200415,15.8,15.8,15.8,15.8,30
CHP,20200415,18.4,19,18.35,19,6430
CIG,20200415,1.85,1.85,1.81,1.81,2180
CII,20200415,18.75,19.15,18.55,18.75,967360
CKG,20200415,8.3,8.3,8.1,8.15,25040
CLC,20200415,27.7,28.5,27.7,28,22140
CLG,20200415,1.63,1.74,1.63,1.72,143900
CLL,20200415,25.9,25.9,25.9,25.9,10
CLW,20200415,25.25,25.25,25.25,25.25,0
CMG,20200415,27.6,27.95,27.4,27.7,34680
CMV,20200415,15.55,15.55,14.55,15.4,470
CMX,20200415,11.75,12.4,11.6,12.1,111750
CNG,20200415,20,20.5,20,20.5,27000
COM,20200415,45.05,45.05,45.05,45.05,0
CRC,20200415,11.45,11.45,11.35,11.4,20230
CRE,20200415,16,16,15.6,15.9,475240
CSM,20200415,14.1,15,13.7,14.5,80930
CSV,20200415,19.3,20,19,20,603240
CTD,20200415,53,56.7,53,56.7,549210
CTF,20200415,22,22.9,21.65,21.75,151470
CTG,20200415,19.2,19.95,19.2,19.85,6758040
CTI,20200415,19,19.4,18.95,19.1,47450
CTS,20200415,6.1,6.34,6.1,6.34,92460
CVT,20200415,17.3,17.9,17.25,17.85,200210
D2D,20200415,50.296,53.798,50.296,53.798,261961
DAG,20200415,4.95,5.05,4.82,5.05,95970
DAH,20200415,9.8,9.95,9.6,9.7,400300
DAT,20200415,10.5,10.5,10.5,10.5,10
DBC,20200415,23.7,24.55,23.4,24.5,3733810
DBD,20200415,50.3,50.4,49.5,50.3,23840
DCL,20200415,20.6,21,20.6,20.6,245570
DCM,20200415,6.58,6.66,6.56,6.56,1303660
DGW,20200415,23.7,23.9,23.3,23.4,311960
DHA,20200415,26.04,26.228,25.382,26.228,10478
DHC,20200415,33.8,35.4,33.8,34.25,89060
DHG,20200415,84.272,86.694,84.272,85.338,17922
DHM,20200415,4.44,4.44,4.15,4.44,354550
DIC,20200415,1.59,1.61,1.53,1.61,366720
DIG,20200415,11.3,11.45,11.15,11.35,1664740
DLG,20200415,1.54,1.64,1.54,1.63,13619720
DMC,20200415,54.9,55.3,52.5,53,168840
DPG,20200415,24.989,26.238,24.989,25.758,635294
DPM,20200415,13.906,14.003,13.665,13.665,2050755
DPR,20200415,35,35.7,35,35.3,2020
DQC,20200415,17.4,17.4,17,17,10730
DRC,20200415,17.1,18.2,17,17.95,565230
DRH,20200415,4.53,4.88,4.52,4.68,910800
DRL,20200415,49.496,49.982,48.526,49.982,587
DSN,20200415,44.1,44.3,44,44.3,78500
DTA,20200415,5.16,5.16,5.16,5.16,13860
DTL,20200415,15,17.1,15,17,1080
DTT,20200415,14.7,14.7,14.7,14.7,10
DVP,20200415,30.9,32,30.9,31.95,18970
DXG,20200415,9.02,9.45,9,9.4,4435250
DXV,20200415,2.6,2.6,2.6,2.6,0
E1VFVN30,20200415,11.82,12.1,11.82,12.1,401090
EIB,20200415,15.15,15.2,14.9,15.15,121970
ELC,20200415,4.5,4.69,4.5,4.69,45670
EMC,20200415,12,12,12,12,0
EVE,20200415,8.526,8.535,8.269,8.517,15907
EVG,20200415,2.46,2.5,2.41,2.49,429720
FCM,20200415,5.95,5.95,5.6,5.6,3010
FCN,20200415,8.2,8.35,8.18,8.21,666920
FDC,20200415,8.65,8.65,8.65,8.65,10
FIR,20200415,29.35,29.65,29.35,29.5,65260
FIT,20200415,6,6.29,5.9,6.05,405030
FLC,20200415,2.97,3.07,2.97,3.03,7667750
FMC,20200415,20.4,21.3,20.4,21.3,121930
FPT,20200415,43.075,43.331,42.52,42.734,2585303
FRT,20200415,14.95,15.45,14.65,15.45,741410
FTM,20200415,1.38,1.47,1.37,1.47,447430
FTS,20200415,9.51,10.164,9.51,10.164,210769
FUESSVFL,20200415,8.2,8.3,8.2,8.24,2230
GAB,20200415,141.1,144,141.1,142.6,35840
GAS,20200415,65.8,67.3,65.5,66.6,645240
GDT,20200415,24.45,24.5,24.2,24.5,34110
GEG,20200415,20.85,20.85,20.5,20.5,313010
GEX,20200415,16.3,16.3,15.7,16,1246110
GIL,20200415,15.9,16.45,15.8,16.35,42410
GMC,20200415,16,16.2,15.5,16.2,24440
GMD,20200415,16.6,17,16.6,16.95,339960
GSP,20200415,10,10.7,9.5,10,510
GTA,20200415,10.756,10.801,9.901,9.901,489
GTN,20200415,14.65,15.15,14.4,15.1,954830
GVR,20200415,10.5,11.3,10.5,11.15,788140
HAG,20200415,3.07,3.19,3.06,3.11,3224410
HAH,20200415,9.92,10.2,9.92,10.15,87230
HAI,20200415,2.63,2.82,2.63,2.8,3946790
HAP,20200415,2.86,2.93,2.86,2.92,48920
HAR,20200415,2.64,2.79,2.64,2.71,358600
HAS,20200415,5.7,5.9,5.7,5.9,60
HAX,20200415,10.638,10.812,10.376,10.464,442906
HBC,20200415,7.26,7.75,7.26,7.75,6304350
HCD,20200415,3.02,3.03,2.84,3.03,670160
HCM,20200415,16,16.6,16,16.4,1736130
HDB,20200415,20,20.65,20,20.65,1176120
HDC,20200415,14.235,14.669,14.105,14.669,749326
HDG,20200415,21.85,22.85,21.6,22.85,620640
HHS,20200415,3.37,3.6,3.35,3.6,2086890
HID,20200415,2.186,2.233,2.12,2.195,114686
HII,20200415,12.75,13,12.5,12.7,90370
HMC,20200415,12,12.1,11.25,12.1,16880
HNG,20200415,12.6,12.9,12.6,12.8,223630
HOT,20200415,33.85,33.85,33.85,33.85,290
HPG,20200415,20,20.3,19.95,20.1,5960450
HPX,20200415,27.5,27.55,27.1,27.25,157390
HQC,20200415,1.06,1.09,1.06,1.09,5709040
HRC,20200415,41.5,41.5,40.8,40.9,210
HSG,20200415,5.993,6.146,5.898,6.146,7850401
HSL,20200415,6.54,6.54,6.54,6.54,29940
HT1,20200415,12.3,12.5,12.1,12.5,139170
HTI,20200415,10.6,11,10.6,10.95,1050
HTL,20200415,13,13,13,13,400
HTN,20200415,14.7,14.9,14.5,14.9,46250
HTT,20200415,1.01,1.01,0.93,0.98,167460
HTV,20200415,13.3,13.3,12.5,12.8,320
HU1,20200415,5.35,5.99,5.29,5.5,8410
HU3,20200415,7.62,8.25,7.62,7.9,5160
HUB,20200415,16.5,16.6,16,16,13510
HVG,20200415,5.15,5.59,5.15,5.49,99610
HVH,20200415,7.94,8.16,7.7,7.95,138940
HVN,20200415,22.7,24.3,22.5,24.2,1763390
HVX,20200415,3.4,3.4,3.4,3.4,10
IBC,20200415,21.9,21.9,21.75,21.8,235950
ICT,20200415,12.9,12.9,12.55,12.9,16720
IDI,20200415,3.89,4.05,3.85,3.91,1190240
IJC,20200415,9.18,9.8,9.16,9.78,358560
ILB,20200415,13.5,13.9,13.45,13.7,56580
IMP,20200415,50.5,51,50.2,50.7,29770
ITA,20200415,1.9,1.94,1.9,1.93,7156730
ITC,20200415,13,13.2,12.4,13.2,8580
ITD,20200415,7.9,8.3,7.9,8.3,188000
JVC,20200415,2.89,2.9,2.77,2.86,795900
KBC,20200415,11.5,12.05,11.5,11.95,3249740
KDC,20200415,16.2,17,16.2,16.9,401060
KDH,20200415,20.4,20.65,20.4,20.65,559480
KHP,20200415,8.4,8.99,8.4,8.99,380
KMR,20200415,2.13,2.13,2.06,2.11,36210
KOS,20200415,28.2,28.9,28.1,28.6,200560
KPF,20200415,21.05,21.05,21.05,21.05,10
KSB,20200415,14.8,15.25,14.7,15,895670
L10,20200415,15.4,15.4,15.4,15.4,360
LAF,20200415,8.13,8.13,8.12,8.12,600
LBM,20200415,25.4,25.4,24.8,25,3390
LCG,20200415,4.7,5.02,4.7,5.02,543360
LCM,20200415,0.58,0.61,0.58,0.61,205230
LDG,20200415,4.99,5.08,4.87,5,3317350
LEC,20200415,16.6,16.6,16.5,16.5,150
LGC,20200415,45.5,45.5,45.5,45.5,0
LGL,20200415,4.9,5.12,4.88,5.09,29770
LHG,20200415,13.4,13.75,13.4,13.65,64200
LIX,20200415,50.646,52.529,50.349,51.934,143493
LM8,20200415,24,24,22.35,24,860
LMH,20200415,1.13,1.2,1.13,1.19,528360
LSS,20200415,4.14,4.21,4.1,4.19,26370
MBB,20200415,16,16.5,15.9,16.35,10310960
MCG,20200415,1.51,1.51,1.51,1.51,50
MCP,20200415,13.599,13.599,13.599,13.599,0
MDG,20200415,11.2,11.85,11.2,11.85,3360
MHC,20200415,2.86,2.95,2.86,2.93,180
MSH,20200415,33,33.65,32.5,33.5,292070
MSN,20200415,61,62.3,60.7,60.9,1106350
MWG,20200415,76,78.2,75.6,76.8,1555700
NAF,20200415,24.2,25,23.9,24.9,180850
NAV,20200415,19.3,19.3,17,17,170
NBB,20200415,18.95,19,18.9,18.9,195140
NCT,20200415,52.9,54,52.3,52.9,45560
NHH,20200415,37.95,38,36.5,38,274210
NKG,20200415,5.75,5.75,5.6,5.62,939290
NLG,20200415,20.8,21.4,20.75,21.35,629440
NNC,20200415,43.3,44.35,43.3,44.35,5060
NSC,20200415,70,70,69.5,70,330
NT2,20200415,18.5,18.9,18.35,18.6,861000
NTL,20200415,17,17.4,16.8,17.3,274150
NVL,20200415,51.8,52,51.2,51.9,446900
NVT,20200415,4.8,5.19,4.8,5.19,1240
OGC,20200415,2.68,2.74,2.63,2.68,292540
OPC,20200415,52,53,51,53,570
PAC,20200415,21,21,20.5,20.9,48710
PAN,20200415,23.1,23.5,22.95,23,639850
PC1,20200415,13.2,13.6,13.05,13.55,725070
PDN,20200415,62.5,62.5,62.5,62.5,60
PDR,20200415,22.21,22.21,22.033,22.077,401405
PET,20200415,6.96,7.19,6.95,7,42760
PGC,20200415,13.3,13.3,12.9,13.25,7770
PGD,20200415,30.5,30.6,28.6,30,7030
PGI,20200415,14.8,15.8,14.8,15.1,2560
PHC,20200415,9.8,9.97,9.6,9.84,48170
PHR,20200415,41.5,43.6,41.5,42.7,653720
PIT,20200415,4.1,4.1,3.72,3.9,4090
PJT,20200415,9.3,10.15,9.3,10.1,10320
PLP,20200415,7.26,7.5,7.26,7.33,26190
PLX,20200415,39.6,40.45,39.15,39.9,1210150
PME,20200415,55.766,56.91,55.48,56.814,17655
PMG,20200415,13,13,12.85,12.85,1530
PNC,20200415,9.2,9.84,8.71,9.84,2130
PNJ,20200415,57.8,59.4,57.8,59.2,797850
POM,20200415,3.92,4.15,3.74,4.14,17080
POW,20200415,9.05,9.18,9.01,9.06,5992790
PPC,20200415,23.745,24.032,23.649,23.888,201991
PTB,20200415,42.8,44.15,42.4,43.6,279040
PTC,20200415,5.38,5.38,4.77,4.9,4550
PTL,20200415,3.44,3.54,3.44,3.54,170
PVD,20200415,9.36,9.7,9.35,9.47,5227150
PVT,20200415,9.05,9.09,8.74,9.02,2338090
PXI,20200415,2.62,2.79,2.62,2.62,400
PXS,20200415,4,4,3.73,3.73,68800
PXT,20200415,1.14,1.14,1.09,1.1,31500
QBS,20200415,1.8,1.85,1.78,1.83,24770
QCG,20200415,5.68,6.07,5.68,6.07,672600
RAL,20200415,69.4,69.4,68,68,3150
RDP,20200415,6.8,7.19,6.42,7.19,15710
REE,20200415,30.5,31.35,30.45,31,1219270
RIC,20200415,4,4,4,4,1060
ROS,20200415,3.71,4.08,3.71,4,16345390
S4A,20200415,26.6,27.2,26.6,27.2,1000
SAB,20200415,143.5,153.4,143.5,153,210030
SAM,20200415,9.22,9.22,9.2,9.22,70780
SAV,20200415,8.01,8.1,8,8.03,7470
SBA,20200415,13.7,14.2,13.7,14.2,18340
SBT,20200415,14.2,14.5,14.05,14.15,1564070
SBV,20200415,9.2,9.2,9.19,9.2,10470
SC5,20200415,21.2,21.2,19,19,80
SCD,20200415,26.2,26.2,26.2,26.2,10
SCR,20200415,4.05,4.18,4.05,4.12,2212120
SCS,20200415,106,109.1,106,109,39540
SFC,20200415,20.5,20.5,20.5,20.5,30
SFG,20200415,5.38,5.38,5.06,5.08,20490
SFI,20200415,18.5,19.9,18.5,19,680
SGN,20200415,69,70.6,69,69.7,9850
SGR,20200415,14.9,14.9,14.9,14.9,0
SGT,20200415,3.9,4.1,3.87,3.9,10390
SHA,20200415,3.92,3.92,3.92,3.92,10
SHI,20200415,8.74,8.75,8.7,8.7,274760
SHP,20200415,22.5,22.5,22.5,22.5,370
SII,20200415,20.05,20.05,20.05,20.05,0
SJD,20200415,16.5,17,16.5,16.8,84120
SJF,20200415,1.29,1.29,1.24,1.27,495280
SJS,20200415,18.6,18.95,18,18.95,139830
SKG,20200415,9.1,9.15,8.95,9.1,285520
SMA,20200415,16.1,16.1,16.1,16.1,0
SMB,20200415,29.2,30.65,29.2,30,48800
SMC,20200415,10.9,11.4,10.9,11.3,680
SPM,20200415,11.45,11.45,11.45,11.45,0
SRC,20200415,16.3,16.3,16.1,16.1,7110
SRF,20200415,12.706,12.706,12.424,12.706,234
SSC,20200415,50.7,50.7,50.7,50.7,50
SSI,20200415,13.3,13.45,13.2,13.35,3075990
ST8,20200415,11.7,12,11.7,11.7,5110
STB,20200415,9.2,9.8,9.18,9.7,14857170
STG,20200415,13.25,14.25,13.25,14,2280
STK,20200415,16.6,17.2,16.6,17,186870
SVC,20200415,50,50.6,48.1,48.5,31360
SVI,20200415,60,60.6,60,60.6,320
SVT,20200415,7.14,7.14,7.14,7.14,0
SZC,20200415,14.2,14.7,14.15,14.7,349720
SZL,20200415,32.7,33.9,32.5,33.6,45860
TAC,20200415,21.668,21.853,21.668,21.76,6933
TBC,20200415,22.3,22.8,22.3,22.8,650
TCB,20200415,17.3,17.55,17.2,17.55,2536130
TCD,20200415,9.27,9.29,8.75,9.29,2170
TCH,20200415,19.1,20.35,19.1,19.5,544080
TCL,20200415,17.7,17.9,17.5,17.9,32430
TCM,20200415,16,16.6,15.5,15.85,1162510
TCO,20200415,8.33,8.4,8.33,8.4,20
TCR,20200415,3.16,3.16,3.16,3.16,0
TCT,20200415,33.9,35,33.5,35,13730
TDC,20200415,7.1,7.29,7.1,7.24,80090
TDG,20200415,1.79,1.8,1.75,1.79,405240
TDH,20200415,7.4,7.86,7.37,7.86,1491750
TDM,20200415,18.45,18.65,17.95,18.4,247250
TDW,20200415,21.068,21.068,21.068,21.068,73
TEG,20200415,2.9,2.9,2.9,2.9,120
TGG,20200415,0.77,0.78,0.74,0.77,259890
THG,20200415,40.859,41.633,40.084,41.052,3894
THI,20200415,28.5,28.5,28.5,28.5,0
TIP,20200415,15.3,16.35,15.3,16.2,60510
TIX,20200415,28.738,28.738,28.738,28.738,0
TLD,20200415,4.43,4.45,4.12,4.43,36460
TLG,20200415,29.5,30.7,29.5,30,184860
TLH,20200415,2.46,2.59,2.39,2.53,309150
TMP,20200415,33.8,34,33.8,34,790
TMS,20200415,24.5,25.35,24,25.35,2990
TMT,20200415,5.09,5.15,5.09,5.09,80
TN1,20200415,62.9,63.3,62.9,63,1430
TNA,20200415,16.2,16.2,15.4,15.8,273130
TNC,20200415,12.9,13.8,12.9,13.8,2660
TNI,20200415,10.55,10.7,10.35,10.6,992430
TNT,20200415,1.47,1.48,1.45,1.48,43310
TPB,20200415,17.35,18.3,17.35,18.3,197400
TPC,20200415,7.03,7.5,7.03,7.5,5180
TRA,20200415,54.9,55,54,54.2,9230
TRC,20200415,25.9,25.95,25.05,25.05,309090
TS4,20200415,2.41,2.6,2.4,2.49,67420
TSC,20200415,2.09,2.15,2.05,2.14,477410
TTB,20200415,2.51,2.53,2.45,2.52,677720
TTE,20200415,14,14,14,14,0
TTF,20200415,2.15,2.22,2.14,2.16,593060
TV2,20200415,53.5,54.5,53.5,54,39470
TVB,20200415,12.4,14.2,12.4,14.2,1057720
TVS,20200415,10.65,10.65,10.65,10.65,10
TVT,20200415,19,19.9,19,19.6,1170
TYA,20200415,12.5,12.7,11.95,12.65,11690
UDC,20200415,2.95,2.95,2.83,2.83,2330
UIC,20200415,35.035,35.035,32.416,32.416,100
VAF,20200415,4.5,4.5,4.5,4.5,20
VCB,20200415,69.7,71.3,69.7,70.9,1017740
VCF,20200415,216.5,216.5,216.5,216.5,0
VCI,20200415,17.8,18.7,17.8,18.3,1117240
VDP,20200415,33,33,33,33,3090
VDS,20200415,6.3,6.3,5.86,6.3,2060
VFG,20200415,39.5,39.5,38,38,610
VGC,20200415,16.1,16.1,15.7,15.7,82480
VHC,20200415,28,28.3,27.3,28,582510
VHM,20200415,68.4,69,67.5,67.8,533620
VIC,20200415,95.6,96,94.9,96,1176850
VID,20200415,3.8,3.99,3.73,3.75,5150
VIP,20200415,4.18,4.33,4.18,4.33,126320
VIS,20200415,22,22,22,22,0
VJC,20200415,111.8,112.2,106,110.8,244450
VMD,20200415,21,21,21,21,20
VND,20200415,11.25,11.55,11.25,11.35,713990
VNE,20200415,3.7,3.9,3.7,3.76,199270
VNG,20200415,12.85,12.85,12.55,12.6,184800
VNL,20200415,12.6,13.95,12.6,13.95,30
VNM,20200415,99.7,99.7,99.2,99.2,886130
VNS,20200415,8.67,8.67,8.55,8.56,11980
VOS,20200415,1.32,1.36,1.32,1.36,78680
VPB,20200415,21.75,22.6,21.5,21.75,4994760
VPD,20200415,14,14.1,14,14.1,1320
VPG,20200415,19.3,20.3,19.3,20,78280
VPH,20200415,3.8,3.95,3.75,3.76,61030
VPI,20200415,41.7,41.75,41.55,41.65,100640
VPS,20200415,11.8,11.9,11,11,8100
VRC,20200415,4.91,5.19,4.91,5,114900
VRE,20200415,26.3,26.7,25.65,26.1,2686900
VSC,20200415,21.75,22.5,21.65,22.35,219580
VSH,20200415,17,17.95,16.8,17,12630
VSI,20200415,21.95,22.65,21.95,22.65,80
VTB,20200415,10.1,10.1,9.7,9.7,910
VTO,20200415,6.65,6.7,6.52,6.65,23540
YBM,20200415,3.54,3.63,3.54,3.59,5270
YEG,20200415,49.8,52,49.8,51.6,25350
AAA,20200414,10.7,10.85,10.55,10.8,1358420
AAM,20200414,11.3,11.3,11.3,11.3,1720
ABS,20200414,28.4,28.4,28.4,28.4,2390
ABT,20200414,32,32,32,32,70
ACC,20200414,18,20,18,20,310
ACL,20200414,18.6,18.6,17.6,18.5,14100
ADS,20200414,9.72,10.45,9.72,10.4,1040
AGG,20200414,29.3,29.4,28.8,29,200870
AGM,20200414,11.25,11.4,10.8,11.4,11700
AGR,20200414,2.96,2.96,2.75,2.88,377300
AMD,20200414,2.81,2.83,2.7,2.74,3569630
ANV,20200414,15.509,16.026,15.274,15.885,145614
APC,20200414,14.05,14.9,14.05,14.9,13410
APG,20200414,9.45,9.45,9.31,9.41,444490
ASM,20200414,4.26,4.55,4.25,4.55,2146190
ASP,20200414,5,5,4.9,5,28410
AST,20200414,50.3,50.3,47.45,47.5,105100
ATG,20200414,0.58,0.58,0.54,0.57,9070
BBC,20200414,42.5,44.1,42.5,43.6,2590
BCE,20200414,7,7,6.82,6.97,19300
BCG,20200414,5.1,5.1,4.93,5.07,154690
BFC,20200414,10.2,10.9,10.2,10.9,515940
BHN,20200414,50.1,50.1,47.1,47.6,24200
BIC,20200414,25,25,25,25,550
BID,20200414,37.05,37.55,35.8,36.5,1220360
BMC,20200414,10.8,11.2,10.6,10.9,17550
BMI,20200414,17.196,17.196,16.822,17.196,838976
BMP,20200414,37.833,38.12,37.594,37.737,134059
BRC,20200414,11.95,11.95,11.95,11.95,0
BSI,20200414,8,8.19,8,8.19,5140
BTP,20200414,14.9,15.15,14.9,15.15,110830
BTT,20200414,35.6,35.6,35.5,35.5,20
BVH,20200414,46.25,46.6,45.2,46.2,558310
BWE,20200414,18,18,17.8,17.95,176090
C32,20200414,20.9,21,20.9,21,91980
C47,20200414,6.9,7,6.9,7,35530
CAV,20200414,57.622,57.622,57.622,57.622,521
CCI,20200414,12.5,12.5,12.5,12.5,20
CCL,20200414,5.5,5.55,5.32,5.46,91840
CDC,20200414,14,14,14,14,0
CEE,20200414,15.8,16.95,15.8,16.95,2860
CHP,20200414,18.6,18.6,18.6,18.6,3240
CIG,20200414,1.81,1.81,1.81,1.81,60
CII,20200414,18.65,18.8,18.4,18.55,450360
CKG,20200414,8,8.1,7.9,8.1,26900
CLC,20200414,26.2,28,26.2,27.7,5270
CLG,20200414,1.68,1.74,1.63,1.63,130630
CLL,20200414,27.2,27.2,27.2,27.2,30
CLW,20200414,25.25,25.25,25.25,25.25,10
CMG,20200414,27,27,26.15,26.9,53520
CMV,20200414,14.55,16.35,14.55,15.6,160
CMX,20200414,11.7,11.85,11.1,11.7,184550
CNG,20200414,20,20.9,20,20,11560
COM,20200414,45.1,45.1,45.05,45.05,90
CRC,20200414,11.45,11.45,11.4,11.4,70190
CRE,20200414,16.4,16.6,15.95,16.2,220320
CSM,20200414,14.05,14.25,14.05,14.1,3000
CSV,20200414,18.25,18.7,18.1,18.7,302080
CTD,20200414,53.5,53.7,51,53,172560
CTF,20200414,21.9,22.7,20.95,22.7,136360
CTG,20200414,19.55,19.75,18.8,19.2,7389910
CTI,20200414,18.7,19.2,18.3,19.1,52980
CTS,20200414,6.14,6.14,5.9,6.13,72690
CVT,20200414,17.4,17.4,17.05,17.3,125880
D2D,20200414,49.615,50.296,48.837,50.296,183408
DAG,20200414,4.8,5,4.6,5,261970
DAH,20200414,9.8,9.95,9.35,9.95,473440
DAT,20200414,11.25,11.25,11.25,11.25,10
DBC,20200414,22,23.1,21.4,23.1,3647600
DBD,20200414,50.4,50.4,49.4,50.3,64790
DCL,20200414,20.9,21.5,20.15,21.3,210700
DCM,20200414,6.21,6.45,6.18,6.45,1113570
DGW,20200414,22.1,23.4,22.1,23.3,429290
DHA,20200414,25.852,26.322,25.852,26.134,8297
DHC,20200414,34.6,34.6,33.5,34.4,141290
DHG,20200414,86.21,87.178,84.272,85.047,37020
DHM,20200414,4.1,4.15,4.1,4.15,118470
DIC,20200414,1.43,1.51,1.38,1.51,447700
DIG,20200414,10.85,11.4,10.8,11.3,2465220
DLG,20200414,1.55,1.57,1.51,1.54,3396950
DMC,20200414,50.2,52.9,50,52.9,481400
DPG,20200414,23.932,24.797,23.451,24.797,582138
DPM,20200414,13.278,13.858,13.037,13.761,2152854
DPR,20200414,35.1,35.8,35.1,35.75,2180
DQC,20200414,17,17.55,17,17.05,84280
DRC,20200414,17.1,17.4,16.6,17.1,445170
DRH,20200414,4.59,4.59,4.29,4.59,1978230
DRL,20200414,49.496,49.496,49.496,49.496,268
DSN,20200414,44.4,44.4,43.8,44,5670
DTA,20200414,4.83,4.83,4.82,4.83,13480
DTL,20200414,18.05,18.05,16,16,210
DTT,20200414,15.8,15.8,15.8,15.8,30
DVP,20200414,31,31.15,30.5,31,15020
DXG,20200414,9.05,9.18,8.68,8.95,1768620
DXV,20200414,2.6,2.6,2.6,2.6,20
E1VFVN30,20200414,11.8,11.84,11.64,11.82,546830
EIB,20200414,15.2,15.35,14.95,15.15,138290
ELC,20200414,4.5,4.7,4.5,4.5,10670
EMC,20200414,12,12,12,12,0
EVE,20200414,8.26,8.517,8.26,8.443,15580
EVG,20200414,2.44,2.47,2.4,2.46,253520
FCM,20200414,5.8,5.8,5.5,5.8,4140
FCN,20200414,8.3,8.32,8.1,8.2,714020
FDC,20200414,8.64,9.24,8.64,9.24,230
FIR,20200414,29.15,29.35,29.15,29.3,65640
FIT,20200414,6.3,6.3,5.91,6.1,167040
FLC,20200414,2.99,3.05,2.93,2.95,6569300
FMC,20200414,20.2,20.5,20,20.3,79950
FPT,20200414,40.601,42.222,40.089,42.222,4773935
FRT,20200414,15,15.2,14.2,14.45,383040
FTM,20200414,1.32,1.38,1.32,1.38,207330
FTS,20200414,9.423,9.51,9.335,9.51,59323
FUESSVFL,20200414,7.97,7.97,7.96,7.96,20
GAB,20200414,143,143,140.1,141.6,62150
GAS,20200414,67,67.3,65.4,67,1273310
GDT,20200414,24,24.7,24,24.5,28670
GEG,20200414,21,21.45,20.75,20.85,307920
GEX,20200414,15.5,16.05,15.4,15.65,2072230
GIL,20200414,16.2,16.45,15.8,15.9,27430
GMC,20200414,16.2,16.4,15.7,16,4640
GMD,20200414,16.7,16.8,16.3,16.7,261590
GSP,20200414,10,10,10,10,160
GTA,20200414,10.171,10.171,10.171,10.171,356
GTN,20200414,14.5,14.65,14.05,14.65,960990
GVR,20200414,10.4,10.85,10,10.8,957110
HAG,20200414,3.1,3.14,3.04,3.07,2090410
HAH,20200414,9.95,9.97,9.91,9.92,84590
HAI,20200414,2.7,2.7,2.61,2.64,3208600
HAP,20200414,2.95,2.95,2.89,2.91,27490
HAR,20200414,2.62,2.66,2.57,2.64,558200
HAS,20200414,5.9,5.9,5.9,5.9,0
HAX,20200414,10.812,10.856,10.202,10.638,630392
HBC,20200414,7.25,7.35,7.06,7.25,2898100
HCD,20200414,2.83,2.84,2.7,2.84,378720
HCM,20200414,15.5,15.9,15.05,15.9,1792950
HDB,20200414,20.25,20.25,19.55,20,1069550
HDC,20200414,14.322,14.452,13.931,14.322,596919
HDG,20200414,21,21.5,20.7,21.4,634760
HHS,20200414,3.4,3.42,3.32,3.37,1115920
HID,20200414,2.158,2.233,2.158,2.195,165949
HII,20200414,12.4,12.75,11.9,12.75,243190
HMC,20200414,11.7,12.4,10.9,11.35,43960
HNG,20200414,12.6,12.65,12.5,12.65,91240
HOT,20200414,31.65,31.65,31.65,31.65,510
HPG,20200414,19.3,19.95,19.2,19.95,8744760
HPX,20200414,27.6,27.7,27.45,27.5,255140
HQC,20200414,1.08,1.08,1.04,1.05,4429130
HRC,20200414,41.6,44.8,39,39,1130
HSG,20200414,5.47,5.746,5.47,5.746,10927561
HSL,20200414,6.12,6.12,6.12,6.12,41430
HT1,20200414,12.2,12.2,11.55,12.1,215590
HTI,20200414,10.8,10.9,10.45,10.45,2100
HTL,20200414,11.6,12.35,11.6,12.35,320
HTN,20200414,14.8,14.9,13.9,14.9,92770
HTT,20200414,0.99,1,0.91,1,129960
HTV,20200414,13.6,13.6,12.5,12.5,30
HU1,20200414,5.67,6.07,5.67,5.68,3630
HU3,20200414,8.19,8.19,8.19,8.19,10
HUB,20200414,16.7,16.8,16.5,16.7,20120
HVG,20200414,5.7,5.7,5.4,5.4,214700
HVH,20200414,7.16,7.65,7.16,7.65,268810
HVN,20200414,24.8,24.8,22,23.45,2779780
HVX,20200414,3.3,3.3,3.3,3.3,0
IBC,20200414,21.8,22,21.75,21.9,161690
ICT,20200414,13,13,12.65,12.65,2060
IDI,20200414,3.55,3.85,3.55,3.85,1501830
IJC,20200414,9.39,9.39,9.15,9.18,109460
ILB,20200414,13.9,13.9,13.5,13.5,1740
IMP,20200414,50.5,50.5,49.3,50.5,63770
ITA,20200414,1.93,1.93,1.88,1.91,1578890
ITC,20200414,13,13,13,13,140
ITD,20200414,7.93,8.1,7.9,7.94,85920
JVC,20200414,2.51,2.72,2.51,2.72,688500
KBC,20200414,11.85,11.85,11.2,11.5,3122290
KDC,20200414,15.05,16.1,15.05,16.1,700080
KDH,20200414,20.1,20.6,20.1,20.2,502130
KHP,20200414,8.5,8.57,8.15,8.57,2370
KMR,20200414,2.16,2.16,2.07,2.13,46570
KOS,20200414,27.8,28.6,27.2,28.1,248190
KPF,20200414,21.5,21.5,19.7,19.7,20
KSB,20200414,15.05,15.25,14.6,14.65,677830
L10,20200414,14.4,14.4,14.4,14.4,10
LAF,20200414,8.67,8.67,8.67,8.67,0
LBM,20200414,25.4,25.4,25,25,1250
LCG,20200414,4.68,4.72,4.62,4.7,211030
LCM,20200414,0.58,0.6,0.58,0.58,10990
LDG,20200414,5.06,5.1,4.85,4.9,3767220
LEC,20200414,15.9,15.9,15.9,15.9,160
LGC,20200414,45.5,45.5,45.5,45.5,0
LGL,20200414,5.12,5.12,5,5.1,130020
LHG,20200414,13.55,13.65,13.1,13.3,118350
LIX,20200414,52.034,52.529,50.745,51.538,178000
LM8,20200414,23.9,24,22.35,24,550
LMH,20200414,1.18,1.18,1.13,1.14,292350
LSS,20200414,4.12,4.17,4.05,4.17,28200
MBB,20200414,16,16,15.5,15.9,7022430
MCG,20200414,1.45,1.51,1.45,1.51,8250
MCP,20200414,13.599,13.599,13.599,13.599,21
MDG,20200414,11.2,11.2,11.2,11.2,90
MHC,20200414,2.97,2.97,2.74,2.86,430
MSH,20200414,33.75,33.75,31.9,32.95,650030
MSN,20200414,58,61,57.2,61,1449880
MWG,20200414,75.2,75.8,73.4,74.8,1035610
NAF,20200414,24,24.2,23.4,24,59710
NAV,20200414,18.05,18.05,18.05,18.05,260
NBB,20200414,18.85,18.85,18.75,18.85,146520
NCT,20200414,53.5,53.5,52.3,52.9,62210
NHH,20200414,39.2,39.2,37.3,37.95,266060
NKG,20200414,5.25,5.56,5.14,5.5,1152790
NLG,20200414,21.3,21.6,20.1,20.7,1599930
NNC,20200414,43.25,44.2,43.25,44.2,4820
NSC,20200414,69.8,71.4,68.7,70,510
NT2,20200414,18.3,18.45,18.2,18.4,489500
NTL,20200414,17.05,17.5,16.95,17.2,204220
NVL,20200414,51.8,51.9,51.3,51.9,409520
NVT,20200414,5.04,5.04,5.03,5.03,13360
OGC,20200414,2.79,2.79,2.64,2.68,353800
OPC,20200414,50,51,50,50.5,630
PAC,20200414,20.4,21.8,20.15,20.5,101160
PAN,20200414,22.8,23.1,22.8,22.9,684400
PC1,20200414,13.15,13.2,12.75,13,696770
PDN,20200414,59.4,63.5,59.4,62.5,650
PDR,20200414,22.21,22.298,22.033,22.21,519818
PET,20200414,7,7,6.95,6.96,24110
PGC,20200414,13.35,13.35,12.8,12.9,42880
PGD,20200414,30,30.7,30,30.7,770
PGI,20200414,14.8,14.8,14.8,14.8,600
PHC,20200414,10.1,10.1,9.68,9.7,32960
PHR,20200414,41.05,41.25,39.9,40.9,627900
PIT,20200414,4.02,4.02,3.91,4,7390
PJT,20200414,10.15,10.15,9.1,9.5,1780
PLP,20200414,7.5,7.8,7,7.8,9690
PLX,20200414,40.35,40.35,39,39.6,1122090
PME,20200414,54.813,56.242,54.336,55.766,12997
PMG,20200414,12.95,13,12.95,13,6610
PNC,20200414,9.2,9.2,9.2,9.2,100
PNJ,20200414,58.4,58.4,56.5,57.5,740380
POM,20200414,3.79,4,3.72,3.99,29200
POW,20200414,8.9,9.11,8.85,9.05,8810870
PPC,20200414,23.745,24.08,23.314,23.505,244457
PTB,20200414,42.359,42.554,40.992,41.822,176800
PTC,20200414,5.12,5.6,5.12,5.12,14340
PTL,20200414,3.69,3.69,3.69,3.69,10
PVD,20200414,9.9,9.91,9.31,9.7,5252310
PVT,20200414,9.2,9.21,8.75,9.09,2095910
PXI,20200414,2.73,2.82,2.7,2.81,1100
PXS,20200414,4.02,4.02,3.8,3.98,248000
PXT,20200414,1.17,1.18,1.12,1.14,24760
QBS,20200414,1.89,1.89,1.79,1.85,41880
QCG,20200414,5.69,5.69,5.45,5.68,541230
RAL,20200414,68.8,68.8,68,68,10250
RDP,20200414,6.51,6.8,6.3,6.8,2000
REE,20200414,30.4,30.6,29.9,30.45,589070
RIC,20200414,4,4,4,4,20
ROS,20200414,3.95,4.01,3.84,3.84,17925840
S4A,20200414,26.6,27.1,26.6,27.1,1000
SAB,20200414,145.8,145.8,141.3,143.4,54340
SAM,20200414,9.2,9.25,9.1,9.22,67750
SAV,20200414,8.02,8.5,8.02,8.1,7940
SBA,20200414,13.85,13.85,13.5,13.65,10320
SBT,20200414,14,14.3,13.6,14.15,1495590
SBV,20200414,9.25,9.3,9.18,9.2,14800
SC5,20200414,20.4,20.4,20.4,20.4,10
SCD,20200414,26.3,26.4,26.2,26.2,2100
SCR,20200414,4.09,4.14,3.98,4,1493680
SCS,20200414,107.2,107.5,105,106.4,39210
SFC,20200414,22.8,22.8,20.5,20.5,50
SFG,20200414,5.21,5.43,5.06,5.39,29320
SFI,20200414,18.5,19.75,18.5,19.75,1760
SGN,20200414,68.8,68.8,67.5,68.5,3670
SGR,20200414,14.9,14.9,14.9,14.9,10
SGT,20200414,3.75,4.1,3.73,4.1,2030
SHA,20200414,3.9,3.92,3.9,3.9,890
SHI,20200414,8.79,8.79,8.65,8.74,224440
SHP,20200414,22.9,23,22.9,23,4790
SII,20200414,19.05,20.05,19.05,20.05,20
SJD,20200414,16.3,16.5,16.3,16.5,52920
SJF,20200414,1.29,1.29,1.23,1.27,532900
SJS,20200414,19.25,19.25,18.2,18.65,215650
SKG,20200414,9.21,9.23,8.85,9.1,172050
SMA,20200414,16.1,16.1,16.1,16.1,9300
SMB,20200414,29,29.2,29,29,4640
SMC,20200414,11.65,11.65,10.4,11.55,170
SPM,20200414,10.45,11.45,10.45,11.45,340
SRC,20200414,16.3,16.3,16.1,16.15,7510
SRF,20200414,12.989,12.989,12.989,12.989,0
SSC,20200414,54.5,54.5,54.5,54.5,10
SSI,20200414,13.05,13.2,12.75,13.2,3902110
ST8,20200414,12.5,12.5,11.7,11.7,70
STB,20200414,9.1,9.16,8.94,9.16,8530630
STG,20200414,14.25,14.25,14.2,14.2,520
STK,20200414,17.05,17.3,16.9,16.95,306600
SVC,20200414,45.6,50,45.5,48.2,25220
SVI,20200414,68,68,63.4,63.4,40
SVT,20200414,7.14,7.14,7.14,7.14,0
SZC,20200414,13.95,14.3,13.5,14,159560
SZL,20200414,33.05,33.4,32.4,32.7,47340
TAC,20200414,21.668,22.038,21.39,21.39,1922
TBC,20200414,22.25,22.7,22.25,22.25,600
TCB,20200414,17.35,17.35,16.9,17.15,1446850
TCD,20200414,9.23,9.4,9.23,9.4,6760
TCH,20200414,19.25,19.55,18.9,19.05,310550
TCL,20200414,17.15,18,17.15,17.15,16950
TCM,20200414,15.2,15.55,15.1,15.55,1205630
TCO,20200414,8.93,8.95,8.93,8.95,70
TCR,20200414,3.16,3.16,3.16,3.16,10
TCT,20200414,35,35,33,33.9,7450
TDC,20200414,7.25,7.25,7.07,7.21,64080
TDG,20200414,1.81,1.81,1.73,1.78,309680
TDH,20200414,7.13,7.35,7,7.35,1250330
TDM,20200414,18.2,18.3,17.75,18,193450
TDW,20200414,21.068,21.068,21.068,21.068,0
TEG,20200414,2.9,2.9,2.9,2.9,200
TGG,20200414,0.8,0.81,0.76,0.77,2274810
THG,20200414,40.762,40.859,39.89,40.859,13334
THI,20200414,28.5,28.5,28.5,28.5,0
TIP,20200414,14.95,15.3,14.6,15.3,65440
TIX,20200414,28.738,28.738,28.738,28.738,418
TLD,20200414,4.44,4.53,4.4,4.43,187950
TLG,20200414,29.5,29.6,29.2,29.35,135140
TLH,20200414,2.5,2.53,2.37,2.5,65600
TMP,20200414,33,34,33,34,520
TMS,20200414,25,25,24.5,24.5,290
TMT,20200414,4.86,4.86,4.86,4.86,10
TN1,20200414,63,63.2,62.9,62.9,1210
TNA,20200414,15.5,16.4,15,16.3,404500
TNC,20200414,12.9,12.9,12.9,12.9,30
TNI,20200414,10.4,10.45,10.35,10.45,656770
TNT,20200414,1.44,1.48,1.44,1.47,30820
TPB,20200414,17.5,17.55,17.2,17.35,119710
TPC,20200414,6.9,7.01,6.9,7.01,1810
TRA,20200414,55.3,55.3,52,53.9,7650
TRC,20200414,25.5,25.6,24.5,25.05,11010
TS4,20200414,2.5,2.55,2.42,2.43,47870
TSC,20200414,2.16,2.18,2.07,2.09,411600
TTB,20200414,2.5,2.51,2.43,2.51,360970
TTE,20200414,14,14,14,14,0
TTF,20200414,2.23,2.23,2.11,2.15,924150
TV2,20200414,54.8,55,53.4,53.5,70870
TVB,20200414,13.3,13.3,13.3,13.3,199340
TVS,20200414,10.7,10.7,10.6,10.65,1250
TVT,20200414,19.4,19.4,19,19,4220
TYA,20200414,12.6,12.9,11.85,12.5,31020
UDC,20200414,3,3,2.95,2.95,12690
UIC,20200414,33.319,33.319,31.604,33.319,144
VAF,20200414,4.83,4.83,4.83,4.83,0
VCB,20200414,70.5,70.8,67.8,69.9,1944570
VCF,20200414,200.1,216.5,200,216.5,140
VCI,20200414,18,18,17.05,17.5,327760
VDP,20200414,33,34,33,33,4010
VDS,20200414,6.05,6.3,6.05,6.3,6600
VFG,20200414,38.5,39.5,38.5,39.5,19360
VGC,20200414,15.3,16,15.3,15.95,131500
VHC,20200414,25.7,27.3,25.7,27.3,470870
VHM,20200414,68,68.9,66.5,68,642490
VIC,20200414,96.5,96.5,94.5,95.6,631630
VID,20200414,4,4,4,4,10
VIP,20200414,4.1,4.24,4.1,4.15,121390
VIS,20200414,20.7,22,20.5,22,230
VJC,20200414,114.5,114.5,109.5,112.8,300930
VMD,20200414,20.5,21,20.5,21,50
VND,20200414,11.4,11.4,11.1,11.25,811380
VNE,20200414,3.71,3.89,3.65,3.69,97570
VNG,20200414,13.3,13.35,12.7,12.85,164580
VNL,20200414,13.4,13.4,13.3,13.4,390
VNM,20200414,99.5,99.7,98.7,99,1059560
VNS,20200414,8.66,8.7,8.65,8.66,33700
VOS,20200414,1.33,1.36,1.31,1.34,56760
VPB,20200414,21.1,21.3,20.2,21.3,8107960
VPD,20200414,14.85,14.85,14,14,530
VPG,20200414,19.3,19.35,19.2,19.3,45200
VPH,20200414,3.84,3.92,3.75,3.8,41560
VPI,20200414,41.7,41.9,41,41.7,760090
VPS,20200414,11.75,11.8,11.75,11.8,2640
VRC,20200414,5.16,5.16,4.94,4.96,74070
VRE,20200414,25.45,27.2,24.8,26.2,3054710
VSC,20200414,21.65,21.85,21.45,21.75,48020
VSH,20200414,17.6,17.7,16.8,16.8,23010
VSI,20200414,20.5,21.9,20.5,21.2,860
VTB,20200414,11,11,10.1,10.1,1310
VTO,20200414,6.66,6.7,6.64,6.64,21800
YBM,20200414,3.56,3.57,3.34,3.54,9440
YEG,20200414,50.7,51,49.5,49.75,22540
AAA,20200413,10.55,10.95,10.55,10.65,1626670
AAM,20200413,11.55,12,11.55,12,310
ABS,20200413,30.6,30.6,30.5,30.5,23580
ABT,20200413,32,32,32,32,400
ACC,20200413,19.1,19.2,19.1,19.2,20
ACL,20200413,18.5,19,17.8,17.9,50210
ADS,20200413,10.45,10.45,10.45,10.45,10
AGG,20200413,28.2,30.25,28.1,29.5,223320
AGM,20200413,10.6,11.35,10.6,11.2,21340
AGR,20200413,2.67,2.78,2.67,2.78,339850
AMD,20200413,2.82,2.92,2.7,2.85,3456400
ANV,20200413,15.039,15.979,15.039,15.744,216990
APC,20200413,15,15,14.6,14.9,10730
APG,20200413,9.52,9.52,9.27,9.4,674280
ASM,20200413,4.24,4.3,4.2,4.26,1098680
ASP,20200413,4.9,5.15,4.85,5,83840
AST,20200413,49,50.5,48.5,50.3,161750
ATG,20200413,0.57,0.57,0.54,0.55,31960
BBC,20200413,44.9,44.9,44.9,44.9,100
BCE,20200413,7.01,7.05,6.98,7,39740
BCG,20200413,5.1,5.1,4.95,5.1,238680
BFC,20200413,10.65,10.65,10.2,10.2,280650
BHN,20200413,46.5,47,46.5,47,13720
BIC,20200413,25,25,25,25,500
BID,20200413,36.7,37.7,36.6,37.15,1056950
BMC,20200413,11,11,10.7,10.7,6790
BMI,20200413,15.607,16.074,15.56,16.074,386024
BMP,20200413,37.785,38.168,37.402,37.833,176031
BRC,20200413,11.95,11.95,11.95,11.95,0
BSI,20200413,7.91,8.39,7.85,8,29210
BTP,20200413,14.9,15.2,14.5,15.05,257520
BTT,20200413,38,38,38,38,0
BVH,20200413,47,47.6,45.9,46.25,688640
BWE,20200413,17.6,18.05,17.6,18,246930
C32,20200413,20.05,21.2,20.05,21,13990
C47,20200413,6.5,6.85,6.5,6.85,9100
CAV,20200413,58.583,58.583,58.583,58.583,21
CCI,20200413,12.9,12.9,12.9,12.9,10
CCL,20200413,5.4,5.55,5.2,5.4,227580
CDC,20200413,14,14,14,14,10
CEE,20200413,17.2,17.2,15.3,16.95,560
CHP,20200413,18.45,18.45,18.45,18.45,1300
CIG,20200413,1.84,1.84,1.72,1.72,1210
CII,20200413,18.65,18.9,18.4,18.65,734290
CKG,20200413,8,8.3,7.9,8.3,72930
CLC,20200413,26.55,28.05,26.55,28,16570
CLG,20200413,1.68,1.75,1.68,1.75,97740
CLL,20200413,27.5,27.5,27.5,27.5,10
CLW,20200413,26.9,26.9,26.9,26.9,30
CMG,20200413,26.6,26.8,26.2,26.5,29560
CMV,20200413,15.6,15.6,15.6,15.6,1240
CMX,20200413,11.05,11.1,10.4,11.1,96940
CNG,20200413,20,20.5,19.95,20,19140
COM,20200413,47,47,47,47,0
CRC,20200413,11.45,11.45,11.25,11.45,21030
CRE,20200413,16.9,16.9,16.65,16.7,445650
CSM,20200413,14.3,14.3,14.2,14.2,1430
CSV,20200413,18.3,18.6,18.15,18.25,291420
CTD,20200413,53.9,54.4,53.4,53.5,144440
CTF,20200413,21.3,22.9,21,22.5,142960
CTG,20200413,19.4,20,19.25,19.6,4183300
CTI,20200413,19.1,20.4,18,19.3,22220
CTS,20200413,6.14,6.15,5.9,6.15,47780
CVT,20200413,17.4,17.75,17.3,17.3,228650
D2D,20200413,49.615,50.393,48.837,49.615,71326
DAG,20200413,5,5.05,4.65,4.8,352960
DAH,20200413,9.6,10,9.3,10,76990
DAT,20200413,12.05,12.05,12.05,12.05,0
DBC,20200413,21.45,22.3,21.45,22,4029610
DBD,20200413,49.5,50.4,49,50.1,28860
DCL,20200413,21.4,21.65,20.8,21.2,183570
DCM,20200413,6.3,6.58,6.21,6.21,1567870
DGW,20200413,21.6,22.5,21.45,22,471800
DHA,20200413,26.087,26.087,25.664,26.087,1074
DHC,20200413,34.6,35,34.55,34.65,209370
DHG,20200413,86.5,89.019,86.306,86.403,35833
DHM,20200413,3.55,3.88,3.55,3.88,54050
DIC,20200413,1.42,1.44,1.4,1.42,63140
DIG,20200413,11.05,11.2,10.9,10.95,1323760
DLG,20200413,1.54,1.58,1.53,1.54,2942850
DMC,20200413,50.2,51.5,49.3,49.5,677100
DPG,20200413,24.22,24.22,23.355,23.932,446558
DPM,20200413,13.278,13.906,13.182,13.375,2878459
DPR,20200413,35.8,35.85,35.2,35.25,13960
DQC,20200413,17.45,17.6,17,17.05,43800
DRC,20200413,17.3,17.5,16.9,17.1,219710
DRH,20200413,4.15,4.29,4.15,4.29,776850
DRL,20200413,49.496,49.496,49.496,49.496,268
DSN,20200413,43.7,44.4,43.65,44,32950
DTA,20200413,4.3,4.52,4,4.52,14080
DTL,20200413,15.5,16.95,15,16.95,880
DTT,20200413,14.8,14.85,14.8,14.85,20
DVP,20200413,30.3,31.5,30.3,31,22290
DXG,20200413,9.01,9.25,9,9.05,1323360
DXV,20200413,2.79,2.8,2.79,2.79,17460
E1VFVN30,20200413,11.6,11.91,11.6,11.8,387620
EIB,20200413,15.15,15.2,14.85,15.2,101110
ELC,20200413,4.57,4.6,4.5,4.5,15030
EMC,20200413,12,12,12,12,0
EVE,20200413,8.535,8.535,8.251,8.269,32349
EVG,20200413,2.43,2.45,2.4,2.44,253450
FCM,20200413,5.79,5.8,5.79,5.8,50
FCN,20200413,8.11,8.31,8.1,8.3,857200
FDC,20200413,9.29,9.29,9.29,9.29,0
FIR,20200413,28.25,29.1,28.15,29,68160
FIT,20200413,6.29,6.4,6,6.27,1120470
FLC,20200413,3.05,3.05,2.95,3.01,6382690
FMC,20200413,20,20.4,19.8,19.95,130640
FPT,20200413,39.578,40.089,39.322,39.663,1471742
FRT,20200413,15,15.45,14.5,15,355070
FTM,20200413,1.37,1.37,1.32,1.34,130030
FTS,20200413,9.248,9.335,9.248,9.335,38807
FUESSVFL,20200413,8.08,8.08,8.08,8.08,120
GAB,20200413,146.8,146.8,140.6,142.1,110230
GAS,20200413,68.2,69.5,67.5,68,1048800
GDT,20200413,24.7,24.7,24,24,17620
GEG,20200413,20.9,21.5,20.85,20.95,329050
GEX,20200413,14.9,15.05,14.85,15,933400
GIL,20200413,15.654,15.849,15.556,15.654,65179
GMC,20200413,16,16.2,15.9,16.2,17720
GMD,20200413,16.7,17,16.5,16.7,389230
GSP,20200413,10,10,10,10,50
GTA,20200413,10.351,10.351,10.351,10.351,555
GTN,20200413,14.7,15,14.4,14.7,1074670
GVR,20200413,10.8,10.8,10.15,10.15,2160110
HAG,20200413,3.14,3.15,3.03,3.13,2976440
HAH,20200413,10,10,9.8,9.95,73460
HAI,20200413,2.65,2.72,2.56,2.7,2267620
HAP,20200413,2.95,2.95,2.89,2.93,31360
HAR,20200413,2.64,2.69,2.64,2.66,454640
HAS,20200413,5.9,5.9,5.9,5.9,0
HAX,20200413,10.115,10.246,9.94,10.246,632020
HBC,20200413,7.05,7.31,7.05,7.25,3442180
HCD,20200413,2.66,2.85,2.66,2.66,578320
HCM,20200413,15.3,15.6,15.1,15.5,2063380
HDB,20200413,19.95,20.2,19.35,20.2,1621270
HDC,20200413,13.931,14.365,13.931,14.322,541678
HDG,20200413,20.2,20.9,20.15,20.8,224140
HHS,20200413,3.36,3.5,3.32,3.39,999740
HID,20200413,2.195,2.242,2.158,2.158,275998
HII,20200413,12.5,12.9,12.4,12.75,110840
HMC,20200413,11.6,12.4,11.6,11.7,19280
HNG,20200413,12.7,12.7,12.3,12.7,393890
HOT,20200413,27.7,29.6,27.7,29.6,70
HPG,20200413,18.8,19.5,18.7,19.35,9039420
HPX,20200413,27.55,27.7,27.45,27.65,250150
HQC,20200413,1.07,1.1,1.07,1.08,3506090
HRC,20200413,41.9,41.9,41.9,41.9,10
HSG,20200413,5.28,5.565,5.28,5.375,4796133
HSL,20200413,5.5,5.72,5.4,5.72,236250
HT1,20200413,12.55,12.55,12.1,12.2,74230
HTI,20200413,10.5,10.8,10.5,10.8,1010
HTL,20200413,11.6,11.95,11.6,11.6,810
HTN,20200413,14.5,14.95,14.5,14.9,51080
HTT,20200413,0.99,0.99,0.9,0.97,8090
HTV,20200413,12.5,12.8,12.5,12.8,70
HU1,20200413,5.67,6.09,5.67,6.09,3880
HU3,20200413,8,8,7.9,7.9,19540
HUB,20200413,16.9,16.9,16.5,16.5,17700
HVG,20200413,5.5,6,5.4,5.8,59010
HVH,20200413,6.9,7.15,6.76,7.15,246110
HVN,20200413,23.55,23.55,23,23.55,1751120
HVX,20200413,3.3,3.3,3.3,3.3,1300
IBC,20200413,21.7,21.9,21.6,21.85,113120
ICT,20200413,12.6,13,12.6,12.65,12720
IDI,20200413,3.6,3.68,3.56,3.6,506710
IJC,20200413,9.39,9.39,9.21,9.29,99210
ILB,20200413,13.95,13.95,13.8,13.85,54700
IMP,20200413,49,51,49,50.5,103910
ITA,20200413,1.88,1.95,1.88,1.91,2434940
ITC,20200413,12.5,13,12.5,13,550
ITD,20200413,8.15,8.15,7.85,7.91,102380
JVC,20200413,2.55,2.56,2.5,2.55,377030
KBC,20200413,11.8,12,11.7,11.85,1868770
KDC,20200413,15.3,15.4,15,15.05,370130
KDH,20200413,19.6,20.4,19.6,20.15,735890
KHP,20200413,8.4,8.7,8,8.05,2460
KMR,20200413,2.15,2.17,2.11,2.16,13300
KOS,20200413,29,29.2,28,28.4,178270
KPF,20200413,21.1,21.1,21.1,21.1,10
KSB,20200413,14.6,15.45,14.45,15.05,708440
L10,20200413,13.5,13.5,13.5,13.5,10
LAF,20200413,8.67,8.67,8.67,8.67,0
LBM,20200413,25,26,24.9,25.4,6080
LCG,20200413,4.6,4.7,4.6,4.7,365370
LCM,20200413,0.61,0.61,0.58,0.58,10180
LDG,20200413,4.99,5.19,4.92,5.1,3133640
LEC,20200413,17,17,17,17,0
LGC,20200413,41.3,45.5,41.3,45.5,210
LGL,20200413,4.79,4.79,4.79,4.79,38320
LHG,20200413,13.3,13.7,13.2,13.6,117340
LIX,20200413,49.952,53.025,49.556,51.538,150011
LM8,20200413,24,24,24,24,0
LMH,20200413,1.15,1.18,1.15,1.17,439990
LSS,20200413,4.18,4.21,4.01,4.18,36130
MBB,20200413,15.55,16.05,15.5,15.75,6297620
MCG,20200413,1.5,1.51,1.45,1.51,25070
MCP,20200413,14.587,14.587,14.587,14.587,106
MDG,20200413,11.2,11.2,11.2,11.2,8000
MHC,20200413,2.61,2.85,2.61,2.84,5280
MSH,20200413,31.55,31.55,30.55,31.55,510650
MSN,20200413,60.2,61.4,58.1,58.1,2106950
MWG,20200413,72,76.7,72,75,2206590
NAF,20200413,23.9,24,23.6,24,27140
NAV,20200413,18.1,18.1,16.9,16.9,2920
NBB,20200413,18.8,18.85,18.35,18.85,69680
NCT,20200413,54,54,53.5,53.7,42910
NHH,20200413,39,40.4,39,39.2,269840
NKG,20200413,5.03,5.3,5.03,5.2,444510
NLG,20200413,21.65,21.7,21.4,21.4,918960
NNC,20200413,43.5,43.85,43.25,43.3,40510
NSC,20200413,69.5,70,69.5,70,350
NT2,20200413,18.4,18.5,18,18.3,491220
NTL,20200413,16.9,17.4,16.9,17.35,177420
NVL,20200413,51.9,52.1,51.4,52,291630
NVT,20200413,4.96,5.4,4.96,5.4,3100
OGC,20200413,2.77,2.8,2.72,2.75,238890
OPC,20200413,50,50,50,50,10
PAC,20200413,19.4,20.7,19,20.4,40950
PAN,20200413,22.5,22.95,22.5,22.8,313520
PC1,20200413,12.55,13.2,12.55,13.15,761590
PDN,20200413,59.3,59.4,59.1,59.4,460
PDR,20200413,22.165,22.475,22.033,22.254,442077
PET,20200413,7,7.05,6.91,7,122570
PGC,20200413,13.45,13.45,13,13.4,16120
PGD,20200413,30,30.5,29,30.5,3500
PGI,20200413,15.9,15.9,15.9,15.9,1200
PHC,20200413,10.2,10.2,9.6,10.05,38010
PHR,20200413,41.6,42.2,41.05,41.05,394240
PIT,20200413,4.2,4.2,4,4.2,3070
PJT,20200413,9.5,9.7,9,9.5,15540
PLP,20200413,6.83,7.4,6.83,7.33,1340
PLX,20200413,40.9,41.4,40.35,40.35,1328310
PME,20200413,54.813,56.528,54.336,56.242,25743
PMG,20200413,13,13,12.5,12.95,11890
PNC,20200413,8.72,9.29,8.72,9.29,600
PNJ,20200413,57.6,59.4,56.7,57.6,820650
POM,20200413,4,4.16,3.98,4,15400
POW,20200413,8.5,9,8.5,8.8,9334920
PPC,20200413,23.457,24.415,23.457,23.601,142679
PTB,20200413,41.773,42.944,40.992,42.359,249903
PTC,20200413,5.3,5.5,5.3,5.5,50
PTL,20200413,3.69,3.69,3.69,3.69,10
PVD,20200413,9.7,9.97,9.55,9.9,7208840
PVT,20200413,9.3,9.45,9.18,9.18,1756360
PXI,20200413,2.4,2.76,2.4,2.7,42170
PXS,20200413,3.74,3.76,3.69,3.76,89970
PXT,20200413,1.05,1.12,1.02,1.12,63310
QBS,20200413,1.88,1.9,1.83,1.88,22610
QCG,20200413,6.03,6.03,5.65,5.68,558380
RAL,20200413,71.9,71.9,67,71.5,350
RDP,20200413,6.8,6.8,6.7,6.7,3380
REE,20200413,30.35,30.9,29.9,30.4,586150
RIC,20200413,3.8,3.8,3.8,3.8,0
ROS,20200413,4.1,4.24,3.89,4.08,13460370
S4A,20200413,27.2,27.2,27.2,27.2,0
SAB,20200413,143,145.5,141,141,40030
SAM,20200413,9.2,9.25,9.01,9.25,155640
SAV,20200413,8,8.5,8,8.5,9090
SBA,20200413,13.45,14.25,13.4,13.45,15520
SBT,20200413,13.5,14.35,13.5,14,1592680
SBV,20200413,9.2,9.3,9.18,9.2,16110
SC5,20200413,19.3,19.3,19.3,19.3,100
SCD,20200413,25.85,25.85,25.85,25.85,110
SCR,20200413,4.08,4.15,4.05,4.09,1035350
SCS,20200413,105.8,108,105.5,107.2,61920
SFC,20200413,21.7,21.7,21.7,21.7,30
SFG,20200413,5.49,5.49,5.1,5.44,19950
SFI,20200413,19.75,19.75,19.75,19.75,310
SGN,20200413,68,68.6,67.5,68,11530
SGR,20200413,14.4,14.4,14,14,14120
SGT,20200413,3.94,4.2,3.67,4,7040
SHA,20200413,3.85,3.9,3.85,3.9,20370
SHI,20200413,8.86,8.86,8.5,8.79,104570
SHP,20200413,24,24,22.5,22.5,1720
SII,20200413,21.25,21.25,18.55,20.45,1060
SJD,20200413,16.3,16.35,16.25,16.3,25570
SJF,20200413,1.29,1.3,1.22,1.29,316840
SJS,20200413,17.4,18.25,17.4,18.25,92490
SKG,20200413,8.85,9.25,8.82,9.21,383910
SMA,20200413,15.4,15.4,15.4,15.4,0
SMB,20200413,29,29.4,29,29,11970
SMC,20200413,10.7,11.35,10.2,11,6950
SPM,20200413,11.2,11.2,10.5,11.2,1520
SRC,20200413,16.5,16.5,15.8,15.8,4400
SRF,20200413,13.177,13.177,12.989,12.989,149
SSC,20200413,52.3,55,52.3,55,150
SSI,20200413,13.15,13.4,13,13.15,3573400
ST8,20200413,12.55,12.55,12.55,12.55,0
STB,20200413,9.01,9.24,9.01,9.04,7684370
STG,20200413,14.3,15,14.3,15,120
STK,20200413,16.9,17.35,16.55,16.9,266240
SVC,20200413,47.5,48.1,47.5,48.1,22640
SVI,20200413,68,68,63.6,68,1530
SVT,20200413,7.14,7.14,7.14,7.14,0
SZC,20200413,14.3,14.6,14,14.1,134300
SZL,20200413,33,34.5,32.6,33.4,52480
TAC,20200413,21.575,22.131,21.297,22.131,1177
TBC,20200413,22.2,22.25,22.2,22.25,1240
TCB,20200413,16.75,17.6,16.75,17.2,2564400
TCD,20200413,9.34,9.34,8.65,9.24,34390
TCH,20200413,19.3,19.85,18.65,19.7,388490
TCL,20200413,17,17.2,16.4,17.15,25000
TCM,20200413,15,15,14.5,14.55,512300
TCO,20200413,9.55,9.6,9.55,9.6,30
TCR,20200413,2.97,2.97,2.97,2.97,20
TCT,20200413,33,33,32.5,33,11100
TDC,20200413,7.05,7.25,7.05,7.25,25000
TDG,20200413,1.71,1.82,1.71,1.74,285690
TDH,20200413,6.9,7.2,6.9,7.13,839400
TDM,20200413,18,18.5,18,18.2,122820
TDW,20200413,21.068,21.068,21.068,21.068,0
TEG,20200413,2.9,2.9,2.82,2.9,20710
TGG,20200413,0.8,0.83,0.8,0.81,122490
THG,20200413,40.859,41.149,40.229,40.859,9068
THI,20200413,30.3,30.3,26.65,28.5,5460
TIP,20200413,14.85,15.3,14.85,14.95,20320
TIX,20200413,28.738,28.738,28.738,28.738,0
TLD,20200413,4.42,4.45,4.42,4.44,57420
TLG,20200413,30,31,29,29,192530
TLH,20200413,2.5,2.55,2.46,2.54,10720
TMP,20200413,33,33,32,33,520
TMS,20200413,25.75,25.75,24.95,24.95,6900
TMT,20200413,5,5,5,5,20
TN1,20200413,63,63.3,63,63.3,800
TNA,20200413,14.15,15.35,13.8,15.35,509860
TNC,20200413,13.6,13.6,12.9,12.9,3500
TNI,20200413,10.4,10.45,10.35,10.4,513380
TNT,20200413,1.45,1.49,1.4,1.47,78060
TPB,20200413,17.35,17.5,17.2,17.4,204450
TPC,20200413,7.94,7.94,7.41,7.41,520
TRA,20200413,54.5,54.7,53.6,54.7,2540
TRC,20200413,24.7,25.7,23.6,25.3,366690
TS4,20200413,2.68,2.68,2.59,2.6,4910
TSC,20200413,2.16,2.31,2.16,2.19,825670
TTB,20200413,2.5,2.54,2.47,2.49,198590
TTE,20200413,14,14,14,14,0
TTF,20200413,1.98,2.1,1.92,2.1,1401050
TV2,20200413,54.2,55.7,54.2,54.8,51900
TVB,20200413,14.3,14.3,14.3,14.3,157470
TVS,20200413,10.65,10.65,10.65,10.65,1270
TVT,20200413,19.5,19.5,19.5,19.5,1410
TYA,20200413,12.7,13.5,11.85,12.65,29800
UDC,20200413,2.66,2.9,2.66,2.86,7900
UIC,20200413,32.326,34.403,30.926,33.59,133
VAF,20200413,4.83,4.83,4.83,4.83,0
VCB,20200413,70.6,71.8,70,70.8,1046830
VCF,20200413,208.5,208.5,208.5,208.5,0
VCI,20200413,18.05,18.7,17.8,18,335150
VDP,20200413,31.5,33,31.5,33,7770
VDS,20200413,6.35,6.35,6.35,6.35,230
VFG,20200413,38.95,38.95,37.2,37.2,4020
VGC,20200413,15.85,15.9,15.15,15.75,140150
VHC,20200413,25.4,25.95,25.4,25.7,422200
VHM,20200413,68,69.5,67.1,67.3,449470
VIC,20200413,95.8,96,94.9,96,1411550
VID,20200413,3.56,3.9,3.56,3.9,510
VIP,20200413,4,4.12,4,4.1,113150
VIS,20200413,22,22,22,22,0
VJC,20200413,113,116.7,112,115.7,241950
VMD,20200413,21,21,21,21,10
VND,20200413,11.5,11.7,11.35,11.35,740970
VNE,20200413,3.68,3.83,3.68,3.8,91880
VNG,20200413,13.45,13.6,13.25,13.3,305590
VNL,20200413,13.45,13.45,13.45,13.45,680
VNM,20200413,99.6,99.8,98.3,99.1,1127670
VNS,20200413,8.66,8.9,8.65,8.66,15610
VOS,20200413,1.37,1.37,1.34,1.34,185070
VPB,20200413,19.05,19.95,19,19.95,4611900
VPD,20200413,14.95,14.95,14.95,14.95,10
VPG,20200413,18.1,18.1,18.1,18.1,42920
VPH,20200413,3.66,3.94,3.66,3.8,9480
VPI,20200413,41.65,42,41.4,42,223620
VPS,20200413,12.8,12.8,12.6,12.6,760
VRC,20200413,5.01,5.2,5,5.16,68750
VRE,20200413,23.7,25.45,23.7,25.45,2382640
VSC,20200413,20.9,21.65,20.9,21.65,159390
VSH,20200413,17.5,17.5,17.2,17.5,5300
VSI,20200413,22,22,22,22,10
VTB,20200413,10.3,10.3,10.3,10.3,110
VTO,20200413,6.74,6.74,6.6,6.7,3530
YBM,20200413,3.43,3.58,3.41,3.56,13670
YEG,20200413,49.8,52.9,49.8,50.7,26510
AAA,20200410,10.95,10.95,10.5,10.65,1045380
AAM,20200410,11.7,11.7,11.55,11.55,130
ABS,20200410,37.65,37.65,32.75,32.75,311640
ABT,20200410,31,31,31,31,50
ACC,20200410,19,19,19,19,0
ACL,20200410,20,20.05,18.35,19,7060
ADS,20200410,10.45,10.45,10.4,10.45,2010
AGG,20200410,28.3,28.65,27.9,28.3,203400
AGM,20200410,10.8,11,10.5,10.7,22920
AGR,20200410,2.5,2.62,2.48,2.6,218760
AMD,20200410,2.9,2.92,2.78,2.81,13839620
ANV,20200410,15.979,15.979,15.133,15.415,224150
APC,20200410,15.3,15.3,14.7,15,5170
APG,20200410,9.1,9.2,9.1,9.2,527150
ASM,20200410,4.35,4.38,4.19,4.25,1973180
ASP,20200410,5,5.15,4.95,5.1,109550
AST,20200410,45,47.8,44.5,47.25,170570
ATG,20200410,0.58,0.58,0.54,0.54,85920
BBC,20200410,42.2,45,42.2,45,20
BCE,20200410,6.74,7.06,6.74,7.04,99180
BCG,20200410,5.13,5.13,4.93,4.95,290300
BFC,20200410,10.9,10.9,10.5,10.65,256030
BHN,20200410,42.8,43.95,42,43.95,26950
BIC,20200410,25,25,25,25,650
BID,20200410,37.3,37.8,36.7,36.9,1198580
BMC,20200410,11.2,11.3,10.2,10.5,19910
BMI,20200410,15.233,15.373,15,15.046,378470
BMP,20200410,39.076,39.076,37.785,37.881,283799
BRC,20200410,11.95,11.95,11.95,11.95,0
BSI,20200410,8.6,8.6,8.3,8.4,1540
BTP,20200410,15.45,15.45,14.5,15,482640
BTT,20200410,36,38,34.55,38,3020
BVH,20200410,47,48.1,45.55,46,750810
BWE,20200410,17.95,18,17.6,17.8,186080
C32,20200410,20.8,21,20.8,20.8,15810
C47,20200410,6.8,7,6.8,6.8,14110
CAV,20200410,56.662,56.662,56.662,56.662,94
CCI,20200410,12.9,12.9,12.9,12.9,0
CCL,20200410,5.35,5.5,5.3,5.4,143530
CDC,20200410,13.9,13.9,13.9,13.9,20
CEE,20200410,14.6,16.45,14.5,16.45,3640
CHP,20200410,18.35,18.35,18.35,18.35,680
CIG,20200410,1.84,1.84,1.83,1.84,1550
CII,20200410,18.1,18.65,18.1,18.4,602830
CKG,20200410,8.5,8.5,8,8,51570
CLC,20200410,27.45,27.5,27,27.4,8500
CLG,20200410,1.93,1.93,1.8,1.8,27760
CLL,20200410,27.9,27.9,27.9,27.9,100
CLW,20200410,26.9,26.9,26.9,26.9,40
CMG,20200410,26,26.8,26,26.5,21100
CMV,20200410,16.75,16.75,16.75,16.75,70
CMX,20200410,10.4,10.55,10.2,10.4,55020
CNG,20200410,20,20.05,19.9,20,13140
COM,20200410,47,47,47,47,0
CRC,20200410,11.45,11.45,11.4,11.45,20120
CRE,20200410,15.8,15.8,15.8,15.8,341310
CSM,20200410,14.4,14.4,14,14.35,21050
CSV,20200410,18.7,18.75,18.3,18.3,102850
CTD,20200410,54,55,53,53.5,143230
CTF,20200410,21.9,22.5,21.65,22.5,155650
CTG,20200410,19.8,20.1,19.3,19.45,5700980
CTI,20200410,19.8,19.8,19,19.2,62180
CTS,20200410,6.14,6.17,5.8,6.14,90160
CVT,20200410,17.8,18.4,17.6,17.6,156050
D2D,20200410,50.588,51.366,48.74,49.615,110078
DAG,20200410,5,5.1,4.79,5,117870
DAH,20200410,9.5,9.7,9.25,9.7,135710
DAT,20200410,12.05,12.05,12.05,12.05,0
DBC,20200410,20.4,21.15,20,20.85,2621760
DBD,20200410,50,50.9,49.7,50.1,20470
DCL,20200410,18.95,20.25,18.95,20.25,391360
DCM,20200410,6.36,6.45,6.2,6.4,580060
DGW,20200410,22.1,22.2,21.5,21.85,422150
DHA,20200410,25.429,26.04,25.382,25.852,10956
DHC,20200410,34,34.75,34,34.6,138650
DHG,20200410,85.241,86.888,85.047,86.403,37578
DHM,20200410,3.18,3.63,3.18,3.63,302750
DIC,20200410,1.41,1.45,1.39,1.42,163650
DIG,20200410,11.1,11.35,10.8,11.2,1529370
DLG,20200410,1.55,1.58,1.51,1.53,3761920
DMC,20200410,53.2,53.2,51.8,52.7,204120
DPG,20200410,23.643,24.124,23.307,23.932,341088
DPM,20200410,13.327,13.471,12.94,13.23,1659819
DPR,20200410,35.7,36,35.7,35.8,940
DQC,20200410,17,17.8,16.9,17.45,90130
DRC,20200410,17.4,17.4,16.9,17.3,385770
DRH,20200410,3.94,4.01,3.8,4.01,1408510
DRL,20200410,49.496,49.496,49.496,49.496,721
DSN,20200410,44.8,44.8,44,44.2,19320
DTA,20200410,4.22,4.23,4.1,4.23,8000
DTL,20200410,15.95,15.95,15.7,15.9,510
DTT,20200410,13.9,13.9,13.9,13.9,10
DVP,20200410,30.2,30.45,29.5,30.3,16850
DXG,20200410,9.05,9.31,9.03,9.04,1531360
DXV,20200410,3.15,3.15,2.75,3,5370
E1VFVN30,20200410,11.68,11.68,11.48,11.5,287880
EIB,20200410,15.05,15.15,14.65,15.15,499740
ELC,20200410,4.65,4.68,4.55,4.57,9770
EMC,20200410,12,12,12,12,0
EVE,20200410,8.471,8.599,8.003,8.471,1166
EVG,20200410,2.42,2.44,2.4,2.43,210870
FCM,20200410,5.5,5.7,5.5,5.7,4450
FCN,20200410,8.17,8.2,8.05,8.1,179150
FDC,20200410,9.29,9.29,9.29,9.29,0
FIR,20200410,27.85,28.4,27.85,28.25,58100
FIT,20200410,5.5,5.99,5.5,5.99,775310
FLC,20200410,3.07,3.15,2.97,3,13769390
FMC,20200410,20.3,20.5,19.9,19.95,175690
FPT,20200410,39.748,40.089,39.151,39.578,2206417
FRT,20200410,15.9,15.9,15,15,617040
FTM,20200410,1.41,1.41,1.32,1.33,90290
FTS,20200410,9.248,9.248,9.074,9.161,69454
FUESSVFL,20200410,8.4,8.4,7.82,7.92,2060
GAB,20200410,144.4,147.8,144.4,145.7,89410
GAS,20200410,66,67.5,65,67.1,944260
GDT,20200410,23.6,24.85,23.6,24.2,9230
GEG,20200410,20.9,21,20.6,20.9,353580
GEX,20200410,14.9,15.05,14.6,14.9,972650
GIL,20200410,15.849,15.849,15.556,15.654,69911
GMC,20200410,15.9,16.05,15.5,15.8,29000
GMD,20200410,16.6,16.7,16,16.4,302240
GSP,20200410,10,10,9.25,10,1230
GTA,20200410,10.441,10.801,10.441,10.801,478
GTN,20200410,15.2,15.5,14.6,15,1091330
GVR,20200410,9.95,10.1,9.9,10.1,934920
HAG,20200410,3.19,3.2,3.12,3.14,4432550
HAH,20200410,9.65,10,9.61,9.95,237900
HAI,20200410,2.67,2.72,2.55,2.64,7050350
HAP,20200410,2.93,2.93,2.85,2.93,17350
HAR,20200410,2.62,2.67,2.55,2.64,860140
HAS,20200410,5.9,5.9,5.9,5.9,10
HAX,20200410,9.766,9.81,9.592,9.592,127991
HBC,20200410,7.13,7.25,7,7.05,2366540
HCD,20200410,2.75,3.15,2.75,2.85,580150
HCM,20200410,15.1,15.5,14.75,15.45,2697120
HDB,20200410,20.15,20.5,19.8,20,1576090
HDC,20200410,14.148,14.452,13.931,14.191,467439
HDG,20200410,19.7,20.55,19.7,20,230190
HHS,20200410,3.33,3.4,3.28,3.36,2065740
HID,20200410,2.158,2.233,2.111,2.195,471927
HII,20200410,13,13.35,12.5,12.95,364910
HMC,20200410,11.5,12.5,11.5,11.6,8270
HNG,20200410,12.7,12.7,12.4,12.7,56950
HOT,20200410,27.7,27.7,27.7,27.7,10
HPG,20200410,18.5,19,18.3,18.8,5558450
HPX,20200410,27.25,27.75,27.25,27.6,220950
HQC,20200410,1.09,1.11,1.06,1.07,5051890
HRC,20200410,39.1,39.2,39.1,39.2,200
HSG,20200410,5.308,5.48,5.251,5.327,4398527
HSL,20200410,5.31,5.35,5.2,5.35,254520
HT1,20200410,12.4,12.6,12,12.3,99730
HTI,20200410,10.8,10.8,10.8,10.8,740
HTL,20200410,12.25,12.25,12.25,12.25,10
HTN,20200410,14.15,15,14.15,15,46570
HTT,20200410,0.97,0.98,0.9,0.96,8000
HTV,20200410,12.5,13.3,12.5,13.3,50
HU1,20200410,5.7,6.09,5.7,6.09,50
HU3,20200410,8.48,8.48,8.48,8.48,5010
HUB,20200410,16.9,16.9,16.9,16.9,5000
HVG,20200410,5.6,5.8,5.4,5.69,232550
HVH,20200410,6.85,6.97,6.55,6.83,96540
HVN,20200410,21,22.05,20.55,22.05,2440190
HVX,20200410,3.46,3.46,3.46,3.46,0
IBC,20200410,21.5,21.7,21,21.7,118320
ICT,20200410,13,13,12.6,12.6,8960
IDI,20200410,3.7,3.7,3.58,3.6,1191650
IJC,20200410,9.45,9.45,9.1,9.2,226360
ILB,20200410,13.8,13.8,13.7,13.7,7180
IMP,20200410,48.8,49,48,48.8,56600
ITA,20200410,1.94,1.95,1.88,1.91,3523740
ITC,20200410,13,13,13,13,0
ITD,20200410,7.85,8.1,7.85,7.85,138350
JVC,20200410,2.53,2.56,2.48,2.55,739340
KBC,20200410,11.9,12.05,11.7,11.95,1839520
KDC,20200410,15.5,15.55,15.1,15.1,365890
KDH,20200410,20.1,20.1,19.5,19.9,234330
KHP,20200410,8.5,8.69,8.33,8.33,600
KMR,20200410,2.13,2.17,2.1,2.16,64100
KOS,20200410,28.2,29.05,27.6,28.8,182670
KPF,20200410,21.1,21.1,21.1,21.1,10
KSB,20200410,14.6,14.95,14.2,14.6,1275110
L10,20200410,13.35,13.35,12.65,12.65,20
LAF,20200410,8.67,8.67,8.67,8.67,0
LBM,20200410,25,25,25,25,190
LCG,20200410,4.72,4.74,4.58,4.6,336920
LCM,20200410,0.6,0.61,0.6,0.61,3410
LDG,20200410,4.73,5.1,4.69,5.1,5459000
LEC,20200410,15.85,17,15.85,17,360
LGC,20200410,44.4,44.4,44.4,44.4,0
LGL,20200410,4.19,4.48,4.03,4.48,105750
LHG,20200410,13.4,13.45,13.2,13.3,110090
LIX,20200410,50.051,51.042,49.358,50.349,67872
LM8,20200410,23.25,24,23.25,24,30
LMH,20200410,1.19,1.2,1.14,1.17,512460
LSS,20200410,4.1,4.18,4,4.17,22350
MBB,20200410,15.8,15.95,15.45,15.55,8220670
MCG,20200410,1.45,1.54,1.45,1.5,8670
MCP,20200410,13.646,13.646,13.646,13.646,0
MDG,20200410,10.5,11.25,10.5,10.5,600
MHC,20200410,2.94,2.95,2.66,2.72,1310
MSH,20200410,29.5,29.5,29.5,29.5,91970
MSN,20200410,59,62.5,58.3,60.2,1914340
MWG,20200410,71.6,72.9,70.6,71.7,1235340
NAF,20200410,24,24.3,23.1,24,67690
NAV,20200410,20.2,20.2,18,18.1,2570
NBB,20200410,17.15,18.8,17.15,18.8,80230
NCT,20200410,54.2,54.2,52.8,53,73460
NHH,20200410,39.65,39.85,38,39,261870
NKG,20200410,5.36,5.36,5,5.2,498550
NLG,20200410,21.65,21.8,21.2,21.65,1578520
NNC,20200410,42.35,43.75,42.35,43.75,2370
NSC,20200410,70,70,67.5,69.5,18960
NT2,20200410,18.55,18.6,18.2,18.4,282990
NTL,20200410,16.6,16.95,16.5,16.9,226550
NVL,20200410,52,52,51.4,52,232060
NVT,20200410,4.82,5.33,4.82,5.33,44520
OGC,20200410,2.7,2.85,2.67,2.77,871700
OPC,20200410,49.3,49.3,49.3,49.3,50
PAC,20200410,19.35,19.7,18.8,19.4,58790
PAN,20200410,22.85,23,21.9,22.7,250800
PC1,20200410,12.8,12.9,12.4,12.55,705910
PDN,20200410,57.5,59.4,57.5,59.4,240
PDR,20200410,22.165,22.298,21.856,22.21,415927
PET,20200410,7.22,7.22,6.95,6.95,88340
PGC,20200410,13.4,13.45,13.2,13.4,12580
PGD,20200410,33,33,31,31,11150
PGI,20200410,15.5,15.5,14.9,14.9,310
PHC,20200410,10.4,10.4,10,10.1,58820
PHR,20200410,40.8,42.6,40.05,41.9,661330
PIT,20200410,4.35,4.35,3.96,4,2040
PJT,20200410,9.02,9.5,9.01,9.5,150
PLP,20200410,6.94,7.3,6.56,7.3,980
PLX,20200410,40.1,41.5,39.6,40.75,1638300
PME,20200410,54.241,54.336,53.383,54.336,14990
PMG,20200410,13.15,13.7,13.15,13.4,1880
PNC,20200410,9.5,9.5,8.71,8.71,30
PNJ,20200410,58,58.8,56.1,57.6,847960
POM,20200410,4.08,4.1,4,4,10640
POW,20200410,8.71,8.71,8.5,8.53,4340530
PPC,20200410,23.122,23.553,22.979,23.314,218994
PTB,20200410,41.968,42.456,40.504,41.773,116985
PTC,20200410,5.22,5.5,5.22,5.5,60
PTL,20200410,3.44,3.68,3.44,3.68,10840
PVD,20200410,9.3,9.43,9,9.33,7279340
PVT,20200410,9,9.3,9,9.18,1111920
PXI,20200410,2.5,2.61,2.27,2.58,21420
PXS,20200410,3.52,3.52,3.48,3.52,326300
PXT,20200410,1.05,1.05,1.05,1.05,251260
QBS,20200410,1.89,1.9,1.83,1.88,12070
QCG,20200410,6.1,6.29,6.01,6.01,1127810
RAL,20200410,68,71.5,68,71.5,1100
RDP,20200410,6.9,6.9,6.9,6.9,2500
REE,20200410,29.85,31.1,29.8,30.35,1022970
RIC,20200410,3.79,3.9,3.79,3.8,1500
ROS,20200410,4.56,4.57,3.99,4.1,82343110
S4A,20200410,29.1,29.1,27.2,27.2,1020
SAB,20200410,144.2,146.9,140,141,33310
SAM,20200410,9.01,9.24,8.92,9.24,85210
SAV,20200410,8.3,8.3,8.1,8.3,15050
SBA,20200410,13.55,13.9,13.55,13.8,2200
SBT,20200410,13.65,13.8,13.4,13.5,1438610
SBV,20200410,8.93,9.2,8.93,9.2,12010
SC5,20200410,18.95,18.95,18.95,18.95,220
SCD,20200410,24.2,24.2,24.2,24.2,10
SCR,20200410,4.15,4.2,4.02,4.08,1612410
SCS,20200410,106,106.9,105,105.4,25050
SFC,20200410,20.8,20.8,20.2,20.7,50
SFG,20200410,4.84,5.17,4.84,5.14,25320
SFI,20200410,19.7,19.75,17.35,19.75,1640
SGN,20200410,66,68,66,67,12300
SGR,20200410,14.4,14.4,14.4,14.4,0
SGT,20200410,3.84,3.94,3.84,3.94,3440
SHA,20200410,3.93,3.93,3.85,3.85,5380
SHI,20200410,8.8,8.8,8.6,8.76,98290
SHP,20200410,22.05,22.5,22.05,22.5,1710
SII,20200410,19.9,19.9,19.9,19.9,0
SJD,20200410,16.3,16.3,16.25,16.3,27010
SJF,20200410,1.26,1.3,1.25,1.29,199820
SJS,20200410,16.45,17.1,16,17.1,143730
SKG,20200410,8.66,8.84,8.45,8.82,503630
SMA,20200410,15.4,15.4,15.4,15.4,0
SMB,20200410,29.2,29.35,29,29.2,9230
SMC,20200410,10.6,11.8,10.6,10.95,3960
SPM,20200410,11.2,11.2,11.2,11.2,100
SRC,20200410,16.4,17,15.7,15.7,6400
SRF,20200410,13.083,13.083,13.083,13.083,127
SSC,20200410,53,53,52.3,53,110
SSI,20200410,13.3,13.6,13,13.3,3233820
ST8,20200410,12.55,12.55,12.55,12.55,0
STB,20200410,9.15,9.23,8.95,9.01,10709980
STG,20200410,15,15,15,15,0
STK,20200410,16.45,17.1,16.25,16.9,372430
SVC,20200410,48,48.5,45.1,45.1,4950
SVI,20200410,67.9,67.9,63.6,63.6,2790
SVT,20200410,7.14,7.14,7.14,7.14,10
SZC,20200410,14.3,14.7,14,14.3,182530
SZL,20200410,31.65,33,31.65,32.8,77970
TAC,20200410,21.668,22.223,21.668,22.223,1058
TBC,20200410,22.6,22.6,22.6,22.6,0
TCB,20200410,16.7,16.95,16.65,16.75,1495400
TCD,20200410,8.65,9.29,8.64,9.29,1610
TCH,20200410,19.7,20.7,19.5,20,416590
TCL,20200410,16,16.9,16,16.9,58320
TCM,20200410,15,15.5,14.6,15,522910
TCO,20200410,10.25,10.25,10.25,10.25,20
TCR,20200410,3.19,3.19,3.19,3.19,10
TCT,20200410,32.1,32.6,32.1,32.2,2260
TDC,20200410,7.3,7.3,7.05,7.1,63730
TDG,20200410,1.73,1.85,1.73,1.8,366570
TDH,20200410,6.74,6.98,6.71,6.95,915480
TDM,20200410,17.95,18,17.75,18,95830
TDW,20200410,20.779,21.068,19.432,21.068,73
TEG,20200410,2.91,3,2.9,2.9,15720
TGG,20200410,0.77,0.84,0.77,0.81,226180
THG,20200410,41.149,41.391,40.568,41.052,4534
THI,20200410,28.5,28.5,28.5,28.5,0
TIP,20200410,14.85,15,14.8,14.8,20000
TIX,20200410,28.738,28.738,28.738,28.738,0
TLD,20200410,4.4,4.45,4.3,4.45,217160
TLG,20200410,29,29.9,28.5,29.9,38930
TLH,20200410,2.58,2.58,2.39,2.5,129800
TMP,20200410,32.7,32.7,32,32,1910
TMS,20200410,23.2,24.1,22.1,24.1,120
TMT,20200410,4.62,4.93,4.52,4.93,3590
TN1,20200410,62.5,63,62.5,63,2330
TNA,20200410,14,14.4,13.6,14.35,107230
TNC,20200410,13.6,13.7,13.6,13.6,3390
TNI,20200410,10.4,10.6,10.2,10.35,524000
TNT,20200410,1.49,1.49,1.45,1.47,57200
TPB,20200410,17.4,17.4,17,17.2,86670
TPC,20200410,7.45,7.45,7.45,7.45,30
TRA,20200410,55,55,53,53.5,880
TRC,20200410,23.4,24.9,23.35,24.9,18950
TS4,20200410,2.5,2.59,2.47,2.59,1100
TSC,20200410,2.02,2.16,2,2.16,1559640
TTB,20200410,2.5,2.51,2.44,2.51,290110
TTE,20200410,14,14,14,14,0
TTF,20200410,1.95,1.98,1.86,1.98,974170
TV2,20200410,55.5,55.5,53.2,53.7,21440
TVB,20200410,15.6,15.6,15.35,15.35,112250
TVS,20200410,10.8,10.8,10.5,10.8,2660
TVT,20200410,18.8,18.85,18.8,18.85,820
TYA,20200410,12.1,12.8,12.1,12.7,14820
UDC,20200410,2.68,2.87,2.68,2.85,2120
UIC,20200410,32.778,32.778,30.791,32.326,1373
VAF,20200410,4.83,4.83,4.83,4.83,0
VCB,20200410,71,71.9,69.6,70.6,1599380
VCF,20200410,201,208.5,201,208.5,40
VCI,20200410,17.6,17.6,17.3,17.6,1148030
VDP,20200410,31.5,32,31.5,31.5,2040
VDS,20200410,6.3,6.3,6.3,6.3,1020
VFG,20200410,37.5,38.8,37.5,38.8,30
VGC,20200410,16.3,16.3,14.8,15.85,411370
VHC,20200410,26.2,26.6,25.4,25.95,643390
VHM,20200410,68.5,69.2,67,67.1,513310
VIC,20200410,96,96.8,93.7,95,983120
VID,20200410,3.82,4.1,3.82,3.82,2260
VIP,20200410,4.05,4.1,3.98,4.05,139820
VIS,20200410,22,22,22,22,0
VJC,20200410,102,109.1,102,109.1,268880
VMD,20200410,20.7,20.7,20.7,20.7,0
VND,20200410,11.6,11.65,11.2,11.5,1020600
VNE,20200410,3.71,3.75,3.65,3.68,180630
VNG,20200410,13.4,13.55,13.4,13.55,268490
VNL,20200410,14.45,14.45,14.45,14.45,0
VNM,20200410,100,100,98.1,99.6,1111470
VNS,20200410,8.59,8.75,8.59,8.65,36610
VOS,20200410,1.35,1.39,1.35,1.37,67750
VPB,20200410,18.6,18.8,18.2,18.65,3400010
VPD,20200410,14.95,14.95,14,14,840
VPG,20200410,16.915,17.128,16.915,16.915,59256
VPH,20200410,3.7,3.89,3.7,3.8,34690
VPI,20200410,41.8,41.8,41.35,41.65,617880
VPS,20200410,13.7,13.7,13.5,13.5,3870
VRC,20200410,5.2,5.3,4.9,5.19,99100
VRE,20200410,23.7,24,23,23.8,2027970
VSC,20200410,21.6,21.6,21,21,178450
VSH,20200410,17.2,17.4,16.95,17.4,9060
VSI,20200410,21.95,21.95,21,21.15,70
VTB,20200410,10.2,10.6,9.8,9.9,1770
VTO,20200410,6.74,6.78,6.6,6.73,24050
YBM,20200410,3.35,3.65,3.35,3.59,3260
YEG,20200410,50.4,51,49.1,49.8,28340
AAA,20200409,10.9,11.25,10.75,10.9,2196120
AAM,20200409,12.2,12.2,12.2,12.2,130
ABS,20200409,35.2,35.2,35.2,35.2,65630
ABT,20200409,34.4,34.5,32.1,32.1,1340
ACC,20200409,18.9,19,18.9,19,2130
ACL,20200409,20,20.1,19.2,19.7,18750
ADS,20200409,10.45,10.45,10.45,10.45,1320
AGG,20200409,28.55,28.75,28,28.5,224230
AGM,20200409,11.5,11.6,10.95,10.95,30450
AGR,20200409,2.45,2.57,2.45,2.55,149150
AMD,20200409,2.97,3.15,2.96,2.98,7479310
ANV,20200409,16.261,16.731,16.073,16.073,306410
APC,20200409,16,16,15.3,15.3,9230
APG,20200409,8.8,9.05,8.8,9.05,610800
ASM,20200409,4.38,4.5,4.31,4.38,1542640
ASP,20200409,4.97,5.2,4.97,5,145780
AST,20200409,44.8,45,43.4,45,65800
ATG,20200409,0.57,0.6,0.56,0.58,34920
BBC,20200409,44.5,45.05,42,45.05,1750
BCE,20200409,6.76,6.8,6.7,6.74,43570
BCG,20200409,5.09,5.15,4.98,5.13,246130
BFC,20200409,11.4,11.4,10.8,10.8,305970
BHN,20200409,43,43.5,41,41.1,43650
BIC,20200409,25,26,25,26,1120
BID,20200409,37.95,38.6,37.65,37.7,1349000
BMC,20200409,10.75,11,10.55,10.95,8600
BMI,20200409,15.233,15.747,15.093,15.327,580636
BMP,20200409,38.359,39.937,38.263,38.933,310843
BRC,20200409,11.95,11.95,11.95,11.95,0
BSI,20200409,7.75,8.3,7.75,8.3,40530
BTP,20200409,14.1,14.45,14,14.45,312100
BTT,20200409,37,37,36,36,1600
BVH,20200409,47.8,49.6,47,47.2,803850
BWE,20200409,17.4,18.3,17.4,18,240500
C32,20200409,20.1,20.8,20.1,20.8,30870
C47,20200409,7.05,7.05,6.78,6.8,4820
CAV,20200409,57.622,57.622,57.622,57.622,1333
CCI,20200409,12.5,12.9,12.5,12.9,20
CCL,20200409,5.66,5.66,5.3,5.55,245320
CDC,20200409,13,13.8,13,13.8,550
CEE,20200409,16.6,16.6,15.55,15.55,4700
CHP,20200409,18.4,18.4,18.1,18.35,3000
CIG,20200409,1.7,1.72,1.7,1.72,5010
CII,20200409,18.75,18.85,18.1,18.1,1239110
CKG,20200409,8.6,8.99,8.17,8.57,22970
CLC,20200409,26.5,26.95,26.5,26.85,8140
CLG,20200409,1.79,1.88,1.78,1.88,51450
CLL,20200409,28.6,28.6,28.6,28.6,0
CLW,20200409,25.5,25.5,25.5,25.5,0
CMG,20200409,26,26.5,25.5,26.5,77110
CMV,20200409,15.95,18,15.95,18,1130
CMX,20200409,10.3,10.65,10.3,10.4,122410
CNG,20200409,19.9,20,19.75,20,44000
COM,20200409,45,47,45,47,100
CRC,20200409,11.45,11.45,11.4,11.45,18570
CRE,20200409,15,15,14.7,14.8,41020
CSM,20200409,14.25,14.35,13.9,14.35,75870
CSV,20200409,18.7,18.85,18.4,18.7,306010
CTD,20200409,53.2,55.5,53.2,54.3,191390
CTF,20200409,21.8,22.2,21.5,22.05,145610
CTG,20200409,20,20.35,19.8,19.8,7265280
CTI,20200409,19.65,20.1,18.5,19.9,28750
CTS,20200409,5.95,6.15,5.94,6.14,69350
CVT,20200409,17.4,18.05,17.4,17.9,233950
D2D,20200409,46.697,49.712,46.502,49.712,358676
DAG,20200409,5.13,5.15,4.95,5.15,130410
DAH,20200409,9.7,9.7,9.25,9.58,337410
DAT,20200409,12.05,12.05,12.05,12.05,30
DBC,20200409,19.9,19.9,19.2,19.8,5089520
DBD,20200409,51,51.4,50,51,66710
DCL,20200409,19,19,18.5,18.95,270020
DCM,20200409,6.55,6.64,6.31,6.33,1304610
DGW,20200409,22.8,23,22.3,22.4,467970
DHA,20200409,26.416,26.463,25.382,26.181,64228
DHC,20200409,34,34.2,33,34,207010
DHG,20200409,80.882,84.272,80.882,84.272,23889
DHM,20200409,3.66,3.66,3.41,3.41,72560
DIC,20200409,1.48,1.48,1.39,1.44,383340
DIG,20200409,10.7,11.2,10.65,11.2,2464860
DLG,20200409,1.59,1.63,1.53,1.53,7696330
DMC,20200409,49.75,49.75,49.75,49.75,21090
DPG,20200409,23.067,23.98,22.634,23.643,430920
DPM,20200409,13.423,13.665,13.133,13.23,3420431
DPR,20200409,35.8,35.8,35,35.7,8240
DQC,20200409,17.15,17.6,17,17,29840
DRC,20200409,16.5,17.35,16.35,17.35,564670
DRH,20200409,3.51,3.75,3.51,3.75,720600
DRL,20200409,49.011,49.496,49.011,49.496,6357
DSN,20200409,45.9,45.9,43.3,44.3,39050
DTA,20200409,3.9,3.96,3.9,3.96,11410
DTL,20200409,15.65,15.65,15.65,15.65,10
DTT,20200409,13,13,13,13,0
DVP,20200409,30,30.5,29.7,30.2,15110
DXG,20200409,9.4,9.5,9.14,9.17,2446980
DXV,20200409,3.2,3.2,2.79,2.95,150
E1VFVN30,20200409,11.55,11.69,11.55,11.68,241980
EIB,20200409,15.2,15.3,15.05,15.2,259700
ELC,20200409,4.7,4.7,4.6,4.65,9370
EMC,20200409,12,12,12,12,0
EVE,20200409,8.489,8.535,8.26,8.471,30061
EVG,20200409,2.41,2.47,2.41,2.42,314900
FCM,20200409,5.8,5.9,5.7,5.7,4250
FCN,20200409,7.93,8.17,7.93,8.17,1609630
FDC,20200409,8.72,9.29,8.72,9.29,120
FIR,20200409,27.2,27.9,27.2,27.8,61790
FIT,20200409,5.7,5.73,5.12,5.6,294210
FLC,20200409,3.17,3.24,3.1,3.15,9713410
FMC,20200409,21.2,21.2,20.4,20.5,60570
FPT,20200409,40.089,40.601,39.663,39.961,2511643
FRT,20200409,15,15.85,15,15.85,506710
FTM,20200409,1.37,1.43,1.28,1.37,438960
FTS,20200409,9.205,9.379,9.161,9.161,117430
FUESSVFL,20200409,7.79,7.94,7.79,7.93,3070
GAB,20200409,141.5,144.2,141.5,144.2,57480
GAS,20200409,63.4,67,63.1,67,1506780
GDT,20200409,24.3,24.9,24,24.85,58750
GEG,20200409,20.5,20.9,20.35,20.9,324680
GEX,20200409,14.85,15,14.6,14.9,1306550
GIL,20200409,15.849,16.045,15.654,15.752,90015
GMC,20200409,15,16.05,15,15.1,27930
GMD,20200409,16.3,16.7,16.2,16.5,442690
GSP,20200409,9.9,9.9,9.35,9.9,2360
GTA,20200409,10.396,11.116,10.396,10.396,422
GTN,20200409,15,15.75,14.9,15.5,1140840
GVR,20200409,9.1,9.53,9.09,9.45,574950
HAG,20200409,3.22,3.25,3.15,3.2,3068640
HAH,20200409,9.8,9.8,9.52,9.6,129990
HAI,20200409,2.81,2.95,2.73,2.74,4629650
HAP,20200409,2.93,2.95,2.89,2.93,84900
HAR,20200409,2.56,2.65,2.51,2.6,1941310
HAS,20200409,6.3,6.3,6.3,6.3,2450
HAX,20200409,9.722,9.94,9.722,9.766,112819
HBC,20200409,7.3,7.42,7.13,7.18,3154540
HCD,20200409,2.84,2.95,2.82,2.95,421360
HCM,20200409,15,15.85,15,15.4,2295490
HDB,20200409,20.65,20.8,20.15,20.65,2083860
HDC,20200409,13.888,14.625,13.757,14.235,574592
HDG,20200409,19.7,20.5,19.7,20.15,318690
HHS,20200409,3.49,3.52,3.37,3.4,2089590
HID,20200409,2.064,2.158,2.064,2.129,253873
HII,20200409,13.4,13.5,13.2,13.4,311660
HMC,20200409,11.65,11.9,11.65,11.9,47600
HNG,20200409,12.5,12.8,12.35,12.7,177890
HOT,20200409,25.9,25.9,25.9,25.9,0
HPG,20200409,18.8,19,18.55,18.55,7134720
HPX,20200409,27.3,27.5,27.2,27.25,232990
HQC,20200409,1.1,1.15,1.07,1.09,8599500
HRC,20200409,34.3,36.7,34.3,36.7,210
HSG,20200409,5.441,5.584,5.318,5.327,5712001
HSL,20200409,5,5,4.71,5,213400
HT1,20200409,11.1,11.95,11.1,11.95,362720
HTI,20200409,10.6,10.75,10.5,10.75,1550
HTL,20200409,12.95,12.95,12.95,12.95,10
HTN,20200409,15,15.2,14.6,15.2,58890
HTT,20200409,0.98,0.98,0.89,0.95,14660
HTV,20200409,12.1,12.5,12.1,12.5,170
HU1,20200409,5.34,6.14,5.34,6.1,4330
HU3,20200409,8.55,8.55,8.5,8.5,110
HUB,20200409,17.1,17.1,17.1,17.1,10
HVG,20200409,6,6,5.8,5.8,180060
HVH,20200409,6.98,7.1,6.7,6.78,26770
HVN,20200409,19.8,20.85,19.6,20.65,1629860
HVX,20200409,3.7,3.7,3.46,3.46,30
IBC,20200409,21.15,21.5,20.6,21.5,115730
ICT,20200409,12.8,13,12.7,12.7,18490
IDI,20200409,3.7,3.83,3.68,3.8,1399470
IJC,20200409,9.55,9.55,9.17,9.3,247500
ILB,20200409,13.9,13.9,13.7,13.7,12660
IMP,20200409,48,49.4,48,48.8,36600
ITA,20200409,1.94,1.97,1.9,1.93,4824900
ITC,20200409,13,13,13,13,10
ITD,20200409,7.9,7.9,7.7,7.85,31700
JVC,20200409,2.53,2.62,2.53,2.54,649720
KBC,20200409,11.85,12.05,11.65,11.9,1314440
KDC,20200409,15.6,15.75,15.4,15.5,290740
KDH,20200409,19.5,20.1,19.5,20,648850
KHP,20200409,8.4,8.4,8.36,8.4,5620
KMR,20200409,2.11,2.15,2.08,2.13,53100
KOS,20200409,28,28.8,28,28.5,223570
KPF,20200409,18.6,20.8,18.6,20.8,20
KSB,20200409,13.1,14,13.1,14,681580
L10,20200409,13.2,13.2,12.5,12.5,50
LAF,20200409,8.67,8.67,8.67,8.67,1020
LBM,20200409,24.5,25,24.5,25,2170
LCG,20200409,4.6,4.85,4.5,4.72,548710
LCM,20200409,0.61,0.61,0.58,0.6,2900
LDG,20200409,4.78,4.93,4.71,4.93,3341040
LEC,20200409,17,17,15.85,17,290
LGC,20200409,44.4,44.4,41.3,44.4,490
LGL,20200409,4.07,4.2,4.06,4.19,61000
LHG,20200409,12.7,13.5,12.65,13.4,195330
LIX,20200409,50.547,50.943,48.862,50.349,58398
LM8,20200409,23.25,23.25,23.25,23.25,170
LMH,20200409,1.19,1.2,1.14,1.17,392450
LSS,20200409,4.15,4.19,4.1,4.18,42240
MBB,20200409,16,16.1,15.7,15.8,7173300
MCG,20200409,1.48,1.67,1.48,1.5,10810
MCP,20200409,13.975,14.022,13.646,13.646,117
MDG,20200409,11.25,11.25,11.25,11.25,20
MHC,20200409,2.6,2.84,2.6,2.83,14480
MSH,20200409,26.5,27.6,26.2,27.6,163270
MSN,20200409,59,59.7,58.1,59.4,2047890
MWG,20200409,75,75.3,73,73,1610080
NAF,20200409,22,24,21.05,23.85,79270
NAV,20200409,18.9,18.9,18.9,18.9,110
NBB,20200409,19,19,18,18,30590
NCT,20200409,51.7,55.1,51.7,54.2,45510
NHH,20200409,39,41.2,38.9,39.65,301440
NKG,20200409,5.11,5.4,5.11,5.27,545170
NLG,20200409,21.4,21.8,21.4,21.6,1011720
NNC,20200409,42.55,43.45,42.1,43.45,15780
NSC,20200409,70,70,67.2,67.2,4750
NT2,20200409,18.5,18.9,18.4,18.5,561590
NTL,20200409,16.6,16.9,16.5,16.6,141960
NVL,20200409,52.1,53,51.8,52,532050
NVT,20200409,4.86,5.18,4.86,5.18,93890
OGC,20200409,2.49,2.67,2.49,2.67,1488510
OPC,20200409,54,54,53,53,120
PAC,20200409,17.9,18.85,17.6,18.85,52880
PAN,20200409,23.35,23.35,22.75,22.8,490410
PC1,20200409,11.9,12.4,11.6,12.4,606720
PDN,20200409,58,58,57.1,57.5,2440
PDR,20200409,22.121,22.298,22.033,22.254,451423
PET,20200409,6.88,6.99,6.81,6.85,80470
PGC,20200409,13.4,13.4,13.2,13.3,23450
PGD,20200409,32.5,33.1,31,32,21500
PGI,20200409,14.8,14.8,14.8,14.8,30
PHC,20200409,9.8,10.5,9.8,10.5,22050
PHR,20200409,40.3,41.45,40.3,40.7,1030490
PIT,20200409,4.2,4.4,3.97,4.25,5460
PJT,20200409,9,9.5,9,9.5,1070
PLP,20200409,6.79,6.94,6.2,6.94,5200
PLX,20200409,39,41,39,40,1936030
PME,20200409,52.62,54.241,52.429,54.05,13050
PMG,20200409,12.1,12.85,12.1,12.85,2140
PNC,20200409,9,9.2,9,9.2,420
PNJ,20200409,56.2,59.9,56.2,58,1080630
POM,20200409,4.1,4.17,4.08,4.08,15540
POW,20200409,9,9,8.7,8.71,8939620
PPC,20200409,23.266,23.553,23.122,23.122,231862
PTB,20200409,40.797,42.456,40.309,41.968,247669
PTC,20200409,5.22,5.22,5.22,5.22,10
PTL,20200409,3.45,3.69,3.45,3.69,2650
PVD,20200409,9.3,9.77,9.25,9.57,8974900
PVT,20200409,9.05,9.2,8.8,9,3937020
PXI,20200409,2.3,2.44,2.3,2.44,5370
PXS,20200409,3.2,3.29,3.08,3.29,288220
PXT,20200409,1.12,1.12,1.12,1.12,24160
QBS,20200409,1.84,1.92,1.83,1.89,96500
QCG,20200409,6.5,6.5,6.15,6.46,493080
RAL,20200409,67,72,67,72,7270
RDP,20200409,6.9,7,6.8,6.9,15090
REE,20200409,29.85,30.4,29.75,29.85,651200
RIC,20200409,3.93,3.99,3.72,3.99,2080
ROS,20200409,4.28,4.28,4.25,4.28,28786410
S4A,20200409,27.2,27.2,27.2,27.2,330
SAB,20200409,140,147.6,140,140,236310
SAM,20200409,9,9.18,8.95,9.18,117070
SAV,20200409,8.09,8.1,7.76,7.76,2700
SBA,20200409,14,14,13.4,13.65,33980
SBT,20200409,13.15,14.15,13.15,13.5,1478610
SBV,20200409,8.93,9.05,8.92,9,12130
SC5,20200409,18.3,18.8,18.3,18.8,2110
SCD,20200409,24.2,24.2,24.2,24.2,10
SCR,20200409,4.16,4.25,4.15,4.2,2933620
SCS,20200409,104.9,105.5,104.8,105,26490
SFC,20200409,20.8,20.8,20.4,20.7,300
SFG,20200409,4.95,5.1,4.84,4.84,24770
SFI,20200409,19.95,19.95,18.55,18.55,60
SGN,20200409,66.3,66.7,65.6,65.9,14220
SGR,20200409,14.4,14.4,14.4,14.4,0
SGT,20200409,3.65,3.94,3.5,3.94,2390
SHA,20200409,3.94,3.94,3.93,3.94,630
SHI,20200409,8.88,8.88,8.55,8.8,84910
SHP,20200409,22.35,23,22.35,22.5,2120
SII,20200409,21.55,21.55,18.8,19.9,2590
SJD,20200409,16.3,16.35,16.2,16.25,54460
SJF,20200409,1.27,1.31,1.27,1.28,368170
SJS,20200409,16.35,16.4,15.6,16,144080
SKG,20200409,8.7,8.89,8.6,8.66,135810
SMA,20200409,15.4,15.4,15.4,15.4,60
SMB,20200409,29.2,29.5,29.2,29.2,16180
SMC,20200409,11.25,11.35,11,11.25,410
SPM,20200409,11.4,11.4,11.4,11.4,0
SRC,20200409,15.8,16.4,15.8,16.4,420
SRF,20200409,12.189,13.083,12.189,13.083,42
SSC,20200409,52.8,56.2,52.8,56.2,170
SSI,20200409,13,13.2,12.95,13.2,5507100
ST8,20200409,12.55,12.55,12.55,12.55,0
STB,20200409,9.4,9.49,9.18,9.19,9821780
STG,20200409,14.5,15,14.35,15,2140
STK,20200409,15.8,16.45,15.8,16.45,319890
SVC,20200409,48,48,47.5,48,1060
SVI,20200409,63.5,63.5,63.3,63.5,730
SVT,20200409,7.67,7.67,7.67,7.67,0
SZC,20200409,14,14.5,13.95,14.2,234170
SZL,20200409,32.7,32.7,31.35,31.6,68470
TAC,20200409,22.871,22.871,21.853,21.853,5292
TBC,20200409,22.4,22.6,21.85,22.6,3130
TCB,20200409,17.1,17.15,16.85,16.9,2199830
TCD,20200409,9.29,9.29,9.29,9.29,10
TCH,20200409,21.35,21.35,20.5,20.7,632030
TCL,20200409,16.3,16.3,16.1,16.3,30040
TCM,20200409,15,15.4,14.6,15.3,883780
TCO,20200409,11.8,11.8,11,11,1220
TCR,20200409,2.99,2.99,2.99,2.99,10
TCT,20200409,32,32,31,32,7230
TDC,20200409,7.3,7.3,7.03,7.05,90430
TDG,20200409,1.74,1.87,1.74,1.82,367930
TDH,20200409,6.77,6.95,6.7,6.78,1371990
TDM,20200409,17.6,18.1,17.55,17.95,338470
TDW,20200409,20.779,20.779,20.779,20.779,21
TEG,20200409,2.89,3.1,2.89,2.94,11740
TGG,20200409,0.84,0.85,0.8,0.8,2111860
THG,20200409,41.536,41.827,41.149,41.246,2262
THI,20200409,28.5,28.5,28.5,28.5,1000
TIP,20200409,14.8,15.4,14.6,14.85,24490
TIX,20200409,28.738,28.738,28.738,28.738,10
TLD,20200409,4.54,4.54,4.4,4.45,28790
TLG,20200409,29.5,29.5,28.5,28.6,152890
TLH,20200409,2.54,2.54,2.46,2.53,115470
TMP,20200409,31.8,32,31.8,32,2200
TMS,20200409,23.2,23.2,23.2,23.2,10
TMT,20200409,5.2,5.2,4.61,4.61,510
TN1,20200409,62.1,63,61.6,63,4670
TNA,20200409,14,14.5,13.65,14.2,67000
TNC,20200409,14.5,14.5,14.5,14.5,20
TNI,20200409,10.35,10.45,10.3,10.4,315530
TNT,20200409,1.49,1.49,1.45,1.49,66530
TPB,20200409,17.45,17.6,17.2,17.4,167930
TPC,20200409,7.44,7.96,7.44,7.45,120
TRA,20200409,55,56.8,52.5,52.8,12790
TRC,20200409,22.5,24.05,22,23.3,20780
TS4,20200409,2.6,2.69,2.58,2.58,1800
TSC,20200409,2.07,2.08,2.02,2.02,402900
TTB,20200409,2.49,2.54,2.47,2.51,487950
TTE,20200409,14,14,14,14,10
TTF,20200409,2.02,2.02,1.96,1.99,515100
TV2,20200409,54,55.5,53.6,54.8,50320
TVB,20200409,17.7,17.75,16.5,16.5,527250
TVS,20200409,11,11,10.8,10.8,6110
TVT,20200409,20,20,18.8,18.8,2140
TYA,20200409,12,12.05,11.65,12,3570
UDC,20200409,2.69,2.9,2.69,2.88,1020
UIC,20200409,30.249,32.145,30.249,32.055,233
VAF,20200409,4.83,4.83,4.83,4.83,0
VCB,20200409,68,72,68,71,1795170
VCF,20200409,200.1,200.1,200.1,200.1,0
VCI,20200409,15.4,16.45,15.4,16.45,514950
VDP,20200409,34.5,34.5,32,32,30
VDS,20200409,6.37,6.4,6.37,6.4,110
VFG,20200409,40,40,37.5,37.5,50
VGC,20200409,16,16.2,15.9,15.9,153920
VHC,20200409,26.7,27.5,26.5,26.8,590630
VHM,20200409,70,70.9,68.8,69,854470
VIC,20200409,94,97.3,93.8,96,1560610
VID,20200409,3.64,4.1,3.64,4.1,110
VIP,20200409,4.09,4.1,4.03,4.06,115660
VIS,20200409,22,22,22,22,0
VJC,20200409,99,103,98.6,102,359760
VMD,20200409,20.7,20.7,20.7,20.7,1000
VND,20200409,11,11.75,10.9,11.5,1567080
VNE,20200409,3.63,3.75,3.63,3.66,77440
VNG,20200409,13.25,13.45,13.15,13.45,302480
VNL,20200409,13.15,14.45,13.15,14.45,40
VNM,20200409,99.9,100.9,99.2,100.1,1220550
VNS,20200409,8.5,8.61,8.37,8.5,23280
VOS,20200409,1.32,1.38,1.32,1.37,214650
VPB,20200409,18.9,19.3,18.75,18.8,5977360
VPD,20200409,14.9,14.9,14.65,14.65,150
VPG,20200409,16.208,17.34,16.208,16.915,56148
VPH,20200409,3.89,3.9,3.75,3.85,27660
VPI,20200409,41.8,41.9,41,41.8,910800
VPS,20200409,12.2,12.9,12.2,12.9,2010
VRC,20200409,5.19,5.31,5.1,5.18,50160
VRE,20200409,22.3,24.05,22.3,23.7,4761190
VSC,20200409,21.55,21.7,21.5,21.5,154880
VSH,20200409,18.15,18.15,16.9,16.9,17400
VSI,20200409,20.1,21.5,20.1,21.2,50
VTB,20200409,10.95,10.95,10.2,10.2,160
VTO,20200409,6.5,6.6,6.4,6.6,27720
YBM,20200409,3.45,3.69,3.45,3.46,16280
YEG,20200409,50.5,51.7,50.5,51,26660
AAA,20200408,10.35,10.75,10.25,10.75,1362170
AAM,20200408,12.2,12.2,12.2,12.2,10
ABS,20200408,32.9,32.9,32.9,32.9,89030
ABT,20200408,33,33,33,33,0
ACC,20200408,19,19,19,19,20
ACL,20200408,17.8,19.25,17.5,19.25,31060
ADS,20200408,10.55,11,10.55,10.55,11960
AGG,20200408,28.4,28.7,27.7,28.65,210810
AGM,20200408,11.4,11.8,11.4,11.5,8430
AGR,20200408,2.52,2.52,2.47,2.5,110260
AMD,20200408,2.85,2.97,2.72,2.97,1587380
ANV,20200408,15.039,15.932,14.804,15.932,614596
APC,20200408,14.55,15.35,14.5,15.3,28540
APG,20200408,8.7,8.79,8.65,8.75,928090
ASM,20200408,4.15,4.37,4,4.3,2551810
ASP,20200408,5.1,5.11,4.97,4.97,44370
AST,20200408,44.9,44.9,42,43,60310
ATG,20200408,0.6,0.6,0.56,0.57,232960
BBC,20200408,45,45,45,45,340
BCE,20200408,6.7,6.76,6.6,6.76,26320
BCG,20200408,4.93,5.09,4.8,5.09,170410
BFC,20200408,10.7,11,10.7,10.7,86630
BHN,20200408,42,43.5,40.95,40.95,8110
BIC,20200408,25,25,25,25,1000
BID,20200408,35.8,38,35.1,37.95,1456160
BMC,20200408,10.2,10.5,10,10.5,17560
BMI,20200408,15.186,15.514,15.14,15.42,299108
BMP,20200408,37.307,38.263,36.35,38.263,220752
BRC,20200408,11.95,11.95,11.95,11.95,0
BSI,20200408,8,8.3,8,8.3,3350
BTP,20200408,12.7,13.55,12.7,13.55,175220
BTT,20200408,34.9,34.9,34.9,34.9,0
BVH,20200408,46,49.5,44.8,47.8,993810
BWE,20200408,17.4,17.5,17.1,17.5,153190
C32,20200408,20.2,20.2,20,20.2,5480
C47,20200408,7.1,7.19,7.05,7.05,10130
CAV,20200408,55.702,57.622,55.702,57.622,1052
CCI,20200408,12.5,12.5,12.5,12.5,110
CCL,20200408,5.35,5.35,5.01,5.35,288490
CDC,20200408,13.6,13.6,13.6,13.6,10
CEE,20200408,14.65,16.7,14.65,16.7,6530
CHP,20200408,18.25,18.3,18.25,18.3,170
CIG,20200408,1.61,1.61,1.61,1.61,220
CII,20200408,18.6,19.15,18.6,18.65,714840
CKG,20200408,8.5,8.6,8.02,8.6,44170
CLC,20200408,25.75,25.8,25.75,25.8,4910
CLG,20200408,1.7,1.8,1.66,1.78,45790
CLL,20200408,28.55,28.6,28.55,28.6,30
CLW,20200408,25.5,25.5,25.5,25.5,0
CMG,20200408,26,26,25.1,25.75,28700
CMV,20200408,14.9,17.1,14.9,17.1,110
CMX,20200408,10.05,10.5,10,10.35,64750
CNG,20200408,19.75,19.9,19.7,19.7,12610
COM,20200408,45,45,45,45,10
CRC,20200408,11.45,11.5,11.3,11.45,11830
CRE,20200408,14.95,15.05,14.65,15,22690
CSM,20200408,14,14.3,14,14.3,25970
CSV,20200408,18.3,18.85,18.2,18.4,148390
CTD,20200408,52.9,54.2,52,53.8,136450
CTF,20200408,22.7,22.75,21.65,22,141270
CTG,20200408,19.3,20,19.1,19.7,4637260
CTI,20200408,21.1,21.1,19.65,19.65,214760
CTS,20200408,5.98,5.98,5.66,5.94,130180
CVT,20200408,16.9,17.5,16.8,17.5,170280
D2D,20200408,45.626,47.086,44.264,46.502,98504
DAG,20200408,5.1,5.19,4.95,5.13,78340
DAH,20200408,9.6,9.7,9.4,9.7,148800
DAT,20200408,12.95,12.95,12.95,12.95,40
DBC,20200408,18.2,18.7,17.75,18.6,364220
DBD,20200408,50.1,50.9,50,50.8,20090
DCL,20200408,18.8,19.2,18.5,18.95,153430
DCM,20200408,5.75,6.25,5.7,6.25,4052510
DGW,20200408,21.9,23,21.7,22.75,635480
DHA,20200408,26.604,26.604,26.463,26.463,85
DHC,20200408,32.99,33.475,32.505,32.99,89487
DHG,20200408,80.398,81.366,79.429,80.882,109647
DHM,20200408,3.66,3.7,3.66,3.66,11900
DIC,20200408,1.44,1.44,1.39,1.42,112800
DIG,20200408,10.85,10.85,10.5,10.5,1870160
DLG,20200408,1.51,1.57,1.48,1.57,5017370
DMC,20200408,43.5,46.5,43.5,46.5,859220
DPG,20200408,21.721,22.586,21.721,22.49,264335
DPM,20200408,11.878,12.892,11.733,12.892,2304645
DPR,20200408,35.3,35.3,34.8,34.8,17140
DQC,20200408,17.45,17.6,16.7,17.6,57180
DRC,20200408,16.5,16.5,15.85,16.25,383420
DRH,20200408,3.3,3.51,3.25,3.51,437230
DRL,20200408,49.302,49.302,49.011,49.011,258
DSN,20200408,43.7,45.6,43,45,14970
DTA,20200408,4,4,3.71,3.71,1490
DTL,20200408,14.65,15.65,13.65,14.65,400
DTT,20200408,13,13,13,13,0
DVP,20200408,29.6,30.2,29,30.1,22170
DXG,20200408,8.4,9.2,8.22,9.1,1438980
DXV,20200408,3.08,3.08,2.68,3,6940
E1VFVN30,20200408,11.5,11.55,11.28,11.55,201880
EIB,20200408,14.8,15.45,14.8,15.2,263460
ELC,20200408,4.45,4.54,4.22,4.54,24290
EMC,20200408,12,12,12,12,0
EVE,20200408,8.26,8.26,7.984,8.205,33122
EVG,20200408,2.38,2.43,2.37,2.41,202830
FCM,20200408,5.9,5.9,5.51,5.85,30
FCN,20200408,7.85,7.99,7.7,7.95,274120
FDC,20200408,9.37,9.37,9.37,9.37,0
FIR,20200408,27.55,27.7,27.25,27.25,46980
FIT,20200408,5.21,5.7,5.17,5.5,525930
FLC,20200408,2.91,3.11,2.9,3.07,8691850
FMC,20200408,20,21,19.4,20.6,122300
FPT,20200408,39.322,40.132,39.023,39.961,1848435
FRT,20200408,14.8,15.3,14.2,15,671200
FTM,20200408,1.36,1.43,1.33,1.37,134230
FTS,20200408,9.161,9.292,8.986,9.161,42429
FUESSVFL,20200408,7.77,7.79,7.77,7.79,150
GAB,20200408,144,144,140,141.5,98740
GAS,20200408,61.3,62.8,60.8,62.7,869540
GDT,20200408,23.3,24.4,22.5,23.8,25340
GEG,20200408,20.6,20.6,20.35,20.5,325170
GEX,20200408,14.7,14.85,14.4,14.85,832160
GIL,20200408,15.996,15.996,15.654,15.8,18387
GMC,20200408,14.2,15,13.7,15,27070
GMD,20200408,15.5,16.25,15.5,16.25,308590
GSP,20200408,9.7,9.7,9.7,9.7,300
GTA,20200408,10.396,10.396,10.396,10.396,11
GTN,20200408,14.75,15,14.6,14.95,1088170
GVR,20200408,8.9,8.99,8.8,8.99,212500
HAG,20200408,3.15,3.2,2.98,3.2,3668370
HAH,20200408,9.7,9.7,9.49,9.64,201590
HAI,20200408,2.59,2.77,2.59,2.77,3029830
HAP,20200408,2.9,2.94,2.88,2.9,14990
HAR,20200408,2.52,2.52,2.42,2.5,296160
HAS,20200408,6.3,6.3,6.3,6.3,0
HAX,20200408,9.81,9.853,9.504,9.853,76616
HBC,20200408,6.9,7.36,6.87,7.2,3268820
HCD,20200408,2.59,2.76,2.55,2.76,979800
HCM,20200408,14,15.15,13.8,15.15,2609070
HDB,20200408,20.5,20.7,20.05,20.65,1080520
HDC,20200408,13.757,14.061,13.757,13.888,301035
HDG,20200408,20,20.2,19.1,19.75,299930
HHS,20200408,3.26,3.53,3.26,3.44,1269870
HID,20200408,2.054,2.054,1.961,2.045,398038
HII,20200408,13.3,13.45,13,13.4,468730
HMC,20200408,11.1,11.8,11.1,11.15,106300
HNG,20200408,12.85,12.85,12.5,12.7,100100
HOT,20200408,25.9,25.9,25.9,25.9,280
HPG,20200408,18.4,18.8,18.3,18.7,5106690
HPX,20200408,27.4,27.6,27.4,27.45,222340
HQC,20200408,1.12,1.12,1.06,1.09,6869910
HRC,20200408,34.3,34.3,34.3,34.3,260
HSG,20200408,5.099,5.422,5.099,5.422,4228019
HSL,20200408,4.38,4.68,4.3,4.68,157020
HT1,20200408,11,11.4,10.8,11.2,108770
HTI,20200408,10.5,10.7,10.4,10.4,1850
HTL,20200408,12.95,12.95,12.95,12.95,10
HTN,20200408,14.9,15,14.6,15,42540
HTT,20200408,0.93,1.01,0.93,0.93,213400
HTV,20200408,13,13,13,13,0
HU1,20200408,5.74,6.6,5.74,5.74,9310
HU3,20200408,7.17,8.06,7.17,8.06,70
HUB,20200408,16,17.4,16,16.6,7010
HVG,20200408,6.3,6.3,6.23,6.23,176690
HVH,20200408,7,7,6.52,6.98,49510
HVN,20200408,19.3,19.9,19.2,19.8,987730
HVX,20200408,3.46,3.46,3.46,3.46,0
IBC,20200408,21.85,21.95,21.2,21.2,104900
ICT,20200408,12.95,13,12.8,12.8,2180
IDI,20200408,3.54,3.78,3.54,3.7,2216170
IJC,20200408,9.19,9.19,9,9.17,118820
ILB,20200408,13.95,13.95,13.95,13.95,20610
IMP,20200408,47.4,48.2,46.5,48,41450
ITA,20200408,1.94,1.97,1.91,1.93,2323470
ITC,20200408,13.5,13.5,12,13,140
ITD,20200408,7.89,7.89,7.6,7.89,1390
JVC,20200408,2.55,2.59,2.4,2.53,773760
KBC,20200408,11.8,11.95,11.7,11.95,1254100
KDC,20200408,15.5,15.6,15.1,15.6,220870
KDH,20200408,18.5,19.8,18.5,19.5,945510
KHP,20200408,8.68,8.7,8.4,8.4,2670
KMR,20200408,2.09,2.1,2.06,2.1,22600
KOS,20200408,27.3,27.8,26.6,27.8,270290
KPF,20200408,20,20,20,20,200
KSB,20200408,13.15,13.7,12.75,13.1,390040
L10,20200408,12.35,12.35,12.35,12.35,10
LAF,20200408,8.11,8.11,8.11,8.11,10
LBM,20200408,25,25.5,25,25.5,110
LCG,20200408,4.55,4.6,4.4,4.57,338340
LCM,20200408,0.6,0.6,0.6,0.6,4950
LDG,20200408,4.2,4.74,4.15,4.73,5709570
LEC,20200408,17,17,17,17,0
LGC,20200408,41,44.4,41,44.4,1210
LGL,20200408,4.1,4.18,3.9,4.1,36820
LHG,20200408,12.65,12.7,12.2,12.65,112880
LIX,20200408,45.195,47.722,45.096,47.722,229598
LM8,20200408,25,25,25,25,10
LMH,20200408,1.14,1.18,1.13,1.15,312270
LSS,20200408,4.18,4.18,4,4.15,18320
MBB,20200408,15.5,15.85,15.4,15.7,4976890
MCG,20200408,1.46,1.59,1.46,1.58,16100
MCP,20200408,13.128,13.128,13.128,13.128,0
MDG,20200408,11.3,11.3,11.3,11.3,0
MHC,20200408,2.5,2.78,2.5,2.77,59520
MSH,20200408,25.8,25.8,24.5,25.8,430090
MSN,20200408,56.1,58.9,55.5,58.9,1338040
MWG,20200408,72.8,74.6,71.5,74,2044140
NAF,20200408,22.5,22.7,21.3,22.6,85300
NAV,20200408,20.3,20.3,20.3,20.3,0
NBB,20200408,18.1,19,17.9,19,272730
NCT,20200408,51.9,51.9,51,51.8,17160
NHH,20200408,40,40.45,39,40.4,295210
NKG,20200408,5.13,5.18,4.95,5.15,956830
NLG,20200408,20.5,21.2,20.15,21.2,1408560
NNC,20200408,42.9,42.9,42.5,42.55,4580
NSC,20200408,74,74,69.6,70,2780
NT2,20200408,18,18.5,17.9,18.4,417770
NTL,20200408,16.1,16.8,16,16.6,141440
NVL,20200408,51.7,52,51.2,52,281500
NVT,20200408,5.33,5.33,4.86,4.86,30
OGC,20200408,2.47,2.52,2.43,2.5,494480
OPC,20200408,51.8,51.8,51.8,51.8,10
PAC,20200408,17.7,17.7,17.4,17.65,93270
PAN,20200408,22.5,23,22.2,22.8,354440
PC1,20200408,11.5,11.8,11.35,11.6,248780
PDN,20200408,59.9,59.9,59.9,59.9,300
PDR,20200408,22.121,22.298,22.121,22.298,467426
PET,20200408,6.95,6.96,6.8,6.88,66680
PGC,20200408,12.9,13.4,12.8,13.2,25920
PGD,20200408,30.95,31,29.05,30.95,11600
PGI,20200408,15.55,15.55,14.55,14.55,1020
PHC,20200408,9.85,9.9,9.68,9.9,25890
PHR,20200408,39,40.5,38.2,40.5,520820
PIT,20200408,3.72,4.25,3.72,4.25,2920
PJT,20200408,9.5,9.5,9.5,9.5,0
PLP,20200408,6.3,6.5,6.25,6.5,2790
PLX,20200408,38.4,38.8,38,38.4,941540
PME,20200408,53.192,53.383,51.953,53.383,20351
PMG,20200408,11.9,12.05,11.7,12.05,2450
PNC,20200408,9.55,10,9,9,1370
PNJ,20200408,54.3,56.5,54.3,56.2,833930
POM,20200408,4.05,4.1,4,4.1,4530
POW,20200408,7.9,8.54,7.75,8.54,9412400
PPC,20200408,23.553,23.553,22.787,23.362,261534
PTB,20200408,42.456,42.456,40.797,40.895,232096
PTC,20200408,5,5,4.86,4.88,630
PTL,20200408,3.61,3.7,3.61,3.7,1020
PVD,20200408,8.5,9.19,8.4,9.14,5859970
PVT,20200408,8.6,9.1,8.6,9.01,1056660
PXI,20200408,2.2,2.29,2.2,2.29,260
PXS,20200408,2.93,3.09,2.78,3.08,104050
PXT,20200408,1.21,1.21,1.2,1.2,12030
QBS,20200408,1.8,1.85,1.7,1.84,36580
QCG,20200408,5.84,6.19,5.4,6.18,701190
RAL,20200408,70.789,70.789,69.246,69.439,5050
RDP,20200408,7,7,6.48,6.9,5450
REE,20200408,29.15,29.95,29.1,29.8,326710
RIC,20200408,3.99,3.99,3.99,3.99,10
ROS,20200408,3.9,4,3.75,4,12873390
S4A,20200408,27.2,27.2,27.2,27.2,10
SAB,20200408,138,142.5,136,138,86700
SAM,20200408,8.9,9.2,8.9,9,132840
SAV,20200408,8.33,8.33,7.7,7.71,5840
SBA,20200408,13.35,13.85,13.35,13.6,5110
SBT,20200408,13.45,13.5,12.8,13.5,1402970
SBV,20200408,8.42,8.95,8.42,8.95,16170
SC5,20200408,19.2,19.2,19.2,19.2,10
SCD,20200408,26,26,26,26,500
SCR,20200408,4,4.17,3.95,4.17,1776210
SCS,20200408,107,107,102.9,105,29070
SFC,20200408,19.3,19.5,19.3,19.5,40
SFG,20200408,5.4,5.4,4.83,4.83,40020
SFI,20200408,18.65,19.9,18.65,19.9,330
SGN,20200408,66.3,66.3,65,65.9,3030
SGR,20200408,14.4,14.4,14.4,14.4,2290
SGT,20200408,3.42,3.7,3.4,3.7,6780
SHA,20200408,3.95,3.95,3.95,3.95,160
SHI,20200408,8.8,8.9,8.4,8.79,517570
SHP,20200408,24,24,24,24,0
SII,20200408,18.85,20.2,18.85,20.2,810
SJD,20200408,16.25,16.35,16.15,16.25,77120
SJF,20200408,1.27,1.29,1.25,1.29,420710
SJS,20200408,15.2,15.9,15.2,15.5,61350
SKG,20200408,8.45,8.64,8.45,8.64,80640
SMA,20200408,15.2,15.4,15.2,15.4,15000
SMB,20200408,29,29.2,28.9,29.2,15130
SMC,20200408,10.65,11.65,10.65,10.65,430
SPM,20200408,11,11.4,11,11.4,60
SRC,20200408,15.8,16.15,15.5,16.15,1830
SRF,20200408,12.33,13.083,12.33,13.083,584
SSC,20200408,54.7,54.7,49.2,52.8,150
SSI,20200408,11.949,12.465,11.691,12.336,4759441
ST8,20200408,12.5,12.55,11.75,12.55,130
STB,20200408,9,9.29,8.8,9.28,8761230
STG,20200408,14.5,15.4,14.5,15.4,860
STK,20200408,15.3,16.4,15.25,15.9,148510
SVC,20200408,47.5,48,47.5,48,2280
SVI,20200408,59,59.4,59,59.4,370
SVT,20200408,7.67,7.67,7.67,7.67,0
SZC,20200408,13.8,13.9,13.6,13.9,65460
SZL,20200408,31.15,31.15,30,31,19090
TAC,20200408,23.797,23.797,21.807,21.807,6674
TBC,20200408,22.3,22.3,21.8,21.8,1270
TCB,20200408,16.8,16.8,16.3,16.7,1408000
TCD,20200408,9.37,9.37,8.75,8.9,6990
TCH,20200408,20.55,20.55,18.85,20.55,4525680
TCL,20200408,15.95,16.15,15.95,16.1,76150
TCM,20200408,13.8,14.45,13.25,14.4,677780
TCO,20200408,11.8,11.8,11.8,11.8,80
TCR,20200408,2.86,3.2,2.86,2.86,2570
TCT,20200408,30.1,32,29.9,32,1510
TDC,20200408,7,7.07,6.9,7.05,45990
TDG,20200408,1.85,1.9,1.77,1.86,449980
TDH,20200408,6.5,6.66,6.35,6.66,853900
TDM,20200408,17.1,17.5,17.05,17.5,224540
TDW,20200408,20.49,20.683,20.49,20.49,135
TEG,20200408,3.1,3.1,3.05,3.1,510
TGG,20200408,0.86,0.88,0.86,0.86,472250
THG,20200408,41.149,41.149,40.665,41.052,671
THI,20200408,27.7,30.15,27,28.5,2230
TIP,20200408,15.1,15.1,14.65,14.85,2620
TIX,20200408,28.738,28.738,28.738,28.738,0
TLD,20200408,4.45,4.5,4.45,4.45,48550
TLG,20200408,29.5,29.9,29.2,29.5,24110
TLH,20200408,2.5,2.53,2.45,2.49,54770
TMP,20200408,32.3,32.3,32.3,32.3,500
TMS,20200408,25.5,25.5,24,24.6,11910
TMT,20200408,4.9,4.9,4.9,4.9,0
TN1,20200408,62.4,62.4,62.1,62.1,3130
TNA,20200408,13.9,13.9,12.8,13.85,60360
TNC,20200408,15,15.35,15,15.35,70
TNI,20200408,10.35,10.4,10.2,10.35,496130
TNT,20200408,1.42,1.46,1.38,1.4,45470
TPB,20200408,16.5,17.35,16.5,17.1,52310
TPC,20200408,7.01,7.99,7.01,7.99,40
TRA,20200408,53.5,54,52.5,54,9130
TRC,20200408,21.25,22.7,21.25,22.5,38650
TS4,20200408,2.65,2.65,2.65,2.65,1630
TSC,20200408,1.97,2.09,1.97,2.04,216490
TTB,20200408,2.4,2.49,2.4,2.49,154770
TTE,20200408,14.8,14.8,14.8,14.8,0
TTF,20200408,1.9,2,1.9,1.99,150790
TV2,20200408,51.5,53.6,51.5,53.5,35150
TVB,20200408,18.1,18.35,16.85,17.7,765790
TVS,20200408,11.15,11.15,10.7,10.75,3190
TVT,20200408,20,20,18.65,20,10750
TYA,20200408,12,12.1,11.45,11.95,26320
UDC,20200408,3.09,3.09,2.8,2.88,26290
UIC,20200408,30.339,32.236,30.339,32.236,343
VAF,20200408,4.83,4.83,4.83,4.83,10
VCB,20200408,67,68.2,66.8,67.5,1778380
VCF,20200408,215,215,200.1,200.1,180
VCI,20200408,15.5,15.6,15.1,15.4,199900
VDP,20200408,32,32.4,32,32.4,4130
VDS,20200408,6.3,6.3,6.3,6.3,0
VFG,20200408,39.95,39.95,37.05,38.7,1140
VGC,20200408,15,16.2,15,16.1,514920
VHC,20200408,25.1,26.85,24.3,26.7,999630
VHM,20200408,64.5,70,64,70,950920
VIC,20200408,97,97,94,94,760120
VID,20200408,3.91,3.91,3.91,3.91,0
VIP,20200408,4.05,4.09,3.98,4.05,177980
VIS,20200408,22,22,22,22,0
VJC,20200408,98.5,99,97.5,99,272420
VMD,20200408,19.1,20.7,19.1,20.7,1510
VND,20200408,11,11.2,10.8,11,761880
VNE,20200408,3.65,3.75,3.64,3.66,182310
VNG,20200408,13.3,13.35,13.2,13.25,256570
VNL,20200408,14.2,14.2,12.9,14.1,670
VNM,20200408,98,99,96.5,99,904920
VNS,20200408,8.41,8.58,8.2,8.31,9180
VOS,20200408,1.34,1.34,1.31,1.34,52060
VPB,20200408,19,19.15,18.6,18.9,3738500
VPD,20200408,13.8,14.75,13.8,14.75,3010
VPG,20200408,16.278,17.411,16.208,16.208,42301
VPH,20200408,3.8,3.85,3.7,3.79,34560
VPI,20200408,41.8,42,41.7,41.9,586040
VPS,20200408,12,12.7,12,12.2,6500
VRC,20200408,4.7,5.3,4.63,5.19,70420
VRE,20200408,21.9,22.5,21.3,22.5,3361700
VSC,20200408,21.55,21.6,21.05,21.55,190140
VSH,20200408,17.2,17.5,17.2,17.2,12810
VSI,20200408,22,22,21,21.5,440
VTB,20200408,11.3,11.3,10.25,10.35,550
VTO,20200408,6.49,6.5,6.34,6.36,14160
YBM,20200408,3.3,3.48,3.3,3.45,9570
YEG,20200408,50.1,51.4,49,50.5,23300
AAA,20200407,10.95,11,10.45,10.65,1513250
AAM,20200407,12.3,12.3,12,12,390
ABS,20200407,30.75,30.75,30.75,30.75,67880
ABT,20200407,33,33,33,33,170
ACC,20200407,19,19,19,19,20
ACL,20200407,18,18.1,16.95,18,5190
ADS,20200407,10.15,10.6,10.15,10.6,2010
AGG,20200407,28.2,28.4,27.7,28.4,257670
AGM,20200407,11.45,11.5,10.8,11.5,67550
AGR,20200407,2.69,2.69,2.45,2.56,118140
AMD,20200407,2.98,2.98,2.78,2.78,9186170
ANV,20200407,14.804,14.898,14.052,14.898,444268
APC,20200407,13.7,14.65,13.7,14.4,36820
APG,20200407,8.5,8.6,8.44,8.6,1759160
ASM,20200407,4.15,4.15,4.01,4.15,2680580
ASP,20200407,5.3,5.3,4.96,5.1,37710
AST,20200407,46.9,46.9,44.2,44.9,38020
ATG,20200407,0.62,0.62,0.58,0.6,27980
BBC,20200407,47.95,47.95,44.5,45,470
BCE,20200407,6.74,6.74,6.6,6.7,15180
BCG,20200407,5.1,5.1,4.8,5.1,120210
BFC,20200407,10.7,10.9,10.6,10.9,4150
BHN,20200407,44.2,45,40.95,40.95,5600
BIC,20200407,25,25,25,25,1000
BID,20200407,37.5,37.7,36,37,1793050
BMC,20200407,10.8,10.8,9.9,10.4,10670
BMI,20200407,15.7,15.934,15.14,15.841,279131
BMP,20200407,37.211,37.881,36.254,37.498,327558
BRC,20200407,11.95,11.95,11.95,11.95,0
BSI,20200407,8.5,8.5,8.3,8.3,4240
BTP,20200407,12.2,12.7,12.2,12.7,79650
BTT,20200407,34.9,34.9,34.9,34.9,0
BVH,20200407,45.5,47.9,44.7,47.8,851500
BWE,20200407,17.95,17.95,17.2,17.5,327190
C32,20200407,20,20.2,20,20.1,16060
C47,20200407,7.79,7.79,7.05,7.05,105880
CAV,20200407,55.798,57.622,55.702,57.622,2093
CCI,20200407,11.7,11.7,11.7,11.7,10
CCL,20200407,5,5,5,5,213650
CDC,20200407,12.8,12.8,12.8,12.8,10
CEE,20200407,15.65,15.65,15.65,15.65,480
CHP,20200407,17.65,18,17.65,18,20490
CIG,20200407,1.72,1.72,1.72,1.72,0
CII,20200407,19.4,19.7,18.55,19.3,1816810
CKG,20200407,8.15,8.6,8.15,8.6,87080
CLC,20200407,25.8,25.9,25.75,25.75,26630
CLG,20200407,1.8,1.81,1.71,1.73,128290
CLL,20200407,27.05,27.05,27.05,27.05,680
CLW,20200407,25.5,25.5,25.5,25.5,1000
CMG,20200407,27,27,25,26.9,41190
CMV,20200407,16,17.85,16,16,1190
CMX,20200407,10.95,10.95,10.4,10.7,40450
CNG,20200407,19.9,20,19.75,19.75,18130
COM,20200407,44,44,43.6,43.6,1090
CRC,20200407,11.35,11.5,11.3,11.45,17680
CRE,20200407,14.95,15.1,14.9,15,22210
CSM,20200407,14.2,14.3,13.9,14.3,52810
CSV,20200407,18.9,19.2,18.6,18.95,60370
CTD,20200407,54.5,54.9,52,54.2,318610
CTF,20200407,22,22.4,21.8,22.4,151330
CTG,20200407,20.2,20.25,19.6,19.85,7256090
CTI,20200407,20.95,21.2,20.6,21.1,1004990
CTS,20200407,6.29,6.29,5.7,5.98,64160
CVT,20200407,17,17.3,16.8,17.3,226620
D2D,20200407,46.697,46.794,45.335,46.502,105524
DAG,20200407,5.25,5.25,5,5.13,207220
DAH,20200407,10,10,9.3,9.8,96640
DAT,20200407,13.9,13.9,13.9,13.9,0
DBC,20200407,17.35,18.25,17.2,18.2,1017040
DBD,20200407,50,51,49.8,51,49160
DCL,20200407,18.7,19.2,18.2,19.1,220080
DCM,20200407,5.86,5.87,5.76,5.85,358060
DGW,20200407,20.8,21.8,20.1,21.8,581350
DHA,20200407,26.698,26.698,25.852,26.322,1670
DHC,20200407,32.99,32.99,32.505,32.699,10399
DHG,20200407,82.335,82.335,80.398,80.398,22846
DHM,20200407,3.67,3.93,3.67,3.93,180
DIC,20200407,1.5,1.5,1.44,1.44,86080
DIG,20200407,11.05,11.05,10.7,10.9,1466540
DLG,20200407,1.61,1.61,1.54,1.56,4278330
DMC,20200407,43.8,43.8,43,43.5,81430
DPG,20200407,22.778,22.778,21.817,22.442,241643
DPM,20200407,12.361,12.409,11.781,12.071,1866294
DPR,20200407,35.6,35.6,35.05,35.05,10730
DQC,20200407,17.4,17.45,16.2,17.45,28580
DRC,20200407,16.9,17,16.5,16.7,352190
DRH,20200407,3.51,3.59,3.3,3.44,741520
DRL,20200407,49.399,49.399,49.011,49.108,1680
DSN,20200407,45,45.1,44,44.7,13650
DTA,20200407,3.79,3.94,3.58,3.94,8020
DTL,20200407,14.65,14.65,14.65,14.65,590
DTT,20200407,13.1,13.1,13,13,40
DVP,20200407,30.35,30.35,29.5,30.2,17840
DXG,20200407,8.9,9.1,8.6,8.73,2278480
DXV,20200407,2.88,2.88,2.8,2.88,3020
E1VFVN30,20200407,11.4,11.5,11.3,11.5,375400
EIB,20200407,15,15.5,15,15.5,1373070
ELC,20200407,4.34,4.44,4.2,4.4,30720
EMC,20200407,12,12,12,12,0
EVE,20200407,7.984,8.443,7.984,8.168,8215
EVG,20200407,2.4,2.46,2.38,2.38,201810
FCM,20200407,5.99,6,5.7,5.9,840
FCN,20200407,7.85,7.97,7.75,7.95,358900
FDC,20200407,9.37,9.37,9.37,9.37,0
FIR,20200407,27.65,27.65,27.4,27.5,37580
FIT,20200407,5.67,5.67,5.37,5.37,183160
FLC,20200407,3.18,3.18,2.93,2.95,11929910
FMC,20200407,19.95,20,19,20,203170
FPT,20200407,40.516,40.686,39.663,40.345,2888488
FRT,20200407,14.45,14.45,14.1,14.45,768130
FTM,20200407,1.49,1.49,1.38,1.42,123520
FTS,20200407,9.205,9.466,8.986,8.986,121190
FUESSVFL,20200407,7.81,7.83,7.77,7.77,8070
GAB,20200407,137.5,140,137.5,140,57490
GAS,20200407,63.9,63.9,61.8,62.9,945030
GDT,20200407,24,24,23,23.5,110270
GEG,20200407,20.85,21.5,20.4,20.8,334500
GEX,20200407,15.2,15.2,14.2,14.7,1258380
GIL,20200407,16.241,16.339,15.849,15.996,3945
GMC,20200407,14,14.2,13.8,14.2,6340
GMD,20200407,16.5,16.5,16,16.25,229600
GSP,20200407,9.8,9.9,9.5,9.9,5850
GTA,20200407,10.396,10.396,10.396,10.396,378
GTN,20200407,15.25,15.45,14.7,15.3,783630
GVR,20200407,9.1,9.1,8.81,8.96,277730
HAG,20200407,3.12,3.13,2.98,3.1,4339060
HAH,20200407,10.15,10.15,9.66,9.79,239260
HAI,20200407,2.61,2.76,2.56,2.59,8741980
HAP,20200407,2.92,2.94,2.83,2.94,34590
HAR,20200407,2.57,2.65,2.49,2.57,607110
HAS,20200407,6.3,6.3,6.3,6.3,0
HAX,20200407,9.853,9.984,9.766,9.853,61089
HBC,20200407,7.39,7.4,7.13,7.19,3214000
HCD,20200407,2.55,2.58,2.5,2.58,654300
HCM,20200407,14.4,14.45,13.7,14.4,5721480
HDB,20200407,20.5,20.9,20.1,20.75,1134650
HDC,20200407,14.148,14.191,13.801,14.148,422796
HDG,20200407,19.7,20.25,19.1,20.1,564650
HHS,20200407,3.53,3.53,3.35,3.4,892290
HID,20200407,2.073,2.139,1.942,1.961,257497
HII,20200407,13.55,13.55,13,13.5,370560
HMC,20200407,11.7,11.8,11,11.05,39110
HNG,20200407,12.9,12.9,12.5,12.75,39070
HOT,20200407,27.8,27.8,27.8,27.8,0
HPG,20200407,19.05,19.1,18.25,19,7655220
HPX,20200407,27.05,27.6,27.05,27.55,313570
HQC,20200407,1.07,1.12,1.04,1.12,8849320
HRC,20200407,32.1,32.1,32.1,32.1,110
HSG,20200407,5.289,5.327,5.099,5.299,3896211
HSL,20200407,4.38,4.38,4.23,4.38,204670
HT1,20200407,11.25,11.9,11,11.25,6590
HTI,20200407,10.5,10.75,10.5,10.5,670
HTL,20200407,13.9,13.9,13.9,13.9,50
HTN,20200407,15.1,15.1,14.5,15,47920
HTT,20200407,1.03,1.03,0.96,1,37750
HTV,20200407,13,13,13,13,10
HU1,20200407,6.17,6.17,6.17,6.17,20
HU3,20200407,7.17,7.7,7.17,7.7,180
HUB,20200407,17.45,17.45,16.5,16.5,750
HVG,20200407,7.23,7.23,6.31,6.69,194490
HVH,20200407,6.94,7.2,6.46,7,854860
HVN,20200407,21,21.4,20,20.3,1547550
HVX,20200407,3.46,3.46,3.46,3.46,0
IBC,20200407,21.9,22.05,21.9,22,110100
ICT,20200407,12.8,13,12.8,12.9,3210
IDI,20200407,3.54,3.54,3.5,3.54,2082540
IJC,20200407,9.5,9.5,9,9.12,177620
ILB,20200407,14,14,14,14,580
IMP,20200407,47.5,47.5,46,47.4,58660
ITA,20200407,2.02,2.02,1.93,1.98,2077370
ITC,20200407,12.8,12.8,12.7,12.7,57320
ITD,20200407,7.55,7.9,7.55,7.9,50060
JVC,20200407,2.53,2.53,2.5,2.53,945880
KBC,20200407,12.4,12.4,11.8,12.15,1661680
KDC,20200407,15.5,15.6,15.2,15.5,582010
KDH,20200407,18.9,19,18.4,18.7,466250
KHP,20200407,8.65,8.7,8.3,8.3,2540
KMR,20200407,2.11,2.11,2.02,2.1,31010
KOS,20200407,28.3,28.3,27.5,27.7,277250
KPF,20200407,20,21.5,19.9,21.5,340
KSB,20200407,13.8,13.9,13.35,13.35,592600
L10,20200407,11.55,11.55,11.55,11.55,0
LAF,20200407,8.1,8.57,8.1,8.57,810
LBM,20200407,25.8,25.8,24.6,25,4630
LCG,20200407,4.58,4.82,4.49,4.57,517520
LCM,20200407,0.61,0.62,0.6,0.62,204830
LDG,20200407,4.6,4.67,4.43,4.43,8800160
LEC,20200407,17,17,17,17,150
LGC,20200407,44,44,44,44,0
LGL,20200407,4.17,4.17,4,4,22140
LHG,20200407,12.6,12.7,12.5,12.65,99360
LIX,20200407,44.005,44.6,43.014,44.6,92400
LM8,20200407,25.4,25.4,25.4,25.4,10
LMH,20200407,1.27,1.27,1.19,1.21,867350
LSS,20200407,4.1,4.19,4,4.18,9320
MBB,20200407,16.15,16.2,15.7,15.95,12576310
MCG,20200407,1.41,1.49,1.41,1.49,6520
MCP,20200407,13.128,13.128,13.128,13.128,21
MDG,20200407,10.05,11.55,10.05,11.3,180
MHC,20200407,2.5,2.64,2.5,2.64,8460
MSH,20200407,27.1,27.1,25.4,26.05,383920
MSN,20200407,56.8,58.4,55.1,57.5,2099700
MWG,20200407,74.7,74.7,70.9,74.6,5818790
NAF,20200407,22,23,21,22.9,40350
NAV,20200407,20.3,20.3,20.3,20.3,2040
NBB,20200407,17.55,18.55,17.1,18.55,232320
NCT,20200407,52,53,51,51.8,34790
NHH,20200407,39,40.5,38.6,40.5,287500
NKG,20200407,5.2,5.4,5.13,5.14,539150
NLG,20200407,20,20.5,19.75,20.5,2042330
NNC,20200407,41.85,42.9,41.85,42.9,1420
NSC,20200407,74.7,74.7,73.5,74.5,280
NT2,20200407,18.2,18.45,17.8,18.4,605420
NTL,20200407,16.8,16.8,16.3,16.6,119890
NVL,20200407,52,52.1,50.8,51.7,589840
NVT,20200407,5.22,5.22,5.22,5.22,370
OGC,20200407,2.48,2.49,2.43,2.49,774790
OPC,20200407,50,52.4,48.5,48.5,630
PAC,20200407,18.1,18.1,17.7,17.7,105770
PAN,20200407,21.4,22.5,21.2,22.4,221470
PC1,20200407,12,12,11.5,11.8,211990
PDN,20200407,56.6,59.9,56.5,59.9,1830
PDR,20200407,22.077,22.298,21.856,22.298,485349
PET,20200407,7,7,6.85,6.99,36590
PGC,20200407,12.9,12.9,12.5,12.8,3430
PGD,20200407,29.5,29.7,28,29,9410
PGI,20200407,15.5,15.5,14.5,14.55,1280
PHC,20200407,9.85,9.95,9.71,9.9,77330
PHR,20200407,40,40,38.5,39.9,736370
PIT,20200407,4.22,4.22,3.9,4,2440
PJT,20200407,9.5,9.5,9.5,9.5,2000
PLP,20200407,6.69,6.75,6.3,6.31,740
PLX,20200407,39.1,39.4,38.1,38.85,1194700
PME,20200407,51.476,53.383,51.476,53.192,8948
PMG,20200407,12.2,12.2,11.9,11.9,3710
PNC,20200407,9.56,10.9,9.56,9.59,70
PNJ,20200407,56,57.3,55,57,1214990
POM,20200407,4.2,4.21,4,4.19,64650
POW,20200407,8.2,8.2,7.85,7.99,3974120
PPC,20200407,22.979,23.553,22.5,23.553,358101
PTB,20200407,43.92,43.92,40.992,42.944,357667
PTC,20200407,4.55,4.84,4.55,4.84,420
PTL,20200407,3.8,3.9,3.65,3.88,4190
PVD,20200407,8.62,8.62,8.25,8.62,14124290
PVT,20200407,9.4,9.4,8.7,9.1,1099570
PXI,20200407,2.3,2.3,2.05,2.2,890
PXS,20200407,2.95,2.95,2.76,2.93,48170
PXT,20200407,1.24,1.32,1.16,1.28,41720
QBS,20200407,1.82,1.82,1.75,1.8,20210
QCG,20200407,5.45,5.8,5.4,5.79,1944130
RAL,20200407,68.281,70.789,66.545,70.789,11105
RDP,20200407,6.6,6.95,6.54,6.95,16050
REE,20200407,30.45,30.45,29.1,30,467970
RIC,20200407,4.28,4.28,4.28,4.28,340
ROS,20200407,4,4,3.72,3.74,21624740
S4A,20200407,28,28,28,28,10
SAB,20200407,138,139,132,137,67530
SAM,20200407,9.1,9.2,8.95,9.2,75650
SAV,20200407,8.2,8.39,7.8,7.8,2720
SBA,20200407,13.3,13.8,13.3,13.8,12360
SBT,20200407,13.65,13.95,12.7,13.45,1483270
SBV,20200407,7.87,8.41,7.87,8.41,5790
SC5,20200407,18,19.9,18,18.2,1330
SCD,20200407,25.9,26,25.9,26,2900
SCR,20200407,4.3,4.33,4.05,4.1,2176270
SCS,20200407,102,107,101.2,105,39060
SFC,20200407,18.3,18.3,18.3,18.3,10
SFG,20200407,5.4,5.4,5.09,5.19,5830
SFI,20200407,19.95,19.95,19.95,19.95,310
SGN,20200407,69.7,69.7,65.5,66.3,2290
SGR,20200407,15.4,15.4,15.4,15.4,0
SGT,20200407,3.68,3.69,3.65,3.65,520
SHA,20200407,3.95,3.95,3.95,3.95,0
SHI,20200407,9.1,9.1,8.8,9,241300
SHP,20200407,24,24,24,24,10
SII,20200407,17.8,20.25,17.8,20.25,110
SJD,20200407,16.45,16.45,15.9,16.2,30660
SJF,20200407,1.28,1.29,1.22,1.27,373410
SJS,20200407,17,17,15.5,15.7,106750
SKG,20200407,8.79,8.79,8.4,8.45,91430
SMA,20200407,14.85,14.85,14.85,14.85,0
SMB,20200407,29.5,29.5,29,29.2,4150
SMC,20200407,11.2,11.5,10.6,11.2,880
SPM,20200407,11.8,11.8,11.8,11.8,0
SRC,20200407,16.6,16.6,16.6,16.6,10
SRF,20200407,13.177,13.177,13.177,13.177,11
SSC,20200407,52.9,52.9,52.9,52.9,10
SSI,20200407,12.465,12.508,12.035,12.164,7418562
ST8,20200407,11.75,11.75,11.75,11.75,0
STB,20200407,9.4,9.4,9.01,9.18,17284520
STG,20200407,15,15.9,14.9,14.9,30
STK,20200407,15.35,15.4,15.1,15.35,166820
SVC,20200407,46,48.5,46,48.5,30820
SVI,20200407,55.6,55.6,55,55.6,670
SVT,20200407,7.67,7.67,7.67,7.67,140
SZC,20200407,14.3,14.3,13.85,13.9,76750
SZL,20200407,29.2,31.6,29.2,30.9,14150
TAC,20200407,22.408,22.455,22.223,22.455,4384
TBC,20200407,22.3,22.3,22.3,22.3,400
TCB,20200407,17,17.2,16.8,16.95,2424610
TCD,20200407,9.4,9.4,9.4,9.4,0
TCH,20200407,19.25,19.25,19.25,19.25,589390
TCL,20200407,16.35,16.35,15.55,15.55,22890
TCM,20200407,14.3,14.3,13.5,13.8,880940
TCO,20200407,11.1,12.65,11.05,12.65,30
TCR,20200407,3.07,3.07,3.07,3.07,0
TCT,20200407,33,33,29.6,32,17490
TDC,20200407,7.1,7.1,7,7.08,121170
TDG,20200407,2.04,2.04,1.8,1.9,332770
TDH,20200407,6.7,6.78,6.47,6.63,1086680
TDM,20200407,18.1,18.2,17.3,17.4,345580
TDW,20200407,21.645,21.645,20.394,20.442,686
TEG,20200407,3.07,3.1,3.07,3.1,100
TGG,20200407,0.89,0.94,0.86,0.92,164630
THG,20200407,41.343,41.536,41.149,41.149,62
THI,20200407,30,30,28.5,28.5,510
TIP,20200407,15.4,15.5,14.75,15.1,9880
TIX,20200407,28.738,28.738,28.738,28.738,104
TLD,20200407,4.4,4.54,4.4,4.45,157490
TLG,20200407,30,30.2,29.1,29.5,108200
TLH,20200407,2.68,2.68,2.5,2.53,27090
TMP,20200407,32.3,32.3,32.3,32.3,3020
TMS,20200407,23.2,24.6,23.2,24.6,1630
TMT,20200407,4.9,4.9,4.9,4.9,10
TN1,20200407,62,62.5,62,62.5,710
TNA,20200407,14.3,14.3,13.45,13.45,65050
TNC,20200407,13.5,15.35,13.5,15.35,510
TNI,20200407,10.2,10.35,10.15,10.3,473390
TNT,20200407,1.53,1.53,1.44,1.46,42070
TPB,20200407,17.5,17.5,16.9,17.5,200320
TPC,20200407,7.03,7.51,6.6,7.51,2930
TRA,20200407,55.7,55.7,52.4,53,8830
TRC,20200407,22.8,23,22.2,22.8,1940
TS4,20200407,2.6,2.65,2.5,2.6,6210
TSC,20200407,2.1,2.16,2.05,2.05,414480
TTB,20200407,2.58,2.58,2.41,2.5,265260
TTE,20200407,14.8,14.8,14.8,14.8,0
TTF,20200407,2.08,2.09,1.95,1.98,308660
TV2,20200407,55,55.4,52.2,52.7,70480
TVB,20200407,17.4,18.15,17.35,18.1,562460
TVS,20200407,10.8,10.8,10.7,10.8,1330
TVT,20200407,20.35,20.35,20,20,4310
TYA,20200407,11.7,12.3,11.6,12,22650
UDC,20200407,3,3,2.81,3,22050
UIC,20200407,29.798,31.152,29.798,31.152,10897
VAF,20200407,5.19,5.19,5.19,5.19,0
VCB,20200407,68,69,66.8,68.2,1773570
VCF,20200407,213.9,213.9,210,210,180
VCI,20200407,15.85,15.85,15,15.7,230520
VDP,20200407,31.2,32,31.2,32,3110
VDS,20200407,6.3,6.3,6.3,6.3,0
VFG,20200407,38.5,39.2,38.5,38.5,40
VGC,20200407,16.2,16.2,15.4,15.7,430610
VHC,20200407,25,25.1,23.9,25.1,783940
VHM,20200407,65.5,66,62.1,66,902670
VIC,20200407,97.6,100.9,93,97.3,2855700
VID,20200407,3.91,3.91,3.91,3.91,30
VIP,20200407,4.1,4.13,4.05,4.05,46490
VIS,20200407,20.5,22,20.5,22,370
VJC,20200407,100,100,97.2,99,264000
VMD,20200407,20.5,20.5,20.5,20.5,500
VND,20200407,11.4,11.4,10.95,11.3,772910
VNE,20200407,3.57,3.72,3.5,3.65,453660
VNG,20200407,13.2,13.3,13.1,13.3,282250
VNL,20200407,13.25,13.3,13.25,13.3,5670
VNM,20200407,96.5,99,95.8,98.5,2273090
VNS,20200407,8.42,8.63,8.26,8.59,1430
VOS,20200407,1.34,1.35,1.31,1.35,49620
VPB,20200407,19,19.45,18.65,19.45,4306110
VPD,20200407,13.2,13.8,13.2,13.8,2490
VPG,20200407,16.42,16.632,16.278,16.278,41496
VPH,20200407,3.9,3.9,3.58,3.8,19960
VPI,20200407,41.3,42.05,41,41.8,518930
VPS,20200407,11.7,11.9,11.4,11.9,3810
VRC,20200407,5.1,5.1,4.7,4.96,84580
VRE,20200407,21.5,22.3,21.1,22.3,3715760
VSC,20200407,21.5,21.7,21.45,21.55,96820
VSH,20200407,18.2,18.85,17.25,17.25,6450
VSI,20200407,19.85,21.2,19.85,21.2,660
VTB,20200407,10.75,11.35,10.7,10.7,320
VTO,20200407,6.35,6.59,6.26,6.36,12840
YBM,20200407,3.4,3.57,3.4,3.48,3810
YEG,20200407,52.8,52.8,50,51.8,24320
AAA,20200406,10.55,10.9,10.5,10.8,2073740
AAM,20200406,11.75,12,11.75,11.9,820
ABS,20200406,28.75,28.75,28.75,28.75,98590
ABT,20200406,31.35,33.9,31.35,32.6,2880
ACC,20200406,18,19,18,19,550
ACL,20200406,17.5,18,17.3,18,25060
ADS,20200406,9.95,9.95,9.95,9.95,0
AGG,20200406,27.9,28.45,27.8,28.2,208000
AGM,20200406,10.15,10.75,10.05,10.75,59140
AGR,20200406,2.48,2.57,2.43,2.57,229250
AMD,20200406,3.34,3.34,2.95,2.98,21156490
ANV,20200406,13.441,13.958,13.347,13.958,189138
APC,20200406,14.4,14.4,13.5,13.7,36010
APG,20200406,8.25,8.5,8.25,8.4,1069270
ASM,20200406,3.88,3.88,3.88,3.88,288540
ASP,20200406,5.2,5.3,5,5.3,29860
AST,20200406,44.7,46.5,44.1,46.5,41100
ATG,20200406,0.6,0.62,0.58,0.62,11280
BBC,20200406,47,47,46.5,47,500
BCE,20200406,6.55,6.79,6.55,6.7,28530
BCG,20200406,4.62,4.94,4.62,4.94,210680
BFC,20200406,10.3,10.7,10.3,10.7,14230
BHN,20200406,45.45,45.45,44,44,1000
BIC,20200406,25,25,25,25,1000
BID,20200406,35.7,36.7,35.1,36.7,1881640
BMC,20200406,9.5,10.25,9.5,10.2,16460
BMI,20200406,14.532,15.467,14.532,15.467,317844
BMP,20200406,35.393,36.637,35.011,36.302,218400
BRC,20200406,11.95,11.95,11.95,11.95,10
BSI,20200406,8.4,9,8.4,8.5,10860
BTP,20200406,12.2,12.4,12.2,12.2,16110
BTT,20200406,34.9,34.9,34.9,34.9,10
BVH,20200406,42.4,45.25,42.35,45.25,1131900
BWE,20200406,17.35,17.6,16.95,17.55,366610
C32,20200406,20,20.2,19.5,20.15,1600
C47,20200406,6.68,7.63,6.68,7.58,24460
CAV,20200406,56.182,57.622,56.182,56.662,1322
CCI,20200406,13.4,13.4,12.45,12.45,250
CCL,20200406,4.68,4.68,4.68,4.68,23240
CDC,20200406,12,12,12,12,960
CEE,20200406,17.75,17.75,16.6,16.7,5530
CHP,20200406,17.65,18,17.65,18,12730
CIG,20200406,1.68,1.72,1.68,1.72,220
CII,20200406,18.8,19.75,18.55,19.4,1982410
CKG,20200406,8.15,8.15,7.9,8.15,29150
CLC,20200406,25,25.75,25,25.75,25790
CLG,20200406,1.86,1.86,1.78,1.83,19180
CLL,20200406,27.2,28.6,27,27,120
CLW,20200406,26.85,26.85,26.85,26.85,0
CMG,20200406,25.4,25.6,25,25.5,38870
CMV,20200406,17.2,17.2,17.2,17.2,10
CMX,20200406,10.4,10.8,10,10.7,114940
CNG,20200406,19.85,20,19.45,19.7,14900
COM,20200406,43.6,43.6,43.6,43.6,20
CRC,20200406,11.4,11.4,11.35,11.35,15720
CRE,20200406,14.8,15.2,14.8,14.95,17640
CSM,20200406,14.1,14.3,13.8,14.3,18490
CSV,20200406,18.6,19,18.6,18.9,58630
CTD,20200406,51,51.6,51,51.6,84890
CTF,20200406,21.9,22.5,21.5,22.3,141460
CTG,20200406,19.3,20.1,19,20.1,10557010
CTI,20200406,21.1,21.3,19.85,21.3,729110
CTS,20200406,5.87,6.04,5.87,6.02,86030
CVT,20200406,16.1,16.95,16.1,16.9,258330
D2D,20200406,45.626,46.356,44.751,46.307,102122
DAG,20200406,5.3,5.34,5.25,5.25,154710
DAH,20200406,9.7,10,9.14,10,876210
DAT,20200406,13.9,13.9,13.9,13.9,0
DBC,20200406,17.2,17.2,16.6,17.1,839240
DBD,20200406,49.3,49.9,49,49.9,35350
DCL,20200406,18.5,18.6,17.8,18.6,100600
DCM,20200406,5.75,5.89,5.69,5.86,662950
DGW,20200406,19.4,20.4,19.35,20.4,388940
DHA,20200406,25.711,26.886,25.711,26.792,1149
DHC,20200406,32.117,32.796,31.826,32.796,179674
DHG,20200406,79.042,81.366,79.042,81.366,16683
DHM,20200406,3.94,3.94,3.94,3.94,450
DIC,20200406,1.46,1.48,1.42,1.46,151840
DIG,20200406,10.85,11.15,10.8,11.05,2045960
DLG,20200406,1.56,1.62,1.53,1.61,9184480
DMC,20200406,43.7,43.7,42.8,43,121920
DPG,20200406,21.337,22.394,21.289,22.25,429661
DPM,20200406,12.071,12.554,12.071,12.409,1391328
DPR,20200406,35,35.7,35,35.6,14100
DQC,20200406,17.5,17.7,16.75,16.9,57060
DRC,20200406,15.5,16.55,15.5,16.55,454460
DRH,20200406,3.45,3.48,3.3,3.48,1285680
DRL,20200406,49.399,49.399,49.108,49.108,227
DSN,20200406,42,45.5,42,45,10940
DTA,20200406,3.6,3.83,3.4,3.79,5820
DTL,20200406,16.95,16.95,15.7,15.7,160
DTT,20200406,13.2,13.2,12.25,12.25,40
DVP,20200406,28.6,30.35,28.5,30.35,15180
DXG,20200406,8.85,8.89,8.34,8.89,2477300
DXV,20200406,2.7,2.7,2.7,2.7,3220
E1VFVN30,20200406,11.15,11.22,10.83,11.22,551730
EIB,20200406,15.2,15.5,14.7,15.5,203550
ELC,20200406,4.39,4.45,4.18,4.34,95010
EMC,20200406,12,12,12,12,0
EVE,20200406,7.571,8.196,7.571,8.196,87098
EVG,20200406,2.47,2.5,2.35,2.49,481340
FCM,20200406,6,6,5.5,5.7,3320
FCN,20200406,7.75,7.95,7.72,7.85,667780
FDC,20200406,9.49,9.49,8.39,9.37,4830
FIR,20200406,27.3,27.6,27.3,27.5,39470
FIT,20200406,5.75,5.75,5.35,5.6,310410
FLC,20200406,3.02,3.02,2.96,3.02,14241780
FMC,20200406,18.7,18.7,18.5,18.7,23350
FPT,20200406,39.236,40.516,38.81,40.516,3187653
FRT,20200406,13.55,13.55,13.55,13.55,453350
FTM,20200406,1.42,1.47,1.39,1.45,223600
FTS,20200406,8.986,9.423,8.899,9.248,108766
FUESSVFL,20200406,7.24,7.81,7.24,7.81,4840
GAB,20200406,138,138,136,137.5,61990
GAS,20200406,62,63,61,63,1513290
GDT,20200406,22.9,22.95,22.4,22.9,10030
GEG,20200406,19.9,21,19.8,20.8,346960
GEX,20200406,14,14.5,14,14.5,1363920
GIL,20200406,15.654,16.387,15.654,16.29,7891
GMC,20200406,14,14,13.35,13.95,10550
GMD,20200406,15.4,16.25,15.4,16.25,419790
GSP,20200406,10,10,10,10,10
GTA,20200406,9.856,10.441,9.856,10.441,322
GTN,20200406,15.1,15.25,14.7,15.25,870050
GVR,20200406,8.8,9.1,8.75,9.1,591020
HAG,20200406,2.9,3,2.82,3,4506840
HAH,20200406,9.44,9.9,9.44,9.85,113850
HAI,20200406,3.1,3.1,2.75,2.75,13639240
HAP,20200406,2.9,2.94,2.8,2.92,52800
HAR,20200406,2.4,2.56,2.4,2.56,963950
HAS,20200406,6.3,6.3,6.3,6.3,10
HAX,20200406,9.592,9.853,9.417,9.853,297518
HBC,20200406,7.25,7.31,7.1,7.31,4669390
HCD,20200406,2.34,2.42,2.3,2.42,208670
HCM,20200406,13.4,13.55,13.25,13.55,1861080
HDB,20200406,19.6,20.5,19.6,20.5,2020520
HDC,20200406,13.888,14.191,13.627,14.148,585549
HDG,20200406,18.1,18.95,18.1,18.95,494070
HHS,20200406,3.3,3.47,3.3,3.47,1631520
HID,20200406,2.017,2.101,1.97,2.073,465798
HII,20200406,13.55,13.7,13.45,13.5,263350
HMC,20200406,11.55,11.55,10.8,11.55,41180
HNG,20200406,12.9,12.9,12.4,12.7,322540
HOT,20200406,27.8,27.8,27,27.8,90
HPG,20200406,18.15,18.85,17.9,18.85,10207240
HPX,20200406,27.3,27.3,26.2,27.2,306980
HQC,20200406,1.06,1.1,1.03,1.06,10507990
HRC,20200406,34.5,34.5,34.5,34.5,140
HSG,20200406,5.089,5.289,5.004,5.289,6768483
HSL,20200406,4.1,4.1,4.1,4.1,41530
HT1,20200406,11.2,11.25,11.05,11.25,66930
HTI,20200406,10.25,10.9,10.2,10.8,3320
HTL,20200406,13.85,13.9,13.85,13.9,60
HTN,20200406,15,15.5,14.85,15.15,32760
HTT,20200406,1.03,1.04,0.96,1.03,62150
HTV,20200406,12.8,12.8,12.8,12.8,0
HU1,20200406,6.63,6.63,6.63,6.63,0
HU3,20200406,7.2,7.7,7.2,7.7,130
HUB,20200406,16.8,17,16.8,17,31680
HVG,20200406,6.5,6.88,6.5,6.78,251570
HVH,20200406,6.85,6.94,6.8,6.94,155580
HVN,20200406,19.8,20.65,19.8,20.65,1510090
HVX,20200406,3.46,3.46,3.46,3.46,50
IBC,20200406,21.35,21.9,21.3,21.9,114970
ICT,20200406,12.6,13.2,12.5,13.2,32820
IDI,20200406,3.31,3.31,3.31,3.31,225940
IJC,20200406,8.7,9.12,8.69,9.12,410240
ILB,20200406,14,14,13.9,14,26600
IMP,20200406,44.5,46.95,44.5,46.95,76050
ITA,20200406,1.95,2,1.92,1.98,3030750
ITC,20200406,12.1,12.2,12.1,12.2,4500
ITD,20200406,7.5,7.8,7.4,7.55,211350
JVC,20200406,2.37,2.37,2.37,2.37,89800
KBC,20200406,12.2,12.45,11.7,12.4,1342640
KDC,20200406,15,15,14.7,14.9,307700
KDH,20200406,18.3,19,18.05,18.7,780740
KHP,20200406,8.7,8.7,8.5,8.7,1730
KMR,20200406,2.02,2.15,2,2.15,62750
KOS,20200406,28.7,29.1,27.9,28.5,230520
KPF,20200406,20,21.35,20,21.35,730
KSB,20200406,13.5,14,13.3,13.7,993780
L10,20200406,11.55,11.55,11.55,11.55,20
LAF,20200406,8.01,8.01,8.01,8.01,0
LBM,20200406,24.7,25,24.7,25,970
LCG,20200406,4.39,4.51,4.38,4.51,821150
LCM,20200406,0.62,0.62,0.59,0.61,90860
LDG,20200406,4.6,4.76,4.55,4.76,3148190
LEC,20200406,16.8,16.8,16.8,16.8,300
LGC,20200406,40.5,44,40.5,44,1160
LGL,20200406,4.14,4.35,4,4.17,16910
LHG,20200406,12.6,12.8,12.3,12.6,126670
LIX,20200406,43.609,44.005,43.064,43.064,103357
LM8,20200406,24,24,24,24,0
LMH,20200406,1.21,1.21,1.17,1.21,869180
LSS,20200406,3.94,4.18,3.94,3.98,43000
MBB,20200406,15.2,15.75,15.15,15.75,7996310
MCG,20200406,1.49,1.49,1.4,1.49,21290
MCP,20200406,14.116,14.116,14.116,14.116,0
MDG,20200406,11.3,11.3,10.8,10.8,30
MHC,20200406,2.64,2.65,2.64,2.64,90
MSH,20200406,24.8,25.4,24.8,25.4,416040
MSN,20200406,53.3,55.9,53.1,55.9,2556830
MWG,20200406,69.9,69.9,69.9,69.9,486160
NAF,20200406,22.7,23.4,22,22,12980
NAV,20200406,20.3,20.3,20.3,20.3,310
NBB,20200406,17.15,17.4,17,17.35,90200
NCT,20200406,48,51.2,48,51.2,67170
NHH,20200406,36,38.5,35.8,38.5,243950
NKG,20200406,4.9,5.17,4.9,5.17,2229770
NLG,20200406,20.45,20.5,19.8,20,1193250
NNC,20200406,41.4,43.25,41.35,43.25,39090
NSC,20200406,70,74.7,69.7,70,46260
NT2,20200406,17.15,18.1,17.15,18.1,598430
NTL,20200406,16.4,16.9,16,16.6,337200
NVL,20200406,51.9,52,51.4,52,244740
NVT,20200406,4.86,4.88,4.59,4.88,1300
OGC,20200406,2.35,2.45,2.35,2.44,687770
OPC,20200406,50,53.5,49,49,5870
PAC,20200406,17.6,18.3,17.45,17.75,131760
PAN,20200406,20.4,21.2,20.4,21.2,117170
PC1,20200406,11.45,11.9,11.4,11.8,391390
PDN,20200406,58,60.9,57.8,60,250
PDR,20200406,21.944,22.077,21.856,22.077,465414
PET,20200406,6.98,7,6.97,7,186420
PGC,20200406,12.7,13,12.5,12.7,38510
PGD,20200406,27.5,27.8,27.5,27.8,5110
PGI,20200406,15.3,15.3,14.4,14.5,9200
PHC,20200406,9.8,9.82,9.5,9.8,23220
PHR,20200406,37,38.85,37,38.85,893590
PIT,20200406,3.96,3.96,3.46,3.96,8160
PJT,20200406,9.5,9.5,9.5,9.5,0
PLP,20200406,5.62,6.35,5.62,6.35,4920
PLX,20200406,40.8,41.05,39.9,40.1,1924660
PME,20200406,51.19,53.859,51.19,53.383,16176
PMG,20200406,12,12.15,12,12.15,2790
PNC,20200406,11,11.75,10.25,10.25,4290
PNJ,20200406,54.6,55.5,53.1,55.5,1275440
POM,20200406,4.39,4.39,4.1,4.2,8750
POW,20200406,7.8,8.19,7.8,8.14,5085950
PPC,20200406,21.83,22.596,21.734,22.596,289608
PTB,20200406,40.992,41.09,40.016,41.09,175478
PTC,20200406,4.55,4.55,4.55,4.55,180
PTL,20200406,3.74,3.74,3.49,3.65,5370
PVD,20200406,8.06,8.06,8.06,8.06,1337280
PVT,20200406,8.95,9.21,8.8,9.21,1736950
PXI,20200406,2.2,2.2,2.2,2.2,8740
PXS,20200406,2.74,2.76,2.58,2.76,354770
PXT,20200406,1.24,1.24,1.08,1.24,178560
QBS,20200406,1.86,1.86,1.77,1.82,22420
QCG,20200406,6.52,6.52,5.71,5.8,1930630
RAL,20200406,64.617,69.053,64.617,69.053,4417
RDP,20200406,7,7.1,6.85,7.03,9310
REE,20200406,29.3,30.25,29.1,30.2,572640
RIC,20200406,4.24,4.5,4.24,4.27,2110
ROS,20200406,3.97,3.98,3.72,3.98,35998300
S4A,20200406,27.187,27.383,27.187,27.383,20
SAB,20200406,129,133.5,127,132,85700
SAM,20200406,8.91,9.11,8.91,9.1,135410
SAV,20200406,8.2,8.2,8.1,8.1,12840
SBA,20200406,13.8,13.8,13.2,13.5,4480
SBT,20200406,12.85,13.65,12.85,13.65,1848630
SBV,20200406,8.3,8.4,7.72,8.4,19740
SC5,20200406,21.2,21.2,19.1,19.1,310
SCD,20200406,25.5,25.9,25.5,25.9,3550
SCR,20200406,4.1,4.31,4.1,4.3,4143120
SCS,20200406,101.9,102,99.3,101,17450
SFC,20200406,17.15,17.15,17.15,17.15,10
SFG,20200406,4.9,5.13,4.9,5.09,3720
SFI,20200406,21.3,21.3,19.1,19.1,750
SGN,20200406,66,66,65,66,9790
SGR,20200406,15.4,15.4,15.4,15.4,10
SGT,20200406,3.7,3.7,3.65,3.65,4730
SHA,20200406,3.94,3.95,3.94,3.95,550
SHI,20200406,8.7,9,8.55,9,571240
SHP,20200406,23.4,23.4,23.4,23.4,10
SII,20200406,19.1,19.1,19.1,19.1,0
SJD,20200406,16.3,16.4,16.1,16.35,29250
SJF,20200406,1.27,1.31,1.25,1.27,264980
SJS,20200406,16,16.4,15.9,16.35,143080
SKG,20200406,8.45,8.45,8,8.45,393970
SMA,20200406,14.85,14.85,14.85,14.85,0
SMB,20200406,29.5,29.5,29,29.2,67480
SMC,20200406,11.5,12,11.2,11.2,320
SPM,20200406,11.8,11.8,11.8,11.8,0
SRC,20200406,15.9,16.4,15.8,16,3210
SRF,20200406,13.177,13.177,12.33,12.33,106
SSC,20200406,52.9,52.9,52.9,52.9,10
SSI,20200406,11.992,12.164,11.863,12.164,6366313
ST8,20200406,11.75,11.75,11.75,11.75,110
STB,20200406,8.9,8.93,8.61,8.93,12901110
STG,20200406,15.1,15.1,14.3,14.9,1170
STK,20200406,14.8,15.4,14.8,15.3,74820
SVC,20200406,46.8,47,45,46.5,43610
SVI,20200406,59.7,59.7,52,52,1630
SVT,20200406,6.8,7.67,6.8,7.67,20
SZC,20200406,13.5,14.15,13.5,13.9,228990
SZL,20200406,29.6,31.45,29.6,31.2,67590
TAC,20200406,19.862,21.019,19.862,21.019,1998
TBC,20200406,22.3,22.3,22.2,22.25,7310
TCB,20200406,16.2,16.95,16.1,16.95,2966040
TCD,20200406,9.88,9.88,8.8,9.4,104280
TCH,20200406,16.9,18,16.9,18,1484610
TCL,20200406,16,16.2,16,16,34080
TCM,20200406,13.3,13.45,13.2,13.45,492640
TCO,20200406,12.05,12.05,10.55,11.85,60
TCR,20200406,3.07,3.07,3.07,3.07,150
TCT,20200406,29.7,31.7,29.5,31.7,11260
TDC,20200406,6.7,7.06,6.7,7.06,163470
TDG,20200406,1.82,1.92,1.82,1.92,385240
TDH,20200406,6.59,6.73,6.52,6.73,1608220
TDM,20200406,17.75,18.25,17.3,18.1,208810
TDW,20200406,21.597,21.597,21.597,21.597,21
TEG,20200406,3.2,3.3,3.05,3.3,1680
TGG,20200406,0.8,0.88,0.8,0.88,472620
THG,20200406,40.278,40.955,39.987,40.859,8118
THI,20200406,28.5,28.5,28.5,28.5,2000
TIP,20200406,14.5,15.1,14.5,15.1,32100
TIX,20200406,28.738,28.738,28.738,28.738,42
TLD,20200406,4.25,4.5,4.25,4.5,24920
TLG,20200406,26.8,28.35,26.5,28.35,210350
TLH,20200406,2.64,2.64,2.43,2.56,44500
TMP,20200406,32,32.3,32,32.3,2600
TMS,20200406,23.5,23.7,23.5,23.7,2750
TMT,20200406,5.09,5.1,4.9,4.9,6270
TN1,20200406,61.3,62.1,61.3,62.1,1430
TNA,20200406,13.4,14.8,13.4,14.3,22830
TNC,20200406,13.5,14.35,12.9,14.35,6020
TNI,20200406,10,10.2,9.9,10.15,638750
TNT,20200406,1.4,1.53,1.4,1.53,191080
TPB,20200406,17,17.5,16.75,17.45,395510
TPC,20200406,7,7.45,7,7.03,4350
TRA,20200406,50.5,52.5,48,52.4,16550
TRC,20200406,21.8,23,21.8,22.85,2890
TS4,20200406,2.55,2.67,2.55,2.6,1120
TSC,20200406,2.11,2.2,2,2.2,458810
TTB,20200406,2.4,2.52,2.4,2.52,469530
TTE,20200406,13.8,14.8,13.8,14.8,20
TTF,20200406,1.9,2.02,1.9,2.02,789900
TV2,20200406,53.5,54.8,52,54.8,53880
TVB,20200406,16.75,17.3,16.75,17.3,327890
TVS,20200406,11.05,11.05,10.95,10.95,820
TVT,20200406,20.5,20.9,18.8,20.4,5550
TYA,20200406,11.85,12.4,11.4,12,47000
UDC,20200406,2.82,2.99,2.82,2.82,10040
UIC,20200406,31.604,31.604,31.604,31.604,554
VAF,20200406,5.19,5.19,5.19,5.19,0
VCB,20200406,67.5,68.3,66,68,2111200
VCF,20200406,214,214,200.4,207,400
VCI,20200406,15.5,15.85,15.4,15.85,259240
VDP,20200406,31.15,32,31.15,31.15,3140
VDS,20200406,6.4,6.4,6.3,6.3,80
VFG,20200406,39,39.4,39,39,1290
VGC,20200406,14.9,15.6,14.9,15.4,335880
VHC,20200406,23,23.5,22.5,23.5,739770
VHM,20200406,60,61.7,58.6,61.7,534020
VIC,20200406,92,97.3,91.3,97.3,2698260
VID,20200406,4.2,4.2,3.91,3.91,60
VIP,20200406,4.09,4.15,3.99,4.08,62730
VIS,20200406,22,22,22,22,0
VJC,20200406,99.9,100.2,99,99.9,466290
VMD,20200406,20.35,20.5,20.3,20.5,260
VND,20200406,11.15,11.5,11.1,11.4,1161690
VNE,20200406,3.6,3.6,3.49,3.52,146360
VNG,20200406,12.9,13.2,12.9,13.2,318560
VNL,20200406,13.45,14.2,13.45,14.2,3220
VNM,20200406,96.5,96.6,95,96.2,1840550
VNS,20200406,8.3,8.88,8.2,8.25,54480
VOS,20200406,1.34,1.34,1.31,1.34,335190
VPB,20200406,18,18.75,17.9,18.75,5262310
VPD,20200406,13.8,13.8,13.8,13.8,60
VPG,20200406,16.208,17.34,16.208,16.42,38628
VPH,20200406,3.7,3.8,3.7,3.8,39760
VPI,20200406,41.3,41.85,41,41.3,369720
VPS,20200406,10.45,11.15,10.45,11.15,4800
VRC,20200406,4.74,5.07,4.7,5.04,70540
VRE,20200406,19.95,20.85,19.85,20.85,4515950
VSC,20200406,21,21.95,21,21.5,132460
VSH,20200406,17.5,17.95,17.4,17.9,5790
VSI,20200406,21.3,21.3,21.3,21.3,0
VTB,20200406,10.7,11.5,10.7,11.5,3570
VTO,20200406,6.35,6.52,6.31,6.34,44980
YBM,20200406,3.64,3.67,3.46,3.46,5100
YEG,20200406,48.7,52.5,48.7,51.1,48320
AAA,20200403,10,10.35,9.81,10.3,2303190
AAM,20200403,11.6,11.8,11.6,11.8,200
ABS,20200403,26.9,26.9,26.9,26.9,108670
ABT,20200403,31.5,33.7,31.5,33.7,540
ACC,20200403,17.7,19,17.7,19,850
ACL,20200403,17.5,17.5,17.3,17.5,1260
ADS,20200403,9.95,9.95,9.95,9.95,10
AGG,20200403,26.55,28.1,26.4,28,228680
AGM,20200403,10,10.05,10,10.05,1030
AGR,20200403,2.32,2.45,2.32,2.41,125090
AMD,20200403,3.13,3.13,3.13,3.13,541070
ANV,20200403,12.595,13.065,12.454,13.065,165211
APC,20200403,13.6,13.7,13.5,13.6,17800
APG,20200403,8.1,8.3,8.1,8.21,1043610
ASM,20200403,3.56,3.63,3.55,3.63,995310
ASP,20200403,5.1,5.1,5,5.09,8370
AST,20200403,41.5,43.9,41.5,43.5,118550
ATG,20200403,0.57,0.6,0.57,0.6,9160
BBC,20200403,48,48,46,46.5,60
BCE,20200403,6.4,6.53,6.4,6.5,39560
BCG,20200403,4.48,4.7,4.48,4.62,548730
BFC,20200403,10.3,10.3,10,10.3,57460
BHN,20200403,49.35,49.35,43.2,43.2,21400
BIC,20200403,24.1,25,24.1,25,1570
BID,20200403,32.6,34.3,32.6,34.3,1547020
BMC,20200403,9.3,9.6,9.3,9.6,7860
BMI,20200403,14.112,14.579,14.112,14.485,56742
BMP,20200403,33.48,34.628,33.48,34.437,160936
BRC,20200403,11.2,11.2,11.2,11.2,10
BSI,20200403,8.2,8.59,8.2,8.49,1150
BTP,20200403,12,12.1,11.8,12,39280
BTT,20200403,34.9,34.9,34.9,34.9,0
BVH,20200403,40.5,42.3,40.5,42.3,1120910
BWE,20200403,16.5,17.45,16.45,16.95,317710
C32,20200403,20.2,20.2,20.1,20.1,49710
C47,20200403,6.93,7.27,6.44,7.18,2350
CAV,20200403,55.99,58.583,54.741,55.99,1739
CCI,20200403,13.35,13.35,13.35,13.35,10
CCL,20200403,4.38,4.38,4.3,4.38,159290
CDC,20200403,12.5,12.5,12.5,12.5,50
CEE,20200403,16.15,17.75,16.15,17.75,503810
CHP,20200403,17.55,17.9,17.55,17.8,18510
CIG,20200403,1.8,1.8,1.8,1.8,790
CII,20200403,18.7,19,18.5,18.75,1827520
CKG,20200403,7.79,8.5,7.62,7.62,58250
CLC,20200403,23.1,24.1,23.05,24.1,25040
CLG,20200403,1.88,1.89,1.77,1.77,82130
CLL,20200403,29,29,27,28.6,1000
CLW,20200403,26.85,26.85,26.85,26.85,0
CMG,20200403,22.8,24,22.8,24,25960
CMV,20200403,17.15,18.45,17.15,18.45,20
CMX,20200403,10.7,10.75,10,10.4,238530
CNG,20200403,19.2,19.25,19.15,19.25,1340
COM,20200403,43.55,43.55,43.55,43.55,0
CRC,20200403,11.4,11.4,11.35,11.35,12480
CRE,20200403,15,15,14.5,14.8,10580
CSM,20200403,14.1,14.2,13.9,14.2,29460
CSV,20200403,18.45,18.6,18.3,18.4,49560
CTD,20200403,45.9,48.25,45.9,48.25,128520
CTF,20200403,21.7,22.1,21.6,22,151000
CTG,20200403,18.6,19,18.5,18.8,4625590
CTI,20200403,21.3,21.35,19.95,21.3,26060
CTS,20200403,5.5,5.76,5.49,5.75,73880
CVT,20200403,15.3,16,15.2,15.85,117790
D2D,20200403,41.93,44.751,41.93,44.362,95492
DAG,20200403,5.21,5.3,5.12,5.3,102660
DAH,20200403,10,10,9.16,9.8,1131180
DAT,20200403,13.9,13.9,13.9,13.9,0
DBC,20200403,16.341,16.384,16.003,16.214,1712415
DBD,20200403,47,49.3,47,49.3,69960
DCL,20200403,18.4,18.4,17.9,18,68020
DCM,20200403,5.56,5.73,5.56,5.69,957510
DGW,20200403,18.7,19.35,18.35,19.1,704760
DHA,20200403,26.933,26.98,26.933,26.933,181
DHC,20200403,32.408,32.408,31.729,31.777,88353
DHG,20200403,76.523,79.429,76.523,79.235,9642
DHM,20200403,3.99,3.99,3.99,3.99,1000
DIC,20200403,1.43,1.43,1.39,1.39,123410
DIG,20200403,10.5,10.95,10.4,10.8,1998980
DLG,20200403,1.53,1.58,1.5,1.54,5312270
DMC,20200403,43.95,44.2,43.6,43.6,12320
DPG,20200403,21.144,21.144,20.327,20.952,364727
DPM,20200403,12.071,12.216,11.83,11.975,1517460
DPR,20200403,33.9,34.9,33.9,34.8,6170
DQC,20200403,15.8,16.75,15.65,16.75,146260
DRC,20200403,15,15.5,15,15.5,505810
DRH,20200403,3.13,3.26,3.06,3.26,1439760
DRL,20200403,49.399,49.399,48.332,49.399,2133
DSN,20200403,43,43.5,41.2,43,16550
DTA,20200403,3.9,3.9,3.6,3.6,8230
DTL,20200403,19.3,19.3,16.85,16.85,60
DTT,20200403,13,13,13,13,10
DVP,20200403,29,29,28,28.5,48080
DXG,20200403,8.05,8.31,8,8.31,1613750
DXV,20200403,2.5,2.86,2.5,2.55,2080
E1VFVN30,20200403,10.49,10.71,10.49,10.71,313370
EIB,20200403,14.85,15.2,14.25,15.2,1313270
ELC,20200403,4.18,4.4,4.18,4.39,18270
EMC,20200403,12,12,12,12,0
EVE,20200403,6.901,7.709,6.901,7.663,58846
EVG,20200403,2.41,2.49,2.4,2.47,363410
FCM,20200403,5.7,5.88,5.7,5.88,170
FCN,20200403,7.4,7.64,7.39,7.58,696770
FDC,20200403,8.92,8.92,8.92,8.92,20
FIR,20200403,28.1,28.1,27,27,47300
FIT,20200403,5.4,5.58,5.25,5.5,500490
FLC,20200403,2.77,2.83,2.76,2.83,4521370
FMC,20200403,16.65,17.5,16.65,17.5,100070
FPT,20200403,36.677,38.085,36.422,38.042,2429144
FRT,20200403,12.55,12.7,12.5,12.7,352350
FTM,20200403,1.3,1.39,1.3,1.38,130590
FTS,20200403,8.812,9.03,8.725,8.986,26303
FUESSVFL,20200403,7.78,7.78,7.78,7.78,2390
GAB,20200403,131,135.1,131,135,83250
GAS,20200403,60,60,57.5,59.2,1147360
GDT,20200403,22.9,22.9,21.3,22.8,18140
GEG,20200403,19.8,19.9,19.65,19.8,297210
GEX,20200403,14.1,14.1,13.6,13.9,918480
GIL,20200403,15.116,15.8,15.116,15.703,79406
GMC,20200403,12.9,13.4,12.9,13.35,9080
GMD,20200403,14.95,15.3,14.95,15.2,348250
GSP,20200403,10,10.2,10,10.2,12580
GTA,20200403,9.091,9.856,9.091,9.856,1322
GTN,20200403,14.8,15.45,14.6,15,673270
GVR,20200403,8.6,8.9,8.5,8.7,356910
HAG,20200403,2.71,2.83,2.71,2.81,2116160
HAH,20200403,8.8,9.44,8.8,9.44,183350
HAI,20200403,2.85,2.95,2.8,2.95,6539200
HAP,20200403,2.8,2.94,2.8,2.9,14950
HAR,20200403,2.37,2.4,2.34,2.4,717340
HAS,20200403,5.9,5.9,5.9,5.9,10
HAX,20200403,9.068,9.243,9.068,9.243,79127
HBC,20200403,6.5,6.84,6.45,6.84,3600420
HCD,20200403,2.15,2.31,2.1,2.27,78930
HCM,20200403,12.7,12.7,12.4,12.7,1646440
HDB,20200403,19.1,19.55,19,19.55,1133750
HDC,20200403,13.671,13.671,13.454,13.584,372566
HDG,20200403,17.25,18,17.25,17.75,355510
HHS,20200403,3.2,3.25,3.14,3.25,2464910
HID,20200403,1.961,1.97,1.961,1.97,91580
HII,20200403,13.4,13.8,13.4,13.5,197300
HMC,20200403,11.3,11.3,10.8,10.8,1540
HNG,20200403,12.6,12.6,12.2,12.3,185670
HOT,20200403,26,26,26,26,0
HPG,20200403,17.25,17.7,17.2,17.65,6503290
HPX,20200403,28.55,28.6,27.05,27.15,347600
HQC,20200403,1.07,1.13,1.04,1.07,7560300
HRC,20200403,37.05,37.05,37.05,37.05,110
HSG,20200403,4.852,4.947,4.661,4.947,5362681
HSL,20200403,3.76,3.84,3.76,3.84,157980
HT1,20200403,10.3,10.95,10.3,10.55,90330
HTI,20200403,10.6,10.6,10.2,10.25,7080
HTL,20200403,13.8,13.8,13.8,13.8,0
HTN,20200403,14.8,15.8,14.8,15,32820
HTT,20200403,1.08,1.08,1.02,1.03,143310
HTV,20200403,12.9,12.9,12.5,12.8,60
HU1,20200403,6.63,6.63,6.63,6.63,0
HU3,20200403,7.2,7.2,7.2,7.2,0
HUB,20200403,16.9,16.9,16.9,16.9,0
HVG,20200403,6.43,6.43,6.39,6.43,506920
HVH,20200403,6.07,6.49,6.07,6.49,112840
HVN,20200403,18.5,19.3,18.5,19.3,826490
HVX,20200403,3.46,3.46,3.46,3.46,0
IBC,20200403,21.7,21.8,21.2,21.8,117950
ICT,20200403,12.5,13,12.5,12.6,6750
IDI,20200403,2.9,3.1,2.9,3.1,701800
IJC,20200403,8.3,8.58,8.3,8.53,197370
ILB,20200403,14,14,14,14,550
IMP,20200403,43.05,44.3,43.05,44.3,36730
ITA,20200403,1.9,1.95,1.9,1.92,1856580
ITC,20200403,12.3,12.3,12.3,12.3,3160
ITD,20200403,7.3,7.6,7.3,7.5,52650
JVC,20200403,2.22,2.22,2.2,2.22,1201010
KBC,20200403,11.65,11.8,11.6,11.8,881340
KDC,20200403,14.1,14.8,14.1,14.6,397300
KDH,20200403,18.6,18.65,18.1,18.3,455210
KHP,20200403,9,9,8.7,8.7,70
KMR,20200403,2.03,2.03,2,2.02,41600
KOS,20200403,28.5,28.85,28,28.3,279900
KPF,20200403,21.35,21.35,21.35,21.35,10
KSB,20200403,12.35,13.1,12.35,13.1,501180
L10,20200403,12.3,12.3,12.3,12.3,0
LAF,20200403,8.01,8.74,8.01,8.01,90
LBM,20200403,24.4,25,24.4,25,20
LCG,20200403,4.17,4.22,4.16,4.22,429810
LCM,20200403,0.6,0.62,0.6,0.62,70
LDG,20200403,4.16,4.45,4.16,4.45,2578450
LEC,20200403,17,17,16.9,16.9,700
LGC,20200403,42,43.5,42,43.5,30
LGL,20200403,4.19,4.19,4,4.14,9720
LHG,20200403,11.7,12.25,11.7,12.25,139950
LIX,20200403,40.933,43.113,40.933,43.064,4248
LM8,20200403,21.4,24,21.4,24,120
LMH,20200403,1.1,1.14,1.08,1.14,466130
LSS,20200403,4.1,4.1,3.95,4.05,20730
MBB,20200403,14.3,14.95,14.25,14.75,5151710
MCG,20200403,1.4,1.49,1.4,1.49,50100
MCP,20200403,12.422,14.116,12.422,14.116,223
MDG,20200403,11.95,11.95,10.45,10.6,1470
MHC,20200403,2.34,2.54,2.33,2.54,1690
MSH,20200403,23.55,24.2,23.55,23.75,267910
MSN,20200403,49.6,52.3,49.5,52.3,1841480
MWG,20200403,62.9,65.4,62.3,65.4,1653030
NAF,20200403,22.5,23.5,20.95,23,48060
NAV,20200403,19,19,19,19,50
NBB,20200403,17.1,17.45,16.55,17.15,29700
NCT,20200403,47.4,48,46.9,48,35800
NHH,20200403,35,36,35,36,302650
NKG,20200403,4.7,4.9,4.64,4.84,583700
NLG,20200403,20.8,20.8,19.9,20,1355190
NNC,20200403,42.25,42.25,41.3,42.2,7790
NSC,20200403,75,75,69.9,69.9,3540
NT2,20200403,16.6,17.25,16.6,17.05,339940
NTL,20200403,15.9,16.5,15.8,15.85,256310
NVL,20200403,51.8,51.9,51.2,51.9,376190
NVT,20200403,4.28,4.57,4.28,4.57,2710
OGC,20200403,2.3,2.4,2.28,2.35,562970
OPC,20200403,49.95,50.8,49.95,50,780
PAC,20200403,16.95,17.5,16.7,17.5,124760
PAN,20200403,20,20.8,19.9,20.2,62070
PC1,20200403,10.7,11.2,10.6,11.15,349570
PDN,20200403,57.3,61,57.3,61,2400
PDR,20200403,22.033,22.077,21.811,22.077,361534
PET,20200403,6.7,6.97,6.7,6.97,34730
PGC,20200403,12,12.4,12,12.3,1140
PGD,20200403,24.9,26,24.9,26,5920
PGI,20200403,15.2,15.25,14.3,14.3,3540
PHC,20200403,9.8,9.82,9.56,9.8,20010
PHR,20200403,34.5,36.5,34.5,36.35,476740
PIT,20200403,3.23,3.71,3.23,3.71,3030
PJT,20200403,9.5,9.5,9.3,9.5,6770
PLP,20200403,5.94,5.94,5.57,5.94,360
PLX,20200403,40.2,40.4,39.3,39.9,851510
PME,20200403,52.429,52.906,50.809,51.19,16134
PMG,20200403,11.9,12,11.9,12,450
PNC,20200403,11,11,11,11,0
PNJ,20200403,49.5,52,49.2,51.9,873070
POM,20200403,4.29,4.29,4,4.19,5220
POW,20200403,7.58,7.74,7.5,7.7,4559830
PPC,20200403,20.777,21.255,20.729,21.255,385131
PTB,20200403,37.771,38.406,37.088,38.406,315342
PTC,20200403,4.56,4.56,4.56,4.56,10
PTL,20200403,3.32,3.5,3.32,3.5,1710
PVD,20200403,7.54,7.54,7.54,7.54,1178380
PVT,20200403,8.4,8.61,8.35,8.61,1583200
PXI,20200403,2.1,2.2,2.1,2.2,1010
PXS,20200403,2.48,2.64,2.48,2.58,197640
PXT,20200403,1.16,1.16,1.16,1.16,232530
QBS,20200403,1.76,1.79,1.7,1.77,25730
QCG,20200403,6.1,6.1,6.1,6.1,255300
RAL,20200403,63.652,64.617,63.652,64.617,2696
RDP,20200403,6.97,7,6.89,7,12020
REE,20200403,28.65,29.1,28.55,28.85,397310
RIC,20200403,4.27,4.56,4.27,4.55,670
ROS,20200403,3.72,3.72,3.7,3.72,18792400
S4A,20200403,26.894,26.894,26.894,26.894,41
SAB,20200403,129.5,129.9,125,125,67800
SAM,20200403,9,9,8.81,8.99,62270
SAV,20200403,7.8,7.8,7.8,7.8,10
SBA,20200403,13.65,13.65,13,13.2,7390
SBT,20200403,12.7,13,12.65,12.8,1397930
SBV,20200403,8.79,8.85,8.3,8.3,1800
SC5,20200403,20.4,20.4,20.3,20.3,40
SCD,20200403,24.4,25,24.4,25,8560
SCR,20200403,3.89,4.06,3.8,4.06,2690490
SCS,20200403,95,96.5,94,95.7,10160
SFC,20200403,16.15,16.15,16.15,16.15,10
SFG,20200403,4.9,4.9,4.65,4.8,8070
SFI,20200403,18.85,20,18.85,20,590
SGN,20200403,64.8,65.2,63.7,63.7,2190
SGR,20200403,14.4,14.4,14.4,14.4,10
SGT,20200403,3.64,3.64,3.63,3.64,1170
SHA,20200403,3.95,3.95,3.95,3.95,200
SHI,20200403,8.15,8.7,7.58,8.7,672770
SHP,20200403,22,22,21.7,22,4140
SII,20200403,19.1,19.1,19.1,19.1,10
SJD,20200403,16,16.3,16,16.1,25800
SJF,20200403,1.23,1.3,1.22,1.29,262880
SJS,20200403,14.95,15.55,14.95,15.4,104600
SKG,20200403,7.8,7.9,7.41,7.9,250380
SMA,20200403,14.85,14.85,14.85,14.85,0
SMB,20200403,29,29.2,28.7,29.2,14180
SMC,20200403,11.4,11.75,11.2,11.5,1160
SPM,20200403,11.8,11.8,11.8,11.8,10
SRC,20200403,16.3,16.3,15.9,15.9,1860
SRF,20200403,12.989,12.989,12.283,12.989,2699
SSC,20200403,49.9,49.9,49.9,49.9,10
SSI,20200403,11.089,11.39,11.003,11.39,5286287
ST8,20200403,11,11,11,11,0
STB,20200403,7.99,8.35,7.9,8.35,10672810
STG,20200403,14.3,15.3,14.3,15.3,110
STK,20200403,14.2,14.85,14.2,14.65,62640
SVC,20200403,45,47,45,45,11340
SVI,20200403,55.9,64.2,55.8,55.8,1450
SVT,20200403,7.17,7.17,7.17,7.17,10
SZC,20200403,12.95,13.5,12.95,13.35,218510
SZL,20200403,28.95,30.4,28.95,29.6,13580
TAC,20200403,18.982,19.677,18.982,19.677,5281
TBC,20200403,20.6,22.4,20.6,22.3,2990
TCB,20200403,15.5,15.95,15.5,15.85,1433510
TCD,20200403,8.62,9.4,8.62,9.4,1430
TCH,20200403,16.65,16.85,16.55,16.85,151630
TCL,20200403,15.25,15.7,15,15.5,14490
TCM,20200403,12.1,12.6,12,12.6,327070
TCO,20200403,11.3,12.2,11.3,11.3,80
TCR,20200403,2.87,2.87,2.87,2.87,30
TCT,20200403,30,30,29.6,29.75,8720
TDC,20200403,6.4,6.64,6.35,6.6,104710
TDG,20200403,1.71,1.8,1.69,1.8,723940
TDH,20200403,6,6.3,6,6.29,879480
TDM,20200403,16.1,17.45,16.1,17.25,236630
TDW,20200403,21.26,21.26,21.26,21.26,52
TEG,20200403,3.2,3.2,3.2,3.2,10
TGG,20200403,0.89,0.93,0.83,0.83,1174620
THG,20200403,40.471,40.471,40.084,40.278,1570
THI,20200403,29.9,30.3,29.9,29.9,1550
TIP,20200403,14.2,14.8,14.2,14.5,26880
TIX,20200403,28.738,28.738,28.738,28.738,0
TLD,20200403,4.17,4.42,4.17,4.42,25780
TLG,20200403,26.2,27.1,26.2,26.5,17420
TLH,20200403,2.5,2.5,2.4,2.5,129250
TMP,20200403,32,32.2,31.8,32,3100
TMS,20200403,21.8,23,21.8,22.2,170
TMT,20200403,5.11,5.11,4.77,4.77,2040
TN1,20200403,61,61.5,61,61.5,980
TNA,20200403,14.05,14.8,13.9,13.9,200410
TNC,20200403,13.5,13.5,13.5,13.5,2120
TNI,20200403,9.75,9.82,9.5,9.82,826100
TNT,20200403,1.32,1.43,1.32,1.43,44490
TPB,20200403,16.2,16.9,16.2,16.75,101430
TPC,20200403,8.55,8.55,7.45,7.51,2180
TRA,20200403,51,51,50,50.5,3040
TRC,20200403,21.4,21.85,21.4,21.8,49930
TS4,20200403,2.64,2.7,2.64,2.67,720
TSC,20200403,2,2.12,2,2.08,226620
TTB,20200403,2.25,2.4,2.25,2.36,301060
TTE,20200403,12.9,14.8,12.9,14.8,20
TTF,20200403,1.94,1.94,1.84,1.89,849680
TV2,20200403,50.2,52.6,50.2,52,34760
TVB,20200403,16.7,16.85,16.6,16.8,150950
TVS,20200403,11,11,10.8,10.8,1400
TVT,20200403,20.5,20.5,20.15,20.15,4070
TYA,20200403,11.7,11.75,11.35,11.75,8940
UDC,20200403,2.8,3.16,2.77,2.99,57760
UIC,20200403,32.416,32.416,32.416,32.416,443
VAF,20200403,5.19,5.19,5.19,5.19,0
VCB,20200403,65,66.3,64,65.5,1726690
VCF,20200403,214.9,214.9,207,207.1,90
VCI,20200403,14.75,15.4,14.75,15,269230
VDP,20200403,31.1,31.15,31.1,31.15,1430
VDS,20200403,6.1,6.3,6.03,6.3,3560
VFG,20200403,40,40,37.05,39,8320
VGC,20200403,15.35,15.35,14.6,14.9,107090
VHC,20200403,21.3,22.45,21.05,22,454140
VHM,20200403,56.2,57.7,55.2,57.7,940470
VIC,20200403,86,91,86,91,1184500
VID,20200403,4.2,4.2,4.2,4.2,10
VIP,20200403,3.99,4,3.98,3.99,33220
VIS,20200403,22,22,22,22,0
VJC,20200403,99.2,101.4,99,99.9,377340
VMD,20200403,20.3,20.3,20.3,20.3,1200
VND,20200403,11.1,11.4,11,11.15,482440
VNE,20200403,3.5,3.56,3.45,3.45,50260
VNG,20200403,12.1,12.9,12.1,12.9,309590
VNL,20200403,14.5,14.5,13,14.45,660
VNM,20200403,94.5,95.5,94,95,1934430
VNS,20200403,8.05,8.3,8,8.3,19040
VOS,20200403,1.28,1.36,1.28,1.35,165490
VPB,20200403,17.25,17.85,17.2,17.55,3237360
VPD,20200403,13.3,13.3,13,13.2,8020
VPG,20200403,15.783,16.208,15.783,16.208,37611
VPH,20200403,3.5,3.7,3.5,3.67,24110
VPI,20200403,41.1,41.35,41.1,41.3,464970
VPS,20200403,9.13,10.45,9.13,10.45,3060
VRC,20200403,4.5,4.85,4.42,4.74,43380
VRE,20200403,19.4,19.7,18.9,19.5,2522290
VSC,20200403,20.55,21.3,20.55,21,169680
VSH,20200403,16.5,17.5,16.5,16.8,30230
VSI,20200403,21,21.3,21,21.3,420
VTB,20200403,10.4,11.5,10.4,11.5,160
VTO,20200403,6.08,6.26,6.08,6.1,37420
YBM,20200403,3.38,3.59,3.38,3.5,500
YEG,20200403,46.3,49.7,46.3,49.7,47990
AAA,20200401,9.5,9.99,9.4,9.99,923390
AAM,20200401,11.6,11.6,11.6,11.6,10
ABS,20200401,25.15,25.15,25.15,25.15,99250
ABT,20200401,31.5,31.5,31.5,31.5,10
ACC,20200401,19,20.2,19,19,90
ACL,20200401,16.3,17.75,16.3,17.5,2130
ADS,20200401,9.95,10.8,9.42,9.42,28820
AGG,20200401,26.55,26.55,26.3,26.5,200370
AGM,20200401,9.8,10,9.3,10,150
AGR,20200401,2.25,2.34,2.24,2.34,91730
AMD,20200401,2.55,2.93,2.55,2.93,3907030
ANV,20200401,11.279,12.219,11.091,12.219,178488
APC,20200401,13.4,13.6,13,13.6,6210
APG,20200401,8.1,8.2,7.9,8.09,647570
ASM,20200401,3.21,3.61,3.21,3.4,1910630
ASP,20200401,5.09,5.09,4.9,4.9,12600
AST,20200401,41,43,40.6,41.5,68450
ATG,20200401,0.57,0.57,0.54,0.57,5040
BBC,20200401,41.1,45.05,41.1,45.05,350
BCE,20200401,6.5,6.5,6.35,6.36,21020
BCG,20200401,3.9,4.48,3.9,4.48,709860
BFC,20200401,10,10.3,9.8,10.2,59250
BHN,20200401,46.8,46.8,42.5,46.45,190
BIC,20200401,24.2,25,24.2,25,2100
BID,20200401,30.9,33,30.8,32.1,1190960
BMC,20200401,9.2,9.6,9,9,25720
BMI,20200401,14.252,14.672,14.018,14.158,218558
BMP,20200401,32.428,33.672,32.428,33.48,75110
BRC,20200401,10.5,10.5,10.5,10.5,0
BSI,20200401,7.44,8.39,7.44,8.37,2120
BTP,20200401,11.5,11.75,11.5,11.75,18910
BTT,20200401,34.9,34.9,34.9,34.9,0
BVH,20200401,37,39.55,36.9,39.55,640300
BWE,20200401,16,16.55,16,16.35,75300
C32,20200401,20.2,20.2,20.2,20.2,3010
C47,20200401,7.1,7.1,6.8,6.8,13340
CAV,20200401,55.99,55.99,55.99,55.99,0
CCI,20200401,12.5,12.5,12.5,12.5,0
CCL,20200401,3.67,4.15,3.66,4.1,181480
CDC,20200401,13.4,13.4,13.2,13.2,11620
CEE,20200401,17.5,18.15,16.3,16.6,609730
CHP,20200401,17.2,18,17.2,17.3,5010
CIG,20200401,1.74,1.74,1.74,1.74,0
CII,20200401,18.45,18.7,18.1,18.7,401430
CKG,20200401,7.25,8.2,7.25,7.99,117510
CLC,20200401,22.1,24.5,22.1,23.25,18250
CLG,20200401,1.7,1.88,1.66,1.8,153280
CLL,20200401,28,29,27,29,34300
CLW,20200401,26.85,26.85,26.85,26.85,0
CMG,20200401,22,23,22,22.8,13560
CMV,20200401,18.4,18.4,18.4,18.4,0
CMX,20200401,10.75,10.8,10.5,10.7,8850
CNG,20200401,19.25,19.3,19,19.1,15870
COM,20200401,43.6,43.6,43.55,43.55,880
CRC,20200401,11.2,11.4,11.1,11.4,17750
CRE,20200401,15,15,14.95,15,9670
CSM,20200401,14.1,14.2,13.9,14.2,12190
CSV,20200401,18,18.45,17.7,18.2,53030
CTD,20200401,45,46,44,45.1,217950
CTF,20200401,22.3,22.4,21.45,22,134950
CTG,20200401,17,18.35,17,18.3,5514550
CTI,20200401,21,21.5,19.75,21.45,53470
CTS,20200401,5.1,5.66,5.1,5.66,26770
CVT,20200401,15,15.35,14.9,15.3,55110
D2D,20200401,39.206,42.562,39.206,42.319,92059
DAG,20200401,5.2,5.25,5.12,5.21,313080
DAH,20200401,9.18,9.84,8.56,9.84,989430
DAT,20200401,13.9,13.9,13.9,13.9,0
DBC,20200401,16.087,16.341,15.918,16.341,257295
DBD,20200401,47,47.4,46.6,47,12870
DCL,20200401,18.5,18.9,16.75,18.2,107010
DCM,20200401,5.36,5.56,5.3,5.55,246240
DGW,20200401,17.8,18.55,17.7,18.55,327720
DHA,20200401,27.403,27.45,25.664,25.664,48942
DHC,20200401,31.826,31.826,31.05,31.583,107450
DHG,20200401,77.492,77.976,76.523,76.523,22144
DHM,20200401,4,4,3.99,3.99,650
DIC,20200401,1.32,1.39,1.31,1.39,101230
DIG,20200401,10.35,10.7,9.96,10.7,2103820
DLG,20200401,1.36,1.48,1.36,1.48,3917550
DMC,20200401,44.7,44.7,42,43.95,230
DPG,20200401,20.472,21.048,20.087,20.664,155692
DPM,20200401,11.25,11.83,11.25,11.83,1303850
DPR,20200401,34.5,34.5,33.5,33.8,93070
DQC,20200401,15.65,16.65,15.15,15.7,44970
DRC,20200401,14.55,15.25,14.55,14.9,184560
DRH,20200401,2.84,3.18,2.84,3.05,844050
DRL,20200401,48.138,48.914,48.138,48.914,2792
DSN,20200401,42.5,42.6,42,42.6,2850
DTA,20200401,3.26,3.7,3.26,3.69,890
DTL,20200401,18.1,18.1,18.1,18.1,0
DTT,20200401,12.2,12.2,12.2,12.2,0
DVP,20200401,28.5,29.5,27.6,28.3,11900
DXG,20200401,7.21,7.99,7.21,7.77,2405020
DXV,20200401,2.68,2.68,2.68,2.68,10
E1VFVN30,20200401,10.1,10.45,10.1,10.38,515370
EIB,20200401,14,15.2,14,15.2,532880
ELC,20200401,4.3,4.3,4.16,4.18,7600
EMC,20200401,12,12,12,12,0
EVE,20200401,6.718,7.296,6.7,7.296,23316
EVG,20200401,2.13,2.39,2.13,2.39,1115720
FCM,20200401,5.2,5.5,5.2,5.5,3500
FCN,20200401,6.9,7.26,6.88,7.26,620370
FDC,20200401,8.36,8.36,8.36,8.36,1280
FIR,20200401,28.8,28.85,28,28,32340
FIT,20200401,4.76,5.22,4.76,5.22,387010
FLC,20200401,2.48,2.65,2.43,2.65,14085950
FMC,20200401,15.5,16.5,15.5,16.4,42650
FPT,20200401,34.801,36.848,34.801,36.08,1703484
FRT,20200401,11.35,11.9,11,11.9,147630
FTM,20200401,1.23,1.31,1.2,1.3,191190
FTS,20200401,8.943,8.943,8.812,8.899,22819
FUESSVFL,20200401,8.36,8.36,8.36,8.36,200
GAB,20200401,132,132,126,131,116870
GAS,20200401,54.7,57.6,54.7,56.1,577930
GDT,20200401,22.5,22.5,21.5,22,2820
GEG,20200401,20,20,19.55,19.9,325390
GEX,20200401,13.6,14.5,13.5,13.9,371530
GIL,20200401,14.577,15.262,14.577,14.969,11580
GMC,20200401,12.5,12.9,12.5,12.8,3970
GMD,20200401,14.85,15.2,14.85,14.95,225870
GSP,20200401,10,10,10,10,0
GTA,20200401,9.451,9.496,9.451,9.496,133
GTN,20200401,13.6,14.85,13.6,14.65,325660
GVR,20200401,8.38,8.58,8.1,8.56,262480
HAG,20200401,2.45,2.7,2.45,2.69,2050100
HAH,20200401,8.51,8.9,8.51,8.9,179790
HAI,20200401,2.4,2.76,2.4,2.76,11794890
HAP,20200401,2.75,2.9,2.75,2.9,10880
HAR,20200401,2.03,2.3,2.03,2.25,442660
HAS,20200401,6.14,6.14,6.12,6.12,6020
HAX,20200401,8.615,9.068,8.545,9.068,73508
HBC,20200401,6,6.44,5.93,6.4,3910300
HCD,20200401,1.99,2.23,1.99,2.22,154000
HCM,20200401,11.3,11.9,11.2,11.9,1466530
HDB,20200401,17.9,18.95,17.85,18.95,752190
HDC,20200401,13.193,13.497,13.193,13.454,224814
HDG,20200401,16.4,17.3,16.3,16.95,174430
HHS,20200401,3.01,3.18,3.01,3.14,550060
HID,20200401,1.735,1.848,1.735,1.848,65171
HII,20200401,13,13.4,12.9,13.4,732930
HMC,20200401,11.05,11.6,10.6,10.6,24720
HNG,20200401,12.3,12.5,12,12.5,69520
HOT,20200401,26,26,26,26,4330
HPG,20200401,16.7,17.5,16.65,17.25,4859650
HPX,20200401,28.6,28.7,28.35,28.6,276900
HQC,20200401,1.01,1.07,1.01,1.07,5594110
HRC,20200401,40.25,40.3,37,39.8,290
HSG,20200401,4.281,4.623,4.281,4.623,4205936
HSL,20200401,3.38,3.59,3.18,3.59,99860
HT1,20200401,10,10.6,10,10.6,81760
HTI,20200401,10.3,10.6,10.2,10.6,6420
HTL,20200401,13.8,13.8,13.8,13.8,10
HTN,20200401,14.7,15,14.7,14.8,49240
HTT,20200401,1.05,1.05,0.96,1.02,31690
HTV,20200401,12.45,13.2,12.4,13.1,170
HU1,20200401,6.63,6.63,6.63,6.63,0
HU3,20200401,7.2,7.2,7.2,7.2,10
HUB,20200401,16.9,16.9,16.9,16.9,4010
HVG,20200401,6.01,6.01,6.01,6.01,2040
HVH,20200401,6.08,6.94,6.07,6.07,277720
HVN,20200401,17.8,18.65,17.75,18.5,1344060
HVX,20200401,3.46,3.46,3.46,3.46,0
IBC,20200401,21.75,21.75,21,21.75,119370
ICT,20200401,12.4,12.5,12.4,12.5,1700
IDI,20200401,2.8,3,2.7,2.9,897260
IJC,20200401,8.2,8.28,8.03,8.2,138250
ILB,20200401,14,14,13.4,14,6260
IMP,20200401,42.4,43.8,40,43.05,14150
ITA,20200401,1.83,1.9,1.83,1.9,1472760
ITC,20200401,12.112,12.663,12.112,12.663,229
ITD,20200401,7.3,7.3,7.3,7.3,520
JVC,20200401,2,2.15,2,2.08,461280
KBC,20200401,10.65,11.75,10.65,11.75,1133120
KDC,20200401,14.5,15.3,14.2,15,208600
KDH,20200401,18.5,18.55,18,18.4,256170
KHP,20200401,8.5,8.94,8.5,8.92,1040
KMR,20200401,2.05,2.05,2,2.04,27080
KOS,20200401,27.3,28.45,27.1,28.2,223470
KPF,20200401,21.15,22.9,21,22.9,310
KSB,20200401,11.7,12.45,11.7,12.35,523710
L10,20200401,12.3,12.3,12.3,12.3,30
LAF,20200401,8.17,8.17,8.17,8.17,60
LBM,20200401,24.5,24.5,24,24.4,33800
LCG,20200401,3.62,3.95,3.62,3.95,273010
LCM,20200401,0.62,0.62,0.62,0.62,7540
LDG,20200401,3.86,4.4,3.86,4.16,18723660
LEC,20200401,17,17,17,17,50
LGC,20200401,44.4,44.4,44,44,40
LGL,20200401,4.09,4.09,4,4.09,36090
LHG,20200401,11.55,11.85,11.55,11.8,95910
LIX,20200401,41.131,41.131,40.933,40.933,47098
LM8,20200401,23,23,23,23,0
LMH,20200401,1.07,1.11,1.02,1.07,487250
LSS,20200401,3.83,3.99,3.81,3.97,9890
MBB,20200401,13.45,14.3,13.35,14.25,6406330
MCG,20200401,1.4,1.4,1.4,1.4,2000
MCP,20200401,13.316,13.316,13.316,13.316,32
MDG,20200401,11.2,11.2,11.2,11.2,87760
MHC,20200401,2.4,2.5,2.4,2.5,37890
MSH,20200401,23.3,24.1,23.3,23.6,160010
MSN,20200401,48.8,50,48.8,49.2,1725880
MWG,20200401,58.7,62.2,58.4,61.2,1604700
NAF,20200401,22.3,23.3,22.3,22.5,7200
NAV,20200401,20.3,20.3,20.2,20.2,20
NBB,20200401,18,18,16.5,17.2,60230
NCT,20200401,45.7,47.4,45.7,47,12060
NHH,20200401,36.5,36.5,36,36,294640
NKG,20200401,4.38,4.7,4.38,4.62,922390
NLG,20200401,20,20.8,19.3,20.8,704420
NNC,20200401,42.2,42.2,41.3,41.3,18960
NSC,20200401,77,77,71,71,190
NT2,20200401,16.25,16.65,16.25,16.5,153810
NTL,20200401,15,15.9,15,15.9,159390
NVL,20200401,51.9,52,51.7,51.8,462500
NVT,20200401,4.01,4.28,4.01,4.28,570
OGC,20200401,2.24,2.36,2.1,2.3,328860
OPC,20200401,52,52.9,47.5,47.5,130
PAC,20200401,17,17,16.6,16.7,48440
PAN,20200401,19.5,20.2,19.5,19.9,162170
PC1,20200401,10.25,10.5,10.25,10.5,143120
PDN,20200401,57.2,61,57,58,6770
PDR,20200401,22.033,22.033,21.767,22.033,537052
PET,20200401,6.5,6.8,6.45,6.65,68010
PGC,20200401,11.9,11.9,11.8,11.9,9100
PGD,20200401,23.5,24.9,23.5,24.8,3810
PGI,20200401,14.35,14.35,14.3,14.3,7530
PHC,20200401,9.79,9.8,9.53,9.8,23060
PHR,20200401,32.5,34.8,32.5,34.5,194510
PIT,20200401,3.98,3.98,3.46,3.47,1650
PJT,20200401,10,10,10,10,0
PLP,20200401,5.5,6.32,5.5,5.56,1940
PLX,20200401,36.5,39,36,38.9,595360
PME,20200401,53.383,53.383,50.523,53.097,11927
PMG,20200401,11.75,11.95,11.75,11.95,1530
PNC,20200401,10.9,11,10.9,11,130
PNJ,20200401,45.1,49.1,45.1,48.6,545620
POM,20200401,4.35,4.35,4.05,4.1,17770
POW,20200401,7,7.36,7,7.36,2786690
PPC,20200401,20.681,20.777,20.298,20.585,118709
PTB,20200401,33.184,35.917,33.184,35.917,155017
PTC,20200401,4.28,4.28,4.28,4.28,2810
PTL,20200401,3.32,3.56,3.32,3.56,1170
PVD,20200401,6.75,7.2,6.75,7.05,3630560
PVT,20200401,7.85,8.35,7.8,8.09,566900
PXI,20200401,2.2,2.2,2.2,2.2,0
PXS,20200401,2.31,2.57,2.31,2.48,70090
PXT,20200401,1.09,1.09,1.06,1.09,47690
QBS,20200401,1.68,1.77,1.67,1.77,83290
QCG,20200401,4.97,5.71,4.97,5.71,2816410
RAL,20200401,63.459,63.459,63.363,63.363,31
RDP,20200401,6.5,7,6.5,6.6,1040
REE,20200401,27.8,28.45,27.5,28.3,365330
RIC,20200401,4.27,4.59,4.27,4.27,380
ROS,20200401,3.04,3.48,3.04,3.48,19420900
S4A,20200401,26.405,26.894,26.405,26.894,1442
SAB,20200401,122.2,127.9,120.6,123.1,33750
SAM,20200401,8.9,9,8.9,9,101320
SAV,20200401,7.5,7.6,7.5,7.55,10890
SBA,20200401,13.1,13.5,13,13.5,24900
SBT,20200401,12.7,12.9,12.35,12.7,1480530
SBV,20200401,9.49,9.49,8.83,8.83,11790
SC5,20200401,20.4,20.4,20.4,20.4,70
SCD,20200401,24,24.4,24,24.4,5040
SCR,20200401,3.43,3.8,3.43,3.8,1878180
SCS,20200401,92.5,95.5,90.1,95.5,7650
SFC,20200401,17.05,17.05,17.05,17.05,10
SFG,20200401,4.98,4.98,4.71,4.9,8740
SFI,20200401,20.25,20.25,18.85,18.85,500
SGN,20200401,61.8,65,61.8,64.8,2550
SGR,20200401,14,14.95,13.5,13.5,2640
SGT,20200401,3.63,3.63,3.41,3.41,3870
SHA,20200401,3.5,3.9,3.49,3.9,2540
SHI,20200401,8.3,8.3,8.1,8.15,65120
SHP,20200401,23,23,23,23,10
SII,20200401,19.15,19.15,19.15,19.15,10
SJD,20200401,15.7,15.9,15.7,15.8,31340
SJF,20200401,1.2,1.24,1.15,1.23,327200
SJS,20200401,15.1,15.2,14.85,14.95,162630
SKG,20200401,7.1,7.45,7.1,7.39,44600
SMA,20200401,14.85,14.85,14.85,14.85,0
SMB,20200401,29,29.5,28.5,29,1800
SMC,20200401,10.65,11.5,10.65,11.45,220
SPM,20200401,12,12,12,12,0
SRC,20200401,15.4,16.15,15.4,16.15,10470
SRF,20200401,12.989,13.177,12.706,13.177,287
SSC,20200401,48.85,53.5,48.85,53.5,50
SSI,20200401,9.972,10.66,9.972,10.66,4321675
ST8,20200401,10.25,11,10.25,11,20
STB,20200401,7.2,7.81,7.2,7.81,8807420
STG,20200401,14.3,14.3,14.3,14.3,50
STK,20200401,13.5,14.2,13.5,14.1,47420
SVC,20200401,44,45.5,44,45.5,9390
SVI,20200401,60,60,60,60,120
SVT,20200401,7.7,7.7,7.7,7.7,0
SZC,20200401,12.3,13.05,12.3,12.95,87570
SZL,20200401,28.5,29.1,28.2,28.95,27080
TAC,20200401,18.566,18.566,18.427,18.427,248
TBC,20200401,22.3,22.3,22,22,1060
TCB,20200401,15,15.6,14.35,15.5,1316380
TCD,20200401,9.26,9.26,9.26,9.26,10
TCH,20200401,16.5,16.75,16.25,16.65,333350
TCL,20200401,14.9,15.1,14.7,14.9,15850
TCM,20200401,11.75,11.9,11.4,11.8,336430
TCO,20200401,11.25,12.15,11.25,12.15,60
TCR,20200401,2.69,2.69,2.69,2.69,10
TCT,20200401,29.7,30,29.6,29.65,2430
TDC,20200401,6,6.4,6,6.4,35000
TDG,20200401,1.47,1.69,1.47,1.69,474290
TDH,20200401,5.79,6.1,5.79,6,785440
TDM,20200401,15.55,16.35,15.55,16.35,135820
TDW,20200401,20.202,20.202,20.202,20.202,0
TEG,20200401,2.98,3.1,2.98,3.1,2920
TGG,20200401,0.81,0.93,0.81,0.89,727340
THG,20200401,39.213,40.084,39.213,40.084,3202
THI,20200401,29.2,30.3,29.2,29.9,4560
TIP,20200401,14.55,14.55,14,14.4,5430
TIX,20200401,28.738,28.738,28.738,28.738,115
TLD,20200401,4.4,4.4,4.16,4.38,14830
TLG,20200401,27.4,27.4,26.2,26.2,13380
TLH,20200401,2.49,2.54,2.39,2.42,116610
TMP,20200401,32,32,31.95,32,5290
TMS,20200401,23.5,23.5,23.4,23.4,700
TMT,20200401,5.48,5.48,5.12,5.12,1010
TN1,20200401,61,61.5,60.9,61.5,1350
TNA,20200401,14,14.9,13.4,14.9,50370
TNC,20200401,13.45,13.45,13.45,13.45,3000
TNI,20200401,9.65,9.75,9.45,9.75,436710
TNT,20200401,1.31,1.37,1.28,1.37,59060
TPB,20200401,15.95,17.5,15.95,16.2,286720
TPC,20200401,7.95,9.13,7.95,8,640
TRA,20200401,48.5,50,48.5,50,2720
TRC,20200401,21.3,22.3,21.25,21.8,12620
TS4,20200401,2.6,2.7,2.42,2.64,6800
TSC,20200401,1.89,1.99,1.87,1.99,438390
TTB,20200401,2.28,2.28,2.12,2.25,350580
TTE,20200401,13.85,13.85,13.85,13.85,0
TTF,20200401,1.76,1.9,1.75,1.84,421060
TV2,20200401,47,50.2,47,50.2,42790
TVB,20200401,16.7,16.9,16.65,16.7,127190
TVS,20200401,11,11,11,11,700
TVT,20200401,21.7,21.7,20.15,20.5,3610
TYA,20200401,11.5,11.8,11,11.7,3550
UDC,20200401,2.8,2.97,2.8,2.97,210
UIC,20200401,33.229,33.229,33.229,33.229,288
VAF,20200401,5.19,5.19,5.19,5.19,0
VCB,20200401,61.5,65.9,61.5,65,1229320
VCF,20200401,205.9,206,205.9,206,20
VCI,20200401,14.2,14.9,14.2,14.5,145180
VDP,20200401,29.05,31,29.05,29.15,1520
VDS,20200401,6.48,6.48,6.48,6.48,40
VFG,20200401,38.7,39,38.7,39,15020
VGC,20200401,14.4,14.65,14.1,14.6,136890
VHC,20200401,20.5,21.65,20.1,21.3,137990
VHM,20200401,53.2,57.3,53.2,54.8,553900
VIC,20200401,82.5,87,81,86,437820
VID,20200401,3.87,4.45,3.87,4.45,520
VIP,20200401,3.99,4,3.93,3.98,23060
VIS,20200401,22,22,22,22,10
VJC,20200401,97.2,99.2,97,99.2,250950
VMD,20200401,19.3,20.3,19.3,20.3,600
VND,20200401,10.85,11.4,10.85,11.1,265610
VNE,20200401,3.45,3.53,3.35,3.53,63300
VNG,20200401,12.6,12.85,12.6,12.8,302180
VNL,20200401,13.9,13.9,12.1,13.9,8050
VNM,20200401,91,94,91,94,1155730
VNS,20200401,7.96,8.31,7.96,8,28350
VOS,20200401,1.22,1.28,1.22,1.28,34060
VPB,20200401,16.95,17.5,16,17.25,3686810
VPD,20200401,12.9,13.2,12.8,13,3600
VPG,20200401,15.712,15.783,15.712,15.783,40733
VPH,20200401,3.34,3.6,3.34,3.59,8210
VPI,20200401,41,41.25,40.9,41.1,535360
VPS,20200401,9.82,9.82,9.8,9.8,180
VRC,20200401,4.5,4.63,4.11,4.62,32260
VRE,20200401,19,19.7,18.1,19.25,930870
VSC,20200401,20.4,20.75,20.4,20.55,48250
VSH,20200401,17.5,18.35,16.5,16.5,10740
VSI,20200401,20.5,21.5,20.5,21.5,170
VTB,20200401,10.5,11.1,10.4,11.05,1080
VTO,20200401,6,6.2,6,6.07,7300
YBM,20200401,3.49,3.5,3.2,3.38,7690
YEG,20200401,47.65,50,45.05,49.6,32270
AAA,20200331,9.95,10.15,9.2,9.39,1836790
AAM,20200331,11.3,11.5,11.3,11.5,530
ABS,20200331,23.55,23.55,23.45,23.55,211060
ABT,20200331,31.3,31.3,31.3,31.3,10
ACC,20200331,17.95,18.9,17.95,18.9,30
ACL,20200331,17.8,17.8,17.15,17.5,750
ADS,20200331,9.03,10.1,9.03,10.1,1510
AGG,20200331,26.35,26.45,26.3,26.3,280000
AGM,20200331,10,10,10,10,20
AGR,20200331,2.34,2.48,2.18,2.2,322690
AMD,20200331,2.74,2.86,2.74,2.74,19490630
ANV,20200331,12.642,13.065,11.796,11.796,310357
APC,20200331,12.85,13.7,12.85,13,2090
APG,20200331,8,8.1,7.6,8.03,688230
ASM,20200331,3.46,3.67,3.42,3.42,2364420
ASP,20200331,5,5,4.85,4.9,13100
AST,20200331,42,43.8,40.5,41,29510
ATG,20200331,0.55,0.59,0.54,0.54,30910
BBC,20200331,44.9,44.9,40.5,44,180
BCE,20200331,6.48,6.5,6.35,6.35,23460
BCG,20200331,4.5,4.5,4.19,4.19,687720
BFC,20200331,10,10.2,9.31,10,338320
BHN,20200331,51.5,51.5,44.95,44.95,4040
BIC,20200331,24.9,25,24,25,5730
BID,20200331,32,32.15,29.5,30.85,1018770
BMC,20200331,9.85,9.85,8.85,9.3,25440
BMI,20200331,14.439,14.439,13.738,14.205,140577
BMP,20200331,32.763,33.48,31.663,32.476,132261
BRC,20200331,10.5,10.5,10.5,10.5,50
BSI,20200331,8.3,8.3,7.9,8,10140
BTP,20200331,12,12,10.95,11,61310
BTT,20200331,34.9,34.9,34.9,34.9,0
BVH,20200331,36,37.7,35.7,37,805060
BWE,20200331,16.35,16.8,16,16,167850
C32,20200331,20.2,20.2,19,20.2,36650
C47,20200331,6.8,7.28,6.8,7.28,44010
CAV,20200331,55.99,55.99,50.9,55.99,42
CCI,20200331,12.85,12.85,11.5,12.5,920
CCL,20200331,3.98,4.15,3.71,3.93,160570
CDC,20200331,13,13,13,13,6910
CEE,20200331,16.25,18.1,16.25,17.5,137050
CHP,20200331,18,18,17.6,17.6,1110
CIG,20200331,1.74,1.74,1.74,1.74,190
CII,20200331,18.1,18.9,17.8,18.1,475180
CKG,20200331,7.79,7.79,7.79,7.79,57210
CLC,20200331,24.25,24.55,23.15,23.15,74240
CLG,20200331,1.91,2.03,1.78,1.78,89860
CLL,20200331,29,29,29,29,0
CLW,20200331,25,26.85,25,26.85,1550
CMG,20200331,23,23.2,21.4,22.5,70880
CMV,20200331,17.2,18.4,17.2,18.4,50
CMX,20200331,10.9,10.9,10,10.5,7370
CNG,20200331,19.55,19.95,19.2,19.2,24040
COM,20200331,46.3,46.3,46.3,46.3,10
CRC,20200331,11.15,11.25,10.9,11.15,10720
CRE,20200331,15.5,15.5,14.45,15,8190
CSM,20200331,13.5,13.9,13.4,13.9,17390
CSV,20200331,17.8,18,17.4,17.7,103460
CTD,20200331,48.1,50,44.95,44.95,280350
CTF,20200331,22.2,22.25,21.35,21.85,148940
CTG,20200331,18,18.5,16.6,17.2,6102570
CTI,20200331,21.3,21.3,19.8,21.2,12740
CTS,20200331,4.96,5.3,4.94,5.3,30370
CVT,20200331,15,15.4,14.5,15,70760
D2D,20200331,41.151,42.611,38.914,40.665,102235
DAG,20200331,5.16,5.25,4.85,5.2,64710
DAH,20200331,8.98,9.2,8.37,9.2,79080
DAT,20200331,13.9,13.9,13.9,13.9,10
DBC,20200331,16.384,16.595,15.071,15.918,325793
DBD,20200331,47,47.5,45.9,47,51390
DCL,20200331,18.95,18.95,17.3,18,95540
DCM,20200331,5.43,5.46,5.2,5.31,284950
DGW,20200331,17.5,18.25,17.1,17.7,315570
DHA,20200331,28.155,28.155,25.57,27.497,21732
DHC,20200331,31.341,31.341,29.594,31.05,166699
DHG,20200331,80.398,80.398,76.039,76.523,20616
DHM,20200331,4.29,4.29,4.29,4.29,0
DIC,20200331,1.25,1.38,1.25,1.3,95530
DIG,20200331,10.35,10.8,9.82,10.35,2440790
DLG,20200331,1.46,1.54,1.38,1.39,10924970
DMC,20200331,45,45,42.1,42.1,3240
DPG,20200331,21.144,21.625,19.703,20.472,336229
DPM,20200331,11.25,11.443,11.009,11.057,606027
DPR,20200331,34.7,34.7,34,34.65,31250
DQC,20200331,16.15,16.35,15.55,15.65,69910
DRC,20200331,16,16,14.55,14.55,403580
DRH,20200331,3.05,3.19,3.05,3.05,1484150
DRL,20200331,49.496,49.496,47.749,47.749,227
DSN,20200331,42.9,42.9,41.2,41.65,2610
DTA,20200331,3.5,3.7,3.45,3.46,13250
DTL,20200331,18.1,18.1,18.1,18.1,10
DTT,20200331,11.2,12.2,11.2,12.2,20
DVP,20200331,29,30,27.8,28,34830
DXG,20200331,7.9,8.33,7.75,7.75,3790910
DXV,20200331,2.53,2.88,2.53,2.88,2260
E1VFVN30,20200331,10.1,10.75,9.95,10.75,1761260
EIB,20200331,15.3,15.65,14.65,14.65,625330
ELC,20200331,4.39,4.39,3.89,4.16,49240
EMC,20200331,12,12,12,12,0
EVE,20200331,7.342,7.342,6.672,7.113,81302
EVG,20200331,2.2,2.27,2.13,2.24,132610
FCM,20200331,5.5,5.5,5.48,5.48,3200
FCN,20200331,6.79,6.99,6.5,6.79,365790
FDC,20200331,8.98,8.98,8.98,8.98,0
FIR,20200331,29.2,29.35,28.65,28.7,44970
FIT,20200331,4.7,5.18,4.64,4.88,350410
FLC,20200331,2.56,2.73,2.48,2.48,15376460
FMC,20200331,16.2,17.2,15.2,15.95,106090
FPT,20200331,35.398,36.166,34.204,35.057,1949704
FRT,20200331,10.7,11.2,10.5,11.15,259760
FTM,20200331,1.24,1.3,1.23,1.23,532770
FTS,20200331,8.201,8.986,8.201,8.812,51025
FUESSVFL,20200331,8.98,8.98,8.98,8.98,1090
GAB,20200331,128.8,131,126,129,92810
GAS,20200331,57.7,57.7,54,54.8,414540
GDT,20200331,22.8,22.8,20.85,21.75,26320
GEG,20200331,20,20,18.6,20,281720
GEX,20200331,13.5,13.8,13,13.8,921180
GIL,20200331,15.067,15.116,14.431,14.431,49377
GMC,20200331,12.75,13.2,12.3,12.3,7620
GMD,20200331,15,15.5,14.1,14.95,255840
GSP,20200331,10,10,10,10,10
GTA,20200331,9.901,9.901,9.361,9.406,522
GTN,20200331,13.8,14.4,13.5,13.95,450130
GVR,20200331,8,8.7,8,8.38,572600
HAG,20200331,2.55,2.63,2.4,2.55,2582740
HAH,20200331,8.4,8.8,8.4,8.45,82420
HAI,20200331,2.58,2.58,2.58,2.58,3410100
HAP,20200331,2.9,3,2.8,2.85,37240
HAR,20200331,2.25,2.38,2.17,2.17,539080
HAS,20200331,6.56,6.57,6.56,6.57,1030
HAX,20200331,8.85,8.894,8.196,8.615,78886
HBC,20200331,6.2,6.44,5.81,6.02,6409050
HCD,20200331,2.21,2.21,2,2.09,355690
HCM,20200331,11.85,12,10.8,11.15,1326110
HDB,20200331,17.95,18.3,16.1,17.8,1498980
HDC,20200331,13.627,13.627,12.586,13.15,334168
HDG,20200331,16.2,17.3,16,16.4,267720
HHS,20200331,3.04,3.2,2.9,3.01,1151230
HID,20200331,1.923,1.923,1.735,1.735,240008
HII,20200331,12.75,13.55,12.3,12.85,541580
HMC,20200331,11.05,11.05,11.05,11.05,2790
HNG,20200331,12,12.2,11.5,12.2,341100
HOT,20200331,26,26,26,26,0
HPG,20200331,16.35,17.35,15.25,16.85,11163440
HPX,20200331,28.4,28.7,28.35,28.7,242100
HQC,20200331,0.94,1.01,0.94,1,8595310
HRC,20200331,37.7,37.7,37.7,37.7,60
HSG,20200331,4.423,4.604,4.148,4.328,4790247
HSL,20200331,3.41,3.86,3.38,3.38,165300
HT1,20200331,10.5,10.6,9.85,10,75780
HTI,20200331,10.55,10.6,10.3,10.3,740
HTL,20200331,13.4,13.4,13.4,13.4,10
HTN,20200331,14.8,15,14.4,15,39110
HTT,20200331,1.1,1.1,0.99,1.03,41730
HTV,20200331,11.65,13.35,11.65,13.3,440
HU1,20200331,6,6.63,6,6.63,130
HU3,20200331,6.53,6.82,6.53,6.82,210
HUB,20200331,17,17,16.6,16.6,20
HVG,20200331,5.62,5.62,5.62,5.62,21080
HVH,20200331,6.52,6.52,6.52,6.52,110560
HVN,20200331,18.8,18.8,17.8,17.8,1126200
HVX,20200331,3.46,3.46,3.46,3.46,0
IBC,20200331,21.7,21.9,21.7,21.75,118670
ICT,20200331,12.4,12.5,12,12,8100
IDI,20200331,2.96,3.08,2.85,2.85,1896050
IJC,20200331,8.45,8.45,7.9,8.03,125620
ILB,20200331,14,14,14,14,10
IMP,20200331,40.5,44.5,39.5,42.4,74830
ITA,20200331,1.79,1.87,1.73,1.83,1560770
ITC,20200331,11.516,12.204,11.516,12.204,1101
ITD,20200331,7.43,7.43,7.01,7.3,12300
JVC,20200331,2.11,2.26,2.07,2.07,654060
KBC,20200331,11.05,11.15,10.55,11.1,989390
KDC,20200331,15.95,15.95,14.4,14.4,431940
KDH,20200331,18.8,19,17.5,18.5,317340
KHP,20200331,8.8,8.8,8,8.78,80
KMR,20200331,1.96,2.05,1.96,2.05,32040
KOS,20200331,26.6,27.85,25.8,27.5,157130
KPF,20200331,20.65,22.5,20.65,22.5,30
KSB,20200331,11.9,12.7,11.35,12.2,987960
L10,20200331,11.3,11.55,11.3,11.5,40
LAF,20200331,8.78,9.5,8.78,8.78,80
LBM,20200331,23.7,24.2,23.5,24.1,2860
LCG,20200331,3.9,4,3.69,3.7,447920
LCM,20200331,0.59,0.6,0.55,0.6,9100
LDG,20200331,4.15,4.15,4.15,4.15,336180
LEC,20200331,17,17,15.45,16.4,740
LGC,20200331,38.6,44.4,38.6,44.4,8100
LGL,20200331,4.19,4.19,3.9,3.9,17270
LHG,20200331,11.6,11.65,11.3,11.6,48960
LIX,20200331,41.082,41.627,40.933,41.131,60103
LM8,20200331,23,23,23,23,10
LMH,20200331,1.08,1.16,1.07,1.07,872550
LSS,20200331,4.09,4.09,3.83,3.83,7130
MBB,20200331,13.8,14.1,13.15,13.55,5690150
MCG,20200331,1.45,1.49,1.45,1.45,56470
MCP,20200331,12.516,14.304,12.516,14.304,32
MDG,20200331,10.8,12,10.8,12,19940
MHC,20200331,2.4,2.4,2.12,2.39,1460
MSH,20200331,23.65,24.75,23.3,23.3,65880
MSN,20200331,49.1,49.9,48.2,49,3667100
MWG,20200331,61,62.7,56.3,58.9,1868280
NAF,20200331,22.8,23.5,22.5,22.5,10080
NAV,20200331,19,19,19,19,10
NBB,20200331,17.267,17.354,16.832,16.962,320068
NCT,20200331,45.6,47.5,45.6,46,30620
NHH,20200331,37,37,35,36.5,294330
NKG,20200331,4.62,4.87,4.4,4.4,554980
NLG,20200331,19.4,20.4,18.45,20,986130
NNC,20200331,42,42.4,41,42.3,10830
NSC,20200331,73.5,78.9,73.5,73.5,480
NT2,20200331,16.6,16.95,16,16.25,431170
NTL,20200331,15.1,15.75,14.9,15.1,152350
NVL,20200331,51.6,52,51.6,51.9,452830
NVT,20200331,3.98,4,3.98,4,20
OGC,20200331,2.32,2.5,2.24,2.24,972820
OPC,20200331,49.5,49.5,47.5,49.5,1840
PAC,20200331,17,17.1,16.4,17,64610
PAN,20200331,19.2,19.8,18.65,19.5,108640
PC1,20200331,10.4,10.8,10,10.1,365250
PDN,20200331,57,61,57,61,120
PDR,20200331,22.121,22.121,21.679,22.033,475529
PET,20200331,6.65,6.65,6.4,6.45,31870
PGC,20200331,12,12,11.55,11.9,83140
PGD,20200331,23,23.5,22.5,23.5,6160
PGI,20200331,14.2,14.55,14.2,14.55,6060
PHC,20200331,9.8,9.8,9.2,9.79,20300
PHR,20200331,34.35,34.95,32,33,512140
PIT,20200331,3.46,3.72,3.46,3.72,7750
PJT,20200331,10,10,10,10,0
PLP,20200331,6,6.76,5.91,5.91,20820
PLX,20200331,36,37.45,35.5,36.5,383160
PME,20200331,52.525,54.145,51.571,53.383,9200
PMG,20200331,12.65,12.65,11.95,11.95,9530
PNC,20200331,10.9,10.9,9.77,10.85,2390
PNJ,20200331,47.257,48.725,44.028,45.887,609013
POM,20200331,4.38,4.38,3.82,4.35,6740
POW,20200331,7.14,7.32,6.85,7.09,3326670
PPC,20200331,20.106,20.777,19.723,20.202,300063
PTB,20200331,32.111,34.16,32.111,33.575,291080
PTC,20200331,4.6,4.6,4.6,4.6,0
PTL,20200331,3.56,3.56,3.56,3.56,10
PVD,20200331,7.3,7.4,6.72,6.75,7211710
PVT,20200331,7.8,7.9,7.4,7.85,723340
PXI,20200331,2.3,2.3,2.1,2.2,100810
PXS,20200331,2.7,2.7,2.48,2.48,117710
PXT,20200331,1.07,1.12,1.02,1.02,51680
QBS,20200331,1.82,1.86,1.7,1.79,92360
QCG,20200331,5.34,5.34,5.34,5.34,183760
RAL,20200331,60.759,62.688,59.794,62.591,6709
RDP,20200331,6.51,6.99,6.51,6.98,1130
REE,20200331,27.4,28.2,26.1,27.3,509950
RIC,20200331,4.03,4.6,4.03,4.59,2300
ROS,20200331,3.35,3.52,3.26,3.26,7990290
S4A,20200331,25.916,26.6,25.427,26.6,2066
SAB,20200331,121.1,128.9,121.1,123,19220
SAM,20200331,8.9,9,8.9,9,94320
SAV,20200331,7.12,7.75,7.12,7.6,24220
SBA,20200331,13.05,13.7,12.9,13.1,57010
SBT,20200331,12.8,13,12.05,12.7,1517000
SBV,20200331,9.45,9.5,9.45,9.49,11440
SC5,20200331,18,19.75,17.4,19.75,780
SCD,20200331,22.05,24,22,24,5750
SCR,20200331,3.8,3.92,3.59,3.59,2971990
SCS,20200331,94.8,94.8,91.1,92.5,10960
SFC,20200331,16.5,18.05,16.1,18.05,410
SFG,20200331,4.7,4.99,4.62,4.7,36480
SFI,20200331,20.45,20.45,18,20.25,1990
SGN,20200331,62,66.3,60,66.3,54680
SGR,20200331,14.55,14.55,14,14,30
SGT,20200331,3.4,3.87,3.4,3.4,3790
SHA,20200331,3.7,3.75,3.65,3.75,390
SHI,20200331,8.1,8.1,7.85,8.01,558640
SHP,20200331,21.8,21.8,21.5,21.5,400
SII,20200331,18.75,20.05,18.75,19.95,230
SJD,20200331,15.7,16,15.6,15.7,17130
SJF,20200331,1.17,1.24,1.14,1.16,410740
SJS,20200331,15.15,15.3,14.7,14.7,498820
SKG,20200331,6.99,7.19,6.7,7.1,60270
SMA,20200331,14.85,14.85,12.95,14.85,120
SMB,20200331,29.5,29.5,28.4,28.5,15540
SMC,20200331,11.65,11.65,10.35,11.4,620
SPM,20200331,10.65,12,10.65,12,320
SRC,20200331,15.1,15.9,15.1,15.1,220
SRF,20200331,12.895,13.177,12.048,13.177,1424
SSC,20200331,50,52.3,48.85,52.3,430
SSI,20200331,10.015,10.273,9.542,9.972,1955058
ST8,20200331,11,11,11,11,20
STB,20200331,7.86,7.86,7.12,7.3,12191270
STG,20200331,14.4,15.35,14.4,15.35,20
STK,20200331,13.8,14.2,13.1,13.75,28780
SVC,20200331,43.2,46.85,43,46,114560
SVI,20200331,63,63.1,63,63.1,280
SVT,20200331,7.7,7.7,7.7,7.7,0
SZC,20200331,12.8,13.15,11.9,12.6,176980
SZL,20200331,27.6,29.45,27.3,28.2,34970
TAC,20200331,18.427,18.89,18.334,18.334,691
TBC,20200331,22.5,22.5,22.5,22.5,0
TCB,20200331,15,15.5,14,15,1578850
TCD,20200331,9.95,9.95,9.95,9.95,0
TCH,20200331,16.65,17.05,16.25,16.5,535790
TCL,20200331,14.3,15.6,14.3,14.9,7550
TCM,20200331,11.55,12,11.1,11.4,256760
TCO,20200331,12.05,12.05,12.05,12.05,10
TCR,20200331,2.53,2.53,2.53,2.53,10
TCT,20200331,29.6,29.65,29.6,29.65,2610
TDC,20200331,6.3,6.31,6.1,6.24,55870
TDG,20200331,1.66,1.67,1.57,1.58,429500
TDH,20200331,5.98,6.09,5.65,5.79,1309670
TDM,20200331,16.2,16.7,15.55,15.7,359410
TDW,20200331,17.893,20.49,17.893,20.202,73
TEG,20200331,3.2,3.2,3.2,3.2,0
TGG,20200331,0.87,0.89,0.87,0.87,272700
THG,20200331,39.697,39.697,38.728,39.6,1188
THI,20200331,29.3,30.9,29.25,30.4,12470
TIP,20200331,14.5,14.5,13.5,13.8,13620
TIX,20200331,28.738,28.738,28.259,28.259,1566
TLD,20200331,4.38,4.39,4.2,4.37,4950
TLG,20200331,27.6,27.6,26.35,27,10130
TLH,20200331,2.5,2.59,2.47,2.55,63420
TMP,20200331,32,32.1,30.5,32.1,7480
TMS,20200331,23.8,25.1,23.8,25.1,2460
TMT,20200331,4.93,5.5,4.93,5.5,29210
TN1,20200331,61.3,61.5,61.3,61.5,900
TNA,20200331,12.8,14.4,12.65,14.4,43400
TNC,20200331,12.6,12.6,12.6,12.6,10
TNI,20200331,10.05,10.1,9.3,9.3,727250
TNT,20200331,1.31,1.42,1.31,1.31,177280
TPB,20200331,18.4,18.4,17.15,17.15,122410
TPC,20200331,8.56,8.56,7.45,8.54,4050
TRA,20200331,49,50,46.5,48.5,4250
TRC,20200331,21.3,22.9,21.3,22.8,21680
TS4,20200331,2.65,2.65,2.6,2.6,20
TSC,20200331,1.9,2.04,1.86,1.86,646080
TTB,20200331,2.26,2.35,2.2,2.21,631660
TTE,20200331,13.85,13.85,13.85,13.85,0
TTF,20200331,1.86,1.96,1.73,1.84,536410
TV2,20200331,49,51,45,47,47090
TVB,20200331,16.65,16.85,16.5,16.65,150020
TVS,20200331,10.55,11.25,10.5,11.25,33110
TVT,20200331,22,22,21.6,21.6,2340
TYA,20200331,11.5,11.5,10.9,11.4,24460
UDC,20200331,2.98,2.98,2.79,2.8,370
UIC,20200331,29.798,31.468,29.798,31.468,343
VAF,20200331,5.19,5.19,5.19,5.19,10
VCB,20200331,61.5,64.1,60,62,957500
VCF,20200331,200,201,200,201,220
VCI,20200331,14.8,15,14.2,14.2,77020
VDP,20200331,32,32,29.05,29.05,9980
VDS,20200331,6,6.25,6,6.25,130
VFG,20200331,37.1,39.9,37.05,38.7,6310
VGC,20200331,14,14.1,13.6,14.1,793060
VHC,20200331,21.8,21.8,20.1,20.5,568570
VHM,20200331,55.8,57.9,52,55,661010
VIC,20200331,81.4,87,80.4,83.4,1296450
VID,20200331,3.62,4.16,3.62,4.16,150
VIP,20200331,4,4,3.94,3.94,77850
VIS,20200331,21.3,21.3,21.3,21.3,220
VJC,20200331,96.5,98.9,96,97.2,153980
VMD,20200331,19.15,20.3,19.15,20.3,20
VND,20200331,10.8,11.35,10.7,11.35,365190
VNE,20200331,3.35,3.48,3.3,3.45,279860
VNG,20200331,12.6,12.7,12.5,12.6,314240
VNL,20200331,13,13,11.3,13,2010
VNM,20200331,92.5,93.4,90,91,1293290
VNS,20200331,8.2,8.2,7.97,7.99,123510
VOS,20200331,1.19,1.29,1.19,1.24,107500
VPB,20200331,18.2,18.45,16.95,16.95,4500760
VPD,20200331,12.7,12.8,12.7,12.8,4960
VPG,20200331,15.641,15.712,15.641,15.712,68143
VPH,20200331,3.5,3.54,3.31,3.5,57310
VPI,20200331,41,41.45,41,41,436750
VPS,20200331,9.18,9.18,9.18,9.18,470
VRC,20200331,4.8,4.8,4.33,4.33,157330
VRE,20200331,18.7,20.3,18.55,19.15,3565970
VSC,20200331,20.2,20.5,20.2,20.5,69880
VSH,20200331,19.4,19.4,17.4,17.4,23270
VSI,20200331,21.6,21.6,20.15,21.5,2380
VTB,20200331,9.31,10.4,9.31,10.4,1450
VTO,20200331,6.23,6.23,5.95,5.95,10850
YBM,20200331,3.36,3.36,3.05,3.34,5330
YEG,20200331,47.65,51.2,47.65,47.65,89890
AAA,20200330,9.8,9.97,9.6,9.7,1032500
AAM,20200330,11.4,11.4,11.3,11.3,90
ABS,20200330,22.05,22.05,22.05,22.05,96540
ABT,20200330,29.95,33.35,29.9,33.35,60
ACC,20200330,19.25,19.25,17.95,17.95,140
ACL,20200330,17.7,17.75,17,17.75,11390
ADS,20200330,10.2,10.2,9.63,9.63,2480
AGG,20200330,26.8,26.8,26.3,26.35,142090
AGM,20200330,9.9,10,9.9,10,1050
AGR,20200330,2.51,2.51,2.34,2.34,272280
AMD,20200330,2.94,2.94,2.94,2.94,52780
ANV,20200330,13.253,13.582,12.642,12.642,225991
APC,20200330,13,13.65,13,13.5,3970
APG,20200330,8.55,8.55,8,8,521330
ASM,20200330,3.67,3.78,3.67,3.67,1755970
ASP,20200330,5.05,5.05,4.9,4.9,29350
AST,20200330,42.6,44,41,41,21220
ATG,20200330,0.58,0.6,0.56,0.56,66950
BBC,20200330,44.8,44.8,42,42,110
BCE,20200330,6.55,6.55,6.4,6.48,27300
BCG,20200330,4.7,4.7,4.5,4.5,268230
BFC,20200330,10.2,10.2,9.99,9.99,31490
BHN,20200330,48.3,52.4,48.3,48.3,4230
BIC,20200330,23.7,25,23.7,25,5100
BID,20200330,31,31.9,30.7,30.9,1369430
BMC,20200330,9.85,9.85,9.49,9.49,27530
BMI,20200330,14.485,14.485,13.925,14.439,184661
BMP,20200330,32.715,33.193,31.615,32.858,154162
BRC,20200330,10.5,10.5,10.5,10.5,0
BSI,20200330,8.49,8.49,8.49,8.49,10
BTP,20200330,11.5,11.8,11.5,11.65,8960
BTT,20200330,34.9,34.9,34.9,34.9,10
BVH,20200330,35.7,37.8,35.35,36,539450
BWE,20200330,17,17.45,16.35,16.45,102080
C32,20200330,19.2,20.2,19,20.2,27050
C47,20200330,7.35,7.36,7.31,7.31,57320
CAV,20200330,54.837,55.317,52.34,52.34,3020
CCI,20200330,11,12.05,11,12.05,90
CCL,20200330,4.19,4.2,3.96,3.98,165780
CDC,20200330,13.2,13.2,13,13,1870
CEE,20200330,16.5,18.3,16.1,17.3,151130
CHP,20200330,17.9,18.5,17.9,18,6710
CIG,20200330,1.85,1.86,1.85,1.86,140
CII,20200330,18.8,18.8,17.3,18,348650
CKG,20200330,8.5,8.8,8.37,8.37,30050
CLC,20200330,24.55,25,24.2,24.55,18590
CLG,20200330,1.91,1.92,1.91,1.91,108960
CLL,20200330,29,29,29,29,0
CLW,20200330,26.85,26.85,26.85,26.85,10
CMG,20200330,21.9,23,21.6,23,110560
CMV,20200330,18.45,18.45,18.45,18.45,10
CMX,20200330,10.6,10.6,10,10.35,9580
CNG,20200330,19.9,19.9,19.4,19.5,16280
COM,20200330,46.2,46.2,46.2,46.2,490
CRC,20200330,11.25,11.25,11.15,11.15,12750
CRE,20200330,15.55,15.55,14.75,15.5,160
CSM,20200330,14,14,13.5,13.6,55810
CSV,20200330,18.2,18.25,17.5,17.7,65450
CTD,20200330,48.5,49.6,47.55,48.3,165000
CTF,20200330,22,22,21.5,21.85,146370
CTG,20200330,17.85,18,17.7,17.7,7331160
CTI,20200330,21.4,21.45,20.1,21,19660
CTS,20200330,5.5,5.5,5.13,5.2,461400
CVT,20200330,14.9,15.2,14.35,14.75,113110
D2D,20200330,41.054,42.124,40.616,41.151,224586
DAG,20200330,5.26,5.26,5,5.16,46680
DAH,20200330,9.2,9.2,8.62,9,165910
DAT,20200330,14.9,14.9,14.9,14.9,0
DBC,20200330,14.733,15.96,14.394,15.96,753649
DBD,20200330,47.45,47.5,46.2,46.9,19050
DCL,20200330,19.05,19.4,17.75,18.35,187430
DCM,20200330,5.43,5.44,5.35,5.35,552810
DGW,20200330,18,18,17.15,17.5,244680
DHA,20200330,27.45,27.45,27.45,27.45,11
DHC,20200330,30.079,31.05,29.691,30.079,208479
DHG,20200330,78.363,79.429,73.714,76.426,23909
DHM,20200330,4.29,4.29,4.29,4.29,0
DIC,20200330,1.36,1.41,1.33,1.33,299290
DIG,20200330,10.8,10.8,10.25,10.55,2410670
DLG,20200330,1.51,1.57,1.48,1.48,11223910
DMC,20200330,43.5,45,43,45,1860
DPG,20200330,20.712,21.913,20.664,21.144,341057
DPM,20200330,11.299,11.299,10.912,11.009,1062748
DPR,20200330,35.8,35.8,34.6,34.65,24210
DQC,20200330,16.15,16.2,15.05,16.15,76490
DRC,20200330,16.2,16.2,15.45,15.45,509100
DRH,20200330,3.27,3.27,3.27,3.27,102970
DRL,20200330,49.496,49.496,48.623,49.496,876
DSN,20200330,41.5,41.5,40,41.4,12160
DTA,20200330,3.51,3.51,3.51,3.51,11770
DTL,20200330,17,17,17,17,0
DTT,20200330,12,12,12,12,10
DVP,20200330,29.5,29.5,28,29,8180
DXG,20200330,8.53,8.6,8.33,8.33,429980
DXV,20200330,3.05,3.05,2.7,2.7,1510
E1VFVN30,20200330,10.1,10.5,10,10.1,1277920
EIB,20200330,14.8,15.7,14.65,15.7,381240
ELC,20200330,4.18,4.28,4.18,4.18,71410
EMC,20200330,12,12,12,12,0
EVE,20200330,7.241,7.241,6.516,7.158,35595
EVG,20200330,2.3,2.3,2.18,2.2,187460
FCM,20200330,5.49,6.1,5.49,5.89,7360
FCN,20200330,6.95,6.98,6.66,6.79,287020
FDC,20200330,8.4,8.98,8.4,8.98,510
FIR,20200330,29.4,29.4,29.1,29.1,34390
FIT,20200330,5.05,5.2,4.98,4.98,846410
FLC,20200330,2.66,2.79,2.66,2.66,5721190
FMC,20200330,16.15,17,16.15,16.2,232380
FPT,20200330,34.545,35.057,34.204,34.46,2529604
FRT,20200330,10.7,11,10.4,10.5,250210
FTM,20200330,1.32,1.32,1.32,1.32,139630
FTS,20200330,9.161,9.161,8.812,8.812,81087
FUESSVFL,20200330,9.65,9.65,9.65,9.65,1000
GAB,20200330,126,130,126,127.5,163440
GAS,20200330,54.9,55.4,54.5,54.6,556090
GDT,20200330,21.9,22.75,20.7,22.4,6830
GEG,20200330,19,20,18.6,20,342000
GEX,20200330,13.4,13.6,12.65,13.5,1890540
GIL,20200330,16.045,16.045,14.969,15.067,65414
GMC,20200330,12.75,13,12.75,12.75,6690
GMD,20200330,15.25,15.25,14.8,15.1,247430
GSP,20200330,9.69,9.9,9.69,9.9,280
GTA,20200330,9.991,9.991,9.631,9.676,456
GTN,20200330,13.6,14.45,13.5,14,340980
GVR,20200330,8.25,8.6,7.87,8.3,1792710
HAG,20200330,2.55,2.65,2.48,2.55,3622610
HAH,20200330,8.6,8.6,8.3,8.4,39630
HAI,20200330,2.77,2.77,2.77,2.77,184000
HAP,20200330,2.99,2.99,2.8,2.92,6370
HAR,20200330,2.36,2.37,2.33,2.33,599870
HAS,20200330,7.05,7.05,7.05,7.05,0
HAX,20200330,9.068,9.068,8.606,8.615,212199
HBC,20200330,6.5,6.5,6.17,6.18,4657340
HCD,20200330,2.17,2.17,2.07,2.15,200320
HCM,20200330,11.6,11.9,11.5,11.5,1729030
HDB,20200330,17.5,17.5,17,17.25,1797420
HDC,20200330,12.803,13.237,12.759,13.193,527922
HDG,20200330,16.45,16.75,16.2,16.2,524680
HHS,20200330,3.06,3.1,3.03,3.04,2284620
HID,20200330,1.895,2.073,1.857,1.857,339666
HII,20200330,12.9,12.9,12.2,12.75,216080
HMC,20200330,10.8,11.6,10.55,10.55,120160
HNG,20200330,12.2,12.2,11.65,12.2,229240
HOT,20200330,24.1,26,24.1,26,60
HPG,20200330,15.3,16.7,15.25,16.35,10870540
HPX,20200330,27.7,28.45,27.65,28.45,206420
HQC,20200330,1,1.01,0.95,0.95,9612100
HRC,20200330,40.5,40.5,40.5,40.5,0
HSG,20200330,4.566,4.566,4.423,4.423,4986496
HSL,20200330,3.9,3.9,3.63,3.63,166870
HT1,20200330,10.2,10.65,10.1,10.5,67460
HTI,20200330,9.96,10.55,9.96,10.55,20190
HTL,20200330,13.35,13.35,12.65,12.65,370
HTN,20200330,14.8,14.8,14.4,14.8,36680
HTT,20200330,0.99,1.06,0.99,1.06,33530
HTV,20200330,12.5,12.5,12.5,12.5,0
HU1,20200330,6.1,6.3,6.1,6.3,60
HU3,20200330,6.51,6.51,6.51,6.51,60
HUB,20200330,16,16.5,16,16.4,7470
HVG,20200330,5.26,5.26,5.26,5.26,7160
HVH,20200330,7.01,7.01,7.01,7.01,161940
HVN,20200330,18.5,18.9,18,18.1,998870
HVX,20200330,3.46,3.46,3.46,3.46,10
IBC,20200330,21.8,21.8,21.7,21.75,112320
ICT,20200330,12,12.2,11.9,12.2,6850
IDI,20200330,3.06,3.1,3.06,3.06,1295310
IJC,20200330,8.4,8.4,8.19,8.19,403510
ILB,20200330,13.4,13.4,13.4,13.4,2290
IMP,20200330,42.05,42.05,39.15,42.05,154740
ITA,20200330,1.89,1.93,1.83,1.83,4776510
ITC,20200330,11.516,11.516,11.516,11.516,534
ITD,20200330,7.4,7.43,7.2,7.4,14590
JVC,20200330,2.35,2.35,2.22,2.22,609270
KBC,20200330,10.85,11.1,10.35,11.05,1636390
KDC,20200330,15.65,15.65,14.7,15.35,310080
KDH,20200330,19.2,19.35,18.7,18.8,173010
KHP,20200330,8.6,8.94,8.34,8.4,420
KMR,20200330,1.95,2.05,1.92,2.05,38840
KOS,20200330,27.9,28,27,27.1,150950
KPF,20200330,22.15,22.2,22.15,22.2,20
KSB,20200330,11.55,12.2,11.45,12.2,1124540
L10,20200330,11.5,13.15,11.45,12.05,130
LAF,20200330,9.44,9.44,9.44,9.44,10
LBM,20200330,25,25,24.8,25,1020
LCG,20200330,4.01,4.05,3.96,3.96,599440
LCM,20200330,0.67,0.67,0.59,0.59,16340
LDG,20200330,4.46,4.46,4.46,4.46,273350
LEC,20200330,16.6,16.6,16.6,16.6,20
LGC,20200330,41.5,41.5,41.5,41.5,30
LGL,20200330,4.02,4.39,4.01,4.19,11970
LHG,20200330,11.45,11.8,11.25,11.6,214110
LIX,20200330,42.122,42.122,40.636,41.082,173580
LM8,20200330,22,23.5,22,23.5,60
LMH,20200330,1.16,1.17,1.15,1.15,282660
LSS,20200330,4.01,4.2,3.94,4,111880
MBB,20200330,14,14.1,13.6,13.6,7287180
MCG,20200330,1.45,1.45,1.4,1.4,71390
MCP,20200330,13.41,13.41,13.41,13.41,0
MDG,20200330,10.5,11.6,10.5,11.6,20
MHC,20200330,2.5,2.5,2.19,2.25,135680
MSH,20200330,25.05,25.2,24.8,24.8,130230
MSN,20200330,48.5,49.1,48.4,49.1,1378940
MWG,20200330,58.9,65,58.9,59.5,1861200
NAF,20200330,23.2,23.5,23,23,12560
NAV,20200330,20.35,20.35,17.8,17.8,210
NBB,20200330,16.962,17.31,16.832,17.223,85207
NCT,20200330,46,46.2,44.5,45.6,32620
NHH,20200330,38.4,38.4,36.95,37,283710
NKG,20200330,4.62,4.9,4.6,4.7,608850
NLG,20200330,19.5,20,18.9,19.7,609550
NNC,20200330,42.2,42.25,40.2,41.6,16050
NSC,20200330,79,79,79,79,150
NT2,20200330,16.4,16.65,16,16.6,318450
NTL,20200330,16,16,14.9,15.1,237190
NVL,20200330,51.6,52,51.1,51.9,239260
NVT,20200330,4.26,4.27,4.26,4.26,35710
OGC,20200330,2.58,2.58,2.4,2.4,491910
OPC,20200330,48,49,45,48.5,2910
PAC,20200330,18,18,17,17.5,25980
PAN,20200330,18.4,19.3,18.4,19.05,51330
PC1,20200330,11,11,10.3,10.45,153330
PDN,20200330,61,61,57,61,9500
PDR,20200330,22.121,22.121,21.856,22.121,334536
PET,20200330,6.5,6.71,6.41,6.45,115910
PGC,20200330,12,12,11.6,12,32860
PGD,20200330,24.7,24.7,23,23,19010
PGI,20200330,14.2,14.2,14.2,14.2,1000
PHC,20200330,9.45,9.8,9.12,9.8,46340
PHR,20200330,34.5,35,34.35,34.35,416950
PIT,20200330,3.72,3.72,3.72,3.72,13330
PJT,20200330,10,10,10,10,0
PLP,20200330,6.34,7.1,6.34,6.35,1540
PLX,20200330,35.1,37.45,35.1,35.8,728950
PME,20200330,50.523,52.525,47.854,52.525,20445
PMG,20200330,13.75,13.75,12.8,12.8,3890
PNC,20200330,10.2,11.1,10.2,10.5,1560
PNJ,20200330,47.257,48.92,47.257,47.257,1052811
POM,20200330,4.4,4.4,4.1,4.1,10200
POW,20200330,7.2,7.5,7.09,7.14,6321180
PPC,20200330,20.394,20.394,19.628,20.106,212435
PTB,20200330,31.769,32.306,31.769,32.111,288673
PTC,20200330,4.6,4.6,4.6,4.6,0
PTL,20200330,3.56,3.56,3.56,3.56,10
PVD,20200330,7.24,7.25,7.22,7.22,2812810
PVT,20200330,7.7,7.7,7.45,7.67,927560
PXI,20200330,2.17,2.17,2.17,2.17,2200
PXS,20200330,2.7,2.7,2.66,2.66,18930
PXT,20200330,1.02,1.06,1,1.05,124500
QBS,20200330,1.87,1.87,1.7,1.82,17270
QCG,20200330,5.74,5.74,5.74,5.74,20100
RAL,20200330,61.723,61.723,60.084,61.723,7186
RDP,20200330,7,7,7,7,0
REE,20200330,27.2,27.95,26.5,27.4,597290
RIC,20200330,4.35,4.35,4.33,4.33,520
ROS,20200330,3.53,3.58,3.5,3.5,4632520
S4A,20200330,26.796,26.796,26.796,26.796,20
SAB,20200330,129.6,130,120.6,121.1,24210
SAM,20200330,9,9,8.8,9,173840
SAV,20200330,7.58,7.62,7.5,7.6,10720
SBA,20200330,13.5,13.5,13.2,13.3,17010
SBT,20200330,12.7,13.45,12.65,12.95,1588620
SBV,20200330,9.58,9.58,8.95,9.45,9830
SC5,20200330,20.2,20.2,18.5,18.5,20
SCD,20200330,22.5,23.2,22,23.2,3700
SCR,20200330,4,4,3.86,3.86,2984190
SCS,20200330,95,95,89,94.9,13250
SFC,20200330,17,17,16.9,16.9,1170
SFG,20200330,4.63,4.8,4.62,4.7,34140
SFI,20200330,19.35,19.35,16.85,19.35,560
SGN,20200330,60,62,58.6,62,19900
SGR,20200330,15.7,15.7,14.7,14.7,4010
SGT,20200330,3.63,3.83,3.63,3.63,10770
SHA,20200330,3.93,3.93,3.67,3.92,80
SHI,20200330,8.1,8.1,7.55,8.01,126250
SHP,20200330,21.9,21.9,21.5,21.5,7670
SII,20200330,20.15,20.15,20.15,20.15,0
SJD,20200330,16,16,15.6,15.7,29830
SJF,20200330,1.2,1.2,1.16,1.17,699790
SJS,20200330,16,16,15,15.15,87910
SKG,20200330,7.21,7.4,6.99,6.99,891950
SMA,20200330,13.9,13.9,13.9,13.9,0
SMB,20200330,29,29.5,28.5,29,3850
SMC,20200330,10.55,11,10.2,11,390
SPM,20200330,11.45,11.45,11.45,11.45,0
SRC,20200330,15.9,15.9,15,15.9,2650
SRF,20200330,12.33,12.895,12.33,12.895,882
SSC,20200330,52.5,52.5,52.5,52.5,0
SSI,20200330,10.23,10.23,9.886,9.886,2823774
ST8,20200330,11.75,11.75,11.75,11.75,120
STB,20200330,7.7,7.99,7.64,7.64,16130350
STG,20200330,15.35,15.35,15.35,15.35,100
STK,20200330,13.4,13.75,13.25,13.75,37580
SVC,20200330,49.8,49.8,43.7,46,3740
SVI,20200330,63.3,63.3,63.2,63.2,80
SVT,20200330,7.7,7.7,7.7,7.7,0
SZC,20200330,13.4,13.4,12.65,12.65,379630
SZL,20200330,27.45,29.8,27.4,27.6,50160
TAC,20200330,19.445,19.445,18.149,18.149,238
TBC,20200330,22.2,22.5,22.2,22.5,1020
TCB,20200330,15.1,15.5,14.9,14.9,3360230
TCD,20200330,9.95,9.95,9.95,9.95,0
TCH,20200330,17,17.05,16.4,16.75,260930
TCL,20200330,15.05,15.6,14.55,14.7,27590
TCM,20200330,11.5,11.8,11.45,11.55,457120
TCO,20200330,12.95,12.95,12.95,12.95,0
TCR,20200330,2.41,2.41,2.11,2.39,30
TCT,20200330,29.6,29.7,29.4,29.6,3280
TDC,20200330,6.42,6.92,6.21,6.21,185200
TDG,20200330,1.7,1.7,1.59,1.66,452480
TDH,20200330,6.15,6.15,5.87,5.88,559720
TDM,20200330,15.95,16.3,15.4,16,352030
TDW,20200330,22.126,22.126,19.24,19.24,3659
TEG,20200330,3.2,3.2,3.2,3.2,0
TGG,20200330,0.93,0.94,0.93,0.93,49860
THG,20200330,40.278,40.278,38.728,39.503,3615
THI,20200330,30,31.4,30,31.4,1560
TIP,20200330,14.6,14.7,13.8,13.9,90270
TIX,20200330,28.259,28.259,28.259,28.259,63
TLD,20200330,4.44,4.44,4.13,4.4,38830
TLG,20200330,27.35,27.4,25.9,26.95,24870
TLH,20200330,2.65,2.65,2.47,2.59,33560
TMP,20200330,30.6,31.5,30,31.5,2620
TMS,20200330,25.75,25.75,23.5,25.55,6300
TMT,20200330,4.92,5.3,4.92,5.3,9010
TN1,20200330,61.5,61.5,61.5,61.5,650
TNA,20200330,14.2,14.2,12.8,13.55,44580
TNC,20200330,12.55,13.45,11.8,11.8,26340
TNI,20200330,10.3,10.3,9.58,10,545590
TNT,20200330,1.48,1.48,1.37,1.4,104010
TPB,20200330,18.5,19.5,18.4,18.4,166320
TPC,20200330,8.3,8.62,7.5,8,2120
TRA,20200330,49,50,48,49,6660
TRC,20200330,22.95,24.45,22.9,22.9,8770
TS4,20200330,2.61,2.75,2.61,2.75,400
TSC,20200330,2,2,1.92,1.92,1011180
TTB,20200330,2.5,2.5,2.33,2.33,282980
TTE,20200330,13.85,13.85,13.85,13.85,0
TTF,20200330,1.88,2,1.86,1.86,770790
TV2,20200330,49.4,49.8,47.45,48.2,75660
TVB,20200330,16.75,16.8,16.5,16.65,119140
TVS,20200330,11.1,11.1,11.1,11.1,510
TVT,20200330,20.707,20.841,19.368,20.841,8627
TYA,20200330,11,11.25,10.75,11.25,9520
UDC,20200330,2.79,2.79,2.79,2.79,40
UIC,20200330,29.527,31.378,29.436,31.378,377
VAF,20200330,5.58,5.58,5.58,5.58,10
VCB,20200330,60.1,61.4,59.8,61,1637330
VCF,20200330,200.1,200.1,200,200,520
VCI,20200330,15.5,15.55,14.8,14.8,177850
VDP,20200330,31.15,31.15,30,30,1520
VDS,20200330,6.2,6.25,5.87,6.25,3200
VFG,20200330,39.85,39.85,38,38.4,16370
VGC,20200330,14,14.05,13.5,13.8,215450
VHC,20200330,21.4,21.9,20.9,21.1,274900
VHM,20200330,55.8,57,55.8,55.8,929820
VIC,20200330,80.8,82,80.8,81.4,881240
VID,20200330,3.63,3.89,3.63,3.89,40
VIP,20200330,4,4,3.96,3.99,50900
VIS,20200330,22.9,22.9,22.9,22.9,0
VJC,20200330,94,96.5,93.2,96.5,131550
VMD,20200330,19.15,19.15,19.15,19.15,20
VND,20200330,10.75,11.4,10.65,11.35,338160
VNE,20200330,3.3,3.35,3.17,3.35,571030
VNG,20200330,12.6,12.6,12.45,12.6,290770
VNL,20200330,13.9,13.9,12.15,12.15,20
VNM,20200330,90,92.5,89,91.2,1559900
VNS,20200330,8.04,8.32,7.97,7.97,378850
VOS,20200330,1.33,1.33,1.24,1.24,43670
VPB,20200330,18.2,18.4,18.2,18.2,853200
VPD,20200330,13,13.4,13,13.1,1000
VPG,20200330,15.571,15.641,15.571,15.641,49874
VPH,20200330,3.3,3.65,3.28,3.31,148070
VPI,20200330,41,41.25,40.85,41,223930
VPS,20200330,8,8.58,8,8.58,880
VRC,20200330,5,5,4.65,4.65,178010
VRE,20200330,19,19.25,19,19,2275750
VSC,20200330,20.4,20.4,20.1,20.3,179170
VSH,20200330,18.7,18.7,18.05,18.65,5180
VSI,20200330,20.45,21.85,20.45,21.6,980
VTB,20200330,9.92,9.92,9.92,9.92,120
VTO,20200330,5.96,6.25,5.95,5.95,25310
YBM,20200330,3.16,3.37,3.15,3.16,7540
YEG,20200330,51.2,51.2,51.2,51.2,16290
AAA,20200327,10.4,10.45,10.1,10.2,2079270
AAM,20200327,11.3,11.3,11.2,11.2,130
ABS,20200327,20.65,20.65,20.65,20.65,91940
ABT,20200327,32,32,32,32,0
ACC,20200327,19.25,19.25,19.25,19.25,0
ACL,20200327,17.7,17.7,17,17.6,15470
ADS,20200327,10.3,10.35,10.3,10.35,2110
AGG,20200327,27.1,27.1,25.9,26.85,136000
AGM,20200327,9.9,10,9.7,10,2420
AGR,20200327,2.52,2.6,2.35,2.51,96840
AMD,20200327,3.16,3.16,3.16,3.16,276940
ANV,20200327,13.911,14.005,13.582,13.582,81206
APC,20200327,13.7,13.8,13.25,13.8,9800
APG,20200327,8.65,8.71,8.3,8.5,624800
ASM,20200327,4.25,4.3,3.94,3.94,1683510
ASP,20200327,5.34,5.34,5.1,5.1,1050
AST,20200327,44.95,44.95,42.75,43,12330
ATG,20200327,0.64,0.64,0.6,0.6,11750
BBC,20200327,44.65,44.65,44.5,44.6,50
BCE,20200327,6.7,6.7,6.55,6.55,11680
BCG,20200327,5.01,5.01,4.66,4.83,774260
BFC,20200327,10.5,10.5,10.2,10.2,18260
BHN,20200327,50.5,52.3,50.4,51.9,2110
BIC,20200327,25.2,25.2,23.55,25,7270
BID,20200327,33.1,33.75,32.4,33,1128210
BMC,20200327,10.3,10.3,9.85,10.2,32320
BMI,20200327,13.831,14.719,13.644,14.672,123724
BMP,20200327,34.437,34.437,33.002,33.48,92631
BRC,20200327,10.5,10.5,10.5,10.5,0
BSI,20200327,8.5,8.5,7.95,7.95,1020
BTP,20200327,11.8,11.9,11.8,11.9,4180
BTT,20200327,37.5,37.5,37.5,37.5,10
BVH,20200327,40,40.8,38,38,891510
BWE,20200327,17.5,17.9,17.4,17.5,80590
C32,20200327,20.2,20.35,20,20.2,67760
C47,20200327,7.4,7.89,7.35,7.85,35630
CAV,20200327,57.622,57.622,55.702,55.702,3998
CCI,20200327,10.5,12,10.5,11.3,50
CCL,20200327,4.51,4.51,4.19,4.25,279420
CDC,20200327,12.4,12.4,12.4,12.4,0
CEE,20200327,15.5,17.3,15.5,17.3,44920
CHP,20200327,18.3,18.3,17.9,18,860
CIG,20200327,1.95,1.95,1.87,1.87,5040
CII,20200327,19.15,19.15,18.45,18.5,213370
CKG,20200327,9.41,9.41,8.2,9,39300
CLC,20200327,24.6,25.2,24.6,25,23240
CLG,20200327,2.07,2.2,2.05,2.05,19660
CLL,20200327,29,29,29,29,0
CLW,20200327,28.85,28.85,28.85,28.85,0
CMG,20200327,22.15,23.4,22.15,23.2,52650
CMV,20200327,18.4,18.4,18.4,18.4,0
CMX,20200327,10.35,10.7,10.2,10.7,15710
CNG,20200327,20,20,19.9,20,10450
COM,20200327,43.2,43.2,43.2,43.2,40
CRC,20200327,11.25,11.3,11.25,11.3,17040
CRE,20200327,15,15.6,15,15.6,14780
CSM,20200327,14.05,14.3,13.9,14.3,7070
CSV,20200327,18.6,18.7,18.1,18.25,47150
CTD,20200327,53.8,53.8,50.8,51.1,63030
CTF,20200327,22.1,22.55,22,22,143720
CTG,20200327,19.05,19.1,18.7,19,6261510
CTI,20200327,21.1,21.45,20,21.45,16370
CTS,20200327,5.5,5.8,5.5,5.51,142480
CVT,20200327,15.5,15.55,15.25,15.3,141910
D2D,20200327,44.264,44.459,42.611,43.632,105093
DAG,20200327,5.25,5.27,5,5.26,129460
DAH,20200327,8.58,9.28,8.15,9.26,1907810
DAT,20200327,14.9,14.9,14.9,14.9,0
DBC,20200327,14.817,15.241,14.817,14.944,239568
DBD,20200327,47,47.9,46.2,47.45,13280
DCL,20200327,19.95,20.5,18.8,19.05,175640
DCM,20200327,5.75,5.75,5.6,5.63,304660
DGW,20200327,18.5,19.2,18.2,18.4,475660
DHA,20200327,25.852,25.852,25.852,25.852,11
DHC,20200327,31.05,31.971,31.05,31.729,70338
DHG,20200327,80.01,83.304,74.586,78.46,62716
DHM,20200327,4.29,4.29,4.29,4.29,0
DIC,20200327,1.51,1.54,1.42,1.42,229570
DIG,20200327,11,11.05,10.75,11,1606100
DLG,20200327,1.65,1.7,1.59,1.59,7848280
DMC,20200327,46.5,46.9,45,46,310
DPG,20200327,22.778,22.874,21.913,22.202,146838
DPM,20200327,11.25,11.492,11.105,11.25,420396
DPR,20200327,35.5,36,35.5,36,1470
DQC,20200327,15.9,16.15,15.4,16.15,58540
DRC,20200327,16.8,16.9,16.5,16.6,203570
DRH,20200327,3.89,3.89,3.51,3.51,434730
DRL,20200327,50.952,50.952,49.496,49.496,62
DSN,20200327,42,42.6,41.5,42.05,1320
DTA,20200327,3.77,4,3.77,3.77,49580
DTL,20200327,17,17,17,17,100
DTT,20200327,12.6,12.6,12.6,12.6,0
DVP,20200327,30.1,30.8,29,30,14600
DXG,20200327,9.4,9.5,8.94,8.95,1963340
DXV,20200327,2.88,2.88,2.88,2.88,10
E1VFVN30,20200327,10.7,10.79,10.55,10.67,2001070
EIB,20200327,15.2,15.7,14.5,15.7,358450
ELC,20200327,4.2,4.49,4.2,4.49,14070
EMC,20200327,12,12,12,12,0
EVE,20200327,7.663,7.663,6.938,7.002,61341
EVG,20200327,2.31,2.36,2.26,2.34,52460
FCM,20200327,5.58,5.9,5.58,5.9,430
FCN,20200327,7,7.19,6.97,7,416020
FDC,20200327,9,9,9,9,30
FIR,20200327,30,30,29.75,29.75,43730
FIT,20200327,5.65,5.65,5.31,5.35,172210
FLC,20200327,3.06,3.07,2.85,2.85,13498300
FMC,20200327,18.45,18.45,17,17.35,84840
FPT,20200327,37.872,37.872,36.592,36.763,3087720
FRT,20200327,11.9,12.2,11.15,11.15,454180
FTM,20200327,1.51,1.52,1.41,1.41,420430
FTS,20200327,9.597,9.597,9.161,9.466,46990
FUESSVFL,20200327,9.7,9.7,9.7,9.7,0
GAB,20200327,131,133.9,131,132.8,51470
GAS,20200327,58.7,59.1,57.1,58.2,484150
GDT,20200327,21.9,22.9,21.9,21.95,22170
GEG,20200327,20,20.5,19,20,330440
GEX,20200327,13.5,14,13.5,13.6,273240
GIL,20200327,15.654,16.143,15.654,16.045,65843
GMC,20200327,13.7,13.75,13.7,13.7,3460
GMD,20200327,16,16,15.6,15.9,176920
GSP,20200327,10,10,9.8,9.8,1010
GTA,20200327,9.721,10.306,9.721,10.306,344
GTN,20200327,14.55,14.8,14.1,14.25,395090
GVR,20200327,8.6,9,8.36,8.46,612810
HAG,20200327,2.68,2.7,2.6,2.66,4166160
HAH,20200327,9,9,8.6,8.7,71230
HAI,20200327,2.97,2.97,2.97,2.97,361460
HAP,20200327,2.97,2.99,2.82,2.99,44940
HAR,20200327,2.5,2.54,2.46,2.5,304790
HAS,20200327,7.05,7.05,7.05,7.05,10
HAX,20200327,8.807,9.068,8.676,9.068,161580
HBC,20200327,7.02,7.11,6.63,6.63,2160550
HCD,20200327,2.1,2.17,1.96,2.17,642560
HCM,20200327,12.8,12.8,12.3,12.35,1477790
HDB,20200327,19.5,19.5,18.25,18.25,1966000
HDC,20200327,13.627,13.801,13.28,13.627,377992
HDG,20200327,17.6,17.7,17.1,17.4,339550
HHS,20200327,3.35,3.46,3.2,3.25,1341570
HID,20200327,2.064,2.064,1.951,1.961,668558
HII,20200327,13,13.8,12.9,13.1,182900
HMC,20200327,11.9,11.9,11.05,11.3,9540
HNG,20200327,12.25,12.3,11.7,12.3,201330
HOT,20200327,25.9,25.9,25.9,25.9,0
HPG,20200327,16.9,17,15.8,16.2,13442640
HPX,20200327,27.45,27.9,27.4,27.8,170100
HQC,20200327,1.06,1.06,1,1.02,8154680
HRC,20200327,40.5,40.5,40.5,40.5,0
HSG,20200327,4.737,4.947,4.566,4.756,3387284
HSL,20200327,4.14,4.41,3.9,3.9,56670
HT1,20200327,10.7,10.85,10.7,10.85,14670
HTI,20200327,11.05,11.05,10.65,10.7,1310
HTL,20200327,12.6,13.35,12.6,13,1780
HTN,20200327,15,15,14.85,14.9,36430
HTT,20200327,1.05,1.06,1.05,1.06,1250
HTV,20200327,12.5,12.5,12.5,12.5,0
HU1,20200327,6.3,6.3,6.3,6.3,30
HU3,20200327,7,7,7,7,600
HUB,20200327,17,17,16,16,14010
HVG,20200327,4.92,4.92,4.9,4.92,5570
HVH,20200327,7.53,7.53,7.53,7.53,92490
HVN,20200327,19.1,20,19.1,19.3,808780
HVX,20200327,3.46,3.46,3.46,3.46,0
IBC,20200327,20.6,21.8,20.6,21.75,128510
ICT,20200327,11.9,12.3,11.9,12.1,2140
IDI,20200327,3.48,3.48,3.28,3.28,803080
IJC,20200327,9.1,9.1,8.74,8.8,155780
ILB,20200327,14,14.05,14,14,39810
IMP,20200327,43.6,44.3,42,42.05,129450
ITA,20200327,1.97,2,1.94,1.96,1826840
ITC,20200327,12.755,12.755,12.342,12.342,65
ITD,20200327,7.5,7.6,7.5,7.5,12060
JVC,20200327,2.5,2.5,2.35,2.38,425310
KBC,20200327,11,11.2,10.85,11.1,1155090
KDC,20200327,15.6,16,15.4,15.65,218190
KDH,20200327,19.4,19.55,19.3,19.45,161610
KHP,20200327,8.99,8.99,8.88,8.94,90
KMR,20200327,2,2.04,1.95,2.04,58610
KOS,20200327,28.5,28.7,27.5,27.8,241610
KPF,20200327,23.8,23.8,21,23.8,350
KSB,20200327,12.6,12.8,11.75,12.3,748610
L10,20200327,12.3,12.3,12.3,12.3,10
LAF,20200327,10.15,10.15,10.15,10.15,0
LBM,20200327,26,26,24,24,1660
LCG,20200327,4.25,4.35,4.23,4.25,287240
LCM,20200327,0.6,0.63,0.59,0.63,60830
LDG,20200327,5.15,5.15,4.79,4.79,2320850
LEC,20200327,15.45,16.6,15.45,16.6,230
LGC,20200327,44,44,44,44,0
LGL,20200327,4.54,4.59,4.3,4.3,5740
LHG,20200327,11.8,12.1,11.8,11.95,71470
LIX,20200327,41.131,42.271,41.131,42.122,33699
LM8,20200327,22,22,22,22,0
LMH,20200327,1.3,1.32,1.23,1.23,739730
LSS,20200327,4.2,4.25,4.03,4.23,16880
MBB,20200327,15.1,15.15,14.5,14.6,5378700
MCG,20200327,1.37,1.4,1.37,1.4,1520
MCP,20200327,15.387,15.387,13.41,13.41,21
MDG,20200327,11,11,11,11,0
MHC,20200327,2.29,2.59,2.29,2.35,1090
MSH,20200327,27,27.2,26.2,26.65,75690
MSN,20200327,48.7,51,48.5,49.3,2587920
MWG,20200327,65.3,66,63.3,63.3,2498890
NAF,20200327,22.8,24,22.8,23.5,8680
NAV,20200327,19.4,20.75,19,19.05,1090
NBB,20200327,17.397,17.658,17.136,17.31,235320
NCT,20200327,47.6,48.2,46.2,46.2,37720
NHH,20200327,38.4,39.95,38,38.4,287380
NKG,20200327,4.76,5.2,4.76,4.9,418220
NLG,20200327,20.5,20.7,19.65,20.3,650050
NNC,20200327,43.2,43.2,42,43.2,19010
NSC,20200327,76,79,75,79,240
NT2,20200327,16.85,16.85,16.4,16.7,258190
NTL,20200327,16.271,16.368,15.497,15.981,80986
NVL,20200327,52,52,51,52,729270
NVT,20200327,4.38,4.57,4.38,4.57,2500
OGC,20200327,2.69,2.69,2.55,2.58,555020
OPC,20200327,49,49,48,48,110
PAC,20200327,19,19,18,18,15720
PAN,20200327,19.5,19.8,19.3,19.75,59220
PC1,20200327,11.1,11.2,10.85,11,184000
PDN,20200327,59,63,59,61,280
PDR,20200327,22.121,22.21,21.856,22.21,314488
PET,20200327,6.95,6.95,6.72,6.75,70410
PGC,20200327,12.2,12.2,12,12,21450
PGD,20200327,22.5,24.7,22.2,24.7,10310
PGI,20200327,14,14.95,14,14.95,9420
PHC,20200327,9.8,9.81,9.46,9.8,27060
PHR,20200327,37.4,37.6,35.5,36.9,262280
PIT,20200327,3.99,3.99,3.99,3.99,9520
PJT,20200327,9.8,10,9.8,10,90
PLP,20200327,6.7,6.81,6.7,6.81,1200
PLX,20200327,37.002,37.571,36.148,37.476,751737
PME,20200327,51,52.334,50.523,50.714,10438
PMG,20200327,14.1,14.15,13.7,13.7,2390
PNC,20200327,10.95,10.95,10.9,10.95,1090
PNJ,20200327,52.932,53.323,49.997,50.779,956768
POM,20200327,4.78,4.78,4.4,4.4,580
POW,20200327,7.55,7.99,7.55,7.62,3296170
PPC,20200327,20.777,21.064,20.106,20.394,159055
PTB,20200327,35.429,35.429,33.477,34.16,292279
PTC,20200327,4.6,4.6,4.6,4.6,0
PTL,20200327,3.56,3.56,3.56,3.56,40
PVD,20200327,8.15,8.15,7.7,7.76,3495910
PVT,20200327,8.01,8.2,7.95,8.01,1489090
PXI,20200327,2.33,2.33,2.33,2.33,2400
PXS,20200327,2.89,2.89,2.7,2.85,34810
PXT,20200327,1.03,1.06,1.03,1.05,28820
QBS,20200327,2.04,2.04,1.79,1.8,44230
QCG,20200327,6.17,6.17,6.17,6.17,10750
RAL,20200327,62.688,63.652,62.013,62.013,653
RDP,20200327,6.8,7,6.8,7,1000
REE,20200327,28.3,28.35,27.95,28,392970
RIC,20200327,4.65,5.3,4.65,4.65,1030
ROS,20200327,4,4.05,3.72,3.76,23581890
S4A,20200327,26.894,26.894,26.894,26.894,0
SAB,20200327,125,132.3,125,129.6,145570
SAM,20200327,9,9.03,8.9,9.03,269780
SAV,20200327,7.51,7.51,7.51,7.51,20
SBA,20200327,13.3,13.7,13.3,13.6,25030
SBT,20200327,12.55,13.55,12.5,13.55,1619660
SBV,20200327,9.6,9.6,8.92,9.58,8600
SC5,20200327,20.5,20.5,19.5,19.5,120
SCD,20200327,24.5,24.6,21.7,21.7,7010
SCR,20200327,4.11,4.17,4.02,4.14,2437130
SCS,20200327,95,96,91,95.5,33200
SFC,20200327,18.05,20,18.05,18.1,80
SFG,20200327,4.9,4.9,4.63,4.89,6590
SFI,20200327,20,20,17.7,18.1,540
SGN,20200327,59.4,62.3,59.4,62.3,4110
SGR,20200327,14,15.7,14,15.7,10030
SGT,20200327,3.7,3.9,3.7,3.9,850
SHA,20200327,3.9,3.94,3.9,3.94,160
SHI,20200327,8.27,8.27,7.9,8.09,331290
SHP,20200327,22.2,22.2,21.9,21.9,7250
SII,20200327,18.9,20.15,18.85,20.15,530
SJD,20200327,16.2,16.2,16.1,16.1,19880
SJF,20200327,1.25,1.26,1.2,1.24,155430
SJS,20200327,16.6,16.6,16,16,155670
SKG,20200327,7.86,7.86,7.49,7.51,754290
SMA,20200327,13.9,13.9,12.95,13.9,300
SMB,20200327,30,30,29,29.5,30770
SMC,20200327,11.05,11.1,10.35,10.35,50
SPM,20200327,10.95,11.45,10.95,11.45,30
SRC,20200327,15.1,16,15.1,16,6020
SRF,20200327,13.177,13.224,12.283,13.224,3495
SSC,20200327,50,52.5,50,52.5,20
SSI,20200327,11.175,11.218,10.617,10.617,2872525
ST8,20200327,12.55,12.55,12.55,12.55,10
STB,20200327,8.75,8.75,8.21,8.21,11651840
STG,20200327,16.5,16.5,16.5,16.5,0
STK,20200327,14.1,14.35,13.7,14.2,37560
SVC,20200327,44.1,46.9,44,46.9,38570
SVI,20200327,67.6,67.6,63.3,63.3,60
SVT,20200327,7.7,7.7,7.7,7.7,0
SZC,20200327,14,14,13.5,13.6,156750
SZL,20200327,30.4,30.55,29.2,29.2,33380
TAC,20200327,20.371,20.371,19.445,19.445,194
TBC,20200327,22.3,22.3,22.2,22.2,2750
TCB,20200327,16.15,16.2,15.6,16,2746330
TCD,20200327,9.94,9.95,9.94,9.95,30
TCH,20200327,17.15,18.05,17.15,17.6,1087580
TCL,20200327,16.05,16.05,15.1,15.6,13170
TCM,20200327,12.7,12.7,12.2,12.3,252780
TCO,20200327,13.4,13.4,11.7,12.95,30
TCR,20200327,2.4,2.6,2.26,2.26,2680
TCT,20200327,29.7,29.7,29.6,29.6,2640
TDC,20200327,6.89,6.89,6.55,6.67,24940
TDG,20200327,1.79,1.79,1.7,1.7,411550
TDH,20200327,6.29,6.4,6.2,6.3,490360
TDM,20200327,16,16.3,16,16.05,450090
TDW,20200327,20.057,20.683,20.057,20.683,946
TEG,20200327,3.2,3.2,3.2,3.2,0
TGG,20200327,1.02,1.02,1,1,339180
THG,20200327,41.44,41.44,40.665,41.052,888
THI,20200327,31,32,30.6,32,750
TIP,20200327,14.4,15.2,14.4,14.8,28410
TIX,20200327,30.175,30.175,30.175,30.175,10
TLD,20200327,4.2,4.44,4.2,4.44,12210
TLG,20200327,28.05,28.4,27.75,27.75,5780
TLH,20200327,2.84,2.84,2.65,2.65,25100
TMP,20200327,32.3,32.3,32,32.1,70
TMS,20200327,24.95,24.95,24.95,24.95,20
TMT,20200327,5,5.29,4.78,5.29,7510
TN1,20200327,61,61.5,61,61.5,1040
TNA,20200327,13.55,13.7,13.55,13.7,1460
TNC,20200327,12.6,12.6,12.6,12.6,600
TNI,20200327,10.9,10.9,10.3,10.3,648980
TNT,20200327,1.57,1.57,1.47,1.47,12610
TPB,20200327,19.8,20.5,19.75,19.75,98820
TPC,20200327,8.06,8.06,8.06,8.06,0
TRA,20200327,51.5,51.5,50.8,51,4920
TRC,20200327,23.25,24.6,23.25,24.6,1620
TS4,20200327,2.76,2.76,2.76,2.76,1010
TSC,20200327,2.03,2.06,2,2.06,292660
TTB,20200327,2.51,2.68,2.39,2.5,566520
TTE,20200327,13.85,13.85,13.85,13.85,0
TTF,20200327,2.06,2.14,2,2,1358700
TV2,20200327,52.8,52.8,49.9,51,80890
TVB,20200327,16.6,16.75,16.6,16.75,139410
TVS,20200327,11.25,11.25,11.25,11.25,0
TVT,20200327,20.796,20.796,20.617,20.796,6173
TYA,20200327,11.45,11.45,11.45,11.45,1500
UDC,20200327,2.78,3,2.78,3,1020
UIC,20200327,29.527,31.604,29.436,31.604,299
VAF,20200327,5.99,5.99,5.99,5.99,10
VCB,20200327,63.3,65.9,62.5,64.1,1569620
VCF,20200327,207,207,200.1,200.1,60
VCI,20200327,16,16,15.4,15.9,110100
VDP,20200327,30.993,30.993,29.158,29.158,21
VDS,20200327,6.29,6.3,6.29,6.3,1000
VFG,20200327,38,39.95,38,38.05,2190
VGC,20200327,13.8,14.1,13.8,14.05,320910
VHC,20200327,23,23.4,22.1,22.3,240850
VHM,20200327,60,61.4,58.5,60,710770
VIC,20200327,82,87.4,79.5,86.8,1149310
VID,20200327,3.63,3.9,3.63,3.9,3450
VIP,20200327,4,4.15,4,4.05,239150
VIS,20200327,22.9,22.9,22.9,22.9,0
VJC,20200327,96.5,96.9,94.2,96.9,222210
VMD,20200327,20.5,20.5,20.5,20.5,60
VND,20200327,11,11.5,10.7,11.45,380090
VNE,20200327,3.3,3.42,3.3,3.4,179030
VNG,20200327,12.5,12.6,12.35,12.6,318310
VNL,20200327,13.3,13.4,13,13,40
VNM,20200327,93,95.3,92,94.1,2755950
VNS,20200327,8.1,8.32,8.04,8.04,155470
VOS,20200327,1.34,1.36,1.31,1.33,63390
VPB,20200327,19.6,19.65,18.8,19.55,4778990
VPD,20200327,13.5,13.5,13.4,13.4,4050
VPG,20200327,15.571,15.571,15.5,15.571,54890
VPH,20200327,3.41,3.56,3.4,3.52,22130
VPI,20200327,41.05,41.8,40.9,40.95,312360
VPS,20200327,7.82,8.98,7.82,8.02,140
VRC,20200327,5.4,5.5,4.98,5,107330
VRE,20200327,19.4,20.4,18.6,20.4,5480540
VSC,20200327,20.5,20.9,20.4,20.5,138880
VSH,20200327,18.7,19.45,18.7,19.4,12220
VSI,20200327,22.4,22.4,20.3,21.95,130
VTB,20200327,10.65,10.65,10.65,10.65,230
VTO,20200327,6.45,6.45,6.22,6.39,7760
YBM,20200327,3.45,3.53,3.36,3.37,5120
YEG,20200327,54.5,55.6,53.1,55,77650
AAA,20200326,10.65,10.7,10.3,10.35,1875580
AAM,20200326,11.2,11.75,10.65,10.65,1270
ABS,20200326,19.3,19.3,19.2,19.3,198820
ABT,20200326,31.2,32,31.1,32,40
ACC,20200326,19.4,19.5,19.25,19.25,30
ACL,20200326,17.1,17.5,17.1,17.5,16400
ADS,20200326,10.95,10.95,10.9,10.95,3010
AGG,20200326,27.15,27.25,27,27.2,200980
AGM,20200326,10,10,10,10,600
AGR,20200326,2.7,2.7,2.52,2.52,175860
AMD,20200326,3.39,3.39,3.39,3.39,1275330
ANV,20200326,13.629,14.146,13.629,13.911,163264
APC,20200326,13.8,13.8,13.1,13.8,3880
APG,20200326,8.4,8.7,8.4,8.6,951760
ASM,20200326,4.52,4.54,4.23,4.23,711600
ASP,20200326,5.4,5.4,5,5,47150
AST,20200326,46.4,46.4,42.75,42.75,62510
ATG,20200326,0.65,0.65,0.61,0.64,6760
BBC,20200326,46.95,46.95,41.5,42.05,3680
BCE,20200326,6.75,6.75,6.6,6.7,18700
BCG,20200326,4.82,5.05,4.72,5.01,325680
BFC,20200326,10.7,10.9,10.5,10.5,6200
BHN,20200326,50.1,52,50.1,51.9,1720
BIC,20200326,25.2,25.2,23.85,25.2,2580
BID,20200326,33,34.2,32.15,33.3,1148580
BMC,20200326,10.5,10.5,10.15,10.4,46780
BMI,20200326,14.018,14.112,13.785,13.878,120824
BMP,20200326,33.911,34.724,32.906,33.767,252636
BRC,20200326,10.5,10.5,10.5,10.5,0
BSI,20200326,7.88,8.9,7.88,8.49,4090
BTP,20200326,12.2,12.2,11.6,11.8,12540
BTT,20200326,36,36,36,36,1100
BVH,20200326,37.8,39.5,37.5,39.5,1358190
BWE,20200326,17.75,18,17.45,17.5,188040
C32,20200326,19.5,20.2,19.5,20.2,20720
C47,20200326,7.93,7.93,7.5,7.9,1770
CAV,20200326,57.622,57.622,57.622,57.622,10
CCI,20200326,11.25,11.25,11.25,11.25,10
CCL,20200326,4.86,4.86,4.5,4.5,74060
CDC,20200326,12.4,12.4,12.4,12.4,150
CEE,20200326,16.5,16.5,15.6,16.2,30090
CHP,20200326,18.3,18.3,17.6,18,2960
CIG,20200326,1.99,1.99,1.87,1.87,1060
CII,20200326,19.85,19.9,18.45,18.45,408650
CKG,20200326,9,9,8.2,8.8,19220
CLC,20200326,24.15,25.5,24.15,25.5,8100
CLG,20200326,2.39,2.39,2.2,2.2,31730
CLL,20200326,29,29,29,29,0
CLW,20200326,28.85,28.85,28.85,28.85,0
CMG,20200326,22.7,24,21.7,23.2,37520
CMV,20200326,16,18.4,16,18.4,50
CMX,20200326,10.8,10.85,10.3,10.7,21850
CNG,20200326,20,20,20,20,17710
COM,20200326,45.7,45.7,45.7,45.7,50
CRC,20200326,11.3,11.3,11.2,11.3,84300
CRE,20200326,16,16,15,15.75,14870
CSM,20200326,14.3,14.5,14.2,14.2,29950
CSV,20200326,18.55,18.6,18.25,18.25,72950
CTD,20200326,52.5,53,51,51.8,95830
CTF,20200326,22.4,22.8,21.8,22.55,148590
CTG,20200326,19.05,19.6,18.8,18.8,5121770
CTI,20200326,21.3,21.75,21.3,21.5,24440
CTS,20200326,5.89,5.89,5.62,5.83,87010
CVT,20200326,15.5,15.7,15.15,15.3,138640
D2D,20200326,45.237,45.724,44.167,44.264,289580
DAG,20200326,5.22,5.26,5,5.2,137240
DAH,20200326,8.2,8.7,7.8,8.7,494000
DAT,20200326,14.9,14.9,14.9,14.9,0
DBC,20200326,15.241,15.283,14.733,14.944,309554
DBD,20200326,48.8,48.8,47.3,48,32730
DCL,20200326,20.3,20.3,19.1,19.95,133130
DCM,20200326,5.72,5.8,5.65,5.67,247810
DGW,20200326,18.75,19.2,18.4,18.4,387490
DHA,20200326,27.591,27.591,27.591,27.591,11
DHC,20200326,33.087,33.184,31.729,31.826,43604
DHG,20200326,77.976,83.207,77.492,79.913,28824
DHM,20200326,4.29,4.29,4.29,4.29,200
DIC,20200326,1.6,1.62,1.51,1.51,226700
DIG,20200326,11.2,11.2,10.7,11,1294140
DLG,20200326,1.73,1.78,1.64,1.65,6567610
DMC,20200326,47.7,47.7,46.2,46.5,3010
DPG,20200326,23.163,23.547,21.913,22.49,411630
DPM,20200326,11.202,11.25,11.009,11.154,343097
DPR,20200326,35,36,35,36,4210
DQC,20200326,14.7,15.7,14.7,15.1,135130
DRC,20200326,17.3,17.3,16.55,16.6,338030
DRH,20200326,3.52,3.84,3.5,3.77,1045220
DRL,20200326,50.467,50.758,50.467,50.758,1504
DSN,20200326,43,43.8,42.5,42.5,1150
DTA,20200326,3.6,4.05,3.6,4.05,260
DTL,20200326,16,16,16,16,10
DTT,20200326,11.8,12.6,11.8,12.6,30
DVP,20200326,30.1,30.7,30,30.7,6150
DXG,20200326,9.7,9.7,9.35,9.4,935090
DXV,20200326,2.68,2.7,2.68,2.7,2830
E1VFVN30,20200326,10.9,10.9,10.64,10.7,1276330
EIB,20200326,16,16,15.15,15.4,184520
ELC,20200326,4.6,4.6,4.3,4.45,31170
EMC,20200326,12,12,12,12,0
EVE,20200326,7.617,7.617,7.214,7.434,50228
EVG,20200326,2.35,2.37,2.3,2.36,198100
FCM,20200326,6,6,6,6,10
FCN,20200326,7.2,7.35,7,7,330900
FDC,20200326,8.53,8.53,8.53,8.53,0
FIR,20200326,29.75,29.9,29.7,29.9,48370
FIT,20200326,5.4,5.79,5.26,5.55,769450
FLC,20200326,3.23,3.23,3.06,3.06,11273440
FMC,20200326,18.5,18.5,17.7,17.9,101700
FPT,20200326,38.81,39.108,37.701,37.701,2764804
FRT,20200326,12.8,12.8,11.95,11.95,351680
FTM,20200326,1.55,1.55,1.48,1.51,85970
FTS,20200326,9.641,10.121,9.466,9.466,44538
FUESSVFL,20200326,9.7,9.7,9.7,9.7,0
GAB,20200326,135,138.9,132.1,133.5,130530
GAS,20200326,60,60.4,58.5,58.7,564130
GDT,20200326,22.5,22.5,21.1,21.9,5200
GEG,20200326,20.2,20.2,19.6,20,170820
GEX,20200326,14.2,14.2,13.9,14,891530
GIL,20200326,16.534,16.632,16.339,16.339,63860
GMC,20200326,14,14.25,13.95,13.95,7770
GMD,20200326,16,16.2,15.8,15.9,177230
GSP,20200326,9.9,10,9.9,10,20
GTA,20200326,9.721,9.721,9.721,9.721,0
GTN,20200326,14.8,15.85,14.5,14.5,514540
GVR,20200326,8.8,8.99,8.55,8.55,811930
HAG,20200326,2.73,2.78,2.66,2.68,2127350
HAH,20200326,9.09,9.09,8.8,8.8,101100
HAI,20200326,3.19,3.19,3.19,3.19,315570
HAP,20200326,3.01,3.01,2.85,2.99,10630
HAR,20200326,2.6,2.64,2.5,2.5,286710
HAS,20200326,6.35,6.6,5.91,6.6,1040
HAX,20200326,8.894,9.025,8.807,8.938,63864
HBC,20200326,7.15,7.3,7.02,7.02,1995720
HCD,20200326,2.15,2.22,2.03,2.03,13120
HCM,20200326,13,13.35,12.7,12.7,1642900
HDB,20200326,19.8,19.9,18.9,19.6,3422990
HDC,20200326,13.974,13.974,13.367,13.627,614327
HDG,20200326,18.25,18.25,17.25,17.3,855560
HHS,20200326,3.6,3.6,3.39,3.39,1697420
HID,20200326,2.167,2.336,2.092,2.092,638515
HII,20200326,13.05,13.1,12.65,13,268950
HMC,20200326,11,11.5,10,11.3,74980
HNG,20200326,12.4,12.6,12.2,12.2,40070
HOT,20200326,25.9,25.9,25.9,25.9,0
HPG,20200326,17.55,17.6,16.9,16.95,8514960
HPX,20200326,26.079,27.383,24.34,27.383,356709
HQC,20200326,1.11,1.14,1.06,1.06,7063960
HRC,20200326,40.5,40.5,40.5,40.5,0
HSG,20200326,4.928,4.947,4.661,4.661,3460987
HSL,20200326,4.35,4.5,4.14,4.14,87790
HT1,20200326,10.5,10.9,10.5,10.9,17310
HTI,20200326,10.95,11,10.6,10.6,10050
HTL,20200326,12.6,13.6,12.6,12.7,1350
HTN,20200326,15.2,15.3,15,15,45940
HTT,20200326,1.06,1.06,1.01,1.05,29680
HTV,20200326,12.5,12.5,12.5,12.5,10
HU1,20200326,6.41,6.41,6.41,6.41,0
HU3,20200326,7.1,7.1,7.1,7.1,0
HUB,20200326,17,17,17,17,0
HVG,20200326,4.8,4.86,4.43,4.6,954490
HVH,20200326,8.5,8.5,8.09,8.09,379510
HVN,20200326,19.3,19.7,18.8,19.35,562310
HVX,20200326,3.46,3.46,3.46,3.46,0
IBC,20200326,21.5,21.9,20.55,21.6,117560
ICT,20200326,12.7,12.7,11.9,11.9,21800
IDI,20200326,3.52,3.57,3.4,3.4,577650
IJC,20200326,9.3,9.48,9.03,9.1,75340
ILB,20200326,14.1,14.1,14.1,14.1,10
IMP,20200326,45.9,45.9,43.6,43.6,114630
ITA,20200326,2.05,2.09,1.97,1.97,1761580
ITC,20200326,11.562,12.342,11.562,12.342,1754
ITD,20200326,7.47,7.7,7.47,7.5,9580
JVC,20200326,2.65,2.65,2.47,2.48,500930
KBC,20200326,11.3,11.4,11,11.1,1122660
KDC,20200326,16,16,15.6,16,228490
KDH,20200326,19.4,20.2,19.3,19.35,627430
KHP,20200326,8.59,8.9,8.41,8.41,40
KMR,20200326,2,2.05,2,2.05,220
KOS,20200326,27.7,28.5,27.4,28.3,171560
KPF,20200326,22.5,22.5,22.5,22.5,10
KSB,20200326,12.8,13.2,12.6,12.6,566260
L10,20200326,13.1,13.1,11.5,11.5,20
LAF,20200326,10,10.15,10,10.15,60
LBM,20200326,25.4,25.4,25.4,25.4,20
LCG,20200326,4.4,4.41,4.29,4.32,229160
LCM,20200326,0.63,0.63,0.63,0.63,1090
LDG,20200326,5.35,5.49,5.15,5.15,812560
LEC,20200326,16.6,16.6,16.6,16.6,150
LGC,20200326,46.5,46.5,44,44,30
LGL,20200326,4.6,4.6,4.36,4.6,17450
LHG,20200326,12.15,12.15,11.9,11.95,114360
LIX,20200326,42.023,42.023,41.577,41.627,49620
LM8,20200326,22.3,22.3,22,22,20
LMH,20200326,1.41,1.41,1.32,1.32,760920
LSS,20200326,4.3,4.3,4.12,4.2,3740
MBB,20200326,15.5,15.55,15.05,15.05,4627510
MCG,20200326,1.45,1.5,1.45,1.45,6510
MCP,20200326,14.399,14.399,14.399,14.399,11
MDG,20200326,11.4,11.45,10,11,1050
MHC,20200326,2.68,2.68,2.43,2.44,330
MSH,20200326,30,30,26.95,27,136640
MSN,20200326,49,49.2,48.55,49,2763490
MWG,20200326,72.3,72.3,68,68,2123850
NAF,20200326,24,24,23.7,23.7,5760
NAV,20200326,19.4,19.4,19.4,19.4,10
NBB,20200326,17.223,17.484,17.223,17.31,215662
NCT,20200326,46.95,48.2,46.85,47.6,22590
NHH,20200326,38.6,39.5,37.5,38.4,283620
NKG,20200326,4.74,4.94,4.69,4.9,1251510
NLG,20200326,19.75,21.1,19.4,20.5,1425820
NNC,20200326,43.9,43.9,43,43.2,4200
NSC,20200326,74.3,74.3,74.3,74.3,40
NT2,20200326,16.9,16.9,16.5,16.65,347300
NTL,20200326,16.368,16.659,15.981,15.981,124556
NVL,20200326,51.5,52,51,51.8,225930
NVT,20200326,4.2,4.68,4.19,4.68,33960
OGC,20200326,2.79,2.79,2.69,2.69,284760
OPC,20200326,47,50.2,45.5,47.5,970
PAC,20200326,19.4,19.4,18.9,19,16430
PAN,20200326,20,20.45,19.7,19.7,98280
PC1,20200326,11.4,11.4,10.9,11.1,255150
PDN,20200326,59.8,59.8,56.5,59.8,150
PDR,20200326,22.121,22.21,21.944,22.21,309267
PET,20200326,6.8,6.98,6.71,6.95,23670
PGC,20200326,12.35,12.4,11.95,12,1750
PGD,20200326,23.5,23.5,22.1,23.5,6830
PGI,20200326,15.95,15.95,14.95,14.95,30
PHC,20200326,9.82,9.82,9.5,9.8,5760
PHR,20200326,38.6,38.6,37.6,37.65,348010
PIT,20200326,4.3,4.3,4.28,4.28,1850
PJT,20200326,9.8,10.2,9.8,10,3220
PLP,20200326,7.01,7.58,7,7,2430
PLX,20200326,37.951,38.899,37.002,37.429,441538
PME,20200326,52.525,52.525,51,51.953,15011
PMG,20200326,13.9,14.1,13.9,14.1,3790
PNC,20200326,10.25,10.25,10.25,10.25,0
PNJ,20200326,53.813,55.182,52.638,52.638,1120144
POM,20200326,4.4,4.7,4.21,4.48,500
POW,20200326,7.8,7.8,7.6,7.6,2129230
PPC,20200326,21.064,21.064,20.489,20.489,196122
PTB,20200326,37.088,37.723,35.331,35.331,272331
PTC,20200326,4.6,4.6,4.6,4.6,60
PTL,20200326,3.33,3.57,3.33,3.57,1780
PVD,20200326,8.3,8.46,8.15,8.15,2795430
PVT,20200326,8.13,8.49,7.92,8.01,925460
PXI,20200326,2.33,2.33,2.33,2.33,40
PXS,20200326,2.72,2.92,2.72,2.9,78860
PXT,20200326,1.02,1.1,1.02,1.09,85910
QBS,20200326,2,2.13,1.91,1.92,49680
QCG,20200326,6.63,6.63,6.63,6.63,18540
RAL,20200326,61.53,64.134,61.53,64.134,3888
RDP,20200326,7.2,7.2,7.2,7.2,0
REE,20200326,28.6,29.1,28.35,28.35,336770
RIC,20200326,5,5,5,5,40
ROS,20200326,4.3,4.43,3.99,3.99,11068520
S4A,20200326,26.894,26.894,26.894,26.894,10
SAB,20200326,121.5,126.6,120,125,188080
SAM,20200326,9,9.09,8.95,9.04,190470
SAV,20200326,7.91,7.91,7.91,7.91,20
SBA,20200326,13.7,13.7,13.7,13.7,2610
SBT,20200326,11.9,12.7,11.6,12.7,1296160
SBV,20200326,9.6,9.6,9.59,9.59,7600
SC5,20200326,19.7,19.7,19.7,19.7,210
SCD,20200326,22.85,23,22.85,23,10030
SCR,20200326,4.06,4.2,4.06,4.2,1977820
SCS,20200326,91.5,96,90,96,33930
SFC,20200326,19.4,19.4,19.4,19.4,10
SFG,20200326,4.8,4.98,4.8,4.95,2700
SFI,20200326,18.8,20.3,18.8,18.8,590
SGN,20200326,59.9,60.8,58,59.4,1160
SGR,20200326,14.7,14.7,14.7,14.7,3960
SGT,20200326,3.99,3.99,3.73,3.97,340
SHA,20200326,3.94,3.94,3.94,3.94,0
SHI,20200326,8.27,8.27,7.91,8.27,395520
SHP,20200326,22.4,22.4,22,22,1130
SII,20200326,18.9,20.25,18.9,20.25,220
SJD,20200326,16.1,16.2,16.1,16.15,33670
SJF,20200326,1.26,1.33,1.25,1.25,275620
SJS,20200326,17.2,17.2,16.8,16.8,33160
SKG,20200326,8.1,8.15,8,8,71840
SMA,20200326,13.9,13.9,13.9,13.9,10
SMB,20200326,29.9,29.9,29,29,23480
SMC,20200326,11.35,11.4,10.7,10.85,1220
SPM,20200326,10.25,11.75,10.25,11.75,760
SRC,20200326,15.6,16,15.5,16,1030
SRF,20200326,12.942,13.177,12.942,13.177,42
SSC,20200326,49.9,50,49.9,50,150
SSI,20200326,11.347,11.39,11.089,11.132,1462097
ST8,20200326,11.75,11.75,11.75,11.75,0
STB,20200326,9.11,9.11,8.7,8.7,7221630
STG,20200326,16.5,16.5,16.5,16.5,0
STK,20200326,14.9,14.9,14.1,14.1,65630
SVC,20200326,42.4,44.1,42.4,44.1,4180
SVI,20200326,63.2,63.2,63.2,63.2,100
SVT,20200326,7.7,7.7,7.7,7.7,0
SZC,20200326,14.3,14.5,13.7,14,156890
SZL,20200326,30.3,30.7,30.25,30.35,11820
TAC,20200326,20.695,20.695,20.371,20.371,54
TBC,20200326,22.8,22.8,22.2,22.2,220
TCB,20200326,16.6,16.6,16.1,16.1,1487540
TCD,20200326,9.3,9.3,9.3,9.3,10
TCH,20200326,17.7,18.35,17,17.15,540620
TCL,20200326,15.6,16,15.5,16,1940
TCM,20200326,12.9,13,12.45,12.5,567340
TCO,20200326,12.55,12.55,12.55,12.55,10
TCR,20200326,2.43,2.43,2.43,2.43,1210
TCT,20200326,29.7,30,29.7,30,640
TDC,20200326,7.01,7.01,6.7,6.7,72970
TDG,20200326,1.77,1.8,1.72,1.78,194530
TDH,20200326,6.4,6.5,6.25,6.43,371470
TDM,20200326,16.55,16.6,15.9,16,379110
TDW,20200326,22.078,22.078,20.202,21.549,312
TEG,20200326,3.2,3.2,3.2,3.2,0
TGG,20200326,1.17,1.17,1.07,1.07,95940
THG,20200326,41.052,41.343,40.278,40.859,3759
THI,20200326,31,32,30,32,900
TIP,20200326,14.9,14.9,14.4,14.4,15190
TIX,20200326,28.259,28.259,28.259,28.259,115
TLD,20200326,4.2,4.5,4.13,4.44,63120
TLG,20200326,28.6,29,28,28.3,7180
TLH,20200326,2.77,2.77,2.67,2.67,8860
TMP,20200326,32,32,31.1,31.1,6080
TMS,20200326,21.5,24.5,21.35,23.8,7430
TMT,20200326,4.6,5.1,4.45,5.1,15270
TN1,20200326,61.1,61.3,61.1,61.3,730
TNA,20200326,14,14.45,14,14.4,80100
TNC,20200326,13.2,13.2,13.2,13.2,600
TNI,20200326,11.2,11.2,10.5,10.9,623610
TNT,20200326,1.47,1.58,1.47,1.57,111600
TPB,20200326,21.9,21.9,20.5,20.5,117490
TPC,20200326,8.06,8.06,8.06,8.06,0
TRA,20200326,50.2,51.8,50.1,50.8,8220
TRC,20200326,26.8,26.8,23.6,24.8,2890
TS4,20200326,2.79,2.97,2.6,2.76,3630
TSC,20200326,2.06,2.11,2.03,2.05,169390
TTB,20200326,2.61,2.64,2.52,2.56,71710
TTE,20200326,13.85,13.85,13.85,13.85,0
TTF,20200326,2.21,2.25,2.15,2.15,540270
TV2,20200326,52.9,52.9,50.8,51,84320
TVB,20200326,16.45,16.6,16.45,16.6,117930
TVS,20200326,11.25,11.25,11.25,11.25,1510
TVT,20200326,20.975,20.975,20.082,20.885,2868
TYA,20200326,11.2,11.6,10.95,11.3,22510
UDC,20200326,3.1,3.1,2.95,2.95,15630
UIC,20200326,31.604,31.604,31.604,31.604,11
VAF,20200326,6.44,6.44,6.44,6.44,0
VCB,20200326,62,64.7,61.5,63.2,1484590
VCF,20200326,205.9,215,200,207,4000
VCI,20200326,16.05,16.05,15.7,15.9,111750
VDP,20200326,30.663,30.663,28.97,28.97,21
VDS,20200326,6.3,6.3,6.3,6.3,180
VFG,20200326,39.25,40.5,38,38,3640
VGC,20200326,14.1,14.1,13.8,14.1,140200
VHC,20200326,22.5,23.5,22.2,23,576090
VHM,20200326,59.1,63,57.2,61,2020820
VIC,20200326,77.6,81.8,75.6,81.8,1242250
VID,20200326,3.9,3.9,3.9,3.9,0
VIP,20200326,4.07,4.07,4.01,4.01,3950
VIS,20200326,22.9,22.9,22.9,22.9,0
VJC,20200326,97.1,97.1,94.6,97,208360
VMD,20200326,19.1,20.25,19.1,20.25,1450
VND,20200326,11.4,11.5,10.9,11.5,606350
VNE,20200326,3.4,3.4,3.2,3.32,127270
VNG,20200326,12.2,12.5,12,12.5,231180
VNL,20200326,12.616,13.554,12.616,12.616,4616
VNM,20200326,92.3,95,88.8,94,2556450
VNS,20200326,8,8.52,8,8,152460
VOS,20200326,1.37,1.38,1.34,1.34,86070
VPB,20200326,20,20.15,19.4,19.6,3019180
VPD,20200326,13.2,13.5,13.1,13.5,8910
VPG,20200326,15.571,15.571,15.571,15.571,52587
VPH,20200326,3.66,3.66,3.65,3.65,2820
VPI,20200326,41.4,41.7,41,41.05,336040
VPS,20200326,8.4,8.5,8.4,8.4,320
VRC,20200326,5.59,5.59,5.31,5.32,88380
VRE,20200326,18.5,20.2,18,20,4553180
VSC,20200326,21,21,20.5,20.5,68960
VSH,20200326,18.7,18.95,18,18.95,1320
VSI,20200326,22.4,22.4,21.8,21.8,80
VTB,20200326,10.1,11.4,10.1,11.4,460
VTO,20200326,6.49,6.6,6.24,6.24,29890
YBM,20200326,3.66,3.66,3.45,3.45,17240
YEG,20200326,51.2,52,49.5,52,44330
AAA,20200325,10.3,10.65,10.3,10.6,1874300
AAM,20200325,11.2,11.2,11.15,11.2,3810
ABS,20200325,18.05,18.05,18.05,18.05,124850
ABT,20200325,33.1,33.3,33.1,33.3,9290
ACC,20200325,19,19,19,19,10
ACL,20200325,17.05,17.9,17,17.3,3240
ADS,20200325,9.5,10.45,9.5,10.45,4210
AGG,20200325,26.55,27.2,26.45,27.2,188900
AGM,20200325,10,10,10,10,1500
AGR,20200325,2.65,2.71,2.6,2.7,100330
AMD,20200325,3.64,3.7,3.64,3.64,13307930
ANV,20200325,13.723,14.381,13.582,13.77,153763
APC,20200325,14.4,14.45,13.25,13.85,780
APG,20200325,8.2,8.5,8.2,8.5,1382320
ASM,20200325,4.54,4.56,4.41,4.52,1189980
ASP,20200325,5,5.29,5,5.29,21110
AST,20200325,43,46,43,45.95,19560
ATG,20200325,0.66,0.66,0.63,0.65,20890
BBC,20200325,44.5,44.5,44,44,1120
BCE,20200325,6.78,6.78,6.66,6.66,47610
BCG,20200325,5.1,5.2,4.82,5.06,286990
BFC,20200325,10.2,10.7,10.2,10.7,17410
BHN,20200325,54.5,54.5,50,50,90
BIC,20200325,23.5,25.4,23.4,25.4,3700
BID,20200325,33.4,33.45,32.8,33.2,1611980
BMC,20200325,11.3,11.3,10.35,10.8,39710
BMI,20200325,13.831,14.158,13.551,14.018,443355
BMP,20200325,33.002,34.054,32.715,33.624,219822
BRC,20200325,10.5,10.5,10.5,10.5,0
BSI,20200325,8.5,8.5,7.8,8.45,3280
BTP,20200325,12.25,12.25,11.9,12,21550
BTT,20200325,38.4,38.5,37.55,37.55,2190
BVH,20200325,36.45,36.95,36.2,36.95,572360
BWE,20200325,17.8,18.2,17.75,17.75,127590
C32,20200325,20,20.5,19.2,20.2,39490
C47,20200325,7.55,7.84,7.55,7.79,1380
CAV,20200325,57.622,57.622,55.798,55.798,115
CCI,20200325,10.55,10.55,10.55,10.55,0
CCL,20200325,4.89,4.89,4.7,4.8,31770
CDC,20200325,13.2,13.2,13.2,13.2,0
CEE,20200325,16,16.5,15.5,16.5,61000
CHP,20200325,17.5,18.5,17.45,18.5,13820
CIG,20200325,1.99,1.99,1.99,1.99,110
CII,20200325,18.95,19.8,18.7,19.8,1957820
CKG,20200325,8.8,10.5,8.8,8.8,276320
CLC,20200325,23.5,24.3,23.5,24,8030
CLG,20200325,2.45,2.45,2.35,2.35,20070
CLL,20200325,29,29,29,29,0
CLW,20200325,28.85,28.85,28.85,28.85,0
CMG,20200325,22.85,22.9,22.4,22.9,58500
CMV,20200325,17.2,17.2,17.2,17.2,10
CMX,20200325,10.4,10.9,10.4,10.8,41720
CNG,20200325,20,20.1,20,20,23680
COM,20200325,45.15,49,45.15,49,1060
CRC,20200325,11.3,11.3,11.2,11.3,64780
CRE,20200325,15.1,16,14.7,15.9,59650
CSM,20200325,13.6,14.55,13.45,14.55,134590
CSV,20200325,18.5,18.8,18.5,18.55,62740
CTD,20200325,53,54.4,52.8,53,152310
CTF,20200325,22.4,22.55,21.6,22.55,143620
CTG,20200325,19,19.55,18.8,19.55,7041040
CTI,20200325,21.3,22,21,21.75,32480
CTS,20200325,5.8,5.93,5.7,5.89,141660
CVT,20200325,14.95,15.8,14.95,15.6,117300
D2D,20200325,46.307,47.183,45.675,45.918,132147
DAG,20200325,5.08,5.29,5.07,5.22,179150
DAH,20200325,7.65,8.2,7.65,8.19,84170
DAT,20200325,14.9,14.9,14.9,14.9,0
DBC,20200325,15.537,15.537,14.987,15.41,312306
DBD,20200325,49,49,46.5,48.8,110820
DCL,20200325,19.5,20.4,19.5,20,117480
DCM,20200325,5.71,5.82,5.71,5.77,442040
DGW,20200325,18.1,18.8,17.95,18.8,452260
DHA,20200325,27.215,27.262,26.322,27.262,2223
DHC,20200325,32.02,33.184,31.05,33.087,100256
DHG,20200325,74.489,78.267,74.489,78.267,61539
DHM,20200325,4.39,4.39,4,4.1,1720
DIC,20200325,1.57,1.63,1.56,1.59,277600
DIG,20200325,11.2,11.25,10.8,11,906180
DLG,20200325,1.82,1.85,1.75,1.75,5271040
DMC,20200325,48.5,48.5,46,47,13260
DPG,20200325,23.691,23.739,22.73,23.547,109642
DPM,20200325,11.154,11.395,11.154,11.202,270531
DPR,20200325,36.95,36.95,35,35.1,5730
DQC,20200325,14.5,15.3,14.3,14.7,60930
DRC,20200325,17.25,17.4,17.05,17.3,305600
DRH,20200325,3.65,4.09,3.59,3.59,1811110
DRL,20200325,50.564,50.564,50.467,50.467,938
DSN,20200325,42.9,43.3,42.5,43,7480
DTA,20200325,3.43,3.9,3.43,3.85,15720
DTL,20200325,18.85,18.9,17,17,1020
DTT,20200325,11.8,11.8,11.8,11.8,0
DVP,20200325,29.75,30.7,29.75,30.4,23340
DXG,20200325,9.8,9.85,9.6,9.8,1282610
DXV,20200325,2.52,2.88,2.52,2.88,20
E1VFVN30,20200325,10.4,11.12,10.4,10.85,589520
EIB,20200325,15.7,16.05,15.45,16,68370
ELC,20200325,4.3,4.6,4.3,4.6,91340
EMC,20200325,12,12,12,12,0
EVE,20200325,7.342,7.663,7.342,7.617,34179
EVG,20200325,2.32,2.41,2.3,2.35,231620
FCM,20200325,5.8,6,5.35,6,1010
FCN,20200325,7.23,7.35,7.1,7.21,322370
FDC,20200325,9.5,9.5,8.53,8.53,3150
FIR,20200325,29.3,29.7,29.2,29.7,58870
FIT,20200325,5.95,6.28,5.55,5.55,1111050
FLC,20200325,3.25,3.28,3.18,3.28,6399950
FMC,20200325,18.6,18.6,18,18.4,70370
FPT,20200325,39.236,39.578,38.511,39.236,2499239
FRT,20200325,13.2,13.2,12.5,12.8,210860
FTM,20200325,1.5,1.57,1.5,1.52,113910
FTS,20200325,9.859,10.252,9.859,10.164,46543
FUESSVFL,20200325,9.7,9.7,9.7,9.7,1150
GAB,20200325,125,132,125,131,249330
GAS,20200325,59.3,60.1,58.2,60.1,1074610
GDT,20200325,21.3,22.5,21.2,21.5,8590
GEG,20200325,19.2,20.4,19.2,20.1,245600
GEX,20200325,14.4,14.45,14.1,14.15,1125830
GIL,20200325,16.143,16.828,16.143,16.534,62685
GMC,20200325,14,14.3,14,14.3,4430
GMD,20200325,15.95,16.3,15.75,16.3,271200
GSP,20200325,10,10,10,10,210
GTA,20200325,9.721,10.396,9.721,9.721,622
GTN,20200325,14.5,14.85,14.3,14.85,824250
GVR,20200325,8.8,9.1,8.71,8.9,1559590
HAG,20200325,2.75,2.78,2.69,2.71,2012740
HAH,20200325,9.1,9.1,8.75,9.09,56260
HAI,20200325,3.42,3.6,3.42,3.42,8504000
HAP,20200325,3.02,3.02,2.95,3.01,4350
HAR,20200325,2.55,2.66,2.55,2.6,281800
HAS,20200325,6.35,6.35,6.35,6.35,0
HAX,20200325,8.807,9.199,8.807,8.938,64976
HBC,20200325,7.35,7.35,7.13,7.34,2432020
HCD,20200325,2.08,2.14,2.08,2.09,24380
HCM,20200325,13.1,13.4,12.65,13.35,1778260
HDB,20200325,19.9,19.9,19.15,19.9,2066330
HDC,20200325,13.454,14.148,13.28,13.974,1056040
HDG,20200325,18,18.6,18,18.35,509070
HHS,20200325,3.78,3.78,3.59,3.64,1190690
HID,20200325,2.326,2.326,2.214,2.242,312884
HII,20200325,13.2,13.3,12.55,13.05,214800
HMC,20200325,11.2,11.2,10.75,10.75,7450
HNG,20200325,12.7,12.7,12.5,12.5,35550
HOT,20200325,25.9,25.9,25.9,25.9,0
HPG,20200325,17.85,17.85,17.4,17.8,7758210
HPX,20200325,26.079,26.253,25.818,26.079,293717
HQC,20200325,1.15,1.17,1.12,1.13,4687930
HRC,20200325,37.85,40.5,37.85,40.5,50
HSG,20200325,5.042,5.042,4.88,4.975,2859206
HSL,20200325,4.55,4.55,4.3,4.45,15340
HT1,20200325,10.6,11.2,10.5,10.9,168390
HTI,20200325,10.4,11,10.4,11,5880
HTL,20200325,13.85,13.85,13.5,13.5,310
HTN,20200325,14.5,15.2,14.5,15.2,61510
HTT,20200325,1.09,1.09,1.01,1.01,40130
HTV,20200325,11.9,11.95,11.5,11.95,560
HU1,20200325,6.41,6.41,6.41,6.41,0
HU3,20200325,7.27,7.27,7.1,7.1,110
HUB,20200325,17,17,16.8,17,26190
HVG,20200325,5.2,5.2,4.55,4.55,521450
HVH,20200325,8.9,8.9,8.28,8.69,768930
HVN,20200325,18.75,19.3,18.7,19.3,810880
HVX,20200325,3.46,3.46,3.46,3.46,40
IBC,20200325,21,21.5,21,21.5,132610
ICT,20200325,12.9,12.9,12.7,12.7,1090
IDI,20200325,3.59,3.62,3.51,3.57,704130
IJC,20200325,9.23,9.4,9.15,9.35,140410
ILB,20200325,13.8,13.8,13.6,13.8,24100
IMP,20200325,45,45.9,43.1,45.9,132060
ITA,20200325,2.03,2.09,2.01,2.08,2385270
ITC,20200325,11.562,11.562,11.562,11.562,5449
ITD,20200325,7.29,7.67,7,7.67,20970
JVC,20200325,2.77,2.77,2.59,2.65,494640
KBC,20200325,10.6,11.15,10.55,11.15,1573040
KDC,20200325,15.35,16.5,15.35,16,183360
KDH,20200325,19.2,19.55,19.15,19.35,364740
KHP,20200325,8.99,9,8.59,8.59,2570
KMR,20200325,2.08,2.08,2.07,2.07,19640
KOS,20200325,27.2,28,27.1,27.8,214030
KPF,20200325,21.4,21.4,21.4,21.4,0
KSB,20200325,13.4,13.45,13,13.2,931920
L10,20200325,14.05,14.05,12.25,12.25,80
LAF,20200325,9,9.89,9,9.89,110
LBM,20200325,25.4,25.4,25.4,25.4,30
LCG,20200325,4.25,4.43,4.25,4.32,355180
LCM,20200325,0.6,0.66,0.6,0.6,66170
LDG,20200325,5.4,5.53,5.21,5.53,2949640
LEC,20200325,16.9,16.9,16.9,16.9,200
LGC,20200325,41.7,44,41.7,44,1770
LGL,20200325,4.4,4.65,4.4,4.64,47590
LHG,20200325,11.6,12.15,11.6,12,139350
LIX,20200325,42.321,42.321,41.924,42.221,1191
LM8,20200325,22,22.2,22,22.2,30
LMH,20200325,1.45,1.46,1.39,1.41,269490
LSS,20200325,4.15,4.29,4.15,4.28,36580
MBB,20200325,15.3,15.65,15.05,15.65,6925670
MCG,20200325,1.58,1.58,1.41,1.46,4760
MCP,20200325,15.434,15.434,15.434,15.434,0
MDG,20200325,10.75,10.75,10.05,10.75,5170
MHC,20200325,2.79,2.79,2.51,2.51,110
MSH,20200325,26.6,28.7,26.4,28.7,280620
MSN,20200325,49,49.7,48.5,49.1,2857290
MWG,20200325,70,73,69,73,1417730
NAF,20200325,24,24.5,23.5,24,18330
NAV,20200325,18.15,18.15,18.15,18.15,10
NBB,20200325,16.484,17.31,16.266,17.31,609178
NCT,20200325,45.2,48.35,45.2,46.95,62780
NHH,20200325,40,41.75,37.75,38.6,286000
NKG,20200325,4.83,4.9,4.55,4.62,2140210
NLG,20200325,18.95,19.75,18.6,19.75,1986010
NNC,20200325,42.3,44.5,42.3,44.5,9420
NSC,20200325,79.8,79.8,79.8,79.8,240
NT2,20200325,16.8,17,16.6,16.8,297110
NTL,20200325,16.029,16.61,15.787,16.61,215494
NVL,20200325,52,52.2,51.3,52.1,316070
NVT,20200325,5,5,4.39,4.5,870
OGC,20200325,2.8,2.83,2.73,2.79,388800
OPC,20200325,47,47,47,47,100
PAC,20200325,19.4,19.4,19,19.35,36830
PAN,20200325,20.5,20.5,19.75,19.8,85790
PC1,20200325,11.4,11.55,11.05,11.4,177580
PDN,20200325,57.8,59.8,55,59.8,1210
PDR,20200325,21.9,22.121,21.856,22.121,221751
PET,20200325,6.7,7.05,6.7,7,10770
PGC,20200325,11.9,12.3,11.9,12,14720
PGD,20200325,25,25,22.1,22.1,40220
PGI,20200325,14.95,14.95,14,14.95,40
PHC,20200325,9.88,10,9.8,9.82,16730
PHR,20200325,38.6,39,37.9,38.9,296130
PIT,20200325,4.6,4.6,4.6,4.6,4210
PJT,20200325,9.8,10.4,9.8,10.4,290
PLP,20200325,7.45,7.46,7.44,7.44,9630
PLX,20200325,36.527,38.045,36.527,38.045,495175
PME,20200325,53.383,55.099,51.476,52.525,16270
PMG,20200325,13.6,13.85,13.6,13.85,7590
PNC,20200325,10.25,10.25,10.25,10.25,0
PNJ,20200325,52.736,53.715,51.856,53.715,1219130
POM,20200325,4.45,4.45,4.42,4.42,20
POW,20200325,7.88,7.92,7.77,7.85,2458770
PPC,20200325,20.585,20.777,20.202,20.777,151514
PTB,20200325,34.16,35.478,34.16,35.478,159956
PTC,20200325,4.46,4.46,4.46,4.46,750
PTL,20200325,3.58,3.58,3.58,3.58,0
PVD,20200325,8.6,8.73,8.34,8.46,3704500
PVT,20200325,7.7,8.13,7.7,8.13,1405940
PXI,20200325,2.34,2.34,2.34,2.34,10
PXS,20200325,2.78,2.95,2.78,2.92,41690
PXT,20200325,1.04,1.1,1.04,1.09,5180
QBS,20200325,2.05,2.05,1.97,2.05,36070
QCG,20200325,7.12,7.12,7.12,7.12,32080
RAL,20200325,62.688,62.688,61.048,62.688,8813
RDP,20200325,7.2,7.2,7.2,7.2,10
REE,20200325,28.8,29.5,28.45,29.2,358100
RIC,20200325,5,5,4.56,4.81,60
ROS,20200325,4.24,4.72,4.24,4.29,14039260
S4A,20200325,26.6,26.6,25.916,26.014,552
SAB,20200325,116,123,115.9,120,137910
SAM,20200325,9.13,9.18,8.95,9.04,225050
SAV,20200325,6.46,7.42,6.46,7.42,32700
SBA,20200325,14.45,14.45,13.3,14.2,22710
SBT,20200325,11.9,12.6,11.9,11.9,2499150
SBV,20200325,9.59,9.6,9.55,9.6,2120
SC5,20200325,19.3,19.3,19.3,19.3,30
SCD,20200325,23.3,23.3,21.5,21.5,220
SCR,20200325,4.1,4.25,4,4.25,2303930
SCS,20200325,87.5,91.2,87.5,91,48260
SFC,20200325,19.35,19.4,19.35,19.4,910
SFG,20200325,4.97,4.99,4.64,4.99,15900
SFI,20200325,20,20.15,20,20.15,810
SGN,20200325,59.2,60.5,58,58,3050
SGR,20200325,15.9,16,15.8,15.8,5330
SGT,20200325,4.18,4.18,3.64,4,436770
SHA,20200325,3.81,4,3.8,3.94,5320
SHI,20200325,8.45,8.45,8,8.27,1114330
SHP,20200325,22.5,22.5,22.5,22.5,2080
SII,20200325,18.9,20.3,18.9,20.3,220
SJD,20200325,16,16.2,15.95,16.15,32320
SJF,20200325,1.29,1.34,1.26,1.33,507640
SJS,20200325,17.4,17.65,17.1,17.2,36680
SKG,20200325,8.3,8.3,8.1,8.12,194980
SMA,20200325,14.9,14.9,14.9,14.9,0
SMB,20200325,29,29.5,28.4,29.5,35410
SMC,20200325,10.9,10.95,10.85,10.85,2120
SPM,20200325,11,11,11,11,10
SRC,20200325,16.7,16.8,15.5,16.5,10670
SRF,20200325,12.142,12.33,11.389,12.33,765
SSC,20200325,50.3,52.5,50,50,40
SSI,20200325,11.175,11.476,10.96,11.476,2763857
ST8,20200325,11.75,11.75,11.75,11.75,70
STB,20200325,9.15,9.26,8.9,9.11,9894240
STG,20200325,15.9,16.5,15.9,16.5,40
STK,20200325,14.3,15,14.3,14.9,65020
SVC,20200325,42.2,42.2,41.5,41.5,20
SVI,20200325,63.1,67.5,63.1,63.2,120
SVT,20200325,7.17,7.7,7.17,7.7,30
SZC,20200325,13.65,14.4,13.65,14.35,194710
SZL,20200325,31,31,29.6,31,48200
TAC,20200325,19.63,20.418,19.63,20.418,65
TBC,20200325,22.5,22.5,22.5,22.5,0
TCB,20200325,16.5,16.7,16.3,16.6,2952270
TCD,20200325,9.9,10,9.9,10,20
TCH,20200325,17.4,18.9,16.95,18.25,2265810
TCL,20200325,15.3,16,15.3,16,26680
TCM,20200325,12.6,13,12.35,12.9,609310
TCO,20200325,11.8,11.8,10.3,11.75,70
TCR,20200325,2.98,2.98,2.61,2.61,600
TCT,20200325,29.7,30.1,29.5,29.6,9400
TDC,20200325,7,7,6.72,6.97,281450
TDG,20200325,1.8,1.8,1.72,1.8,224120
TDH,20200325,6.22,6.49,6.22,6.42,829690
TDM,20200325,16.6,16.6,15,16.3,1155220
TDW,20200325,21.068,21.068,19.047,20.635,561
TEG,20200325,3.2,3.2,3.2,3.2,1010
TGG,20200325,1.24,1.24,1.15,1.15,180020
THG,20200325,42.117,42.117,39.89,41.052,2169
THI,20200325,32,32,32,32,570
TIP,20200325,14,14.8,14,14.6,18210
TIX,20200325,25.481,28.259,25.433,28.259,198
TLD,20200325,4.58,4.58,4.2,4.44,94750
TLG,20200325,28.1,29,28.1,28.3,25330
TLH,20200325,2.66,2.75,2.65,2.72,98060
TMP,20200325,32,32,32,32,2490
TMS,20200325,22.95,22.95,22.95,22.95,0
TMT,20200325,4.15,4.77,4.15,4.77,4960
TN1,20200325,61,61.3,61,61.3,1140
TNA,20200325,14.5,15,13.6,14.5,32410
TNC,20200325,14,14,13,14,910
TNI,20200325,10,10.5,9.83,10.5,673290
TNT,20200325,1.55,1.58,1.55,1.58,141920
TPB,20200325,21.55,21.95,21.55,21.9,249770
TPC,20200325,8.06,8.06,8.06,8.06,0
TRA,20200325,47,50.2,47,50.2,5720
TRC,20200325,26.35,26.35,24.7,25.2,1120
TS4,20200325,2.79,2.79,2.79,2.79,0
TSC,20200325,2.16,2.26,2.04,2.12,259700
TTB,20200325,2.56,2.68,2.56,2.61,276410
TTE,20200325,13.85,13.85,13.85,13.85,10
TTF,20200325,2.12,2.28,2.12,2.21,1403680
TV2,20200325,55.3,56.9,52.9,52.9,121770
TVB,20200325,16.7,16.75,16.4,16.45,200930
TVS,20200325,11,11,11,11,3080
TVT,20200325,20.528,20.975,20.528,20.975,8873
TYA,20200325,11.8,11.8,11.7,11.75,2210
UDC,20200325,2.91,3.2,2.91,2.91,5730
UIC,20200325,30.791,32.326,30.114,30.114,5050
VAF,20200325,6.44,6.44,6.44,6.44,0
VCB,20200325,60,62,59.7,62,1835730
VCF,20200325,200.9,210,200,206,3380
VCI,20200325,16,16.3,16,16.05,101960
VDP,20200325,30.569,30.569,29.158,30.287,3870
VDS,20200325,6.3,6.72,6.3,6.72,50
VFG,20200325,39.1,40.5,39,39.15,4030
VGC,20200325,13.4,14.2,13.4,14.1,182820
VHC,20200325,22,22.15,21.6,22,175300
VHM,20200325,57,59.1,54,59.1,1832290
VIC,20200325,71.5,76.5,68,76.5,1401570
VID,20200325,3.48,3.9,3.48,3.9,660
VIP,20200325,4.09,4.09,4.05,4.07,30640
VIS,20200325,22.25,22.9,22.25,22.9,40
VJC,20200325,98,99.5,96.6,97.1,310640
VMD,20200325,20.3,20.3,20.3,20.3,40
VND,20200325,11.5,11.85,11.25,11.7,413700
VNE,20200325,3.38,3.48,3.32,3.4,296880
VNG,20200325,11.8,12.2,11.2,12.2,293740
VNL,20200325,13.461,13.554,13.461,13.554,21
VNM,20200325,90.6,92.1,90.1,92,2993020
VNS,20200325,7.98,7.98,7.81,7.97,45640
VOS,20200325,1.37,1.45,1.35,1.39,141280
VPB,20200325,20.4,20.5,19.7,20.3,2774030
VPD,20200325,14,14,13.5,13.5,1830
VPG,20200325,15.5,15.571,15.5,15.571,47854
VPH,20200325,3.6,3.66,3.33,3.66,12420
VPI,20200325,41.35,41.8,41.35,41.35,379740
VPS,20200325,10.25,10.25,8.91,8.91,1400
VRC,20200325,5.89,5.89,5.31,5.6,33270
VRE,20200325,18.3,18.9,16.9,18.9,4747820
VSC,20200325,19.6,20.6,19.6,20.5,104600
VSH,20200325,18,18.8,18,18,360
VSI,20200325,21.3,21.3,21.3,21.3,140
VTB,20200325,10.75,12,10.75,10.8,270
VTO,20200325,6.1,6.6,6.1,6.6,8950
YBM,20200325,3.45,3.54,3.45,3.5,1510
YEG,20200325,44.6,48.6,43.5,48.6,79610
AAA,20200324,10,10.25,9.86,10.1,2012300
AAM,20200324,11.1,11.2,11.1,11.2,3720
ABS,20200324,16.9,16.9,16.9,16.9,210860
ABT,20200324,31.1,33.3,31,33.3,2290
ACC,20200324,19.2,19.2,17.6,18.7,30
ACL,20200324,17.9,17.9,16.7,17.8,1430
ADS,20200324,10,10.1,10,10.1,2640
AGG,20200324,26.1,26.5,25.95,26.5,186990
AGM,20200324,9.5,10,9.3,10,7090
AGR,20200324,2.57,2.67,2.57,2.6,65920
AMD,20200324,3.91,3.91,3.91,3.91,141010
ANV,20200324,13.159,13.723,13.159,13.723,82845
APC,20200324,13.6,13.6,13.1,13.6,8720
APG,20200324,8,8.38,7.91,8.25,1015300
ASM,20200324,4.45,4.59,4.39,4.4,838710
ASP,20200324,5.2,5.2,4.86,5,24630
AST,20200324,41,44,41,43,20310
ATG,20200324,0.6,0.64,0.59,0.64,28170
BBC,20200324,46,46.8,45,46.8,640
BCE,20200324,6.35,6.6,6.35,6.5,20250
BCG,20200324,4.95,5.24,4.94,5.1,583520
BFC,20200324,10.45,10.65,10.15,10.2,32150
BHN,20200324,53.3,53.3,52.9,52.9,2040
BIC,20200324,24.8,24.8,24.8,24.8,310
BID,20200324,31,31.95,30.7,31.6,1227020
BMC,20200324,10.55,11,10.3,11,17550
BMI,20200324,13.785,14.813,13.785,13.785,327559
BMP,20200324,31.854,32.524,31.567,32.045,166842
BRC,20200324,10.5,10.5,10.5,10.5,0
BSI,20200324,8.47,8.47,8.3,8.3,4020
BTP,20200324,12,12.1,11.8,11.9,7420
BTT,20200324,36.1,36.1,36.1,36.1,0
BVH,20200324,33,34.55,32.5,34.55,656590
BWE,20200324,17.2,18,17.2,17.9,100110
C32,20200324,19.8,20,18.9,20,41730
C47,20200324,7.55,7.55,7.25,7.49,19000
CAV,20200324,55.702,58.583,55.702,57.622,656
CCI,20200324,10.55,10.55,10.55,10.55,10
CCL,20200324,4.42,4.74,4.41,4.7,123660
CDC,20200324,13.2,13.2,13.2,13.2,10
CEE,20200324,16.2,16.2,15.2,16.2,24880
CHP,20200324,17.2,18,17,18,10020
CIG,20200324,1.98,1.98,1.98,1.98,0
CII,20200324,17.6,19.1,17.6,18.75,572960
CLC,20200324,22.8,23.5,22.8,23.5,12500
CLG,20200324,2.02,2.3,2.02,2.3,69300
CLL,20200324,29,29,29,29,0
CLW,20200324,28.85,28.85,28.85,28.85,0
CMG,20200324,21.9,21.9,21.3,21.5,38980
CMV,20200324,18.45,18.45,18.3,18.45,570
CMX,20200324,10,10.3,9.5,10.3,28140
CNG,20200324,20,20,19.9,20,14420
COM,20200324,50.7,50.7,46.05,48.5,140
CRC,20200324,11.25,11.3,10.6,11.3,84230
CRE,20200324,15.8,15.8,15,15.8,14860
CSM,20200324,13.3,13.6,13.3,13.6,66130
CSV,20200324,18.2,18.6,18,18.35,48610
CTD,20200324,50.1,52,50,51.3,114070
CTF,20200324,21.6,22.35,21.6,22.35,154830
CTG,20200324,18.45,18.7,17.65,18.3,6361270
CTI,20200324,20.15,21.5,20.15,21.3,12130
CTS,20200324,5.71,6,5.61,5.8,72070
CVT,20200324,14.6,15.05,14.5,14.95,230680
D2D,20200324,44.751,45.918,44.021,44.945,124458
DAG,20200324,5.08,5.12,4.8,5.07,163820
DAH,20200324,8,8,7.61,7.89,81560
DAT,20200324,14.9,14.9,14.9,14.9,0
DBC,20200324,13.674,14.606,13.209,14.606,246606
DBD,20200324,45.5,46.5,45.5,46.5,79830
DCL,20200324,19.55,20.5,19,19.9,178710
DCM,20200324,5.42,5.7,5.4,5.62,858450
DGW,20200324,18.1,18.35,17.6,17.6,424060
DHA,20200324,27.215,27.215,27.215,27.215,11
DHC,20200324,30.176,31.05,30.176,31.05,264719
DHG,20200324,70.13,73.423,70.13,73.23,9715
DHM,20200324,4.17,4.46,4,4.15,3570
DIC,20200324,1.52,1.67,1.5,1.57,260570
DIG,20200324,10.6,10.75,10.05,10.75,1548700
DLG,20200324,1.7,1.8,1.66,1.8,8513590
DMC,20200324,48.6,48.6,47.1,48.5,3630
DPG,20200324,22.586,23.355,21.385,22.73,286756
DPM,20200324,10.671,11.057,10.671,11.009,474189
DPR,20200324,35.3,35.35,34.6,35.1,3270
DQC,20200324,14.065,14.953,14.018,14.299,79201
DRC,20200324,16.75,16.95,16.2,16.75,273530
DRH,20200324,3.85,3.85,3.85,3.85,329140
DRL,20200324,48.72,48.72,48.526,48.526,72
DSN,20200324,41.15,42.9,41.15,42.5,17390
DTA,20200324,3.44,3.67,3.44,3.67,2040
DTL,20200324,17.7,17.7,17.7,17.7,0
DTT,20200324,11.8,11.8,11.8,11.8,0
DVP,20200324,29.4,29.8,29.4,29.75,10600
DXG,20200324,9.6,9.73,9.25,9.41,1534020
DXV,20200324,2.7,2.7,2.7,2.7,10
E1VFVN30,20200324,10.35,11.23,10.35,10.4,2835490
EIB,20200324,15.1,16.1,15.1,16,139440
ELC,20200324,4.28,4.32,4.03,4.3,32640
EMC,20200324,12,12,12,12,0
EVE,20200324,7.342,8.205,7.204,7.342,217026
EVG,20200324,2.27,2.35,2.26,2.32,238310
FCM,20200324,6.09,6.09,5.34,5.7,8090
FCN,20200324,6.9,7.15,6.7,7.01,466070
FDC,20200324,8.53,9.17,8.53,9.17,140
FIR,20200324,29,29.05,28.5,29.05,35940
FIT,20200324,5.57,6,5.57,5.95,700550
FLC,20200324,3.35,3.35,3.04,3.14,11045430
FMC,20200324,18,18,17.1,17.5,64820
FPT,20200324,38.383,38.383,37.104,37.957,2569241
FRT,20200324,12.6,13,12.35,12.7,311670
FTM,20200324,1.47,1.58,1.47,1.5,228030
FTS,20200324,9.161,9.99,9.161,9.772,6602
FUESSVFL,20200324,11,11,10.42,10.42,1610
GAB,20200324,123.6,127,123.6,123.6,372250
GAS,20200324,56,56.4,54.5,56.2,769350
GDT,20200324,21.3,21.5,21.1,21.2,11270
GEG,20200324,19.3,19.3,18.5,19.15,316100
GEX,20200324,13.15,14.2,13.15,14.05,1715500
GIL,20200324,15.556,16.094,15.458,16.045,23191
GMC,20200324,13.15,13.95,13.15,13.95,1270
GMD,20200324,15.7,15.7,15,15.7,385850
GSP,20200324,9.8,9.8,9.7,9.7,120
GTA,20200324,10.351,10.351,9.631,9.721,89
GTN,20200324,13,13.9,13,13.9,463240
GVR,20200324,8.25,8.89,8.25,8.7,683830
HAG,20200324,2.74,2.74,2.6,2.72,2849490
HAH,20200324,7.93,8.8,7.93,8.7,170040
HAI,20200324,3.67,3.67,3.67,3.67,619110
HAP,20200324,2.9,3.02,2.83,3.02,6000
HAR,20200324,2.46,2.6,2.46,2.55,679800
HAS,20200324,6.35,6.35,6.35,6.35,0
HAX,20200324,8.319,9.068,8.319,8.807,249136
HBC,20200324,6.9,7.34,6.9,6.96,2389580
HCD,20200324,2.03,2.16,2,2.01,133380
HCM,20200324,13.2,13.4,12.5,12.55,1872520
HDB,20200324,19.45,19.7,18.7,19,1649110
HDC,20200324,12.846,13.28,12.542,13.28,533337
HDG,20200324,17.3,18.2,16.7,17.65,572080
HHS,20200324,3.2,3.56,3.2,3.56,2522110
HID,20200324,2.129,2.345,2.129,2.195,1014896
HII,20200324,12.7,12.75,12.4,12.6,218760
HMC,20200324,10.8,11.1,10.7,11.05,17930
HNG,20200324,12.7,12.7,12.3,12.7,277000
HOT,20200324,25.9,25.9,25.9,25.9,0
HPG,20200324,17,17.35,16.65,17.1,13831390
HPX,20200324,25.861,26.166,25.774,26.079,355985
HQC,20200324,1.06,1.13,1.05,1.11,10814460
HRC,20200324,40.65,40.65,40.65,40.65,220
HSG,20200324,5.042,5.137,4.814,4.823,5274064
HSL,20200324,4.5,4.59,4.2,4.45,37150
HT1,20200324,11.1,11.2,10.15,10.9,182240
HTI,20200324,10.5,10.65,10.05,10.65,5690
HTL,20200324,12.7,13.4,12.6,13.4,580
HTN,20200324,14.6,15,14.2,14.5,27880
HTT,20200324,1.01,1.08,1.01,1.08,39110
HTV,20200324,12.1,12.1,11.9,11.9,40
HU1,20200324,6.41,6.41,6.41,6.41,550
HU3,20200324,6.8,6.8,6.8,6.8,500
HUB,20200324,16.95,17.25,16.4,17.25,16110
HVG,20200324,4.88,5.21,4.86,4.86,330460
HVH,20200324,8.9,9.08,8.28,8.9,823070
HVN,20200324,18.15,18.6,17.5,18.3,716080
HVX,20200324,3.46,3.46,3.46,3.46,0
IBC,20200324,20.9,21,20.7,21,116490
ICT,20200324,12.05,12.9,12,12.9,4010
IDI,20200324,3.4,3.55,3.4,3.5,382160
IJC,20200324,8.45,9.03,8.4,9.03,318570
ILB,20200324,13.6,13.9,13.2,13.8,3110
IMP,20200324,45.05,47,44.35,44.35,194710
ITA,20200324,1.91,2.02,1.9,2,1421640
ITC,20200324,11.47,12.296,11.47,12.296,163
ITD,20200324,7.27,7.3,7.25,7.3,25800
JVC,20200324,2.65,2.79,2.64,2.65,469730
KBC,20200324,10.1,10.45,10,10.45,2242420
KDC,20200324,15.2,15.5,15,15.45,156250
KDH,20200324,19.8,19.8,18.4,19.15,228300
KHP,20200324,9,9.04,8.99,9.04,80
KMR,20200324,2.08,2.08,1.97,2.08,79570
KOS,20200324,27.25,27.6,26.2,27,177260
KPF,20200324,21.4,21.4,21.4,21.4,10
KSB,20200324,12.6,13,12.6,12.6,1704220
L10,20200324,13.15,13.15,13.15,13.15,0
LAF,20200324,9.35,9.35,9.35,9.35,0
LBM,20200324,25.4,25.4,25.1,25.1,1020
LCG,20200324,4.26,4.37,4.21,4.25,596430
LCM,20200324,0.62,0.63,0.6,0.63,61980
LDG,20200324,5.5,5.5,5.24,5.24,3657770
LEC,20200324,16.5,16.5,16.5,16.5,0
LGC,20200324,41.8,44,41.8,44,70
LGL,20200324,4.66,4.66,4.34,4.5,39110
LHG,20200324,11.3,11.7,11.3,11.6,90570
LIX,20200324,41.627,42.023,41.329,41.924,52748
LM8,20200324,22,22,22,22,10
LMH,20200324,1.32,1.42,1.32,1.39,552630
LSS,20200324,3.77,4.1,3.77,4.1,41780
MBB,20200324,15,15,14.45,14.8,7412520
MCG,20200324,1.42,1.52,1.42,1.5,40280
MCP,20200324,15.434,15.434,15.434,15.434,0
MDG,20200324,10.75,10.75,10.75,10.75,10
MHC,20200324,2.47,2.64,2.45,2.64,64050
MSH,20200324,27.05,27.75,26.85,26.85,254530
MSN,20200324,48.5,49.1,48.3,49.1,3558350
MWG,20200324,71.8,71.8,66.8,68.8,1567590
NAF,20200324,23.9,24.2,23,23.4,18210
NAV,20200324,17,17,17,17,0
NBB,20200324,16.31,16.353,15.831,16.179,52915
NCT,20200324,44.75,48,44.75,45.2,45000
NHH,20200324,39,41.3,39,40,301380
NKG,20200324,4.83,4.9,4.83,4.83,1900300
NLG,20200324,18.2,18.5,17.7,18.5,1176690
NNC,20200324,41.8,42.6,41.8,42,5980
NSC,20200324,79.8,79.8,79.8,79.8,250
NT2,20200324,16.45,16.7,16.35,16.45,368930
NTL,20200324,15.012,15.69,15.012,15.545,125743
NVL,20200324,51.5,52.5,51.4,52,418880
NVT,20200324,4.69,4.69,4.69,4.69,20
OGC,20200324,2.84,2.85,2.72,2.72,155520
OPC,20200324,45.8,47,45.6,45.6,2660
PAC,20200324,18.4,19.4,18.4,19.4,36000
PAN,20200324,17.2,19.7,17.2,19.7,228010
PC1,20200324,11.4,11.4,10.7,11.05,319500
PDN,20200324,57.5,58,57.5,58,50
PDR,20200324,22.121,22.121,21.9,21.9,411112
PET,20200324,6.3,6.69,6.3,6.65,147110
PGC,20200324,11.95,11.95,11.55,11.9,34760
PGD,20200324,26.75,26.8,23.7,23.7,4730
PGI,20200324,14.9,14.95,14,14,1060
PHC,20200324,9.45,9.8,9.45,9.8,15940
PHR,20200324,36.9,38.6,36.5,37.2,386200
PIT,20200324,4.94,4.94,4.94,4.94,1040
PJT,20200324,9.8,10.3,9.5,9.8,1850
PLP,20200324,6.42,6.98,6.42,6.98,470
PLX,20200324,35.863,35.958,33.586,35.579,1209158
PME,20200324,51.476,53.955,51,52.429,3346
PMG,20200324,14.1,14.1,13.6,13.6,3510
PNC,20200324,11.55,11.55,10.25,10.25,40
PNJ,20200324,50.388,51.366,49.214,50.29,842942
POM,20200324,4.16,4.45,4.16,4.16,2700
POW,20200324,7.51,7.8,7.46,7.53,5979090
PPC,20200324,19.628,20.106,19.628,19.819,106333
PTB,20200324,31.769,34.648,31.623,33.184,953864
PTC,20200324,4.17,4.17,4.17,4.17,10
PTL,20200324,3.12,3.58,3.12,3.58,9410
PVD,20200324,8.16,8.39,8,8.18,4381080
PVT,20200324,7.47,7.65,7.32,7.6,1719170
PXI,20200324,2.35,2.35,2.35,2.35,0
PXS,20200324,2.79,2.99,2.78,2.96,88480
PXT,20200324,1.05,1.1,1.03,1.1,5970
QBS,20200324,1.95,2.14,1.94,1.96,20000
QCG,20200324,7.65,7.65,7.65,7.65,11180
RAL,20200324,58.926,62.688,58.926,62.688,13759
RDP,20200324,6.7,6.9,6.7,6.9,13930
REE,20200324,28.4,28.6,27.7,28.2,463230
RIC,20200324,4.21,4.83,4.21,4.83,1070
ROS,20200324,4.54,4.54,4.54,4.54,2485830
S4A,20200324,26.6,26.6,25.036,25.036,266
SAB,20200324,112,119.8,111.5,115.5,24520
SAM,20200324,9.04,9.04,8.71,9.04,200440
SAV,20200324,7.96,7.96,6.94,6.94,10760
SBA,20200324,14.3,14.3,13.2,13.85,55110
SBT,20200324,13.7,13.7,12.75,12.75,1990370
SBV,20200324,9,9.5,9,9.5,150
SC5,20200324,19.9,19.9,18.05,18.05,250
SCD,20200324,22.05,22.05,22.05,22.05,70
SCR,20200324,3.67,4.05,3.6,4.05,2476100
SCS,20200324,92.6,92.6,86.3,87.1,24590
SFC,20200324,21.3,21.3,18.7,20.8,190
SFG,20200324,4.72,4.98,4.65,4.98,12460
SFI,20200324,19,19,19,19,2290
SGN,20200324,56.7,61,56.7,57.7,2710
SGR,20200324,16,16,15,15.8,6580
SGT,20200324,3.91,3.91,3.91,3.91,290
SHA,20200324,3.9,3.95,3.83,3.95,7410
SHI,20200324,8.07,8.35,7.95,8.35,401600
SHP,20200324,22.5,22.5,22.5,22.5,0
SII,20200324,20.3,20.3,20.3,20.3,0
SJD,20200324,15.5,16,15.5,15.7,94440
SJF,20200324,1.26,1.29,1.24,1.26,351430
SJS,20200324,17.7,17.7,17.05,17.2,19970
SKG,20200324,7.95,8.8,7.92,8,222110
SMA,20200324,14.9,14.9,14.9,14.9,10
SMB,20200324,28,28.7,28,28.5,5920
SMC,20200324,11.1,11.1,10.3,10.3,350
SPM,20200324,10.15,10.95,10.15,10.95,540
SRC,20200324,17.7,17.7,15.6,16.6,3730
SRF,20200324,11.671,11.671,10.589,11.53,1147
SSC,20200324,50.2,50.2,50.2,50.2,0
SSI,20200324,11.132,11.175,10.488,10.746,3501280
ST8,20200324,11,11,11,11,500
STB,20200324,9.12,9.17,8.8,8.8,7815200
STG,20200324,17,17,17,17,2050
STK,20200324,13.3,14.2,13.3,14.05,48740
SVC,20200324,42.2,43,42.2,42.2,14300
SVI,20200324,63.1,63.1,63.1,63.1,0
SVT,20200324,7.18,7.7,7.18,7.7,20
SZC,20200324,13.45,13.95,13.45,13.65,399890
SZL,20200324,30.5,30.5,29.15,29.5,15630
TAC,20200324,19.26,20.371,19.121,19.121,907
TBC,20200324,22,23,22,22.5,250
TCB,20200324,16.5,16.5,16,16.1,3209920
TCD,20200324,9.5,10.25,9.5,10.25,90
TCH,20200324,18.2,18.2,18.2,18.2,126240
TCL,20200324,14.5,16.1,14.5,15.3,11000
TCM,20200324,11.45,12.35,11.25,12.15,523090
TCO,20200324,10.35,11.05,10.35,11.05,30
TCR,20200324,2.8,2.8,2.8,2.8,900
TCT,20200324,29.5,29.6,29.5,29.6,10110
TDC,20200324,6.55,6.85,6.55,6.8,68010
TDG,20200324,1.69,1.8,1.68,1.78,367890
TDH,20200324,6.1,6.45,6.05,6.11,1221960
TDM,20200324,16.149,16.843,15.654,15.654,1105915
TDW,20200324,20.154,20.154,20.154,20.154,1559
TEG,20200324,3.17,3.17,3.17,3.17,0
TGG,20200324,1.19,1.23,1.11,1.23,78260
THG,20200324,39.697,40.229,39.697,40.181,5794
THI,20200324,29,31,28.1,31,3580
TIP,20200324,13.5,14.25,13.5,14,10060
TIX,20200324,27.301,27.301,27.301,27.301,282
TLD,20200324,4.44,4.58,4.32,4.44,148210
TLG,20200324,30.25,30.25,28.3,28.6,17340
TLH,20200324,2.7,2.8,2.65,2.65,35740
TMP,20200324,32,32,32,32,320
TMS,20200324,22.95,22.95,22.95,22.95,20
TMT,20200324,4.53,4.53,4.46,4.46,1940
TN1,20200324,60.3,61,60.3,61,1610
TNA,20200324,14.8,14.8,14.5,14.5,11080
TNC,20200324,12.9,13.65,12.9,13.65,510
TNI,20200324,9.78,9.85,9.71,9.85,217700
TNT,20200324,1.46,1.56,1.46,1.55,222480
TPB,20200324,21.5,21.95,21,21.95,1415010
TPC,20200324,8.06,8.06,8.06,8.06,0
TRA,20200324,47,47,47,47,1800
TRC,20200324,23.05,24.7,23.05,24.65,180
TS4,20200324,2.64,2.79,2.64,2.79,6200
TSC,20200324,1.93,2.16,1.93,2.16,942860
TTB,20200324,2.53,2.75,2.52,2.56,481460
TTE,20200324,14.85,14.85,14.85,14.85,20
TTF,20200324,2.25,2.3,2.15,2.15,950670
TV2,20200324,55.5,56.9,55.3,55.3,108690
TVB,20200324,16.55,16.7,16.5,16.55,141190
TVS,20200324,11.3,11.3,11.3,11.3,1710
TVT,20200324,20.082,20.528,19.546,20.528,8257
TYA,20200324,11.4,11.4,11.3,11.3,4030
UDC,20200324,3.12,3.12,2.91,3.12,4620
UIC,20200324,32.371,32.371,32.371,32.371,33
VAF,20200324,6.44,6.44,6.44,6.44,10
VCB,20200324,57.2,58.4,56.6,58,1498070
VCF,20200324,199.9,200.4,187.2,200,3620
VCI,20200324,16.9,16.9,15.8,16,82950
VDP,20200324,29.158,29.158,29.158,29.158,1063
VDS,20200324,5.87,6.3,5.86,6.3,400
VFG,20200324,40,41,39.5,40,5840
VGC,20200324,13.3,13.7,13.15,13.4,572680
VHC,20200324,22.2,23,21.1,21.1,358440
VHM,20200324,55.4,58.4,55.3,55.3,2036510
VIC,20200324,71.8,75,71.5,71.5,1474050
VID,20200324,4,4,3.72,3.72,450
VIP,20200324,4.03,4.15,3.96,4.09,17810
VIS,20200324,20.95,23.9,20.95,23.9,40
VJC,20200324,94.8,98,94.6,96.5,331440
VMD,20200324,19.1,20.35,19.1,20.35,20
VND,20200324,11.05,11.8,11.05,11.5,379870
VNE,20200324,3.25,3.39,3.2,3.39,1558630
VNG,20200324,12.9,12.9,12,12,197860
VNL,20200324,13.367,13.367,13.132,13.132,32
VNM,20200324,83.7,88.3,83.7,86.1,1739530
VNS,20200324,7.82,7.98,7.81,7.82,109330
VOS,20200324,1.37,1.44,1.34,1.37,60570
VPB,20200324,19.6,20.15,18.6,19.5,5084480
VPD,20200324,13,13.3,13,13.3,6720
VPG,20200324,15.5,15.5,15.429,15.5,50242
VPH,20200324,3.19,3.5,3.19,3.48,64080
VPI,20200324,41.2,41.5,40.9,41.35,403300
VPS,20200324,11,11,9.58,9.58,170
VRC,20200324,5.25,5.69,5.16,5.65,125490
VRE,20200324,17.7,18,17.7,17.7,6890560
VSC,20200324,19.5,20.2,19.5,19.6,85470
VSH,20200324,18.5,18.5,17.7,17.9,18770
VSI,20200324,22.9,22.9,22.9,22.9,0
VTB,20200324,12.45,12.45,11.4,11.4,2730
VTO,20200324,6.2,6.69,6.07,6.25,2210
YBM,20200324,3.18,3.45,3.18,3.31,13930
YEG,20200324,45.45,47.1,45.45,45.45,74250
AAA,20200323,10.05,10.5,9.86,9.86,3325580
AAM,20200323,11.45,11.5,10.7,11.2,7330
ABS,20200323,15.8,15.8,15.8,15.8,8110
ABT,20200323,31.5,31.55,31,31.2,9090
ACC,20200323,19.3,19.3,17.7,18.9,330
ACL,20200323,17,18.15,17,17.85,40980
ADS,20200323,10.8,11.05,9.65,9.65,3910
AGG,20200323,26.4,26.45,26,26.1,111930
AGM,20200323,9.7,10,9.3,10,2010
AGR,20200323,2.78,2.78,2.64,2.64,193360
AMD,20200323,4.2,4.2,4.2,4.2,113490
ANV,20200323,14.757,14.757,13.77,13.77,321751
APC,20200323,14,14.8,13.6,13.6,40710
APG,20200323,8.3,8.3,7.9,7.9,1000280
ASM,20200323,4.83,4.9,4.61,4.61,1072670
ASP,20200323,5.5,5.5,5.21,5.21,95610
AST,20200323,46.2,46.2,43,43,21980
ATG,20200323,0.6,0.66,0.6,0.6,54680
BBC,20200323,46.9,46.9,43.75,43.75,230
BCE,20200323,6.68,6.68,6.37,6.37,61160
BCG,20200323,5.32,5.43,5.31,5.31,92270
BFC,20200323,11.2,11.2,10.45,10.45,197480
BHN,20200323,53,53,49.85,49.85,2790
BIC,20200323,24.75,24.8,23.55,24.8,3920
BID,20200323,31,31.9,30.8,30.8,2728710
BMC,20200323,10.8,10.8,10.55,10.75,18490
BMI,20200323,14.953,14.953,14.813,14.813,131845
BMP,20200323,32.524,33.48,31.806,31.806,485107
BRC,20200323,10.5,10.5,10.5,10.5,0
BSI,20200323,8,8,7.91,7.92,2430
BTP,20200323,12,12,11.5,11.8,29080
BTT,20200323,36,38,36,36.1,1060
BVH,20200323,35,35,32.3,32.3,719140
BWE,20200323,19.05,19.05,17.75,17.75,404970
C32,20200323,19,20,18.7,18.9,35290
C47,20200323,7.8,7.8,7.54,7.79,78060
CAV,20200323,60.215,61.464,58.583,58.583,895
CCI,20200323,11.3,11.3,11.25,11.25,30
CCL,20200323,5.05,5.05,4.74,4.74,85810
CDC,20200323,14.5,14.5,14.1,14.1,21920
CEE,20200323,15.8,16.5,15.5,16.2,20200
CHP,20200323,18,18.9,17.65,17.7,50750
CIG,20200323,1.73,1.98,1.73,1.98,290
CII,20200323,19.3,19.3,18.55,18.55,600410
CLC,20200323,23.6,24.45,23.6,24.45,35370
CLG,20200323,2.16,2.3,2.15,2.15,151150
CLL,20200323,29,29,29,29,0
CLW,20200323,28.85,28.85,28.85,28.85,0
CMG,20200323,22.4,22.8,21.5,21.5,37370
CMV,20200323,17,17.95,17,17.45,70
CMX,20200323,10.75,10.75,10,10,242430
CNG,20200323,20.75,20.75,20.1,20.1,11380
COM,20200323,51.1,51.1,44.85,49.5,170
CRC,20200323,11.25,11.3,11,11.3,62440
CRE,20200323,16,16.2,15.2,15.8,12390
CSM,20200323,14.35,14.35,13.5,13.6,87910
CSV,20200323,18.95,18.95,18,18.2,78480
CTD,20200323,52.3,52.3,50.1,50.1,200910
CTF,20200323,21.8,22.4,21.75,22.2,142220
CTG,20200323,18.8,19,18.45,18.45,6448830
CTI,20200323,21.5,21.9,20.2,21.5,133310
CTS,20200323,6.15,6.16,6.03,6.03,116890
CVT,20200323,15.55,15.55,14.6,14.6,302930
D2D,20200323,45.918,46.599,45.626,45.626,233313
DAG,20200323,5.46,5.47,5.08,5.08,223300
DAH,20200323,8.18,8.18,7.61,8.18,130170
DAT,20200323,14.9,14.9,14.9,14.9,0
DBC,20200323,14.69,14.733,13.674,13.674,543784
DBD,20200323,44.2,46,44.2,46,148130
DCL,20200323,19.9,21.2,19.55,19.55,502310
DCM,20200323,5.87,5.9,5.51,5.51,648570
DGW,20200323,19.3,19.3,18.15,18.15,203960
DHA,20200323,26.369,26.698,25.617,26.228,21009
DHC,20200323,31.535,32.068,30.71,30.71,315383
DHG,20200323,70.711,74.586,70.324,73.133,54065
DHM,20200323,4.17,4.17,4.17,4.17,0
DIC,20200323,1.62,1.73,1.61,1.61,317880
DIG,20200323,11.1,11.45,10.7,10.7,2354750
DLG,20200323,1.81,1.81,1.72,1.72,7100330
DMC,20200323,49.9,50,48.6,48.6,2020
DPG,20200323,23.067,23.163,22.922,22.922,260131
DPM,20200323,11.202,11.202,10.671,10.671,950750
DPR,20200323,34.5,36.1,34.5,35.2,13760
DQC,20200323,14.953,15.42,14.018,14.065,315907
DRC,20200323,17.45,17.5,16.75,16.75,501740
DRH,20200323,4.13,4.13,4.13,4.13,49720
DRL,20200323,50.37,50.467,48.623,48.623,629
DSN,20200323,44,44,41.3,41.7,17560
DTA,20200323,3.56,3.7,3.23,3.69,220
DTL,20200323,17.7,17.7,17.7,17.7,0
DTT,20200323,11.8,11.8,11.8,11.8,0
DVP,20200323,30.3,30.9,28.9,29.4,15240
DXG,20200323,10.1,10.1,9.72,9.72,3637850
DXV,20200323,2.83,2.9,2.83,2.9,4720
E1VFVN30,20200323,10.46,10.81,10.46,10.5,1948010
EIB,20200323,16,16.3,14.85,16,398180
ELC,20200323,4.6,4.6,4.28,4.28,133290
EMC,20200323,12,12,12,12,0
EVE,20200323,7.893,8.232,7.672,7.746,36696
EVG,20200323,2.38,2.4,2.24,2.27,247500
FCM,20200323,5.73,6.1,5.72,5.72,700
FCN,20200323,7.2,7.3,7.04,7.04,400320
FDC,20200323,9.17,9.17,9.17,9.17,4100
FIR,20200323,29.95,29.95,28.4,29,49820
FIT,20200323,5.99,6.4,5.98,5.98,938800
FLC,20200323,3.33,3.4,3.26,3.26,14550540
FMC,20200323,19,19.1,18.05,18.05,98330
FPT,20200323,39.322,40.004,37.872,37.872,3313917
FRT,20200323,13.35,14,13.25,13.25,280390
FTM,20200323,1.57,1.58,1.57,1.57,212850
FTS,20200323,10.033,10.033,9.772,9.772,101075
FUESSVFL,20200323,11.99,11.99,11.2,11.2,290
GAB,20200323,132.2,141.3,132.2,132.2,498220
GAS,20200323,55.2,56,53.9,53.9,779860
GDT,20200323,22.7,22.7,21.25,21.25,16810
GEG,20200323,20.3,20.6,19.1,19.3,303330
GEX,20200323,13.6,14.1,13.5,13.5,1310410
GIL,20200323,15.311,15.849,15.311,15.605,95279
GMC,20200323,14,14.8,13.95,13.95,14050
GMD,20200323,15.6,16,15.3,15.3,786690
GSP,20200323,10.45,10.45,9.9,9.9,30
GTA,20200323,10.351,10.351,10.351,10.351,11
GTN,20200323,14,14,12.6,13,304270
GVR,20200323,8.62,8.63,8.5,8.5,1698240
HAG,20200323,2.88,2.9,2.74,2.74,5117500
HAH,20200323,8.86,8.93,8.24,8.25,194550
HAI,20200323,3.94,3.94,3.94,3.94,54380
HAP,20200323,2.87,3.04,2.79,2.94,23760
HAR,20200323,2.75,2.75,2.61,2.61,676670
HAS,20200323,6.35,6.35,6.35,6.35,0
HAX,20200323,9.068,9.068,8.563,8.72,484476
HBC,20200323,7.42,7.7,7.34,7.34,1783230
HCD,20200323,2.23,2.33,2.13,2.13,87640
HCM,20200323,13.3,13.5,13,13,1029330
HDB,20200323,19.6,19.6,19.45,19.45,695880
HDC,20200323,13.02,13.193,12.542,12.542,2537504
HDG,20200323,19,19,17.7,17.7,788010
HHS,20200323,3.34,3.4,3.33,3.33,3018700
HID,20200323,2.289,2.345,2.289,2.289,721590
HII,20200323,13,13.05,12.2,12.6,141940
HMC,20200323,10.4,11.15,10.4,11.05,121580
HNG,20200323,12.7,12.7,12,12.7,2739060
HOT,20200323,25.9,25.9,25.9,25.9,0
HPG,20200323,17.4,18,17.3,17.3,12947170
HPX,20200323,24.775,25.905,24.688,25.905,325708
HQC,20200323,1.18,1.2,1.12,1.12,10315960
HRC,20200323,38,38,38,38,0
HSG,20200323,5.242,5.308,5.156,5.156,3769387
HSL,20200323,4.68,4.68,4.46,4.46,61360
HT1,20200323,11.5,11.6,10.9,10.9,276070
HTI,20200323,10.9,11.2,10.65,10.65,9580
HTL,20200323,12.1,12.75,11.55,12.75,870
HTN,20200323,14.65,15,14.65,14.8,27720
HTT,20200323,1.1,1.1,1.03,1.08,17490
HTV,20200323,11.3,11.9,11.15,11.9,510
HU1,20200323,6.89,6.89,6.89,6.89,0
HU3,20200323,7.2,7.2,7.2,7.2,500
HUB,20200323,16.7,16.7,16.4,16.4,7410
HVG,20200323,5.6,5.6,5.22,5.22,37910
HVH,20200323,8.65,8.93,8.1,8.9,672370
HVN,20200323,19.8,19.8,18.55,18.55,1101930
HVX,20200323,3.46,3.46,3.46,3.46,0
IBC,20200323,20.9,20.9,20.75,20.9,114650
ICT,20200323,12.5,12.5,12.2,12.3,15730
IDI,20200323,3.7,3.7,3.54,3.54,1193800
IJC,20200323,9.41,9.66,9.03,9.03,160330
ILB,20200323,14,14,13.9,13.9,230
IMP,20200323,50,50,47.65,47.65,156470
ITA,20200323,2.04,2.07,1.96,1.96,4618420
ITC,20200323,13.03,13.03,12.296,12.296,142
ITD,20200323,7.3,7.35,7.26,7.26,42890
JVC,20200323,2.95,2.95,2.77,2.77,661980
KBC,20200323,10.6,10.9,10.35,10.35,1552050
KDC,20200323,16.2,16.2,14.7,15.45,109020
KDH,20200323,20,20,18.9,19,236800
KHP,20200323,9.1,9.1,9.1,9.1,20
KMR,20200323,2.23,2.23,2.08,2.1,82420
KOS,20200323,26.9,27.5,26.6,27.2,181920
KPF,20200323,20.1,20.1,20.1,20.1,10
KSB,20200323,13.7,13.8,13.5,13.5,615790
L10,20200323,14,14.95,13.15,13.15,130
LAF,20200323,9.35,9.35,9.35,9.35,560
LBM,20200323,25.5,25.5,22.8,25,40
LCG,20200323,4.76,4.76,4.52,4.52,236420
LCM,20200323,0.64,0.64,0.6,0.6,66690
LDG,20200323,6,6,5.63,5.63,1623960
LEC,20200323,16.5,16.5,16.5,16.5,0
LGC,20200323,44.9,44.9,44.9,44.9,0
LGL,20200323,4.74,4.74,4.41,4.66,31040
LHG,20200323,11.6,12.1,11.45,11.45,466100
LIX,20200323,43.312,43.312,41.528,41.627,88112
LM8,20200323,22,22.2,20.5,21.9,50
LMH,20200323,1.49,1.49,1.4,1.4,655630
LSS,20200323,3.9,4.15,3.86,3.91,105280
MBB,20200323,15.2,15.6,14.9,14.9,9616920
MCG,20200323,1.52,1.52,1.52,1.52,18410
MCP,20200323,15.434,15.434,15.434,15.434,0
MDG,20200323,10.75,10.75,10.75,10.75,100
MHC,20200323,2.49,2.49,2.47,2.47,6210
MSH,20200323,29,29.5,28.85,28.85,83760
MSN,20200323,48.1,49.2,46.4,49.2,5025020
MWG,20200323,73.2,75,71.8,71.8,1361560
NAF,20200323,23.6,23.9,23.5,23.9,14240
NAV,20200323,18.7,18.7,17,17,1590
NBB,20200323,16.962,16.962,15.744,15.744,245655
NCT,20200323,47.5,48.1,44.75,45,29480
NHH,20200323,42.4,42.4,39.15,39.55,300850
NKG,20200323,5.22,5.5,5.19,5.19,1150030
NLG,20200323,20.4,20.4,19,19,369450
NNC,20200323,45,45,41.8,42.1,13470
NSC,20200323,79.8,79.8,79.8,79.8,210
NT2,20200323,17.5,17.5,16.35,16.35,519200
NTL,20200323,15.351,15.351,15.158,15.158,659698
NVL,20200323,50.5,52,49.4,52,915750
NVT,20200323,5.16,5.16,4.5,4.5,24600
OGC,20200323,2.92,2.95,2.75,2.75,1023900
OPC,20200323,46,46,45.2,45.3,1120
PAC,20200323,19.5,19.5,19.3,19.3,15260
PAN,20200323,18.5,18.55,18.45,18.45,28860
PC1,20200323,11.5,11.5,10.85,10.85,654930
PDN,20200323,54,58.1,54,58.1,80
PDR,20200323,22.298,22.298,21.856,22.121,377864
PET,20200323,7,7,6.69,6.69,151960
PGC,20200323,12.4,12.4,11.55,11.95,51340
PGD,20200323,26.85,26.9,25.45,25.45,2250
PGI,20200323,14.55,14.55,14,14,7170
PHC,20200323,9.89,9.89,9.21,9.85,32480
PHR,20200323,40,40,38.45,38.45,511120
PIT,20200323,5.31,5.31,5.31,5.31,20
PJT,20200323,9.4,9.8,9.4,9.8,2110
PLP,20200323,7.3,7.3,6.89,6.89,8490
PLX,20200323,37.097,37.571,35.863,35.863,617375
PME,20200323,53.383,53.383,50.428,50.428,105552
PMG,20200323,14.45,14.45,14.05,14.05,2110
PNC,20200323,11,11,11,11,20
PNJ,20200323,51.856,51.856,50.095,50.095,951831
POM,20200323,4.47,4.47,4.16,4.16,1340
POW,20200323,8.15,8.46,7.87,7.87,4628880
PPC,20200323,20.968,20.968,19.628,19.628,282809
PTB,20200323,33.965,34.063,33.965,33.965,305803
PTC,20200323,4.3,4.48,3.91,3.91,27580
PTL,20200323,3.35,3.35,3.35,3.35,67010
PVD,20200323,8.18,8.5,8.16,8.16,7464240
PVT,20200323,8.2,8.23,7.86,7.86,855890
PXI,20200323,2.35,2.35,2.35,2.35,0
PXS,20200323,2.99,2.99,2.98,2.98,51830
PXT,20200323,1,1.12,1,1.1,38950
QBS,20200323,2.08,2.09,2.08,2.08,59150
QCG,20200323,8.22,8.22,8.22,8.22,17000
RAL,20200323,61.82,61.916,58.444,59.794,38551
RDP,20200323,6.97,6.97,6.51,6.51,1350
REE,20200323,29,29.05,27.75,27.75,1248330
RIC,20200323,4.53,4.54,4.52,4.52,1010
ROS,20200323,4.88,4.88,4.88,4.88,1153990
S4A,20200323,26.503,26.6,26.503,26.6,1534
SAB,20200323,121,125.5,117.2,117.2,38230
SAM,20200323,9.1,9.14,8.7,9.04,223990
SAV,20200323,8.5,8.5,7.45,7.45,7340
SBA,20200323,13.8,13.8,13.2,13.4,15030
SBT,20200323,14.2,14.25,13.7,13.7,1379360
SBV,20200323,8.4,9,8.4,9,5050
SC5,20200323,18.6,20.3,18.6,18.6,2400
SCD,20200323,22.1,23.3,22,23.3,6170
SCR,20200323,3.9,3.97,3.83,3.83,3873340
SCS,20200323,99.4,99.5,92.6,92.6,26320
SFC,20200323,20.9,20.9,18.6,20,120
SFG,20200323,5.09,5.09,4.74,4.99,29950
SFI,20200323,18.15,20,18.15,19.95,330
SGN,20200323,65,67.3,58.6,58.6,101490
SGR,20200323,13.65,15.65,13.65,15.6,13470
SGT,20200323,4,4.2,3.91,4.2,5550
SHA,20200323,3.9,4.1,3.8,4.1,1840
SHI,20200323,8.12,8.3,7.8,8,695960
SHP,20200323,22,22.5,22,22.5,5680
SII,20200323,20.3,20.3,20.3,20.3,0
SJD,20200323,15.8,15.8,15.5,15.5,46950
SJF,20200323,1.28,1.34,1.27,1.27,907580
SJS,20200323,17.6,18.4,17.3,17.3,464440
SKG,20200323,8.7,8.8,8.51,8.51,312040
SMA,20200323,14.9,14.9,14.9,14.9,30
SMB,20200323,28.4,28.95,27.3,28,10100
SMC,20200323,11.35,11.35,11,11,130
SPM,20200323,11.2,11.2,10.25,10.9,680
SRC,20200323,16.7,17,16.65,16.65,4470
SRF,20200323,11.295,11.483,10.965,11.2,5928
SSC,20200323,50.7,50.7,50.1,50.2,40
SSI,20200323,11.347,11.519,11.089,11.089,3834379
ST8,20200323,11.6,11.6,11.6,11.6,700
STB,20200323,9.3,9.5,9.12,9.12,10633200
STG,20200323,16.5,16.5,16.5,16.5,10
STK,20200323,14.5,14.5,13.9,13.9,114800
SVC,20200323,40.2,42.2,40.2,42.2,1500
SVI,20200323,63.1,63.1,63.1,63.1,440
SVT,20200323,7.71,7.71,7.71,7.71,0
SZC,20200323,14.2,14.2,13.45,13.45,465030
SZL,20200323,31,31,29.15,29.15,84710
TAC,20200323,20.556,20.556,20.556,20.556,4363
TBC,20200323,22.3,22.5,22,22,1900
TCB,20200323,16.2,17,16.15,16.15,3265510
TCD,20200323,9.59,9.59,9.59,9.59,10
TCH,20200323,19.55,19.8,19.55,19.55,339810
TCL,20200323,16.29,16.29,15.186,15.186,94942
TCM,20200323,11.9,12,11.8,11.8,1350590
TCO,20200323,12.7,12.7,11.1,11.1,20
TCR,20200323,3.01,3.01,3.01,3.01,57600
TCT,20200323,31,31,29.5,29.6,5860
TDC,20200323,7.1,7.1,6.65,6.65,271070
TDG,20200323,1.84,1.94,1.8,1.8,221080
TDH,20200323,6.8,6.8,6.47,6.47,652190
TDM,20200323,18.131,18.131,16.793,16.793,343399
TDW,20200323,19.192,19.192,19.192,19.192,62
TEG,20200323,3.17,3.17,3.17,3.17,20
TGG,20200323,1.27,1.28,1.19,1.19,539200
THG,20200323,40.618,40.996,38.162,38.728,43394
THI,20200323,28.5,29,28,29,5100
TIP,20200323,14.5,14.5,13.6,13.6,54720
TIX,20200323,28.738,28.738,27.301,27.301,5700
TLD,20200323,4.5,4.5,4.19,4.44,75020
TLG,20200323,30.8,30.8,28.65,30.25,28050
TLH,20200323,2.93,2.93,2.73,2.8,171240
TMP,20200323,31.7,32,30,32,2260
TMS,20200323,24.15,24.15,22.5,22.5,710
TMT,20200323,4.79,4.99,4.79,4.79,750
TN1,20200323,60.6,60.7,60.6,60.6,600
TNA,20200323,13.7,14.5,13.7,14.5,76770
TNC,20200323,13.6,13.65,13,13.65,143170
TNI,20200323,10.15,10.2,9.5,9.78,199290
TNT,20200323,1.57,1.69,1.56,1.56,130220
TPB,20200323,21.9,21.9,20.5,21.3,763990
TPC,20200323,8.06,8.06,8.06,8.06,20
TRA,20200323,49.5,49.5,46.5,46.5,3980
TRC,20200323,25.9,25.9,24.75,24.75,5560
TS4,20200323,2.75,2.8,2.75,2.8,130
TSC,20200323,2.02,2.14,2,2.02,1044910
TTB,20200323,2.75,2.75,2.7,2.7,237030
TTE,20200323,15.95,15.95,15.95,15.95,0
TTF,20200323,2.36,2.4,2.31,2.31,771120
TV2,20200323,60.1,60.1,59.4,59.4,84790
TVB,20200323,16.6,16.7,16.3,16.5,180810
TVS,20200323,11.4,11.4,11.4,11.4,0
TVT,20200323,20.528,20.975,20.528,20.975,7103
TYA,20200323,11.5,11.85,10.7,10.7,96790
UDC,20200323,3.12,3.12,3.12,3.12,46860
UIC,20200323,33.139,33.139,30.926,32.778,9790
VAF,20200323,6.92,6.92,6.92,6.92,10
VCB,20200323,57.6,58.5,57.2,57.2,1875070
VCF,20200323,186.9,200,186.7,200,1490
VCI,20200323,18,18,16.9,16.9,137700
VDP,20200323,29.158,29.723,29.158,29.723,3849
VDS,20200323,6.3,6.3,5.96,6.3,39650
VFG,20200323,41.3,41.3,39.1,40,5550
VGC,20200323,14.8,15,14.1,14.1,132620
VHC,20200323,23.7,23.7,22.4,22.4,574660
VHM,20200323,60,62,59.4,59.4,198200
VIC,20200323,78,78.3,76.8,76.8,678160
VID,20200323,3.8,4,3.8,4,70
VIP,20200323,4.33,4.33,4.03,4.03,228830
VIS,20200323,19.95,22.5,19.95,22.5,40
VJC,20200323,100,100,95.8,95.8,400260
VMD,20200323,20.25,20.4,20,20.4,2040
VND,20200323,11.9,12,11.85,11.85,164420
VNE,20200323,3.18,3.39,3.16,3.39,1477880
VNG,20200323,13.85,13.9,12.9,12.9,180460
VNL,20200323,13.414,14.399,12.523,12.523,1418
VNM,20200323,89.1,89.1,83.7,83.7,2187710
VNS,20200323,8.3,8.3,7.82,7.82,304120
VOS,20200323,1.42,1.44,1.33,1.37,199910
VPB,20200323,20.2,20.2,19.6,19.6,3494590
VPD,20200323,13.5,13.5,13.1,13.1,2610
VPG,20200323,15.571,15.571,15.5,15.5,50906
VPH,20200323,3.68,3.68,3.43,3.43,31570
VPI,20200323,41.6,41.6,41,41.15,424850
VPS,20200323,10.3,10.3,10.3,10.3,20
VRC,20200323,5.56,5.91,5.5,5.5,186110
VRE,20200323,19.2,19.45,19,19,401880
VSC,20200323,20.4,20.4,19.5,19.5,187560
VSH,20200323,19.2,19.2,19,19,16210
VSI,20200323,21.1,23.2,21.1,22.9,260
VTB,20200323,13.15,14.05,12.25,12.25,520
VTO,20200323,6.84,7.09,6.51,6.51,32250
YBM,20200323,3.62,3.62,3.4,3.4,51900
YEG,20200323,48.9,48.9,48.85,48.85,20670
AAA,20200320,10.6,10.75,10.5,10.6,803610
AAM,20200320,11.5,11.5,11.5,11.5,40
ABS,20200320,14.8,14.8,14.8,14.8,10080
ABT,20200320,33,33,33,33,0
ACC,20200320,18,19,18,19,60
ACL,20200320,18.95,19,17.5,18.1,24500
ADS,20200320,10.5,10.5,10.2,10.35,2370
AGG,20200320,26.15,26.5,26,26.45,202150
AGM,20200320,10.05,10.05,9.9,9.9,16360
AGR,20200320,2.88,2.88,2.8,2.83,64020
AMD,20200320,4.51,4.81,4.51,4.51,7276140
ANV,20200320,14.851,15.321,14.663,14.757,85515
APC,20200320,14.65,14.7,14.2,14.6,6620
APG,20200320,8.2,8.3,7.9,8.3,968420
ASM,20200320,4.95,5.07,4.89,4.95,948760
ASP,20200320,5.41,5.6,5.35,5.6,2920
AST,20200320,46.45,47.4,46.15,46.2,14360
ATG,20200320,0.68,0.69,0.61,0.64,204990
BBC,20200320,51,51,44.9,47,1300
BCE,20200320,6.7,6.7,6.56,6.68,18590
BCG,20200320,5.23,5.7,5.22,5.7,281890
BFC,20200320,11.3,11.3,11,11.2,4910
BHN,20200320,53.6,53.6,53.6,53.6,0
BIC,20200320,24.6,25,24.6,25,1530
BID,20200320,33.6,34.05,32.9,33.1,771320
BMC,20200320,10.9,11.3,10.7,11.3,17170
BMI,20200320,15.887,15.887,14.953,15.887,128668
BMP,20200320,34.867,34.867,34.054,34.15,111531
BRC,20200320,10.5,10.5,10.5,10.5,30
BSI,20200320,8.3,8.8,8.3,8.5,20640
BTP,20200320,12.6,12.6,12,12.3,3530
BTT,20200320,36.1,36.1,36,36,110
BVH,20200320,37.1,37.8,34.7,34.7,1738250
BWE,20200320,19,19.05,18.65,19.05,127160
C32,20200320,18.75,20.5,18.75,20,58730
C47,20200320,7.8,8.1,7.8,8.1,5800
CAV,20200320,54.837,62.424,54.837,62.424,22460
CCI,20200320,12.05,12.05,12.05,12.05,0
CCL,20200320,5.22,5.22,5.03,5.09,23650
CDC,20200320,14.2,15.1,14.2,15.1,4020
CEE,20200320,16,16.1,16,16.1,1000
CHP,20200320,18.5,18.5,18.5,18.5,17900
CIG,20200320,1.86,1.86,1.86,1.86,1110
CII,20200320,19.8,19.9,19.4,19.9,535780
CLC,20200320,27.2,27.2,25.35,25.35,20720
CLG,20200320,2.54,2.6,2.3,2.31,103870
CLL,20200320,29,29,29,29,0
CLW,20200320,28.85,28.85,28.85,28.85,0
CMG,20200320,23.2,24,23,23.1,8020
CMV,20200320,14.65,16.8,14.65,16.8,70
CMX,20200320,10.9,10.9,10.35,10.75,34660
CNG,20200320,20.5,21,20.5,21,15490
COM,20200320,42.05,48.15,41.85,48.15,1510
CRC,20200320,11.35,11.35,11.25,11.3,82960
CRE,20200320,16,16,16,16,510
CSM,20200320,14.6,14.6,13.9,14.35,46460
CSV,20200320,19,19.2,18.9,18.9,42020
CTD,20200320,53.5,54.2,52.5,53.8,208660
CTF,20200320,21.6,22.2,21.45,22.2,144680
CTG,20200320,20.4,20.5,19.65,19.8,6426820
CTI,20200320,21.5,21.7,20.5,21.7,148030
CTS,20200320,6.7,6.7,6.22,6.48,205160
CVT,20200320,15.95,16,15.6,15.65,58500
D2D,20200320,48.642,49.129,46.697,49.031,158801
DAG,20200320,5.39,5.5,5.39,5.46,99210
DAH,20200320,8.36,8.4,7.8,8.18,1317180
DAT,20200320,14.9,14.9,14.9,14.9,0
DBC,20200320,15.749,15.791,14.648,14.69,1138398
DBD,20200320,44.409,45.28,43.635,45.28,73993
DCL,20200320,21.45,22,20.6,21,327740
DCM,20200320,5.99,5.99,5.87,5.92,271590
DGW,20200320,19.5,19.8,18.9,19.5,423440
DHA,20200320,27.262,27.262,27.262,27.262,11
DHC,20200320,32.99,33.863,32.068,32.99,168554
DHG,20200320,75.07,75.942,74.683,75.554,19326
DHM,20200320,4.17,4.17,4,4.17,30
DIC,20200320,1.84,1.84,1.73,1.73,675050
DIG,20200320,11.45,11.55,11.2,11.5,1511820
DLG,20200320,1.74,1.9,1.73,1.84,8828660
DMC,20200320,49.9,49.9,47.6,49.9,1440
DPG,20200320,24.364,25.133,24.316,24.604,133364
DPM,20200320,11.637,11.781,11.299,11.299,577086
DPR,20200320,36,36.1,36,36.1,7660
DQC,20200320,15.794,15.794,14.859,14.953,122076
DRC,20200320,18,18.25,17.7,18,420520
DRH,20200320,4.65,4.71,4.44,4.44,577730
DRL,20200320,50.758,50.758,48.526,48.526,773
DSN,20200320,44,44.2,44,44,3730
DTA,20200320,3.49,3.9,3.47,3.47,16800
DTL,20200320,17.7,17.7,17.7,17.7,50
DTT,20200320,10.3,11.8,10.3,11.8,30
DVP,20200320,30.5,31,30.1,30.95,6230
DXG,20200320,10.55,10.65,10.25,10.45,1200570
DXV,20200320,3.04,3.04,3.04,3.04,10
E1VFVN30,20200320,11.15,11.27,11.15,11.24,1805300
EIB,20200320,15.65,16,15.3,15.95,31860
ELC,20200320,4.74,4.75,4.6,4.6,53700
EMC,20200320,12,12,12,12,0
EVE,20200320,8.71,8.71,7.828,8.241,4173
EVG,20200320,2.4,2.43,2.38,2.4,211620
FCM,20200320,6.3,6.3,5.69,6.14,720
FCN,20200320,7.7,7.7,7.34,7.56,123940
FDC,20200320,10.6,11.25,9.86,9.86,6240
FIR,20200320,30.1,30.2,29.8,29.95,37410
FIT,20200320,6.42,6.8,6.42,6.43,1439170
FLC,20200320,3.56,3.61,3.44,3.5,9177020
FMC,20200320,19.2,19.4,19.2,19.4,69630
FPT,20200320,41.113,41.156,40.388,40.686,1513947
FRT,20200320,15,15,14.2,14.2,214110
FTM,20200320,1.67,1.69,1.6,1.68,89540
FTS,20200320,10.382,10.47,10.295,10.47,16550
FUESSVFL,20200320,10.6,11.34,10.6,11.34,3160
GAB,20200320,141.5,141.8,140,141.6,231210
GAS,20200320,57,58.1,56,57.9,563530
GDT,20200320,23,23.3,22.7,22.8,31440
GEG,20200320,20.55,20.7,20.3,20.3,343920
GEX,20200320,14,14.5,14,14.5,1245340
GIL,20200320,16.534,16.632,16.436,16.436,75788
GMC,20200320,15.2,15.3,15,15,8290
GMD,20200320,16.9,16.9,16.05,16.45,287940
GSP,20200320,10.2,10.2,9.7,10.05,3410
GTA,20200320,10.711,10.711,10.711,10.711,0
GTN,20200320,13.3,13.45,13.1,13.2,74950
GVR,20200320,9.8,10,9.12,9.13,1380930
HAG,20200320,2.93,2.99,2.93,2.94,883780
HAH,20200320,9.2,9.2,8.8,8.86,55720
HAI,20200320,4.23,4.23,4.23,4.23,1305990
HAP,20200320,3,3,2.9,2.97,50010
HAR,20200320,2.89,2.89,2.73,2.8,419030
HAS,20200320,6.35,6.35,6.35,6.35,0
HAX,20200320,9.199,9.504,9.112,9.199,95125
HBC,20200320,8,8,7.8,7.89,1388930
HCD,20200320,2.3,2.3,2.21,2.29,10180
HCM,20200320,14.3,14.35,13.9,13.95,1791480
HDB,20200320,20.7,20.9,19.75,20.9,1539210
HDC,20200320,13.106,13.497,13.02,13.454,637933
HDG,20200320,18.9,19.25,18.7,19,364770
HHS,20200320,3.9,3.9,3.55,3.58,1685510
HID,20200320,2.533,2.608,2.43,2.458,752795
HII,20200320,13.1,13.25,13,13.1,178930
HMC,20200320,11.05,11.1,11.05,11.05,1860
HNG,20200320,12.4,12.8,12.4,12.7,200700
HOT,20200320,25.9,25.9,25.9,25.9,70
HPG,20200320,19.25,19.3,18.6,18.6,13401260
HPX,20200320,24.34,24.905,24.253,24.905,285595
HQC,20200320,1.23,1.29,1.2,1.2,11634350
HRC,20200320,38,38,38,38,30
HSG,20200320,5.651,5.755,5.499,5.537,2663714
HSL,20200320,4.8,4.8,4.66,4.79,21690
HT1,20200320,11.7,12.3,11.7,11.7,32320
HTI,20200320,11.25,11.45,11.25,11.4,13790
HTL,20200320,13,13,12.4,12.4,580
HTN,20200320,16,16.2,15.65,15.7,38260
HTT,20200320,1.1,1.1,1.01,1.1,78340
HTV,20200320,11.3,11.9,11.3,11.9,110
HU1,20200320,6.49,6.89,6.49,6.89,1360
HU3,20200320,7.48,7.48,7.48,7.48,100
HUB,20200320,17,17,17,17,0
HVG,20200320,5.7,5.7,5.61,5.61,9360
HVH,20200320,8.6,8.7,8,8.7,653290
HVN,20200320,19.8,20.4,19.8,19.9,739420
HVX,20200320,3.46,3.46,3.46,3.46,0
IBC,20200320,20.3,20.9,20.3,20.9,138550
ICT,20200320,12.6,12.7,12.5,12.55,6460
IDI,20200320,3.8,3.88,3.7,3.8,688430
IJC,20200320,9.71,9.8,9.65,9.7,64250
ILB,20200320,14,14,14,14,1790
IMP,20200320,51,52,51,51.2,34840
ITA,20200320,2.1,2.14,2.08,2.1,1194590
ITC,20200320,11.654,13.214,11.654,13.214,76
ITD,20200320,7.36,7.8,7.34,7.8,50310
JVC,20200320,2.94,3.03,2.86,2.97,342610
KBC,20200320,11,11.3,10.6,11.1,2544220
KDC,20200320,16,16.2,15.55,15.55,189130
KDH,20200320,21,21,19.95,20,566210
KHP,20200320,8.65,9.1,8.65,9.1,810
KMR,20200320,2.25,2.25,2.19,2.23,16130
KOS,20200320,27.6,27.6,26.9,27.1,168680
KPF,20200320,19,19,19,19,0
KSB,20200320,14.7,14.75,14.1,14.5,834510
L10,20200320,13.8,15.8,13.8,14,800
LAF,20200320,9.5,9.5,9.5,9.5,0
LBM,20200320,25.3,25.3,24.5,24.5,2340
LCG,20200320,5.05,5.1,4.85,4.85,288290
LCM,20200320,0.7,0.7,0.64,0.64,8270
LDG,20200320,6.07,6.16,5.95,6.05,1467310
LEC,20200320,16.5,16.5,16.5,16.5,0
LGC,20200320,44.9,44.9,44.9,44.9,0
LGL,20200320,4.78,4.78,4.73,4.74,220
LHG,20200320,12.05,12.3,12.05,12.3,129930
LIX,20200320,43.609,44.105,43.113,43.609,15276
LM8,20200320,23.75,23.75,20.65,22,40
LMH,20200320,1.48,1.55,1.47,1.5,446320
LSS,20200320,4,4.19,3.85,4.15,87860
MBB,20200320,16.15,16.3,15.95,16,4348520
MCG,20200320,1.67,1.67,1.55,1.63,60
MCP,20200320,15.434,15.434,15.434,15.434,106
MDG,20200320,11.6,11.6,10.2,11.55,220
MHC,20200320,2.52,2.65,2.52,2.65,220
MSH,20200320,32,32.1,31,31,139180
MSN,20200320,49,49.2,47.8,49.2,4120820
MWG,20200320,75.8,77.2,74.9,77.2,1095330
NAF,20200320,23.8,24.5,23.8,24,4660
NAV,20200320,19.25,19.25,17.5,17.5,20
NBB,20200320,17.093,17.136,16.875,16.919,115442
NCT,20200320,48.4,48.9,47,48.1,28440
NHH,20200320,41,42.95,40.6,42,306560
NKG,20200320,5.9,5.99,5.58,5.58,2327870
NLG,20200320,20.85,20.85,20.15,20.4,363190
NNC,20200320,45.1,45.2,44.9,44.9,10180
NSC,20200320,71.3,75.8,71.1,75.8,2310
NT2,20200320,17.85,18,17.05,17.5,295750
NTL,20200320,16.853,16.853,15.884,16.271,263462
NVL,20200320,51,51,49.1,51,2921160
NVT,20200320,4.83,4.83,4.83,4.83,8670
OGC,20200320,2.96,3,2.93,2.95,825110
OPC,20200320,46.5,46.5,45.5,45.5,810
PAC,20200320,21,21,20,20.7,8040
PAN,20200320,19.3,19.8,19.2,19.8,29090
PC1,20200320,11.7,11.7,11.3,11.65,300610
PDN,20200320,58,58.4,58,58,1270
PDR,20200320,22.298,22.298,21.723,22.298,388307
PET,20200320,7.24,7.24,7.18,7.19,14000
PGC,20200320,12.5,12.9,12.3,12.4,35790
PGD,20200320,26.7,27.9,26,27.35,3250
PGI,20200320,14.4,14.55,14.4,14.55,80
PHC,20200320,9.9,9.9,9.5,9.9,23390
PHR,20200320,40.7,41.3,40.2,41.3,262160
PIT,20200320,5.7,5.7,5.7,5.7,1470
PJT,20200320,10,10,10,10,0
PLP,20200320,7.5,7.6,7.4,7.4,700
PLX,20200320,38.899,39.374,38.045,38.52,401876
PME,20200320,54.145,54.813,54.145,54.145,18389
PMG,20200320,14.45,14.45,14.45,14.45,3310
PNC,20200320,11,11.8,11,11.8,520
PNJ,20200320,52.834,53.91,52.247,53.813,825894
POM,20200320,4.1,4.54,4.06,4.47,4670
POW,20200320,8.5,8.7,8.41,8.46,1980340
PPC,20200320,21.925,21.973,21.064,21.064,251654
PTB,20200320,39.04,39.04,36.503,36.503,510492
PTC,20200320,4.2,4.2,4.2,4.2,0
PTL,20200320,3.26,3.6,3.26,3.6,1460
PVD,20200320,8.5,8.77,8.41,8.77,3792870
PVT,20200320,8.7,8.74,8.2,8.45,1370200
PXI,20200320,2.35,2.35,2.35,2.35,1000
PXS,20200320,3.4,3.5,3.17,3.2,52930
PXT,20200320,1.13,1.19,1.06,1.06,10100
QBS,20200320,2.3,2.44,2.19,2.23,57060
QCG,20200320,8.83,8.83,8.83,8.83,11370
RAL,20200320,61.723,62.688,61.723,61.916,12743
RDP,20200320,6.79,7,6.79,7,500
REE,20200320,29.8,30,29.55,29.8,409020
RIC,20200320,4.9,4.9,4.85,4.85,1770
ROS,20200320,5.75,5.98,5.24,5.24,11368500
S4A,20200320,26.991,26.991,26.6,26.6,82
SAB,20200320,127,131,120.1,126,51940
SAM,20200320,9.3,9.3,8.98,9.15,250940
SAV,20200320,8.4,8.88,8.01,8.01,5020
SBA,20200320,14.5,14.5,14,14,79050
SBT,20200320,14.95,14.95,14.1,14.7,4503760
SBV,20200320,9.65,9.7,8.97,8.97,12640
SC5,20200320,20.45,20.5,19.95,19.95,460
SCD,20200320,22.1,23.65,22.1,23.65,30
SCR,20200320,4.2,4.25,4.1,4.11,1589750
SCS,20200320,100,100.1,99.5,99.5,47230
SFC,20200320,18.8,20.8,18.15,20,1210
SFG,20200320,5.1,5.1,4.84,5.09,14340
SFI,20200320,20.1,21,19.5,19.5,1070
SGN,20200320,62.2,66.5,62.1,63,158400
SGR,20200320,14.1,14.65,14.1,14.65,3060
SGT,20200320,4.2,4.2,4.2,4.2,10
SHA,20200320,3.9,4.05,3.9,4.05,640
SHI,20200320,8.38,8.38,8,8.3,175360
SHP,20200320,23.75,23.75,23,23,60
SII,20200320,18.9,20.3,18.9,20.3,230
SJD,20200320,16.3,16.4,15.9,15.9,47830
SJF,20200320,1.4,1.48,1.35,1.36,212930
SJS,20200320,18,18.65,17.8,18.6,122570
SKG,20200320,9.44,9.45,8.9,9.15,399980
SMA,20200320,13.95,13.95,13.95,13.95,420
SMB,20200320,28.7,29.3,28.7,28.95,4210
SMC,20200320,11.9,11.9,11,11,180
SPM,20200320,10.25,11.2,10.25,11,330
SRC,20200320,17.5,18.3,17.5,17.9,160
SRF,20200320,12.659,12.659,11.577,11.624,2422
SSC,20200320,44.85,50.6,44.85,48,110
SSI,20200320,12.035,12.078,11.691,11.906,3337010
ST8,20200320,12,12,12,12,210
STB,20200320,9.81,9.92,9.74,9.8,4889230
STG,20200320,15.75,15.75,15.75,15.75,60
STK,20200320,14.9,15.3,14.5,14.9,99160
SVC,20200320,43.8,43.8,42.5,42.5,5720
SVI,20200320,65,70.9,63.3,63.3,40
SVT,20200320,7.18,7.71,7.18,7.71,40
SZC,20200320,14.6,14.75,14.1,14.45,118560
SZL,20200320,32,32,30.8,31.3,59250
TAC,20200320,20.742,20.742,20.371,20.742,54
TBC,20200320,22.8,23.2,22.8,23,3690
TCB,20200320,17.45,17.5,17.15,17.35,1878140
TCD,20200320,8.93,9.06,7.88,9.06,13080
TCH,20200320,21,21.4,21,21,1962400
TCL,20200320,16.202,16.334,15.981,16.29,96154
TCM,20200320,13.6,13.6,12.6,12.65,1878250
TCO,20200320,10.4,11.9,10.4,11.9,30
TCR,20200320,3.2,3.25,3.2,3.23,220
TCT,20200320,31,31.2,31,31,1350
TDC,20200320,7.26,7.26,6.93,7.14,42770
TDG,20200320,1.92,1.99,1.88,1.93,448050
TDH,20200320,6.82,6.95,6.79,6.95,358930
TDM,20200320,18.923,18.923,17.932,18.032,218991
TDW,20200320,22.126,22.126,20.587,20.587,1185
TEG,20200320,3.17,3.17,3.17,3.17,2610
TGG,20200320,1.31,1.31,1.22,1.27,285480
THG,20200320,40.712,41.09,40.334,40.996,8162
THI,20200320,28.5,28.5,28.5,28.5,0
TIP,20200320,14.7,14.8,14.5,14.6,46730
TIX,20200320,28.738,28.738,28.738,28.738,6211
TLD,20200320,4.5,4.57,4.49,4.5,132790
TLG,20200320,30.5,31,30.4,30.8,13780
TLH,20200320,2.93,2.93,2.93,2.93,8670
TMP,20200320,32,32,31.75,31.75,530
TMS,20200320,24.1,24.1,24.1,24.1,150
TMT,20200320,5.14,5.14,5.14,5.14,0
TN1,20200320,60,60.6,60,60.6,1650
TNA,20200320,13.9,14.95,13.8,14.7,67310
TNC,20200320,12.4,12.8,12.4,12.8,110
TNI,20200320,10.15,10.2,10,10.15,235830
TNT,20200320,1.79,1.79,1.67,1.67,57730
TPB,20200320,20.85,21.9,20.85,21.9,1064230
TPC,20200320,8.66,8.66,8.66,8.66,0
TRA,20200320,48.8,48.8,48,48.5,1970
TRC,20200320,26.8,26.8,25.95,26.6,212560
TS4,20200320,2.82,2.82,2.81,2.81,520
TSC,20200320,2.14,2.26,2.14,2.14,866010
TTB,20200320,2.94,2.94,2.8,2.9,316420
TTE,20200320,15.95,15.95,15.95,15.95,20
TTF,20200320,2.6,2.6,2.4,2.48,385390
TV2,20200320,62.4,63.9,60,63.8,58410
TVB,20200320,16.8,16.8,16.4,16.6,171410
TVS,20200320,11.5,11.6,11.4,11.4,2410
TVT,20200320,21.421,22.269,20.617,21.421,4257
TYA,20200320,12.2,12.35,11.45,11.5,41490
UDC,20200320,3.57,3.58,3.12,3.35,1240
UIC,20200320,33.229,33.229,33.229,33.229,11
VAF,20200320,7.44,7.44,7.44,7.44,0
VCB,20200320,66,66.3,61.5,61.5,2763360
VCF,20200320,198,200,198,200,1660
VCI,20200320,17.9,18.65,17.9,18.15,64460
VDP,20200320,30.099,30.099,30.099,30.099,1169
VDS,20200320,6.29,6.4,6,6.4,2470
VFG,20200320,41.4,41.4,40,41.3,5050
VGC,20200320,15.4,15.4,15,15.15,332740
VHC,20200320,24.1,24.5,23.9,24.05,278090
VHM,20200320,68.5,68.5,63.8,63.8,1351550
VIC,20200320,88.7,88.7,82.5,82.5,1083480
VID,20200320,3.9,3.9,3.9,3.9,0
VIP,20200320,4.22,4.36,4.22,4.33,13470
VIS,20200320,21.4,21.4,21.4,21.4,0
VJC,20200320,98,103,97.4,103,467800
VMD,20200320,17.85,20.4,17.85,20.25,40
VND,20200320,12.65,12.95,12.55,12.7,185470
VNE,20200320,3.55,3.55,3.39,3.39,2363310
VNG,20200320,14,14,13.75,13.85,304020
VNL,20200320,11.772,13.461,11.772,13.461,4840
VNM,20200320,89,91.3,89,90,2316660
VNS,20200320,8.46,8.58,8.3,8.4,34580
VOS,20200320,1.37,1.42,1.37,1.42,286690
VPB,20200320,20.8,21.35,20.6,21.05,2835760
VPD,20200320,14,14,13.9,13.9,5900
VPG,20200320,15.571,15.571,15.5,15.571,72268
VPH,20200320,3.74,3.74,3.68,3.68,13210
VPI,20200320,41.65,41.95,41.55,41.65,449570
VPS,20200320,9.19,10.3,9.17,10.3,1310
VRC,20200320,6.1,6.3,5.91,5.91,251170
VRE,20200320,21.9,21.9,20.4,20.4,2758320
VSC,20200320,20.5,20.85,20.4,20.85,71450
VSH,20200320,19.05,21,19.05,20,6960
VSI,20200320,20.7,22.9,20.65,22.6,1250
VTB,20200320,13,13.35,11.7,13.15,720
VTO,20200320,7.2,7.2,6.95,7,6420
YBM,20200320,3.77,3.77,3.62,3.62,7930
YEG,20200320,52.8,55,52.5,52.5,60380
AAA,20200319,10.8,10.8,10.4,10.55,965070
AAM,20200319,11.1,11.65,11.1,11.65,1410
ABS,20200319,13.85,13.85,13.85,13.85,12840
ABT,20200319,32.1,33,32,33,1130
ACC,20200319,19.45,19.6,18,19.1,10340
ACL,20200319,16.95,18.45,16.95,18.2,1940
ADS,20200319,10.6,10.95,10.25,10.95,2860
AGG,20200319,26.2,26.2,25.75,26.1,132350
AGM,20200319,9.5,10.1,9.5,9.9,270
AGR,20200319,2.94,2.94,2.8,2.88,181470
AMD,20200319,5.56,5.56,4.84,4.84,35482420
ANV,20200319,14.804,15.039,14.569,14.804,52109
APC,20200319,15,15,14.5,14.65,11820
APG,20200319,8.3,8.6,8.03,8.3,617770
ASM,20200319,5.14,5.14,4.91,4.95,1174780
ASP,20200319,5.35,5.79,5.35,5.6,10840
AST,20200319,47,47.1,46.2,46.45,20500
ATG,20200319,0.65,0.68,0.61,0.65,72030
BBC,20200319,45,48.2,45,48.2,110
BCE,20200319,6.64,6.7,6.57,6.65,43520
BCG,20200319,5.74,5.79,5.44,5.44,494870
BFC,20200319,11.45,11.45,11.15,11.2,14120
BHN,20200319,52.6,53.6,52,53.6,340
BIC,20200319,25.35,25.35,25.25,25.25,740
BID,20200319,33.95,34.2,32.75,33.4,906470
BMC,20200319,10.7,11.3,10.65,11.3,6570
BMI,20200319,15.7,15.887,15.327,15.887,162843
BMP,20200319,34.915,34.915,34.054,34.485,120239
BRC,20200319,10.5,10.5,10.5,10.5,10
BSI,20200319,8.89,8.89,8.3,8.5,1070
BTP,20200319,11.8,12.2,11.7,12.2,15210
BTT,20200319,34.95,37,34.95,37,20
BVH,20200319,38.8,38.8,36.8,37.1,410470
BWE,20200319,19,19.1,18.7,19.1,102430
C32,20200319,20,20.2,19.9,20,70130
C47,20200319,7.44,8.1,7.44,8.1,6600
CAV,20200319,54.741,58.487,54.741,58.487,14546
CCI,20200319,12.5,12.5,12.05,12.05,40
CCL,20200319,5.1,5.15,5,5.09,73640
CDC,20200319,13.8,15.1,13.8,15.1,2100
CEE,20200319,16.1,16.65,15,15.9,27010
CHP,20200319,18.7,18.7,18.55,18.55,20790
CIG,20200319,1.99,1.99,1.86,1.86,3300
CII,20200319,20.5,21.45,19.6,19.7,897980
CLC,20200319,28.9,28.9,26.05,27.25,24810
CLG,20200319,2.46,2.46,2.33,2.46,257620
CLL,20200319,29,29,29,29,0
CLW,20200319,28.85,28.85,28.85,28.85,10
CMG,20200319,23,23.3,22.6,23.2,24750
CMV,20200319,13.75,15.75,13.75,15.75,40
CMX,20200319,10.5,10.7,10.2,10.6,88340
CNG,20200319,20.55,21,20.5,20.6,17850
COM,20200319,44.4,45,44.3,45,3190
CRC,20200319,11,11.3,10.9,11.3,95060
CRE,20200319,14.55,16,14.55,16,10570
CSM,20200319,14.4,14.75,14,14,328620
CSV,20200319,19.05,19.3,19,19.15,32840
CTD,20200319,53,54,52,53,118400
CTF,20200319,21.6,22.1,21.1,21.9,144250
CTG,20200319,20.5,20.6,19.85,20.1,4724410
CTI,20200319,21,21.7,21,21.7,129310
CTS,20200319,6.4,6.7,6.27,6.68,97660
CVT,20200319,15.4,16.4,15.25,15.95,151630
D2D,20200319,47.183,48.545,46.21,48.156,127347
DAG,20200319,5.45,5.45,5.36,5.39,275030
DAH,20200319,8.37,8.37,7.79,8.36,870490
DAT,20200319,14.9,14.9,14.9,14.9,0
DBC,20200319,14.86,15.833,14.775,15.749,376069
DBD,20200319,43.635,44.506,43.538,44.312,31276
DCL,20200319,21.4,21.9,20.5,21.4,252530
DCM,20200319,5.8,6.03,5.64,5.95,603250
DGW,20200319,20.2,20.75,19.4,19.4,437470
DHA,20200319,26.416,27.638,26.416,27.544,5361
DHC,20200319,33.281,33.766,32.893,32.99,238294
DHG,20200319,76.62,76.62,74.586,74.586,21225
DHM,20200319,3.9,3.9,3.9,3.9,0
DIC,20200319,1.86,1.86,1.86,1.86,274160
DIG,20200319,11.35,11.7,11.2,11.6,1123970
DLG,20200319,1.99,2,1.8,1.8,15896840
DMC,20200319,48.3,49.9,48,49.9,12230
DPG,20200319,24.22,24.989,24.22,24.701,192357
DPM,20200319,11.299,11.926,11.009,11.637,1124535
DPR,20200319,36,36.1,35.95,36.1,3330
DQC,20200319,14.953,15.887,14.813,15.14,51007
DRC,20200319,18,18.15,17.6,17.75,299220
DRH,20200319,4.78,4.78,4.2,4.77,2156120
DRL,20200319,50.855,50.952,48.04,48.04,5080
DSN,20200319,44,44,43.4,44,6930
DTA,20200319,3.73,3.89,3.72,3.73,10380
DTL,20200319,19,19,19,19,40
DTT,20200319,11.05,11.05,11.05,11.05,4010
DVP,20200319,30.8,31.1,30,31,7400
DXG,20200319,10.7,10.7,10.3,10.65,2166850
DXV,20200319,2.85,2.85,2.85,2.85,0
E1VFVN30,20200319,11.5,11.5,11.12,11.15,2380290
EIB,20200319,16,16.35,15.6,15.65,135020
ELC,20200319,4.6,4.75,4.6,4.6,33400
EMC,20200319,12,12,12,12,0
EVE,20200319,8.352,8.443,8.241,8.241,20581
EVG,20200319,2.45,2.45,2.35,2.41,250090
FCM,20200319,5.76,6.1,5.76,6.1,360
FCN,20200319,7.55,7.61,7.3,7.45,337580
FDC,20200319,11,11,10.6,10.6,20
FIR,20200319,30.5,30.5,29.7,29.9,57050
FIT,20200319,7.19,7.3,6.9,6.9,771920
FLC,20200319,3.89,3.9,3.62,3.62,19550320
FMC,20200319,19.5,20.3,19.4,19.4,106760
FPT,20200319,40.601,41.028,40.601,40.686,1520079
FRT,20200319,15,15.15,14.5,14.55,259490
FTM,20200319,1.76,1.76,1.61,1.68,332280
FTS,20200319,10.295,10.731,10.295,10.295,40079
FUESSVFL,20200319,10.68,10.68,10.6,10.6,23940
GAB,20200319,145,147,140,141.8,376110
GAS,20200319,56,56.5,54.9,55.3,897780
GDT,20200319,23,23.5,22.7,22.8,27990
GEG,20200319,20.95,21,20.5,20.55,334620
GEX,20200319,14,14.25,13.6,14.2,1096510
GIL,20200319,16.632,16.632,15.947,16.583,38032
GMC,20200319,16,16,15.55,15.55,2800
GMD,20200319,16.8,17.1,16.4,16.9,340320
GSP,20200319,10.4,10.4,9.49,10.4,350
GTA,20200319,10.711,10.711,10.711,10.711,222
GTN,20200319,13,13.5,13,13.1,144800
GVR,20200319,10.3,10.3,9.8,9.8,858400
HAG,20200319,3.03,3.03,2.91,2.98,2820690
HAH,20200319,9.19,9.19,8.8,8.86,99850
HAI,20200319,5.22,5.22,4.54,4.54,23291970
HAP,20200319,2.96,3.03,2.87,2.97,70870
HAR,20200319,3.28,3.28,2.86,2.9,1375690
HAS,20200319,6.34,6.35,5.86,6.35,650
HAX,20200319,9.243,9.722,9.156,9.199,198563
HBC,20200319,7.73,8,7.55,8,3078630
HCD,20200319,2.41,2.41,2.25,2.25,203420
HCM,20200319,13.3,14.5,13.3,13.95,1586780
HDB,20200319,21,21,19.85,20.9,2289340
HDC,20200319,13.54,13.54,12.759,13.28,600629
HDG,20200319,19.6,19.6,18.8,19,425880
HHS,20200319,3.96,3.96,3.76,3.76,3015450
HID,20200319,2.927,2.927,2.608,2.608,1508916
HII,20200319,13.3,13.3,13,13.1,205200
HMC,20200319,10,11,10,10.9,19750
HNG,20200319,12.7,12.8,12.5,12.8,103080
HOT,20200319,24.25,24.25,24.25,24.25,10
HPG,20200319,19.4,19.5,18.9,19.15,7773200
HPX,20200319,24.123,24.384,23.949,24.34,271941
HQC,20200319,1.47,1.47,1.29,1.29,36623810
HRC,20200319,40.8,40.8,40.8,40.8,0
HSG,20200319,5.727,5.784,5.518,5.651,3252261
HSL,20200319,4.84,4.84,4.48,4.8,64130
HT1,20200319,12,12.1,11.6,11.85,62120
HTI,20200319,11.1,11.25,11.1,11.25,5380
HTL,20200319,13.85,13.85,13,13,260
HTN,20200319,15.9,16.2,15.5,16.2,56780
HTT,20200319,1.12,1.12,1.04,1.08,17090
HTV,20200319,11.5,11.9,11.3,11.9,570
HU1,20200319,6.5,6.97,6.49,6.97,1390
HU3,20200319,6.8,7.39,6.8,7.39,20
HUB,20200319,17,17.2,17,17,9000
HVG,20200319,5.7,6,5.58,5.93,35790
HVH,20200319,8.87,8.87,8.5,8.6,237710
HVN,20200319,20.5,20.7,19.8,19.9,1030030
HVX,20200319,3.96,3.96,3.46,3.46,130
IBC,20200319,20.9,20.9,20.8,20.9,118130
ICT,20200319,12.2,13,12.2,12.5,16730
IDI,20200319,3.85,3.88,3.78,3.8,817600
IJC,20200319,9.9,9.9,9.71,9.77,277240
ILB,20200319,14.1,14.15,14,14,38780
IMP,20200319,52,52,50.5,51,72440
ITA,20200319,2.2,2.2,2.1,2.11,2500940
ITC,20200319,11.562,12.388,11.562,12.388,2441
ITD,20200319,7.53,7.86,7.35,7.86,31020
JVC,20200319,3.05,3.13,2.94,2.94,858370
KBC,20200319,11.5,11.5,10.8,11.3,5885400
KDC,20200319,16.5,16.5,15.85,16.4,78940
KDH,20200319,20.8,21,20.2,21,213960
KHP,20200319,8.65,9.18,8.61,9.14,150
KMR,20200319,2.21,2.27,2.14,2.25,254770
KOS,20200319,28.7,28.8,26.9,27.4,288500
KPF,20200319,19,19,19,19,0
KSB,20200319,14.85,14.85,14.15,14.8,1197660
L10,20200319,17,17,14.8,14.8,150
LAF,20200319,9.5,9.5,9.5,9.5,0
LBM,20200319,25.9,25.9,25.9,25.9,30
LCG,20200319,5.15,5.19,5,5.05,276040
LCM,20200319,0.67,0.71,0.64,0.67,253030
LDG,20200319,6.09,6.15,5.92,6.15,2046410
LEC,20200319,16.5,16.5,16.5,16.5,0
LGC,20200319,47.6,47.6,41.4,44.9,80
LGL,20200319,4.6,4.89,4.35,4.73,18860
LHG,20200319,11.7,12.05,11.7,12.05,108130
LIX,20200319,44.501,44.501,43.51,43.609,7244
LM8,20200319,20,22.2,20,22.2,20
LMH,20200319,1.7,1.7,1.48,1.48,2441990
LSS,20200319,4.1,4.22,4,4,90580
MBB,20200319,16.2,16.4,16,16.1,3879280
MCG,20200319,1.43,1.6,1.43,1.59,54070
MCP,20200319,13.175,14.681,13.175,14.681,319
MDG,20200319,10.9,12.45,10.9,10.9,90
MHC,20200319,2.52,2.69,2.52,2.69,2770
MSH,20200319,33.7,33.7,32,32.1,91360
MSN,20200319,48.5,49.2,48.05,49.2,3350310
MWG,20200319,77,77.7,74.6,75.6,1132320
NAF,20200319,24,24.5,23.3,24.1,19800
NAV,20200319,20.25,20.25,18,18,40
NBB,20200319,17.18,17.18,16.832,16.962,53168
NCT,20200319,51,51,48.1,48.4,58760
NHH,20200319,42,43,40.55,41.8,308470
NKG,20200319,6,6,5.93,6,441830
NLG,20200319,21.4,21.4,19.95,21,851900
NNC,20200319,45,45.8,45,45.2,13900
NSC,20200319,78.2,78.2,74,76.4,220
NT2,20200319,17,18,16.9,17.85,261650
NTL,20200319,16.61,17.385,16.029,16.465,115738
NVL,20200319,51,51,50.1,51,709880
NVT,20200319,4.51,5.09,4.51,4.52,2220
OGC,20200319,2.99,3,2.95,2.97,475120
OPC,20200319,45.9,46,45.9,46,90
PAC,20200319,21,21,20.15,20.7,24920
PAN,20200319,20.8,20.8,19.5,20,80780
PC1,20200319,11.6,11.7,11.4,11.55,1072830
PDN,20200319,58.8,58.8,55.1,58,450
PDR,20200319,22.21,22.298,21.856,22.298,331744
PET,20200319,7.05,7.15,7.03,7.15,15580
PGC,20200319,13.05,13.05,12.45,12.5,41770
PGD,20200319,27.6,28,27,27.95,6300
PGI,20200319,13.6,13.6,13.6,13.6,20
PHC,20200319,9.96,9.96,9.27,9.9,40300
PHR,20200319,40.5,41.35,40.5,41,265330
PIT,20200319,6.12,6.12,6.12,6.12,1040
PJT,20200319,10,10,10,10,20
PLP,20200319,8.1,8.1,7.55,7.55,44640
PLX,20200319,39.563,39.658,38.045,38.045,537830
PME,20200319,54.431,54.431,54.145,54.145,2014
PMG,20200319,14.35,14.35,14.35,14.35,3320
PNC,20200319,11.8,11.8,11.8,11.8,10
PNJ,20200319,55.28,55.28,52.834,53.225,477525
POM,20200319,4.38,4.71,4.36,4.36,14070
POW,20200319,8.51,8.69,8.4,8.47,2633250
PPC,20200319,22.404,22.404,21.543,21.925,99220
PTB,20200319,40.114,40.211,39.235,39.235,261450
PTC,20200319,4.2,4.49,4.12,4.2,4160
PTL,20200319,3.19,3.5,3.19,3.5,53910
PVD,20200319,8.5,8.66,8.13,8.2,6030340
PVT,20200319,8.7,8.8,8.48,8.5,1359280
PXI,20200319,2.29,2.44,2.29,2.35,730
PXS,20200319,3.7,3.7,3.26,3.4,59500
PXT,20200319,1.05,1.17,1.04,1.12,17220
QBS,20200319,2.33,2.59,2.33,2.35,17640
QCG,20200319,10.9,10.9,9.49,9.49,2136150
RAL,20200319,59.891,61.916,59.891,61.916,52
RDP,20200319,7,7,6.79,6.79,760
REE,20200319,30,30.15,29.5,29.8,568630
RIC,20200319,5.21,5.6,5.21,5.21,131150
ROS,20200319,5.63,5.63,5.29,5.63,13739220
S4A,20200319,27.187,27.187,26.405,26.796,2771
SAB,20200319,130.5,138,127,127,40740
SAM,20200319,9.35,9.35,8.95,9.3,259900
SAV,20200319,8.6,8.9,8.38,8.38,19250
SBA,20200319,14.5,14.5,13.9,14,47630
SBT,20200319,15,15,14.5,14.95,2218220
SBV,20200319,9.65,9.7,9.6,9.64,10690
SC5,20200319,19.5,19.5,19.2,19.35,120
SCD,20200319,23.8,23.8,22.5,23.7,2130
SCR,20200319,4.44,4.44,4.12,4.25,5717870
SCS,20200319,103.5,103.5,99.5,100,59360
SFC,20200319,19.5,19.5,19.5,19.5,170
SFG,20200319,5.44,5.44,5.06,5.2,22380
SFI,20200319,17.95,20.15,17.95,20.15,540
SGN,20200319,63,65.4,62.2,62.2,7140
SGR,20200319,13.35,14.2,13.35,13.7,8450
SGT,20200319,4.06,4.2,4.06,4.2,80
SHA,20200319,4,4.19,4,4.19,60
SHI,20200319,8.38,8.38,7.92,8.38,142560
SHP,20200319,22.2,22.2,22.2,22.2,4960
SII,20200319,20.3,20.3,20.3,20.3,0
SJD,20200319,16.3,16.3,16.1,16.3,7150
SJF,20200319,1.55,1.55,1.4,1.4,954720
SJS,20200319,17.3,18.3,17.3,18,184360
SKG,20200319,9.55,9.55,9.3,9.44,81740
SMA,20200319,13.55,15,13.55,15,11510
SMB,20200319,29,29,28.2,29,1630
SMC,20200319,12,12,11.4,11.4,60
SPM,20200319,10.5,11,10.5,11,250
SRC,20200319,17.5,17.5,16.7,17.45,1400
SRF,20200319,12.989,12.989,12.142,12.189,871
SSC,20200319,48.2,48.2,48.2,48.2,0
SSI,20200319,11.519,11.949,11.433,11.777,2987776
ST8,20200319,12.2,12.2,11.45,11.45,610
STB,20200319,9.9,9.96,9.6,9.75,7516500
STG,20200319,16.9,16.9,16.9,16.9,0
STK,20200319,15,15.4,14.9,15.35,123290
SVC,20200319,42.65,42.65,40.1,42.5,55510
SVI,20200319,66.3,66.3,66.3,66.3,0
SVT,20200319,7.71,7.71,7.71,7.71,0
SZC,20200319,14.6,14.95,14.1,14.3,76080
SZL,20200319,31.7,31.7,30.75,31,35300
TAC,20200319,20.649,20.742,20.649,20.742,173
TBC,20200319,22.8,22.8,22.8,22.8,10
TCB,20200319,17.6,17.8,17.15,17.25,2214980
TCD,20200319,8.47,9.1,8.47,8.47,5340
TCH,20200319,22.55,22.55,22.55,22.55,212900
TCL,20200319,16.334,16.687,15.716,16.202,44328
TCM,20200319,13.55,13.7,13.4,13.5,433150
TCO,20200319,11.15,11.15,11.15,11.15,50
TCR,20200319,3.2,3.2,3.2,3.2,20000
TCT,20200319,30.5,32.7,30.05,31,630
TDC,20200319,7.1,7.26,6.9,7.04,54130
TDG,20200319,2.06,2.14,1.9,1.93,298160
TDH,20200319,6.95,6.96,6.7,6.9,494300
TDM,20200319,18.824,19.022,18.527,18.527,158765
TDW,20200319,22.126,22.126,22.126,22.126,10
TEG,20200319,3,3.4,3,3.4,210
TGG,20200319,1.37,1.37,1.26,1.31,155300
THG,20200319,41.279,41.562,40.429,40.618,5219
THI,20200319,28.5,28.5,28.5,28.5,0
TIP,20200319,15,15,14.4,14.7,8550
TIX,20200319,28.738,29.504,28.738,29.504,2056
TLD,20200319,4.58,4.58,4.45,4.55,173270
TLG,20200319,31,31,30.4,30.8,26590
TLH,20200319,2.99,2.99,2.8,2.93,198920
TMP,20200319,32,32,32,32,2990
TMS,20200319,24.8,25,24.1,24.1,3080
TMT,20200319,4.85,5.14,4.85,5.14,250
TN1,20200319,60,60.1,59,60,1610
TNA,20200319,14.4,14.8,14.35,14.8,57670
TNC,20200319,11.9,12.75,11.9,12,6050
TNI,20200319,10.05,10.1,9.95,10.1,275940
TNT,20200319,1.85,1.85,1.73,1.79,556890
TPB,20200319,21.25,21.3,20.8,21.3,503440
TPC,20200319,8.58,9.85,8.58,8.66,50
TRA,20200319,52.9,52.9,48.8,48.8,1330
TRC,20200319,27,27,26,26.9,5010
TS4,20200319,2.81,2.97,2.81,2.97,780
TSC,20200319,2.64,2.64,2.3,2.3,2823840
TTB,20200319,2.9,2.94,2.71,2.94,727880
TTE,20200319,17.1,17.1,17.1,17.1,40
TTF,20200319,2.6,2.6,2.47,2.49,442160
TV2,20200319,65,66.9,60.5,64,54400
TVB,20200319,16.85,16.9,16.7,16.8,132340
TVS,20200319,10.75,11.4,10.7,11.4,19480
TVT,20200319,19.993,21.867,19.993,21.421,3361
TYA,20200319,12.15,12.35,11.5,12.3,7030
UDC,20200319,3.35,3.49,3.35,3.35,1640
UIC,20200319,33.319,33.319,33.319,33.319,78
VAF,20200319,7.44,7.44,7.44,7.44,10
VCB,20200319,67.3,68.7,66,66,1191150
VCF,20200319,197.9,198,187.8,187.8,360
VCI,20200319,17.7,18.7,17.7,18.7,30150
VDP,20200319,30.569,30.569,30.099,30.099,553
VDS,20200319,6.05,6.05,6.05,6.05,20610
VFG,20200319,40.3,41.4,39,41.4,190
VGC,20200319,15.5,16,15.2,15.2,408650
VHC,20200319,24.3,24.7,24.05,24.05,268060
VHM,20200319,67.3,69.3,65,68.5,1482170
VIC,20200319,86.9,88.7,83.1,88.7,1103680
VID,20200319,3.72,3.9,3.72,3.9,2020
VIP,20200319,4.35,4.35,4.12,4.3,87660
VIS,20200319,18.6,21.4,18.6,21.4,130
VJC,20200319,99.2,100,95.1,98,540170
VMD,20200319,20.45,20.65,19.05,19.1,780
VND,20200319,12.7,12.95,12.45,12.95,414640
VNE,20200319,3.65,3.65,3.48,3.55,1208090
VNG,20200319,14.05,14.05,13.9,14,291870
VNL,20200319,13.461,13.461,12.616,12.616,21
VNM,20200319,93,94,89,89,2774560
VNS,20200319,8.77,8.8,8.45,8.46,37090
VOS,20200319,1.36,1.39,1.33,1.33,124080
VPB,20200319,21,21,20.1,20.8,3825580
VPD,20200319,14,14,13.9,13.9,4010
VPG,20200319,15.641,15.641,15.571,15.571,80887
VPH,20200319,3.79,3.79,3.54,3.74,6080
VPI,20200319,41.5,41.8,41.5,41.65,381820
VPS,20200319,9.86,9.86,9.86,9.86,500
VRC,20200319,6.43,6.43,5.86,6.35,599930
VRE,20200319,21,22,20.7,21.9,2175340
VSC,20200319,20.5,20.7,20.4,20.6,126830
VSH,20200319,18.55,19.95,18.5,19.95,9980
VSI,20200319,22.2,22.2,22.2,22.2,100
VTB,20200319,12.55,12.55,10.95,12.5,2140
VTO,20200319,7.01,7.19,7,7.1,12960
YBM,20200319,4.05,4.25,3.77,3.77,17170
YEG,20200319,56.9,60,56.4,56.4,28340
AAA,20200318,11.3,11.35,10.95,11,1366460
AAM,20200318,11.05,11.8,11.05,11.8,3510
ABS,20200318,12.95,12.95,12.95,12.95,9690
ABT,20200318,32.02,32.99,32.02,32.99,2391
ACC,20200318,19.1,19.3,19.1,19.3,100
ACL,20200318,18.4,19,18,18.15,5350
ADS,20200318,10.3,11,10.3,11,4750
AGG,20200318,26.3,26.5,26.1,26.2,148970
AGM,20200318,10.2,10.2,9.9,9.9,410
AGR,20200318,2.84,2.95,2.8,2.94,194030
AMD,20200318,5.2,5.2,5.2,5.2,430510
ANV,20200318,14.992,15.274,14.992,15.039,41257
APC,20200318,15,15.4,15,15,25300
APG,20200318,8.8,8.8,8.5,8.6,592620
ASM,20200318,5.19,5.25,5.13,5.14,1438330
ASP,20200318,5.85,5.85,5.4,5.7,20440
AST,20200318,47.5,49.5,47.5,48.5,62230
ATG,20200318,0.68,0.71,0.63,0.64,71010
BBC,20200318,45.45,48.3,45.45,48.3,120
BCE,20200318,6.61,6.7,6.6,6.64,43000
BCG,20200318,5.85,5.9,5.7,5.84,208120
BFC,20200318,11.2,11.5,11.2,11.2,23920
BHN,20200318,52.7,54.5,52.7,54.5,120
BIC,20200318,24.55,25.9,24.55,25.9,2240
BID,20200318,34,35.5,33.95,34.55,1743970
BMC,20200318,12.15,12.2,11.35,11.35,22160
BMI,20200318,16.355,16.822,16.355,16.448,79736
BMP,20200318,34.724,35.489,34.724,35.202,150492
BRC,20200318,10.5,10.5,10.5,10.5,0
BSI,20200318,8.6,8.87,8.6,8.6,18200
BTP,20200318,12.1,12.5,12.1,12.2,14250
BTT,20200318,37.55,37.55,32.7,37.55,1050
BVH,20200318,39.7,40.2,39,39,359810
BWE,20200318,19,19.2,18.5,19.1,251610
C32,20200318,20.2,20.4,20,20.4,68190
C47,20200318,8.2,8.2,7.8,8,960
CAV,20200318,53.685,54.741,53.685,54.741,8694
CCI,20200318,13,13.15,12,12,1330
CCL,20200318,5.1,5.26,5.1,5.19,74330
CDC,20200318,14.1,14.6,14.1,14.6,150
CEE,20200318,14.55,15.85,14.55,15.85,17000
CHP,20200318,19,19,18.7,18.7,24750
CIG,20200318,1.99,1.99,1.99,1.99,4150
CII,20200318,19.35,21,19.35,21,1737440
CLC,20200318,29,29,28,28,18570
CLG,20200318,2.3,2.3,2.15,2.3,57620
CLL,20200318,29,29,29,29,0
CLW,20200318,31,31,31,31,0
CMG,20200318,24.8,24.8,23.2,23.2,71960
CMV,20200318,12.85,14.75,12.85,14.75,20
CMX,20200318,10.55,11.2,10.55,10.7,41930
CNG,20200318,20.65,21.2,20.55,20.6,10400
COM,20200318,47.8,47.8,47.5,47.5,120
CRC,20200318,11.3,11.3,10.95,11.3,88240
CRE,20200318,15.6,15.6,15.6,15.6,41040
CSM,20200318,14.75,14.75,14.4,14.75,13480
CSV,20200318,19.6,19.7,19.05,19.35,38190
CTD,20200318,54.7,56.3,54.7,55.1,153030
CTF,20200318,21.4,21.6,21.3,21.6,144010
CTG,20200318,21.3,21.55,20.95,20.95,6424470
CTI,20200318,20.5,21.8,20.5,21.8,27130
CTS,20200318,6.3,6.74,6.3,6.74,218480
CVT,20200318,15.4,15.7,15.25,15.55,121290
D2D,20200318,49.518,50.199,48.059,49.129,199094
DAG,20200318,5.43,5.45,5.4,5.45,219570
DAH,20200318,8.4,8.4,7.95,8.37,116310
DAT,20200318,14.9,14.9,14.9,14.9,0
DBC,20200318,15.071,15.114,14.775,14.817,406810
DBD,20200318,43.538,44.699,43.345,44.409,82127
DCL,20200318,20.1,22,20.1,21.4,334370
DCM,20200318,5.64,5.84,5.63,5.8,659550
DGW,20200318,20.9,21.2,20.1,20.6,581930
DHA,20200318,27.873,27.873,27.732,27.826,691
DHC,20200318,34.591,34.834,33.863,33.863,179117
DHG,20200318,75.554,77.492,75.554,76.814,18882
DHM,20200318,3.9,3.9,3.9,3.9,2000
DIC,20200318,1.67,1.74,1.67,1.74,101320
DIG,20200318,11.7,11.95,11.55,11.7,1203540
DLG,20200318,1.9,1.93,1.87,1.93,12633480
DMC,20200318,52.2,52.2,49.1,50.9,2110
DPG,20200318,25.518,25.566,24.22,25.421,327479
DPM,20200318,11.154,11.733,11.105,11.443,838504
DPR,20200318,35.9,36.25,35.6,36.25,27090
DQC,20200318,15.981,16.355,15.093,15.887,126581
DRC,20200318,18.6,18.8,18,18.3,286810
DRH,20200318,4.45,4.47,4.45,4.47,1166360
DRL,20200318,51.049,51.34,50.952,50.952,1535
DSN,20200318,44.3,44.3,44,44,3340
DTA,20200318,4,4,4,4,820
DTL,20200318,20.7,20.75,18.5,18.5,1860
DTT,20200318,11.85,11.85,11.85,11.85,0
DVP,20200318,31.5,31.5,30.75,31.3,28640
DXG,20200318,11.3,11.3,10.75,10.9,1493770
DXV,20200318,2.89,2.89,2.85,2.85,150
E1VFVN30,20200318,11.63,11.7,11.5,11.51,1380000
EIB,20200318,16.1,16.35,15.9,16.35,848880
ELC,20200318,4.7,4.85,4.61,4.74,16700
EMC,20200318,12,12,12,12,20
EVE,20200318,7.893,8.893,7.893,8.856,4533
EVG,20200318,2.4,2.46,2.39,2.45,480120
FCM,20200318,6.1,6.4,5.6,6.19,1750
FCN,20200318,7.3,7.49,7.3,7.49,869770
FDC,20200318,11.35,11.9,10.6,10.75,300
FIR,20200318,30.7,30.8,30.5,30.6,52920
FIT,20200318,7.4,7.49,7.3,7.41,1694340
FLC,20200318,3.81,3.98,3.79,3.89,14278520
FMC,20200318,19.8,20.6,19.6,20.35,79810
FPT,20200318,41.795,41.881,41.241,41.284,1925964
FRT,20200318,14.8,15.6,14.8,15.4,182730
FTM,20200318,1.71,1.72,1.7,1.72,362870
FTS,20200318,11.255,11.255,10.731,10.731,46452
FUESSVFL,20200318,9.99,9.99,9.99,9.99,3240
GAB,20200318,141,143.5,141,143.3,165460
GAS,20200318,60,60,57.8,58,1111270
GDT,20200318,22.7,24,22.7,22.8,2570
GEG,20200318,20.45,21.4,20.45,20.95,324480
GEX,20200318,15,15.2,14.5,14.6,1098210
GIL,20200318,16.143,17.219,16.143,16.828,66088
GMC,20200318,15.55,16,15.5,15.55,4720
GMD,20200318,16.7,17.2,16.6,16.95,663440
GSP,20200318,10,10,10,10,220
GTA,20200318,10.171,10.756,10.171,10.756,15165
GTN,20200318,13.8,13.95,13.6,13.8,90400
GVR,20200318,11.5,11.5,10.45,10.5,1432550
HAG,20200318,3.08,3.12,3.03,3.03,2425580
HAH,20200318,9.01,9.3,9.01,9.19,49610
HAI,20200318,4.88,4.88,4.88,4.88,1238630
HAP,20200318,2.9,3.02,2.9,3.02,24510
HAR,20200318,3.07,3.07,3.07,3.07,500580
HAS,20200318,6.28,6.28,6.28,6.28,10
HAX,20200318,9.417,9.81,9.243,9.286,110113
HBC,20200318,8,8.06,7.88,7.9,2168140
HCD,20200318,2.42,2.42,2.35,2.41,84510
HCM,20200318,14.3,14.5,13.75,13.8,1195960
HDB,20200318,21.95,21.95,21.05,21.3,1712110
HDC,20200318,13.54,13.801,13.367,13.54,800766
HDG,20200318,19.95,20,19.3,19.8,640230
HHS,20200318,3.98,4.09,3.89,4.04,2813730
HID,20200318,2.542,2.796,2.542,2.796,1009514
HII,20200318,13.95,13.95,13.2,13.3,218500
HMC,20200318,9.8,10.5,9.8,10.5,16760
HNG,20200318,12.8,12.85,12.6,12.85,379390
HOT,20200318,26.05,26.05,26.05,26.05,0
HPG,20200318,19.4,20.1,19.35,19.7,10396530
HPX,20200318,23.905,24.123,23.905,24.123,366936
HQC,20200318,1.38,1.38,1.38,1.38,1572430
HRC,20200318,40.8,40.8,40.8,40.8,20
HSG,20200318,5.993,6.022,5.813,5.86,3598133
HSL,20200318,4.6,4.81,4.6,4.81,146820
HT1,20200318,12.2,12.7,12,12.3,85770
HTI,20200318,11,11.2,11,11.2,11170
HTL,20200318,12.85,13.85,12.85,13.85,1010
HTN,20200318,15.45,15.9,15.45,15.9,43750
HTT,20200318,1.15,1.15,1.05,1.11,26660
HTV,20200318,12,12,12,12,0
HU1,20200318,6.96,6.97,6.96,6.97,30
HU3,20200318,7.19,7.19,7.19,7.19,20
HUB,20200318,17.5,17.5,17.15,17.15,840
HVG,20200318,5.9,6,5.9,6,4080
HVH,20200318,8.88,8.93,8.78,8.9,177950
HVN,20200318,21.2,21.5,20.7,20.8,782900
HVX,20200318,3.72,3.72,3.72,3.72,0
IBC,20200318,20.9,20.9,20.65,20.9,124820
ICT,20200318,11.75,12.6,11.75,12.6,19650
IDI,20200318,3.9,4,3.89,3.95,739450
IJC,20200318,10.1,10.2,9.95,10,136870
ILB,20200318,14.1,14.1,14.1,14.1,3230
IMP,20200318,54,54.8,52.3,52.3,53740
ITA,20200318,2.18,2.22,2.15,2.2,6985330
ITC,20200318,12.296,12.388,12.112,12.388,3542
ITD,20200318,7.75,7.88,7.55,7.88,23120
JVC,20200318,3.14,3.18,3.04,3.05,750610
KBC,20200318,12,12.15,11.6,11.6,1614800
KDC,20200318,16.5,16.5,16.1,16.5,19090
KDH,20200318,21.05,21.05,20.75,21,274660
KHP,20200318,8.9,9.17,8.9,9.16,1020
KMR,20200318,2.3,2.34,2.25,2.3,19090
KOS,20200318,27.7,28.5,27.7,28.3,191770
KPF,20200318,19,19,19,19,0
KSB,20200318,15.2,15.9,14.8,15.2,654520
L10,20200318,15.9,15.9,15.9,15.9,10
LAF,20200318,9.5,9.5,9.5,9.5,500
LBM,20200318,25,25.384,25,25,1217
LCG,20200318,5.2,5.34,5.16,5.2,170410
LCM,20200318,0.69,0.69,0.66,0.67,70580
LDG,20200318,6.3,6.3,6.1,6.2,2722220
LEC,20200318,15.85,16.5,15.85,16.5,130
LGC,20200318,44.5,44.5,44.5,44.5,0
LGL,20200318,4.4,4.89,4.4,4.63,14550
LHG,20200318,12.1,12.4,12,12.2,224880
LIX,20200318,45.789,45.789,42.717,42.717,105960
LM8,20200318,19.8,21.05,19.8,21.05,90
LMH,20200318,1.59,1.59,1.59,1.59,219590
LSS,20200318,4.28,4.3,4.1,4.3,17810
MBB,20200318,16.95,16.95,16.5,16.5,5287310
MCG,20200318,1.57,1.59,1.51,1.51,93260
MCP,20200318,13.834,13.834,13.834,13.834,106
MDG,20200318,11.7,11.7,11.7,11.7,70
MHC,20200318,2.44,2.75,2.44,2.7,2180
MSH,20200318,33,34.3,33,33.15,39260
MSN,20200318,49.5,49.7,48.8,49.4,2170340
MWG,20200318,77.8,80.5,77,78.8,1406630
NAF,20200318,24,24.8,24,24.5,15980
NAV,20200318,18.95,18.95,18.95,18.95,210
NBB,20200318,16.701,17.267,16.701,17.18,137238
NCT,20200318,51.1,52,50.8,51,30530
NHH,20200318,41.3,41.95,41.3,41.9,305910
NKG,20200318,6.51,6.51,6,6,1867210
NLG,20200318,22,22.4,20.7,21.4,703020
NNC,20200318,44.9,45.5,44.9,45.2,3270
NSC,20200318,81.3,81.3,76,76,320
NT2,20200318,17.05,17.5,17.05,17.05,240330
NTL,20200318,16.368,17.046,16.271,16.949,488455
NVL,20200318,51.3,51.5,50,51,464360
NVT,20200318,4.91,4.91,4.84,4.84,150210
OGC,20200318,3.03,3.03,2.98,3,688370
OPC,20200318,46,46,46,46,1010
PAC,20200318,20.5,20.8,20.05,20.8,52070
PAN,20200318,19.5,20.85,19.5,20.85,117470
PC1,20200318,11.75,11.9,11.55,11.7,480910
PDN,20200318,58.5,59,56,58.8,180
PDR,20200318,22.564,22.564,21.944,22.298,373751
PET,20200318,6.93,7.44,6.93,7.3,453500
PGC,20200318,12.2,13.05,12.2,13.05,57270
PGD,20200318,28.85,28.85,28,28,5180
PGI,20200318,13.95,13.95,13.95,13.95,0
PHC,20200318,10,10,9.5,9.96,5450
PHR,20200318,42.3,43.1,41.7,41.7,419050
PIT,20200318,6.7,6.7,6.58,6.58,15040
PJT,20200318,9.6,10.3,9.6,9.6,10010
PLP,20200318,8.4,8.72,8.11,8.11,58480
PLX,20200318,38.804,39.943,37.951,39.943,928049
PME,20200318,55.671,55.766,54.336,54.431,9210
PMG,20200318,15.45,15.45,14.3,14.3,7150
PNC,20200318,11.1,11.5,11.1,11.4,2340
PNJ,20200318,55.769,57.237,55.769,56.161,794527
POM,20200318,4.74,4.74,4.13,4.68,970
POW,20200318,8.9,8.95,8.62,8.76,1935700
PPC,20200318,22.787,22.883,22.404,22.5,227183
PTB,20200318,44.408,44.408,41.773,42.164,187875
PTC,20200318,4.42,4.42,4.12,4.42,126670
PTL,20200318,3.42,3.42,3.41,3.42,2090
PVD,20200318,9.3,9.35,8.7,8.7,5532080
PVT,20200318,8.85,9.08,8.85,8.88,893740
PXI,20200318,2.35,2.35,2.35,2.35,2500
PXS,20200318,3.7,3.7,3.35,3.5,54120
PXT,20200318,1.14,1.14,1.1,1.1,4070
QBS,20200318,2.45,2.55,2.34,2.49,46450
QCG,20200318,10.2,10.2,10.2,10.2,1143220
RAL,20200318,65.099,65.099,61.723,61.916,3038
RDP,20200318,7.3,7.3,7.3,7.3,10
REE,20200318,31,31,30,30.3,567680
RIC,20200318,5.6,5.6,5.6,5.6,20
ROS,20200318,5.17,5.27,5.04,5.27,13103870
S4A,20200318,26.6,27.089,26.405,27.089,3180
SAB,20200318,141.1,145.9,136,136,49230
SAM,20200318,9.4,9.49,9.15,9.45,104740
SAV,20200318,8.94,8.94,8.94,8.94,10
SBA,20200318,14.8,14.8,13.95,14.55,72050
SBT,20200318,15.1,15.15,14.85,15.1,2494440
SBV,20200318,9.65,9.65,9.65,9.65,3660
SC5,20200318,19.5,19.5,18,19.3,2360
SCD,20200318,23.8,23.8,23.8,23.8,0
SCR,20200318,4.35,4.38,4.28,4.38,4796440
SCS,20200318,102,104,101,103.5,19500
SFC,20200318,19,19,19,19,0
SFG,20200318,5.46,5.46,5.44,5.44,30
SFI,20200318,19.25,21.35,19.25,19.3,920
SGN,20200318,62,63.3,61.6,63.3,10730
SGR,20200318,13.3,13.35,13.3,13.35,4510
SGT,20200318,4.36,4.36,4,4.36,70
SHA,20200318,4.15,4.15,4.05,4.15,280
SHI,20200318,8.39,8.39,7.62,8.38,1127450
SHP,20200318,23,23,23,23,0
SII,20200318,20.3,20.3,20.3,20.3,0
SJD,20200318,16.2,17,16.15,16.3,14680
SJF,20200318,1.48,1.5,1.47,1.5,901850
SJS,20200318,17.95,18.3,17.5,18,196420
SKG,20200318,9.48,9.75,9.45,9.45,67700
SMA,20200318,14.55,14.55,14.55,14.55,10
SMB,20200318,29.8,29.8,28.5,29.1,5770
SMC,20200318,11,11.8,10.7,11.4,2160
SPM,20200318,10.25,11.25,10.25,11.25,1740
SRC,20200318,17.6,17.9,17.6,17.9,3800
SRF,20200318,12.142,12.989,12.142,12.989,1477
SSC,20200318,48.2,48.2,48.2,48.2,10
SSI,20200318,12.379,12.379,11.691,11.777,3711101
ST8,20200318,12,12.2,12,12.2,8100
STB,20200318,10.4,10.4,10,10,8306390
STG,20200318,16.9,16.9,16.9,16.9,0
STK,20200318,14.9,14.9,14.8,14.9,68360
SVC,20200318,40,43.4,40,42.65,1060
SVI,20200318,66.3,66.3,66.3,66.3,0
SVT,20200318,7.71,7.71,7.71,7.71,0
SZC,20200318,15,15.3,14.6,14.7,151800
SZL,20200318,33,33.6,31.9,32.7,23960
TAC,20200318,20.834,20.973,20.556,20.973,1231
TBC,20200318,22,22,22,22,0
TCB,20200318,18.1,18.2,17.7,17.95,1908520
TCD,20200318,9.29,9.29,8.7,9.1,4490
TCH,20200318,24.5,24.5,22.55,24.2,691300
TCL,20200318,15.76,16.334,15.76,16.29,20329
TCM,20200318,14,14.2,13.8,13.8,614830
TCO,20200318,12.6,12.6,11,11.95,50
TCR,20200318,3.44,3.44,3.44,3.44,0
TCT,20200318,34,34,30.6,30.6,140
TDC,20200318,7.24,7.3,7,7.2,209710
TDG,20200318,2.03,2.04,1.99,2.02,498720
TDH,20200318,7.3,7.3,7,7.1,818160
TDM,20200318,19.22,19.32,18.973,19.121,111045
TDW,20200318,21.933,21.933,21.933,21.933,10
TEG,20200318,3.4,3.4,3,3.2,4000
TGG,20200318,1.34,1.36,1.32,1.34,204740
THG,20200318,41.373,41.468,41.09,41.373,5336
THI,20200318,28.5,28.5,28.5,28.5,700
TIP,20200318,15.3,15.5,14.55,14.7,10330
TIX,20200318,26.726,28.45,26.726,28.45,219
TLD,20200318,4.59,4.59,4.47,4.58,182850
TLG,20200318,31.7,33,31.5,31.8,6550
TLH,20200318,2.96,3.09,2.96,2.99,27880
TMP,20200318,32,32,32,32,2110
TMS,20200318,25,25,25,25,40
TMT,20200318,5.2,5.21,5.2,5.21,400
TN1,20200318,59.9,60,59.9,60,770
TNA,20200318,14.55,15.4,14.5,15.4,26350
TNC,20200318,12.75,12.75,12.75,12.75,1000
TNI,20200318,9.68,10.1,9.67,10,679340
TNT,20200318,1.7,1.73,1.7,1.73,244280
TPB,20200318,21,21.3,20.85,21.3,558100
TPC,20200318,9.22,9.22,9.22,9.22,10
TRA,20200318,50.9,51.5,50.9,50.9,5010
TRC,20200318,28,28,26.5,27.5,2610
TS4,20200318,3,3,3,3,3050
TSC,20200318,2.47,2.47,2.47,2.47,479650
TTB,20200318,2.99,3,2.88,2.91,595730
TTE,20200318,17.1,17.1,17.1,17.1,10
TTF,20200318,2.57,2.64,2.54,2.6,912430
TV2,20200318,62.1,62.9,62,62.9,19360
TVB,20200318,16.7,16.95,16.7,16.85,152050
TVS,20200318,11.5,11.5,11.5,11.5,1000
TVT,20200318,22.313,22.313,21.242,21.242,17411
TYA,20200318,12.2,12.35,12.05,12.3,4850
UDC,20200318,3.6,3.6,3.6,3.6,10
UIC,20200318,32.597,33.951,32.597,33.951,22
VAF,20200318,8,8,8,8,0
VCB,20200318,68,70.7,68,69.3,1099800
VCF,20200318,196,198,196,197.9,600
VCI,20200318,19,19.3,18.65,18.9,28810
VDP,20200318,30.099,30.569,30.099,30.569,744
VDS,20200318,6.5,6.5,6.5,6.5,0
VFG,20200318,41,41.7,41,41.7,50
VGC,20200318,16.35,16.35,15.8,16.1,168420
VHC,20200318,24.8,25,24.25,24.7,163410
VHM,20200318,69.7,70.3,67.5,69.5,1707750
VIC,20200318,87.9,90,86.5,89,785390
VID,20200318,3.99,3.99,3.63,3.99,100
VIP,20200318,4.13,4.48,4.13,4.4,84550
VIS,20200318,20,20,20,20,120
VJC,20200318,101.7,102,98,101.4,383680
VMD,20200318,20.45,20.45,20.45,20.45,110
VND,20200318,12.85,13.2,12.8,13,298780
VNE,20200318,3.46,3.6,3.46,3.58,1074340
VNG,20200318,13.9,14.05,13.9,14.05,302310
VNL,20200318,12.616,12.616,12.616,12.616,11
VNM,20200318,96.2,97.8,95,95,1322150
VNS,20200318,8.98,9.03,8.8,8.85,30370
VOS,20200318,1.33,1.41,1.33,1.39,211390
VPB,20200318,21.5,21.85,20.9,21.55,3264600
VPD,20200318,14.4,14.5,14,14.5,670
VPG,20200318,15.641,15.712,15.641,15.641,166761
VPH,20200318,3.75,3.88,3.75,3.79,83920
VPI,20200318,40.55,41.6,40.55,41.5,436960
VPS,20200318,10.6,10.6,10.6,10.6,0
VRC,20200318,6.01,6.01,6.01,6.01,71310
VRE,20200318,22,22.3,21.25,22.1,1935850
VSC,20200318,20.5,21.2,20.5,20.7,549820
VSH,20200318,18.6,19.6,18.6,18.8,2090
VSI,20200318,23.4,23.4,21.4,22.5,650
VTB,20200318,12.6,13.3,11.75,11.75,1300
VTO,20200318,7.2,7.2,7.1,7.19,17120
YBM,20200318,3.94,4.05,3.9,4.05,23690
YEG,20200318,60.6,63.5,60.6,60.6,67910
AAA,20200317,11.15,11.4,10.8,11.15,1651470
AAM,20200317,0,12.05,11.8,11.8,30
ABT,20200317,0,33.669,33.669,33.669,10
ACC,20200317,0,19.5,19.4,19.5,170
ACL,20200317,0,18.2,17.15,18.15,830
ADS,20200317,0,10.35,10.1,10.35,5870
AGG,20200317,26.25,26.6,26,26.25,164870
AGM,20200317,0,9.9,9.6,9.9,910
AGR,20200317,2.86,2.86,2.74,2.86,85730
AMD,20200317,4.86,4.86,4.86,4.86,435600
ANV,20200317,15.133,15.133,14.381,15.133,115070
APC,20200317,15,15.1,14.05,15,5470
APG,20200317,8.74,8.88,8.5,8.74,823530
ASM,20200317,5.13,5.13,5,5.13,660550
ASP,20200317,5.55,6,5.55,5.55,9190
AST,20200317,47.5,50,47.45,47.5,57980
ATG,20200317,0.67,0.68,0.66,0.67,16940
BBC,20200317,45.5,48,45,45.5,530
BCE,20200317,6.6,6.7,6.5,6.6,19360
BCG,20200317,5.8,5.8,5.5,5.8,153620
BFC,20200317,0,11.45,10.7,11.15,25850
BHN,20200317,52.6,52.6,52.6,52.6,40
BIC,20200317,25.2,25.2,24.9,25.2,2050
BID,20200317,33.8,33.9,30.6,33.8,1774340
BMC,20200317,12.2,12.2,11.1,12.2,12710
BMI,20200317,16.822,16.822,15.887,16.822,93004
BMP,20200317,34.915,34.915,33.528,34.915,227202
BRC,20200317,0,10.5,10.5,10.5,10
BSI,20200317,0,8.29,8.29,8.29,1020
BTP,20200317,12.65,12.65,11.8,12.65,15150
BTT,20200317,0,36.95,34.65,35.1,3360
BVH,20200317,39,40,36.5,39,259670
BWE,20200317,19.05,19.05,18.5,19.05,229020
C32,20200317,20.2,20.25,19.65,20.2,50770
C47,20200317,7.8,7.9,7.44,7.8,62160
CAV,20200317,53.685,53.685,52.82,53.685,1572
CCI,20200317,0,12.3,11.6,12.3,90
CCL,20200317,5.05,5.43,5.03,5.05,102310
CDC,20200317,15,15,14.7,15,15050
CEE,20200317,0,15.7,14.6,15.5,9210
CHP,20200317,18.9,19.2,18.9,18.9,3160
CIG,20200317,0,1.86,1.86,1.86,1430
CII,20200317,19.8,20,19.2,19.8,466770
CLC,20200317,29,29,29,29,270
CLG,20200317,2.15,2.24,1.99,2.15,157830
CLL,20200317,0,29,28.6,29,51450
CLW,20200317,0,31.2,31,31,90
CMG,20200317,23.3,23.5,22.15,23.3,32020
CMV,20200317,0,13.8,12,13.8,20
CMX,20200317,10.9,10.9,10.1,10.9,28190
CNG,20200317,0,20.6,20.55,20.6,11410
COM,20200317,44.9,44.9,44.9,44.9,0
CRC,20200317,11.3,11.55,11.2,11.3,19010
CRE,20200317,16.75,16.75,16.75,16.75,7240
CSM,20200317,14.75,14.8,14.35,14.75,53840
CSV,20200317,19.3,19.5,18.75,19.3,71370
CTD,20200317,54.7,54.7,49,54.7,183630
CTF,20200317,21.5,21.5,20.5,21.5,157090
CTG,20200317,21,21.2,19.4,21,7946050
CTI,20200317,0,21.8,20.35,21.8,282830
CTS,20200317,6.3,6.3,5.86,6.3,145800
CVT,20200317,15.2,15.3,14.8,15.2,290420
D2D,20200317,47.864,47.864,42.805,47.864,205786
DAG,20200317,5.43,5.45,5.38,5.43,120790
DAH,20200317,8.4,8.43,7.9,8.4,130530
DAT,20200317,14.9,14.9,14.9,14.9,0
DBC,20200317,14.775,15.071,14.352,14.775,174270
DBD,20200317,44.312,44.312,42.184,44.312,69579
DCL,20200317,21.3,21.4,20,21.3,58720
DCM,20200317,5.6,5.6,5.45,5.6,588380
DGW,20200317,20.7,20.9,19.1,20.7,511590
DHA,20200317,26.416,27.92,26.416,26.416,1510
DHC,20200317,34.591,35.998,34.057,34.591,373549
DHG,20200317,75.554,77.492,74.586,75.554,76797
DHM,20200317,0,3.71,3.71,3.71,10
DIC,20200317,1.63,1.69,1.52,1.63,1403190
DIG,20200317,11.5,11.5,10.85,11.5,2376460
DLG,20200317,1.81,1.81,1.66,1.81,11972080
DMC,20200317,49.1,50,48.1,49.1,1420
DPG,20200317,24.845,24.845,22.105,24.845,442927
DPM,20200317,11.202,11.202,10.333,11.202,902528
DPR,20200317,35.2,35.5,34,35.2,36870
DQC,20200317,15.747,15.747,14.018,15.747,81844
DRC,20200317,18.6,18.6,17.65,18.6,274820
DRH,20200317,4.18,4.18,4.18,4.18,345010
DRL,20200317,51.049,51.437,47.846,51.049,206
DSN,20200317,43.75,43.75,42.85,43.75,15500
DTA,20200317,0,4,3.85,4,480
DTL,20200317,19.4,20.75,19.4,19.4,2520
DTT,20200317,11.85,11.85,11.85,11.85,0
DVP,20200317,30.7,32.1,29.75,30.7,17660
DXG,20200317,11.1,11.15,10.1,11.1,1503100
DXV,20200317,2.89,2.89,2.89,2.89,0
E1VFVN30,20200317,11.63,11.63,11.25,11.63,2523040
EIB,20200317,16.1,16.2,15.1,16.1,371710
ELC,20200317,4.6,4.6,4.41,4.6,70370
EMC,20200317,11.25,11.25,11.25,11.25,0
EVE,20200317,0,8.93,8.095,8.352,39812
EVG,20200317,2.4,2.4,2.35,2.4,475110
FCM,20200317,6,6,6,6,20
FCN,20200317,7,7,6.7,7,307060
FDC,20200317,11.35,11.35,11.35,11.35,10
FIR,20200317,30.5,30.5,30.05,30.5,49140
FIT,20200317,7,7,6.55,7,1741570
FLC,20200317,3.75,3.79,3.48,3.75,13330750
FMC,20200317,19.9,20,19,19.9,108560
FPT,20200317,41.369,41.369,39.663,41.369,2901197
FRT,20200317,14.8,14.95,14.1,14.8,216010
FTM,20200317,1.61,1.61,1.48,1.61,280230
FTS,20200317,10.731,10.731,10.033,10.731,182380
GAB,20200317,139.4,140,137.5,139.4,395690
GAS,20200317,59.8,59.9,56.2,59.8,531530
GDT,20200317,22.7,23.8,22.7,22.7,44820
GEG,20200317,20.45,20.6,20.3,20.45,332110
GEX,20200317,14.3,14.3,13,14.3,1177650
GIL,20200317,16.143,16.143,14.675,16.143,79621
GMC,20200317,0,16,15.2,15.6,6870
GMD,20200317,16.4,16.4,15.4,16.4,485340
GSP,20200317,0,10.4,9.72,9.72,7820
GTA,20200317,0,10.891,10.351,10.891,22
GTN,20200317,13.6,13.8,12.8,13.6,196470
GVR,20200317,11.2,11.5,9.6,11.2,1626550
HAG,20200317,3.02,3.03,2.98,3.02,2535800
HAH,20200317,9.1,9.1,8.8,9.1,67280
HAI,20200317,4.57,4.57,4.57,4.57,1617280
HAP,20200317,2.96,2.99,2.86,2.96,1330
HAR,20200317,2.87,2.87,2.6,2.87,469290
HAS,20200317,6.74,6.74,6.29,6.74,330
HAX,20200317,9.243,9.504,9.243,9.243,267370
HBC,20200317,7.89,7.89,7.6,7.89,2176070
HCD,20200317,0,2.32,2.23,2.32,29310
HCM,20200317,14.05,14.05,12.55,14.05,1381030
HDB,20200317,21.2,22.55,20.3,21.2,3084830
HDC,20200317,13.54,13.584,11.978,13.54,1850954
HDG,20200317,19.8,20.4,17.8,19.8,1315930
HHS,20200317,3.91,3.91,3.52,3.91,1705470
HID,20200317,2.617,2.617,2.617,2.617,379483
HII,20200317,13.25,13.35,13,13.25,164960
HMC,20200317,9.85,11.25,9.85,9.85,142920
HNG,20200317,12.75,12.9,12.15,12.75,491450
HOT,20200317,26.05,26.05,26.05,26.05,0
HPG,20200317,19.2,19.3,18.6,19.2,6053400
HPX,20200317,0,23.905,23.471,23.905,221958
HQC,20200317,1.29,1.29,1.23,1.29,6098380
HRC,20200317,40.8,40.8,40.8,40.8,0
HSG,20200317,5.889,5.889,5.527,5.889,2091101
HSL,20200317,4.5,4.51,4.15,4.5,86160
HT1,20200317,12.4,12.5,11.8,12.4,77870
HTI,20200317,0,10.8,10.55,10.8,680
HTL,20200317,0,14.3,12.55,13.8,670
HTN,20200317,15.5,15.5,14.7,15.5,46430
HTT,20200317,1.12,1.13,1.1,1.12,8160
HTV,20200317,0,12,11.95,12,110
HU1,20200317,0,6.97,6.51,6.97,2090
HU3,20200317,7.19,7.19,7.19,7.19,0
HUB,20200317,16.6,16.8,16,16.6,9260
HVG,20200317,5.9,5.9,5.64,5.9,7550
HVH,20200317,8.9,8.97,8.37,8.9,223110
HVN,20200317,21.2,21.2,20,21.2,746910
HVX,20200317,3.72,3.72,3.72,3.72,0
IBC,20200317,20.9,20.9,20.6,20.9,120730
ICT,20200317,0,13,12.4,12.5,5480
IDI,20200317,3.88,3.88,3.65,3.88,374950
IJC,20200317,10,10,9.6,10,332550
ILB,20200317,14.1,14.1,13.5,14.1,83230
IMP,20200317,53.1,53.9,51.8,53.1,54810
ITA,20200317,2.14,2.16,2.04,2.14,2983520
ITC,20200317,0,12.388,12.296,12.296,349
ITD,20200317,7.75,7.75,7.35,7.75,35310
JVC,20200317,3.14,3.19,3.07,3.14,772910
KBC,20200317,12,12.2,11.55,12,3241510
KDC,20200317,16.5,16.6,15.8,16.5,28680
KDH,20200317,21,21,19.9,21,201400
KHP,20200317,0,9.2,8.99,9.2,670
KMR,20200317,2.3,2.33,2.21,2.3,47600
KOS,20200317,27.6,28.1,27.3,27.6,218230
KPF,20200317,0,19,19,19,10
KSB,20200317,15.2,15.2,14.2,15.2,1352510
L10,20200317,14.9,14.9,14.9,14.9,10
LAF,20200317,0,9.49,9.2,9.49,80
LBM,20200317,24.23,24.615,24.038,24.23,114
LCG,20200317,5.2,5.22,4.92,5.2,264180
LCM,20200317,0.66,0.66,0.62,0.66,147860
LDG,20200317,6.2,6.2,5.85,6.2,1980130
LEC,20200317,17,17,17,17,70
LGC,20200317,44.5,44.5,44.5,44.5,0
LGL,20200317,4.66,4.74,4.4,4.66,72360
LHG,20200317,12,12,11.6,12,130320
LIX,20200317,43.312,43.708,43.213,43.312,142363
LM8,20200317,0,20.5,18.35,19.7,130
LMH,20200317,1.49,1.49,1.32,1.49,508420
LSS,20200317,4.28,4.3,4,4.28,21600
MBB,20200317,16.7,16.7,15.75,16.7,9350190
MCG,20200317,1.49,1.49,1.35,1.49,56320
MCP,20200317,0,13.834,13.834,13.834,11
MDG,20200317,0,14.35,12.55,12.55,200
MHC,20200317,0,2.62,2.34,2.62,2010
MSH,20200317,32.9,33.1,32.2,32.9,51160
MSN,20200317,49.5,49.5,47.7,49.5,3877150
MWG,20200317,77.3,78,71.6,77.3,1252010
NAF,20200317,24,24,23,24,11420
NAV,20200317,0,17.75,17.75,17.75,10
NBB,20200317,17.267,17.441,16.788,17.267,96876
NCT,20200317,51.3,52.8,51,51.3,35060
NHH,20200317,0,41.7,39.95,41.3,303130
NKG,20200317,6.1,6.15,5.65,6.1,156870
NLG,20200317,22.1,22.1,20.5,22.1,585440
NNC,20200317,45,45.2,44.8,45,5950
NSC,20200317,76.9,76.9,76.9,76.9,80
NT2,20200317,16.95,17,16.3,16.95,790680
NTL,20200317,0,15.932,14.141,15.932,404692
NVL,20200317,51.5,51.6,50.8,51.5,306060
NVT,20200317,5.2,5.2,5.13,5.2,1070
OGC,20200317,3.03,3.05,2.92,3.03,1656320
OPC,20200317,0,47.5,46.2,46.2,1110
PAC,20200317,20,20.5,19.6,20,14710
PAN,20200317,19.5,19.5,18.25,19.5,57610
PC1,20200317,11.7,11.7,11.1,11.7,448750
PDN,20200317,58,58,58,58,100
PDR,20200317,22.564,22.564,21.767,22.564,321302
PET,20200317,7.14,7.15,6.72,7.14,238980
PGC,20200317,0,13.1,12.1,12.65,19740
PGD,20200317,28.85,30,28.85,28.85,14210
PGI,20200317,13.95,15.5,13.95,13.95,1210
PHC,20200317,0,9.98,9.81,9.96,1350
PHR,20200317,42.3,42.4,40,42.3,311860
PIT,20200317,0,6.48,6.06,6.48,54720
PJT,20200317,0,10.3,9.77,10.3,1490
PLP,20200317,8.72,9.2,8.72,8.72,12930
PLX,20200317,37.334,37.334,34.63,37.334,564918
PME,20200317,54.05,55.766,53.383,54.05,21473
PMG,20200317,15.35,15.45,15.35,15.35,4120
PNC,20200317,11.9,12.3,10.7,11.9,560
PNJ,20200317,55.769,55.769,52.149,55.769,1267841
POM,20200317,0,4.75,4.14,4.44,15390
POW,20200317,8.85,9.39,8.41,8.85,3061070
PPC,20200317,22.404,22.404,21.447,22.404,167860
PTB,20200317,42.944,42.944,40.797,42.944,159771
PTC,20200317,0,4.5,4.42,4.42,2380
PTL,20200317,3.2,3.25,3.2,3.2,3330
PVD,20200317,9.3,9.3,8.72,9.3,3458490
PVT,20200317,8.89,8.89,8.46,8.89,1683950
PXI,20200317,2.35,2.35,2.1,2.35,205390
PXS,20200317,3.5,3.8,3.38,3.5,156110
PXT,20200317,0,1.14,1.05,1.12,620
QBS,20200317,2.45,2.7,2.43,2.45,40170
QCG,20200317,0,9.54,9.54,9.54,320040
RAL,20200317,0,61.723,60.47,61.723,3359
RDP,20200317,7.07,7.07,7.07,7.07,0
REE,20200317,29.9,30,27.7,29.9,1234080
RIC,20200317,0,5.49,5.49,5.49,680
ROS,20200317,4.93,4.93,4.63,4.93,3898060
S4A,20200317,26.894,26.894,26.405,26.894,5542
SAB,20200317,141.1,150,141,141.1,25320
SAM,20200317,9.4,9.4,8.93,9.4,203850
SAV,20200317,8.5,8.95,8.1,8.5,1260
SBA,20200317,0,14.3,14,14.3,67590
SBT,20200317,15.1,15.25,14.1,15.1,2744430
SBV,20200317,9.6,9.6,9.2,9.6,10590
SC5,20200317,19.05,19.8,17.65,19.05,1750
SCD,20200317,23.8,24,22.6,23.8,11950
SCR,20200317,4.1,4.1,3.75,4.1,3911370
SCS,20200317,100,103.9,99.5,100,15750
SFC,20200317,19,19,19,19,10
SFG,20200317,5.18,5.4,5.18,5.18,33930
SFI,20200317,20,21.7,20,20,460
SGN,20200317,62.5,63.2,60.3,62.5,11090
SGR,20200317,13.3,13.3,13.3,13.3,70
SGT,20200317,4.08,4.29,4.07,4.08,6910
SHA,20200317,0,4.15,4.15,4.15,5010
SHI,20200317,7.97,8,7.51,7.97,241940
SHP,20200317,23,23,22,23,510
SII,20200317,20.3,20.3,20.3,20.3,30
SJD,20200317,16.3,16.3,15.5,16.3,18830
SJF,20200317,1.41,1.41,1.32,1.41,521440
SJS,20200317,17.95,18,16.6,17.95,157650
SKG,20200317,9.48,9.49,9.02,9.48,48790
SMA,20200317,15.6,17.9,15.6,15.6,70
SMB,20200317,29.1,29.1,28.5,29.1,1170
SMC,20200317,11.45,11.8,11,11.45,7960
SPM,20200317,11,11,11,11,40
SRC,20200317,0,18.15,18,18,560
SRF,20200317,13.036,13.036,13.036,13.036,11
SSC,20200317,0,45.65,45.65,45.65,30
SSI,20200317,12.207,12.207,11.003,12.207,5623911
ST8,20200317,12.2,12.2,12.2,12.2,1910
STB,20200317,10.2,10.2,9.56,10.2,8611390
STG,20200317,16.9,16.9,16.9,16.9,10
STK,20200317,13.95,14.1,13.8,13.95,181340
SVC,20200317,42.45,42.45,40.1,42.45,52960
SVI,20200317,66.3,66.3,62,66.3,2400
SVT,20200317,7.71,7.71,7.71,7.71,0
SZC,20200317,14.9,14.9,13.6,14.9,162570
SZL,20200317,33,33,30,33,51340
TAC,20200317,21.297,21.297,21.112,21.297,32
TBC,20200317,0,22,21.8,22,6020
TCB,20200317,17.95,17.95,16.85,17.95,3112070
TCD,20200317,9.3,9.39,8.7,9.3,1970
TCH,20200317,24.2,25,21.95,24.2,750840
TCL,20200317,15.76,15.76,15.495,15.76,34520
TCM,20200317,14,14.1,13,14,599000
TCO,20200317,11.8,11.85,10.35,11.8,2240
TCR,20200317,3.44,3.44,3.44,3.44,0
TCT,20200317,32,33,30.1,32,1670
TDC,20200317,7.1,7.54,6.9,7.1,110520
TDG,20200317,1.91,1.91,1.7,1.91,606420
TDH,20200317,7.25,7.25,6.87,7.25,549280
TDM,20200317,18.923,19.072,18.527,18.923,173975
TDW,20200317,0,20.827,18.181,20.827,6538
TEG,20200317,3.21,3.21,3,3.21,2040
TGG,20200317,1.32,1.35,1.27,1.32,81620
THG,20200317,41.373,42.035,41.09,41.373,2911
THI,20200317,28,28,28,28,0
TIP,20200317,14.85,14.85,14,14.85,118490
TIX,20200317,26.678,26.678,24.235,26.678,1117
TLD,20200317,4.59,4.65,4.47,4.59,148980
TLG,20200317,31.75,31.75,31,31.75,14640
TLH,20200317,2.99,2.99,2.8,2.99,36210
TMP,20200317,32,32,31.2,32,2180
TMS,20200317,26.3,26.3,24.7,26.3,690
TMT,20200317,5.24,5.24,4.88,5.24,3320
TN1,20200317,0,60,60,60,660
TNA,20200317,15.2,15.4,14.45,15.2,81000
TNC,20200317,0,11.95,11.95,11.95,10
TNI,20200317,9.68,9.77,9.28,9.68,913190
TNT,20200317,1.62,1.62,1.5,1.62,64640
TPB,20200317,21,21,19.65,21,269620
TPC,20200317,0,8.63,8.63,8.63,10
TRA,20200317,0,49.7,48,49.7,8920
TRC,20200317,0,27.5,26.5,26.5,450
TS4,20200317,3,3,2.87,3,3550
TSC,20200317,2.31,2.31,2.25,2.31,1165260
TTB,20200317,2.85,2.89,2.78,2.85,588290
TTE,20200317,0,16,16,16,10
TTF,20200317,2.54,2.56,2.38,2.54,624770
TV2,20200317,58.8,58.8,55,58.8,53850
TVB,20200317,16.7,16.7,16.5,16.7,148720
TVS,20200317,0,11.7,11.45,11.5,1370
TVT,20200317,0,23.027,21.421,22.313,13164
TYA,20200317,12.25,12.25,11.4,12.25,16810
UDC,20200317,3.41,3.64,3.3,3.41,490
UIC,20200317,32.597,32.687,32.597,32.597,66
VAF,20200317,8,8,8,8,0
VCB,20200317,67.5,67.5,63.6,67.5,1364590
VCF,20200317,0,185.2,184,185.2,50
VCI,20200317,19.3,19.8,17.95,19.3,112680
VDP,20200317,29.911,29.911,29.676,29.911,255
VDS,20200317,0,6.95,6.05,6.5,40850
VFG,20200317,0,41,40.35,41,290
VGC,20200317,16.3,16.3,15.1,16.3,254490
VHC,20200317,24.25,25.1,23.8,24.25,472540
VHM,20200317,69.9,71.4,67.5,69.9,1095460
VIC,20200317,88.5,92.3,87.6,88.5,681330
VID,20200317,0,3.89,3.63,3.89,710
VIP,20200317,4.33,4.34,4.11,4.33,74290
VIS,20200317,0,20,20,20,100
VJC,20200317,101.7,101.7,97.7,101.7,439950
VMD,20200317,0,21.95,19.65,21.95,310
VND,20200317,13.2,13.25,12.45,13.2,351090
VNE,20200317,3.46,3.55,3.45,3.46,68340
VNG,20200317,13.9,14.05,13,13.9,263330
VNL,20200317,12.616,12.616,11.866,12.616,32
VNM,20200317,96,96.4,95,96,1788240
VNS,20200317,8.9,9.15,8.8,8.9,33780
VOS,20200317,1.39,1.39,1.34,1.39,83710
VPB,20200317,21.5,21.7,19.5,21.5,6240600
VPD,20200317,0,14.1,14,14,1840
VPG,20200317,15.641,15.641,15.571,15.641,179689
VPH,20200317,0,3.9,3.74,3.75,4730
VPI,20200317,40.55,40.85,40.55,40.55,456780
VPS,20200317,0,10.6,9.23,10.6,110
VRC,20200317,5.62,5.62,5.2,5.62,217620
VRE,20200317,22.1,22.7,22.05,22.1,2066890
VSC,20200317,20.7,20.85,20,20.7,161090
VSH,20200317,18.6,20.35,18.5,18.6,49440
VSI,20200317,22.95,22.95,22.95,22.95,0
VTB,20200317,12.6,14,12.6,12.6,1470
VTO,20200317,7.19,7.29,6.87,7.19,48010
YBM,20200317,3.79,3.79,3.69,3.79,4810
YEG,20200317,65.1,66,65.1,65.1,14440
AAA,20200316,10.4,10.8,10.3,10.8,1452840
AAM,20200316,11.85,11.85,11.8,11.8,1120
ABT,20200316,31.632,31.632,31.632,31.632,0
ACC,20200316,19.5,19.5,17.75,19.4,50
ACL,20200316,18,18.4,18,18.4,3100
ADS,20200316,10.2,10.35,10,10.3,5590
AGG,20200316,26.6,26.85,26.3,26.6,201980
AGM,20200316,10.3,10.3,9.9,9.9,520
AGR,20200316,2.96,2.96,2.85,2.85,121580
AMD,20200316,4.55,4.55,4.55,4.55,391710
ANV,20200316,15.133,15.415,14.945,15.039,181329
APC,20200316,15,15,14.6,14.9,2500
APG,20200316,9,9.05,8.7,8.88,636520
ASM,20200316,5.15,5.24,5.08,5.1,1207660
ASP,20200316,5.6,5.88,5.5,5.88,870
AST,20200316,50.8,50.9,47.25,48.9,62890
ATG,20200316,0.67,0.67,0.64,0.66,82540
BBC,20200316,45.8,45.8,45.8,45.8,120
BCE,20200316,6.7,6.7,6.66,6.7,11580
BCG,20200316,5.6,5.8,5.55,5.6,101980
BFC,20200316,11.4,11.4,10.7,11.2,4740
BHN,20200316,56,56,52.6,52.6,820
BIC,20200316,25.7,25.7,24.6,24.6,1220
BID,20200316,35,35.95,32.55,32.8,2191590
BMC,20200316,11.2,11.8,11.1,11.45,9840
BMI,20200316,16.822,17.196,16.028,17.009,361050
BMP,20200316,35.011,36.063,34.437,34.437,92746
BRC,20200316,10.1,10.1,10.1,10.1,0
BSI,20200316,8,8.3,8,8.1,5940
BTP,20200316,12.1,12.4,11.9,12.3,36260
BTT,20200316,35.7,35.7,33.45,34.55,5030
BVH,20200316,40.5,41,38.5,38.5,256330
BWE,20200316,19.4,19.4,18.7,18.8,99310
C32,20200316,19.7,20.5,19.5,20.25,27750
C47,20200316,7.46,8,7.46,8,1900
CAV,20200316,52.82,53.685,49.171,52.82,6706
CCI,20200316,11.15,12.75,11.15,11.55,2750
CCL,20200316,4.86,5.2,4.86,5.1,217640
CDC,20200316,14.6,15.7,14.2,15.7,160
CEE,20200316,15.5,15.6,15.5,15.6,11940
CHP,20200316,18,18.8,18,18,17620
CIG,20200316,1.59,1.74,1.59,1.74,2480
CII,20200316,20.4,20.4,19.75,19.8,659460
CLC,20200316,28,29.7,28,28,1940
CLG,20200316,1.97,2.24,1.97,2.1,177700
CLL,20200316,29,29,29,29,0
CLW,20200316,28.5,29.2,28.5,29.2,1510
CMG,20200316,23,25,23,23.75,65240
CMV,20200316,11.3,12.9,11.3,12.9,2070
CMX,20200316,11.5,11.5,10.55,10.75,142280
CNG,20200316,20.7,20.7,20.65,20.65,14380
COM,20200316,44.9,44.9,40,44.9,3950
CRC,20200316,11.9,11.9,11.55,11.55,18270
CRE,20200316,18.8,18.8,18,18,130
CSM,20200316,14.3,14.95,14.2,14.8,73200
CSV,20200316,18.5,19.5,18.5,19,48320
CTD,20200316,52.5,54.9,51.5,51.6,140480
CTF,20200316,20.2,21.2,20,21.2,150060
CTG,20200316,21.95,22.05,20.5,20.5,7506240
CTI,20200316,21,21.9,20.1,21.75,483680
CTS,20200316,6.1,6.3,6.1,6.3,42130
CVT,20200316,15.5,15.75,15.3,15.5,230370
D2D,20200316,45.724,47.086,43.292,44.751,151544
DAG,20200316,5.45,5.49,5.43,5.46,116640
DAH,20200316,8.3,8.8,7.89,8.46,158260
DAT,20200316,14.9,14.9,14.9,14.9,10
DBC,20200316,15.071,15.664,14.902,15.071,151287
DBD,20200316,43.442,44.506,43.055,44.409,56691
DCL,20200316,19.9,21.25,19.9,20.9,129950
DCM,20200316,5.29,5.55,5.29,5.53,984100
DGW,20200316,21.95,22.2,20.45,20.45,621030
DHA,20200316,28.578,28.578,27.356,28.014,1032
DHC,20200316,37.26,37.26,35.707,35.998,177046
DHG,20200316,83.304,83.304,77.492,79.429,67578
DHM,20200316,3.74,3.74,3.74,3.74,0
DIC,20200316,1.78,1.8,1.63,1.63,161230
DIG,20200316,11.5,11.7,11.15,11.5,971660
DLG,20200316,1.65,1.73,1.65,1.7,9495860
DMC,20200316,50,51.7,50,51,2270
DPG,20200316,23.259,24.508,22.874,23.259,341213
DPM,20200316,10.912,11.009,10.623,10.671,595248
DPR,20200316,35.5,35.7,35.5,35.5,99420
DQC,20200316,14.485,14.719,13.738,14.719,148388
DRC,20200316,17.65,18.7,17.65,18.15,567370
DRH,20200316,4.49,4.49,4.49,4.49,494530
DRL,20200316,51.243,51.437,51.243,51.437,845
DSN,20200316,42.6,44.4,42.6,43.8,5850
DTA,20200316,3.89,4.16,3.63,4.13,21670
DTL,20200316,19.4,19.4,19.4,19.4,110
DTT,20200316,11.85,11.85,11.85,11.85,10
DVP,20200316,31.8,32.45,30.3,31.95,7880
DXG,20200316,11,11.2,10.35,10.65,1652890
DXV,20200316,2.89,2.89,2.89,2.89,0
E1VFVN30,20200316,12,12,11.5,11.53,3282350
EIB,20200316,16.4,16.4,15.35,16,312960
ELC,20200316,4.62,4.65,4.32,4.5,141250
EMC,20200316,11.25,11.25,11.25,11.25,0
EVE,20200316,8.278,8.691,8.141,8.618,23610
EVG,20200316,2.31,2.38,2.2,2.35,370960
FCM,20200316,6,6,6,6,10
FCN,20200316,7.11,7.27,6.96,7,1481970
FDC,20200316,12.65,12.65,11.8,12,2090
FIR,20200316,30.7,30.7,30.2,30.3,41730
FIT,20200316,6.15,6.55,6.13,6.55,1870360
FLC,20200316,3.53,3.72,3.53,3.6,12410030
FMC,20200316,19,20,18.9,19.8,106700
FPT,20200316,41.07,42.392,40.516,40.601,2226277
FRT,20200316,15.8,15.8,14.7,15,291300
FTM,20200316,1.48,1.57,1.48,1.51,640560
FTS,20200316,11.037,11.08,10.775,10.775,36355
GAB,20200316,137.7,140,137.7,139.6,369680
GAS,20200316,56.8,60.2,56,59.3,664400
GDT,20200316,24.95,24.95,23,24.4,1390
GEG,20200316,21,21.35,20.3,20.3,315640
GEX,20200316,13.4,13.4,12.5,13.4,4240250
GIL,20200316,15.165,15.898,14.675,15.458,93501
GMC,20200316,15.6,16.1,15,16.1,12610
GMD,20200316,15.65,16.05,15.5,15.8,455770
GSP,20200316,10.45,10.45,10.45,10.45,0
GTA,20200316,11.071,11.071,11.071,11.071,56
GTN,20200316,14.45,14.5,13.55,13.6,123670
HAG,20200316,3.09,3.1,3,3.03,1558100
HAH,20200316,9,9.3,9,9,87270
HAI,20200316,4.25,4.28,4.19,4.28,6171010
HAP,20200316,3,3,2.85,3,17290
HAR,20200316,2.73,2.75,2.59,2.69,520250
HAS,20200316,6.76,6.76,6.76,6.76,0
HAX,20200316,9.548,9.592,9.199,9.548,56811
HBC,20200316,8.24,8.26,7.85,7.89,1860160
HCD,20200316,2.28,2.32,2.28,2.28,66700
HCM,20200316,13.6,14.1,13.05,13.15,1060990
HDB,20200316,22.35,23,21.4,21.7,2497160
HDC,20200316,13.02,13.41,12.586,12.716,1363884
HDG,20200316,19.5,20.2,19.1,19.1,662940
HHS,20200316,3.71,3.94,3.65,3.73,2429470
HID,20200316,3.03,3.04,2.814,2.814,1422334
HII,20200316,13,13.55,12.95,13.15,134540
HMC,20200316,11.15,11.15,10.4,10.55,23210
HNG,20200316,12.95,12.95,12.75,12.95,418090
HOT,20200316,24.25,26.05,24.25,26.05,80
HPG,20200316,19.2,19.85,18.95,19.1,9283920
HPX,20200316,23.992,23.992,23.645,23.775,258263
HQC,20200316,1.11,1.21,1.11,1.21,14479440
HRC,20200316,35.9,40.8,35.9,40.8,20
HSG,20200316,5.546,5.993,5.546,5.708,4532793
HSL,20200316,4.64,4.64,4.32,4.46,97780
HT1,20200316,12.3,12.5,12,12.3,26630
HTI,20200316,10.5,10.9,10.5,10.9,690
HTL,20200316,12.85,13.45,12.85,13.45,590
HTN,20200316,14.75,15,14.75,15,38320
HTT,20200316,1.03,1.13,1.03,1.12,29950
HTV,20200316,12.5,12.5,11.8,12.25,1380
HU1,20200316,7.5,7.5,6.54,7,3750
HU3,20200316,7.19,7.19,7.19,7.19,0
HUB,20200316,16,16,16,16,0
HVG,20200316,6,6,5.73,5.73,12100
HVH,20200316,9.3,9.35,8.9,9,265220
HVN,20200316,20.8,21,20.2,20.6,432720
HVX,20200316,3.72,3.72,3.72,3.72,10
IBC,20200316,20.9,20.9,20.5,20.9,178920
ICT,20200316,13.4,13.4,12.7,12.7,6630
IDI,20200316,3.9,3.94,3.75,3.84,715710
IJC,20200316,9.95,10.1,9.9,9.9,318270
ILB,20200316,13.25,14,13.25,13.5,5070
IMP,20200316,55.5,56,51.8,51.8,72470
ITA,20200316,2.05,2.16,2.01,2.08,3387830
ITC,20200316,12.296,12.388,12.296,12.296,9949
ITD,20200316,7.75,7.75,7.3,7.75,4350
JVC,20200316,3,3.14,2.95,3.14,621790
KBC,20200316,12.2,12.45,11.55,12,2554160
KDC,20200316,15.6,16.6,15.6,16.6,173410
KDH,20200316,21.1,21.1,20,20.35,298420
KHP,20200316,8.56,9.22,8.56,9.22,10260
KMR,20200316,2.17,2.38,2.17,2.33,51320
KOS,20200316,28.7,29.1,27.2,27.8,191260
KPF,20200316,19,19,19,19,0
KSB,20200316,16.25,16.25,15.25,15.25,741600
L10,20200316,13.95,13.95,13.95,13.95,0
LAF,20200316,9.01,9.01,9,9,500
LBM,20200316,25.48,25.48,23.653,23.653,4815
LCG,20200316,5.29,5.44,5.2,5.2,418510
LCM,20200316,0.65,0.65,0.62,0.63,8930
LDG,20200316,6.39,6.4,6.02,6.2,2653980
LEC,20200316,17,17,17,17,50
LGC,20200316,44.5,44.5,44.5,44.5,0
LGL,20200316,4.95,5.2,4.6,4.6,20590
LHG,20200316,11.5,11.9,11.45,11.8,83660
LIX,20200316,43.708,44.402,43.609,44.204,103942
LM8,20200316,19.7,19.8,19.7,19.7,320
LMH,20200316,1.43,1.52,1.4,1.4,1425410
LSS,20200316,4.1,4.4,4.1,4.1,47700
MBB,20200316,17.15,17.3,16.4,16.45,4256130
MCG,20200316,1.47,1.49,1.35,1.4,54980
MCP,20200316,12.987,12.987,12.987,12.987,0
MDG,20200316,13.55,13.55,11.85,13.45,210
MHC,20200316,2.24,2.5,2.24,2.5,52080
MSH,20200316,33.5,33.8,33.4,33.4,45580
MSN,20200316,49,49.8,47.5,49.5,3216820
MWG,20200316,77,79.2,74,76,1526810
NAF,20200316,24,24.4,23.6,24,55410
NAV,20200316,18.15,18.15,16.6,16.6,40
NBB,20200316,17.223,17.484,16.962,17.441,130386
NCT,20200316,52.5,52.6,51.2,52.6,14900
NHH,20200316,39.5,41.75,39.5,41.7,300590
NKG,20200316,6,6.19,6,6.03,654660
NLG,20200316,23.3,23.3,21.95,22,867980
NNC,20200316,45.2,45.95,45.2,45.25,3010
NSC,20200316,72.2,81.5,72.2,79.6,560
NT2,20200316,17.85,17.85,16.8,16.8,579440
NTL,20200316,14.528,14.915,14.431,14.915,384487
NVL,20200316,52.8,52.8,51.1,51.6,405920
NVT,20200316,5.25,5.5,5.25,5.5,10010
OGC,20200316,2.99,2.99,2.92,2.97,791810
OPC,20200316,44.1,47.5,44.1,47.5,330
PAC,20200316,21.2,21.2,20.6,20.6,18760
PAN,20200316,17.3,18.25,17.3,18.25,53640
PC1,20200316,11.65,11.95,11.6,11.7,325680
PDN,20200316,55.3,55.3,55.3,55.3,30
PDR,20200316,21.944,22.387,21.767,22.387,399257
PET,20200316,7.1,7.18,6.8,7.1,133200
PGC,20200316,13,13.2,13,13,31510
PGD,20200316,29,31,28.85,31,4930
PGI,20200316,14.5,14.5,14.5,14.5,3190
PHC,20200316,10.2,10.2,9.8,9.97,13030
PHR,20200316,41,41.5,40,41.5,429260
PIT,20200316,6.06,6.06,5.8,6.06,21460
PJT,20200316,10.5,10.5,10.1,10.5,540
PLP,20200316,8.8,9.37,8.74,9.37,9620
PLX,20200316,34.44,36.243,34.44,34.914,666311
PME,20200316,53.859,56.433,53.478,55.766,3588
PMG,20200316,15.75,15.75,15.45,15.45,3310
PNC,20200316,11.5,11.5,11.5,11.5,1000
PNJ,20200316,59.194,59.194,56.063,56.063,923224
POM,20200316,4.45,4.8,4.45,4.45,16430
POW,20200316,8.8,8.88,8.31,8.88,3241750
PPC,20200316,21.83,22.308,21.543,21.925,271508
PTB,20200316,47.044,47.044,43.774,43.774,249636
PTC,20200316,4.75,4.75,4.75,4.75,0
PTL,20200316,3.44,3.44,3.44,3.44,8000
PVD,20200316,9.2,9.5,8.9,9.22,4036890
PVT,20200316,9,9.1,8.66,9.09,838330
PXI,20200316,2.2,2.2,2.2,2.2,750
PXS,20200316,4.04,4.04,3.63,3.63,29240
PXT,20200316,1.05,1.12,1,1.12,3160
QBS,20200316,2.44,2.62,2.44,2.61,72110
QCG,20200316,8.92,8.92,8.92,8.92,873570
RAL,20200316,59.312,63.459,59.312,60.47,1835
RDP,20200316,7.07,7.07,7.07,7.07,10
REE,20200316,27.7,28.5,27.7,28.05,892480
RIC,20200316,4.55,5.23,4.55,5.23,1160
ROS,20200316,5.01,5.29,4.95,4.95,4825810
S4A,20200316,26.698,26.894,26.405,26.6,4612
SAB,20200316,142,150,139,150,46800
SAM,20200316,9.6,9.6,9.1,9.35,311310
SAV,20200316,8.85,8.85,8.6,8.6,220
SBA,20200316,14.9,14.9,14,14.75,53670
SBT,20200316,14.8,15.4,14.8,14.8,2391460
SBV,20200316,9.49,9.55,9.49,9.5,4600
SC5,20200316,18.6,18.6,18.6,18.6,20
SCD,20200316,24.2,24.2,24.2,24.2,20
SCR,20200316,3.71,3.89,3.71,3.85,11017060
SCS,20200316,100.1,104.9,99.7,100.1,9460
SFC,20200316,18,18,18,18,50
SFG,20200316,5.2,5.56,5.1,5.56,17010
SFI,20200316,21.5,21.5,20.45,21.4,740
SGN,20200316,66.2,68,62.5,62.5,1460
SGR,20200316,13.7,13.9,13.7,13.9,30
SGT,20200316,4.34,4.34,4.2,4.29,60
SHA,20200316,4.05,4.1,4,4.1,5970
SHI,20200316,8,8.15,7.6,7.99,225110
SHP,20200316,23,23,21.8,21.8,1150
SII,20200316,19.5,21.5,19.5,20.3,950
SJD,20200316,15.9,16.3,15.2,16.3,11680
SJF,20200316,1.3,1.38,1.3,1.32,727190
SJS,20200316,16.9,17,16.55,16.95,433450
SKG,20200316,9.25,9.6,9.2,9.35,99310
SMA,20200316,16.75,16.75,16.75,16.75,0
SMB,20200316,29,29,28,28.8,21800
SMC,20200316,11.2,11.4,11,11.35,1050
SPM,20200316,10,11.5,10,11.4,120
SRC,20200316,18.8,18.8,18.8,18.8,10
SRF,20200316,12.142,13.036,12.142,13.036,2922
SSC,20200316,42.9,45.7,42.8,45.7,80
SSI,20200316,11.605,11.691,11.347,11.433,3370918
ST8,20200316,13,13,12.5,12.5,140
STB,20200316,10.4,10.5,9.8,9.99,9159620
STG,20200316,16.9,16.9,16.9,16.9,0
STK,20200316,14.25,14.35,13.6,14,221700
SVC,20200316,41,41,40,40.55,51270
SVI,20200316,62.1,62.1,62,62,220
SVT,20200316,7.71,7.71,7.71,7.71,10
SZC,20200316,14.1,14.7,13.8,13.95,197440
SZL,20200316,31,32,31,31.85,39140
TAC,20200316,20.881,21.297,20.881,21.297,551
TBC,20200316,22.2,22.2,22,22.2,7000
TCB,20200316,18.25,18.25,17.2,17.45,3645430
TCD,20200316,10,10,9.12,9.12,40
TCH,20200316,20.5,23.4,20.5,23.4,6621930
TCL,20200316,15.716,15.804,15.495,15.716,51361
TCM,20200316,13.55,14.3,13.4,13.5,684010
TCO,20200316,12.7,12.7,11.1,11.1,30
TCR,20200316,3.44,3.44,3.44,3.44,0
TCT,20200316,32.1,32.2,32.1,32.1,190
TDC,20200316,7.7,7.7,7.3,7.35,128550
TDG,20200316,1.75,1.8,1.67,1.79,308860
TDH,20200316,7.41,7.45,7.2,7.29,329290
TDM,20200316,19.32,19.369,18.775,18.824,199763
TDW,20200316,20.202,20.202,19.528,19.528,3378
TEG,20200316,3.1,3.1,3,3,530
TGG,20200316,1.36,1.38,1.3,1.35,148290
THG,20200316,41.562,41.562,40.712,41.468,2901
THI,20200316,28,28,28,28,0
TIP,20200316,15.2,15.7,15,15.05,33570
TIX,20200316,25.864,26.056,25.864,26.056,282
TLD,20200316,4.5,4.6,4.23,4.47,115590
TLG,20200316,33,33,31,31.8,45590
TLH,20200316,3.1,3.1,2.89,2.99,142820
TMP,20200316,33,33,32,32,4820
TMS,20200316,26.55,26.55,24,26.4,120
TMT,20200316,5.03,5.24,4.68,5.24,660
TN1,20200316,60.4,61,60,60,1040
TNA,20200316,14.95,16,14.9,15.5,120910
TNC,20200316,11.2,11.2,11.2,11.2,50
TNI,20200316,9.8,9.85,9.3,9.79,686190
TNT,20200316,1.52,1.59,1.51,1.52,61220
TPB,20200316,19.65,20.45,19.65,20.45,563900
TPC,20200316,9.2,9.2,8.48,8.48,210
TRA,20200316,49.9,49.9,47.5,48,4360
TRC,20200316,26.75,26.75,24.5,25.8,3210
TS4,20200316,2.88,3.06,2.88,3.06,20280
TSC,20200316,2.16,2.16,2.15,2.16,745990
TTB,20200316,2.73,2.92,2.7,2.84,840640
TTE,20200316,15,15,15,15,0
TTF,20200316,2.4,2.55,2.4,2.43,611470
TV2,20200316,52.5,56.1,52.5,55,38480
TVB,20200316,16.5,16.6,16.5,16.6,137960
TVS,20200316,11.6,11.6,11.6,11.6,400
TVT,20200316,20.528,21.555,20.528,21.555,13433
TYA,20200316,12.5,12.65,12,12.25,25040
UDC,20200316,3.45,3.45,3.41,3.41,5190
UIC,20200316,31.378,33.41,30.746,30.746,1196
VAF,20200316,8.56,8.56,8,8,20
VCB,20200316,71,71,66.5,67.1,1022550
VCF,20200316,185.3,190,184,184,410
VCI,20200316,19.65,19.65,19.3,19.3,70910
VDP,20200316,29.629,29.676,29.629,29.676,1074
VDS,20200316,6.5,6.5,6.5,6.5,10
VFG,20200316,40.35,40.35,40.35,40.35,2460
VGC,20200316,16.3,16.3,15.8,15.9,170270
VHC,20200316,23,24.8,23,24.55,389170
VHM,20200316,71,71.8,67.5,71.8,968810
VIC,20200316,92,92.5,86.6,92.5,971340
VID,20200316,3.9,3.9,3.9,3.9,10
VIP,20200316,4.36,4.36,4.3,4.33,34650
VIS,20200316,20,20,20,20,300
VJC,20200316,99.3,100,96,100,397240
VMD,20200316,21.1,21.1,21.1,21.1,10
VND,20200316,12.9,13.2,12.5,13.2,657000
VNE,20200316,3.4,3.52,3.39,3.52,195200
VNG,20200316,12.85,13.8,12.85,13.7,328440
VNL,20200316,12.616,12.616,12.616,12.616,970
VNM,20200316,99.1,99.2,96.5,97,1087080
VNS,20200316,9,9.51,8.9,9.3,68630
VOS,20200316,1.33,1.43,1.33,1.42,109760
VPB,20200316,22.2,22.25,20.95,20.95,5035890
VPD,20200316,14.4,14.4,14,14,2010
VPG,20200316,15.712,15.712,15.429,15.641,206943
VPH,20200316,3.7,3.8,3.7,3.75,29570
VPI,20200316,40.9,40.9,40.45,40.55,349160
VPS,20200316,9.91,9.91,9.91,9.91,300
VRC,20200316,4.62,5.26,4.62,5.26,244690
VRE,20200316,24.5,24.5,22.55,23.7,1752440
VSC,20200316,20.75,21,20.4,20.9,152200
VSH,20200316,19.5,19.5,19.5,19.5,3000
VSI,20200316,23,23,21.35,22.95,950
VTB,20200316,12.8,13.6,12.8,13.5,1110
VTO,20200316,6.9,7.38,6.9,7.38,1330
YBM,20200316,3.5,3.74,3.5,3.6,3730
YEG,20200316,70.2,73.5,70,70,41370
AAA,20200313,9.35,10.35,9.35,10.1,2171430
AAM,20200313,11.05,11.95,11.05,11.3,1770
ABT,20200313,31.632,31.632,31.632,31.632,10
ACC,20200313,19,19,17.9,19,1700
ACL,20200313,18,18,16.75,18,7660
ADS,20200313,10.3,10.3,9.6,10,1160
AGG,20200313,26.5,26.6,25.8,26.6,189770
AGM,20200313,9.6,10.55,9.5,9.8,6840
AGR,20200313,2.78,2.9,2.66,2.87,241330
AMD,20200313,4.26,4.26,4.26,4.26,2921100
ANV,20200313,14.146,15.227,14.146,15.133,145731
APC,20200313,14,15,14,14.9,33300
APG,20200313,8.9,9,8.7,9,359520
ASM,20200313,4.91,5.25,4.86,5.2,1579140
ASP,20200313,5.5,5.65,5.4,5.6,50880
AST,20200313,47.3,50.8,47.25,50.8,43410
ATG,20200313,0.59,0.63,0.59,0.63,206980
BBC,20200313,47.6,47.6,44.3,47.5,690
BCE,20200313,6.5,6.7,6.4,6.7,30230
BCG,20200313,5.6,5.9,5.58,5.6,382340
BFC,20200313,11.3,11.4,10.65,11.4,56790
BHN,20200313,56,56,55,56,750
BIC,20200313,24.1,25.8,24.05,25.8,1100
BID,20200313,34.15,36.7,34.15,35,2330290
BMC,20200313,11.9,11.9,11.1,11.5,12410
BMI,20200313,16.168,17.383,16.168,17.196,125008
BMP,20200313,32.858,35.393,32.858,35.393,320220
BRC,20200313,10.1,10.1,10.1,10.1,0
BSI,20200313,8.7,8.7,7.91,8.5,4410
BTP,20200313,11.6,12.4,11.5,12.35,21370
BTT,20200313,29.1,33.4,29.1,33.4,3810
BVH,20200313,39.5,42,39.5,40.45,771590
BWE,20200313,19,19.7,18.3,19.2,266490
C32,20200313,20.3,20.5,20,20.5,87460
C47,20200313,7.28,7.92,7.28,7.92,90
CAV,20200313,52.82,52.82,51.86,52.82,229
CCI,20200313,12,12.45,11.95,11.95,180
CCL,20200313,4.82,5.1,4.82,4.86,510690
CDC,20200313,14,14.7,14,14.7,3870
CEE,20200313,14.8,15.7,14.8,15.7,26050
CHP,20200313,18.1,18.8,18.1,18.8,7200
CIG,20200313,1.61,1.69,1.59,1.69,1710
CII,20200313,19.8,21.3,19.2,21,896280
CLC,20200313,28,29.85,27.95,29.75,10650
CLG,20200313,2.1,2.3,2.1,2.1,166160
CLL,20200313,29,29,29,29,0
CLW,20200313,28.5,28.5,28.5,28.5,50
CMG,20200313,23.6,24.8,23.6,23.8,129850
CMV,20200313,12.1,12.1,12.1,12.1,1990
CMX,20200313,10.35,11.85,10.35,11.3,184090
CNG,20200313,21.05,21.05,20.7,20.7,21970
COM,20200313,44,44,41,42,4230
CRC,20200313,11.75,11.9,11.7,11.9,27270
CRE,20200313,19.75,20,19.35,19.35,109730
CSM,20200313,14.15,14.6,13.85,14.35,394850
CSV,20200313,18.2,19.1,18,18.5,266530
CTD,20200313,52.5,56,52.4,54.7,263780
CTF,20200313,21.5,21.5,20.5,20.75,139710
CTG,20200313,20.5,22.4,20.3,21.95,10540670
CTI,20200313,20.2,21,20,21,37640
CTS,20200313,6.1,6.39,6.03,6.39,102010
CVT,20200313,14.8,15.75,14.8,15.75,407500
D2D,20200313,43.827,47.669,43.827,45.724,440045
DAG,20200313,5.2,5.45,5.05,5.45,253790
DAH,20200313,7.91,8.5,7.91,8.48,137650
DAT,20200313,16,16,16,16,0
DBC,20200313,14.987,15.156,14.521,15.156,172876
DBD,20200313,43.829,44.506,42.474,44.506,133670
DCL,20200313,18.55,20,18.55,19.9,102560
DCM,20200313,5.1,5.3,5.09,5.29,730180
DGW,20200313,20.45,22.5,20.45,21.95,861960
DHA,20200313,28.672,28.672,27.262,27.262,1510
DHC,20200313,35.028,37.745,35.028,37.26,302129
DHG,20200313,76.523,84.272,76.523,83.304,67485
DHM,20200313,3.74,3.74,3.74,3.74,0
DIC,20200313,1.8,1.8,1.68,1.75,512930
DIG,20200313,10.95,11.75,10.95,11.65,2049070
DLG,20200313,1.52,1.72,1.52,1.65,6968130
DMC,20200313,52.5,52.5,51.7,51.7,15910
DPG,20200313,21,23.836,21,23.836,489622
DPM,20200313,10.526,10.961,10.043,10.961,1094196
DPR,20200313,36,36.45,35.2,36,124910
DQC,20200313,12.897,13.785,12.336,13.785,113816
DRC,20200313,17.3,18.65,17.3,17.85,570520
DRH,20200313,4.82,4.82,4.82,4.82,139690
DRL,20200313,50.855,51.049,50.855,50.952,3143
DSN,20200313,43,44.8,42.35,43.75,14840
DTA,20200313,3.5,3.9,3.46,3.89,10050
DTL,20200313,18.15,18.15,18.15,18.15,370
DTT,20200313,12.7,12.7,12.7,12.7,800
DVP,20200313,30.4,31.4,29.4,31.4,20470
DXG,20200313,10.25,11.1,10.25,11,3448410
DXV,20200313,2.9,3,2.89,2.89,830
E1VFVN30,20200313,11.5,12,11.15,12,3161760
EIB,20200313,15.55,16.65,15.55,16.4,855780
ELC,20200313,4.62,4.85,4.62,4.62,148230
EMC,20200313,11.25,11.25,11.25,11.25,0
EVE,20200313,8.535,8.811,8.37,8.691,42601
EVG,20200313,2.22,2.32,2.16,2.31,200480
FCM,20200313,6.2,6.28,5.59,5.7,3260
FCN,20200313,7.1,7.36,7.09,7.11,2158430
FDC,20200313,12.65,12.65,12.65,12.65,0
FIR,20200313,30.1,30.6,29.5,30.6,63750
FIT,20200313,5.5,6.2,5.44,6.13,607430
FLC,20200313,3.22,3.59,3.22,3.5,10244320
FMC,20200313,19,19.7,18.55,19,150300
FPT,20200313,38.639,42.648,38.554,41.07,3422302
FRT,20200313,15.35,16.2,15.35,15.6,529860
FTM,20200313,1.68,1.68,1.57,1.57,647460
FTS,20200313,10.775,11.342,10.688,10.775,179412
GAB,20200313,135.5,139,135.4,137.4,353090
GAS,20200313,55.3,58.5,55.3,57,975880
GDT,20200313,23.75,23.75,23.75,23.75,16770
GEG,20200313,21,21.1,19.65,21,315500
GEX,20200313,13.2,13.45,13.2,13.4,1756940
GIL,20200313,14.284,15.458,14.235,15.458,112174
GMC,20200313,15,15.6,15,15.6,9830
GMD,20200313,15.35,15.8,15.35,15.8,917640
GSP,20200313,10.45,10.45,10.45,10.45,0
GTA,20200313,10.171,11.161,10.081,11.071,1355
GTN,20200313,13.9,14.45,13.9,14.25,1106380
HAG,20200313,3.01,3.1,2.98,3.09,6240590
HAH,20200313,9.5,9.5,8.84,9.2,301140
HAI,20200313,3.55,4.02,3.53,4,9616110
HAP,20200313,2.95,3,2.8,3,126640
HAR,20200313,2.66,2.83,2.65,2.75,873010
HAS,20200313,6.7,6.79,6.3,6.76,4150
HAX,20200313,8.938,9.592,8.938,9.592,361382
HBC,20200313,7.91,8.49,7.91,8.1,4926220
HCD,20200313,2.3,2.3,2.15,2.28,80190
HCM,20200313,13.2,14.15,13.2,14,1921230
HDB,20200313,21.25,23.45,21.25,23,3270420
HDC,20200313,12.412,13.323,12.412,13.28,2900681
HDG,20200313,19.35,20.5,19.35,20.5,695750
HHS,20200313,3.61,3.87,3.61,3.71,3812440
HID,20200313,3.04,3.049,2.908,3.021,1415684
HII,20200313,12.7,13.55,12,13.55,185080
HMC,20200313,11,11.15,10.4,11.15,136950
HNG,20200313,13,13,12.4,12.95,546030
HOT,20200313,26.05,26.05,26.05,26.05,0
HPG,20200313,18.05,19.7,17.95,19.05,12836580
HPX,20200313,23.645,23.992,23.471,23.992,224972
HQC,20200313,1.1,1.21,1.1,1.14,7498190
HRC,20200313,38.6,41.5,38.6,38.6,40
HSG,20200313,5.422,5.803,5.403,5.613,6580012
HSL,20200313,4.46,4.79,4.46,4.63,320990
HT1,20200313,12.5,12.5,11.65,12.5,30870
HTI,20200313,10.5,10.5,10.25,10.5,11710
HTL,20200313,12.15,13.8,12.15,13.8,1020
HTN,20200313,15.1,15.2,14.85,14.85,44130
HTT,20200313,1.05,1.1,0.98,1.1,23190
HTV,20200313,11.95,11.95,11.95,11.95,0
HU1,20200313,7.2,7.55,7.03,7.03,3610
HU3,20200313,7.2,7.2,6.8,7.19,3030
HUB,20200313,15.5,16,15.5,16,1500
HVG,20200313,6,6,5.66,5.9,6020
HVH,20200313,8.74,9.39,8.74,9.39,262760
HVN,20200313,20,21,19.55,20.8,942390
HVX,20200313,4,4,4,4,0
IBC,20200313,20.7,20.9,20.55,20.9,126340
ICT,20200313,12.7,12.9,12.1,12.75,17480
IDI,20200313,3.52,3.86,3.52,3.86,741970
IJC,20200313,9.91,10,9.91,9.95,345960
ILB,20200313,13.6,13.6,13.5,13.6,18230
IMP,20200313,51.1,55.9,51.1,55.5,82690
ITA,20200313,1.9,2.07,1.88,2.04,4736070
ITC,20200313,12.021,12.388,11.975,12.296,43938
ITD,20200313,7.51,7.85,7.31,7.8,41010
JVC,20200313,2.94,3.04,2.94,2.94,989620
KBC,20200313,11.7,12.6,11.7,12.4,3406700
KDC,20200313,16,16.7,15.85,16.6,186820
KDH,20200313,21.5,21.5,20.15,21.1,432310
KHP,20200313,8.83,9.28,8.83,9.2,1220
KMR,20200313,2.02,2.3,2.02,2.28,46160
KOS,20200313,27.5,28.3,27.2,28.2,296160
KPF,20200313,19,19,19,19,920
KSB,20200313,14.65,16.35,14.65,16.35,1247730
L10,20200313,13.95,13.95,13.95,13.95,0
LAF,20200313,9,9,9,9,500
LBM,20200313,24.038,24.663,24.038,24.038,572
LCG,20200313,5.29,5.6,5.29,5.29,563980
LCM,20200313,0.65,0.67,0.61,0.65,72370
LDG,20200313,6.05,6.4,6.05,6.39,2452060
LEC,20200313,17,17,17,17,200
LGC,20200313,44.5,44.5,44.5,44.5,0
LGL,20200313,4.92,5.45,4.92,4.92,94950
LHG,20200313,11.65,11.8,11.3,11.7,614550
LIX,20200313,43.906,44.402,43.609,44.402,31187
LM8,20200313,19,19.7,19,19.7,20
LMH,20200313,1.5,1.56,1.5,1.5,1509390
LSS,20200313,4.02,4.25,4.01,4.25,53050
MBB,20200313,15.85,17.9,15.8,17.1,11673000
MCG,20200313,1.4,1.48,1.39,1.4,14430
MCP,20200313,12.987,12.987,12.987,12.987,11
MDG,20200313,13.6,13.6,11.9,12.7,280
MHC,20200313,2.65,2.65,2.38,2.4,15360
MSH,20200313,34.8,34.8,32.6,33.8,98640
MSN,20200313,46.5,49.95,46.5,49.85,3783330
MWG,20200313,75.7,86,75.7,79,3610700
NAF,20200313,22.8,24.2,22.8,24.2,71930
NAV,20200313,18.45,18.45,17,17,2140
NBB,20200313,16.223,17.354,15.657,17.223,443901
NCT,20200313,51.2,53,51.2,51.3,90610
NHH,20200313,42,42,39.1,39.5,203350
NKG,20200313,6.03,6.47,6.03,6.18,2303650
NLG,20200313,20.6,23.6,20.6,23.6,882880
NNC,20200313,46.1,46.1,45,45.2,19260
NSC,20200313,77.6,77.6,77.6,77.6,570
NT2,20200313,17.5,18,16.8,17.5,1023590
NTL,20200313,13.995,14.819,13.947,13.947,1034531
NVL,20200313,52.2,53,51.2,53,357570
NVT,20200313,5.24,5.62,5.24,5.62,12420
OGC,20200313,2.75,3,2.75,2.99,1165510
OPC,20200313,47.2,48,46,46,3420
PAC,20200313,19.75,21.2,19.75,21.2,26970
PAN,20200313,17,17.2,16.6,17.1,131190
PC1,20200313,11.65,11.9,11.65,11.7,1246350
PDN,20200313,55.3,59.2,55.3,59.2,1480
PDR,20200313,21.944,22.564,21.856,22.564,130460
PET,20200313,6.72,7.1,6.5,7.1,113450
PGC,20200313,12.6,13.8,12.2,13,6480
PGD,20200313,31,31,31,31,0
PGI,20200313,16,16,15.5,15.55,3190
PHC,20200313,9.99,9.99,9.49,9.99,131340
PHR,20200313,38.6,41.95,38.6,41,606470
PIT,20200313,5.67,5.67,4.93,5.67,1000
PJT,20200313,10.5,10.5,10,10,20
PLP,20200313,8.5,9.39,8.17,9.39,11390
PLX,20200313,33.586,36.053,33.586,34.298,891296
PME,20200313,53.001,57.196,52.906,56.719,12746
PMG,20200313,15.95,15.95,15.7,15.7,2560
PNC,20200313,10.45,11.8,10.45,11.8,1000
PNJ,20200313,58.118,61.346,58.118,60.27,1584107
POM,20200313,4.16,4.78,4.16,4.78,9890
POW,20200313,7.82,8.9,7.81,8.9,4570810
PPC,20200313,20.394,21.925,20.394,21.83,356294
PTB,20200313,45.677,47.824,45.677,47.044,243284
PTC,20200313,4.75,4.75,4.75,4.75,100
PTL,20200313,3.55,3.69,3.54,3.69,11740
PVD,20200313,8.7,9.3,8.7,9.3,5893460
PVT,20200313,9.21,9.63,9.05,9.2,1494760
PXI,20200313,2.29,2.29,2.29,2.29,10550
PXS,20200313,3.9,3.95,3.9,3.9,68570
PXT,20200313,1.06,1.18,1.05,1.05,57640
QBS,20200313,2.29,2.62,2.29,2.62,210730
QCG,20200313,8.34,8.34,8.34,8.34,255330
RAL,20200313,59.216,60.759,56.419,59.312,23713
RDP,20200313,7.07,7.07,7.07,7.07,10
REE,20200313,26.25,28.7,26.25,28.2,1340020
RIC,20200313,4.89,4.89,4.89,4.89,80
ROS,20200313,5.24,5.63,5.24,5.3,5701230
S4A,20200313,26.405,26.6,26.405,26.6,6626
SAB,20200313,138,153,138,144,54560
SAM,20200313,9.4,9.4,8.99,9.4,385180
SAV,20200313,8.25,8.73,8.24,8.5,5810
SBA,20200313,14,14.5,13.8,14.45,37060
SBT,20200313,15.9,16.85,15.9,15.9,2893260
SBV,20200313,9.49,9.5,9,9.5,29040
SC5,20200313,18.65,19.6,18.5,19.6,1010
SCD,20200313,24.3,24.3,24.3,24.3,0
SCR,20200313,3.98,4.1,3.98,3.98,6305450
SCS,20200313,105.4,105.4,99.5,100.1,35040
SFC,20200313,18,18,17.3,17.3,2760
SFG,20200313,5.15,5.48,5.11,5.46,30140
SFI,20200313,19.15,20.45,19.1,20.45,3880
SGN,20200313,65,67.8,63.2,65.2,4610
SGR,20200313,14.7,14.7,14.7,14.7,6700
SGT,20200313,3.79,4.06,3.78,4.06,3620
SHA,20200313,3.95,4.05,3.81,4.05,250
SHI,20200313,8.31,8.31,7.79,8,147400
SHP,20200313,21.35,22.45,21.35,21.8,1800
SII,20200313,20.15,20.15,18.75,20.1,340
SJD,20200313,15.6,16,15.5,15.9,57840
SJF,20200313,1.29,1.3,1.26,1.29,611240
SJS,20200313,15.55,17,15.55,16.7,185090
SKG,20200313,9.27,9.5,9.26,9.3,338780
SMA,20200313,16.75,16.75,16.75,16.75,0
SMB,20200313,27.1,29,27.1,29,69410
SMC,20200313,10.7,11.4,10.7,10.7,53750
SPM,20200313,10,10.85,10,10.75,2270
SRC,20200313,17.8,18.2,17.7,18.2,5080
SRF,20200313,13.083,13.083,11.624,13.036,1116
SSC,20200313,42.9,42.9,42.9,42.9,20
SSI,20200313,10.917,11.82,10.917,11.433,5216994
ST8,20200313,13,13,13,13,120
STB,20200313,9.3,10.55,9.28,10.4,16337900
STG,20200313,15.8,16.9,14.7,16.9,3750
STK,20200313,13.3,14.1,13.3,14.1,178790
SVC,20200313,40,41,40,40.8,7440
SVI,20200313,60,60,58.1,58.1,440
SVT,20200313,8.29,8.29,8.29,8.29,0
SZC,20200313,13.8,15,13.8,14.1,395690
SZL,20200313,30,31.85,29.9,31.8,115430
TAC,20200313,21.205,21.205,19.353,20.834,3996
TBC,20200313,22,22.65,22,22.2,1040
TCB,20200313,16.7,18.55,16.7,18.25,4332700
TCD,20200313,9.8,9.8,9.8,9.8,0
TCH,20200313,21.9,21.9,21.9,21.9,714270
TCL,20200313,16.069,16.069,14.789,15.495,78305
TCM,20200313,13.5,14.4,13.45,13.85,620040
TCO,20200313,11.9,11.9,11.9,11.9,0
TCR,20200313,3.44,3.44,3.44,3.44,0
TCT,20200313,31,33.9,30.8,33.9,350
TDC,20200313,7.2,7.65,6.85,7.6,112250
TDG,20200313,1.73,1.74,1.62,1.74,270120
TDH,20200313,7.25,7.54,7.25,7.41,1179010
TDM,20200313,18.626,19.518,18.23,19.32,269164
TDW,20200313,20.971,20.971,20.971,20.971,2339
TEG,20200313,2.68,3,2.68,2.9,430
TGG,20200313,1.2,1.35,1.2,1.33,229850
THG,20200313,40.618,40.665,39.673,40.665,10428
THI,20200313,28,28,28,28,10
TIP,20200313,15.1,15.7,14.9,15.7,41220
TIX,20200313,24.379,24.379,24.379,24.379,0
TLD,20200313,4.1,4.6,4.1,4.5,316820
TLG,20200313,33.9,33.9,31.7,31.8,12970
TLH,20200313,2.74,3.1,2.74,3.1,102540
TMP,20200313,33,33.5,32.5,33,4100
TMS,20200313,25.5,25.5,25.5,25.5,30000
TMT,20200313,4.66,5.03,4.65,5.03,1800
TN1,20200313,59.3,61,59.3,60.4,1830
TNA,20200313,14.75,16,14.75,16,74980
TNC,20200313,12,12,12,12,80
TNI,20200313,9.98,9.98,9.4,9.79,722170
TNT,20200313,1.48,1.54,1.48,1.52,142480
TPB,20200313,18.9,20.4,18.9,19.65,281610
TPC,20200313,8.51,9.3,8.51,9.1,250
TRA,20200313,45.9,49.3,43.1,47.1,6210
TRC,20200313,24.1,25.9,24.1,25,12470
TS4,20200313,2.6,2.88,2.55,2.88,7720
TSC,20200313,1.76,2.02,1.76,2.02,1114250
TTB,20200313,2.66,2.77,2.65,2.73,845210
TTE,20200313,15.2,15.2,15,15,1400
TTF,20200313,2.25,2.5,2.25,2.4,926890
TV2,20200313,49.95,52.5,49.95,52.5,125570
TVB,20200313,16.6,16.6,16.35,16.5,113650
TVS,20200313,11.6,11.6,10.95,11.6,39500
TVT,20200313,20.528,20.528,20.171,20.171,12044
TYA,20200313,12.4,12.8,12,12.7,33420
UDC,20200313,3.94,3.94,3.45,3.45,310
UIC,20200313,33.59,33.59,31.423,31.423,55
VAF,20200313,8,8,8,8,0
VCB,20200313,66.7,73,66.7,71,1859750
VCF,20200313,190,197.9,185.6,197.8,4070
VCI,20200313,20.7,22,20.7,20.7,14480
VDP,20200313,28.312,29.629,27.747,27.747,2190
VDS,20200313,5.96,6.5,5.96,6.5,12270
VFG,20200313,41.45,41.45,40.35,40.35,30
VGC,20200313,16,16.4,15.8,16.3,571780
VHC,20200313,23.5,25,23.45,23.5,1269520
VHM,20200313,67,72,67,72,1337180
VIC,20200313,86,92.5,85.4,92.5,1226880
VID,20200313,3.72,3.72,3.72,3.72,1350
VIP,20200313,4.18,4.36,4.18,4.36,20820
VIS,20200313,22.4,22.4,21.3,21.3,280
VJC,20200313,99.5,101,94,101,488260
VMD,20200313,19.35,20.9,19.3,20.9,410
VND,20200313,12.5,13.3,12.5,13.3,665130
VNE,20200313,3.41,3.54,3.33,3.41,204520
VNG,20200313,14.8,14.8,13.8,13.8,119830
VNL,20200313,11.819,11.819,11.819,11.819,21
VNM,20200313,95.2,100.6,95.2,99.1,2159130
VNS,20200313,9.01,9.49,8.9,9.49,40550
VOS,20200313,1.3,1.4,1.27,1.4,321600
VPB,20200313,21,23.05,21,22.5,5358840
VPD,20200313,14,14.1,13.9,13.9,3180
VPG,20200313,16.208,16.208,15.358,15.712,223672
VPH,20200313,3.46,3.7,3.46,3.7,59010
VPI,20200313,40.8,41.8,40.15,40.9,376010
VPS,20200313,11.4,12,10.65,10.65,1640
VRC,20200313,4.91,5,4.91,4.92,280370
VRE,20200313,22.55,24.3,22.55,24.2,4742820
VSC,20200313,19.65,20.5,19.65,20.4,216470
VSH,20200313,20,21,20,20.6,9550
VSI,20200313,22.9,22.9,22.9,22.9,0
VTB,20200313,13.75,13.75,13.75,13.75,460
VTO,20200313,6.79,7.4,6.79,7.4,140530
YBM,20200313,3.5,3.9,3.5,3.5,23950
YEG,20200313,75.9,75.9,73,75.2,50380
AAA,20200312,10.25,10.4,10.05,10.05,2922340
AAM,20200312,11.9,11.9,11.85,11.85,80
ABT,20200312,33.96,33.96,31.583,31.632,4844
ACC,20200312,19.2,19.2,19.2,19.2,20
ACL,20200312,18.75,18.75,17.8,18,34920
ADS,20200312,9.45,10.4,9.45,10.3,1750
AGG,20200312,26.5,26.6,26.25,26.5,203870
AGM,20200312,10,10,9.3,9.9,3430
AGR,20200312,3,3,2.86,2.86,259400
AMD,20200312,3.95,3.99,3.73,3.99,9138750
ANV,20200312,15.039,15.65,14.569,15.18,442545
APC,20200312,15.5,15.7,15,15,9910
APG,20200312,9.4,9.4,8.91,8.92,323320
ASM,20200312,5.42,5.47,5.17,5.2,2717460
ASP,20200312,5.4,5.5,5.4,5.5,38430
AST,20200312,52,52.5,50.3,50.8,32140
ATG,20200312,0.61,0.66,0.59,0.59,92950
BBC,20200312,48.1,48.1,44.75,47.6,580
BCE,20200312,6.79,6.81,6.6,6.6,58420
BCG,20200312,6,6.1,5.68,6,365110
BFC,20200312,11.7,11.8,11.25,11.4,47600
BHN,20200312,58.5,58.5,57,57,1590
BIC,20200312,25.8,25.8,24.75,25.8,4000
BID,20200312,36.75,37.7,36.7,36.7,1531140
BMC,20200312,11.15,11.9,10.45,11.9,20760
BMI,20200312,17.757,17.757,17.383,17.383,143808
BMP,20200312,36.924,36.924,35.059,35.298,450557
BRC,20200312,10.1,10.1,10.1,10.1,10
BSI,20200312,8.99,8.99,8.06,8.5,2370
BTP,20200312,12.5,12.5,11.7,11.7,82500
BTT,20200312,31.25,31.25,31.25,31.25,0
BVH,20200312,42.8,45,42.45,42.45,333240
BWE,20200312,19.2,20.3,19.2,19.2,373020
C32,20200312,20.05,20.5,19.6,20.5,21140
C47,20200312,7.5,7.9,7.43,7.82,32400
CAV,20200312,55.702,55.702,55.702,55.702,104
CCI,20200312,13.7,13.7,12.75,12.8,4260
CCL,20200312,5.18,5.18,5.18,5.18,109350
CDC,20200312,14,15,14,14.6,5240
CEE,20200312,14.25,15.9,14.25,15.9,15750
CHP,20200312,19.05,19.1,18.8,18.8,40280
CIG,20200312,1.76,1.76,1.64,1.7,550
CII,20200312,20.9,21.1,20,20.55,755620
CLC,20200312,30,30,28,30,7550
CLG,20200312,2.41,2.41,2.25,2.25,608070
CLL,20200312,27.7,29,27.7,29,89410
CLW,20200312,27.6,27.6,27.6,27.6,0
CMG,20200312,27.25,27.25,25.35,25.35,59610
CMV,20200312,13,13,13,13,100
CMX,20200312,11.1,11.7,11.1,11.1,60350
CNG,20200312,22.4,22.4,21.05,21.05,13870
COM,20200312,47,47,43.75,43.75,40
CRC,20200312,11.75,11.75,11,11.75,19870
CRE,20200312,21,21,19.75,20.8,217840
CSM,20200312,14.2,14.95,14,14.8,139420
CSV,20200312,20,20.2,19.15,19.25,163490
CTD,20200312,57,62.9,56.3,56.3,403670
CTF,20200312,21.8,22.05,21.7,21.75,129200
CTG,20200312,22,22.4,21.6,21.8,11314020
CTI,20200312,21.8,21.8,20.9,21.5,218400
CTS,20200312,6.5,6.5,6.24,6.48,143060
CVT,20200312,16.2,16.4,15.85,15.85,569260
D2D,20200312,47.183,48.642,47.086,47.086,195733
DAG,20200312,5.4,5.5,5.2,5.39,306260
DAH,20200312,7.91,8.5,7.91,8.5,638680
DAT,20200312,16,16,16,16,0
DBC,20200312,15.241,15.664,14.733,15.41,597484
DBD,20200312,43.635,44.99,43.151,44.409,110777
DCL,20200312,19.2,19.9,17.9,19.9,155980
DCM,20200312,5.47,5.52,5.46,5.46,1109730
DGW,20200312,21.95,22,21.95,21.95,229780
DHA,20200312,28.202,29.894,28.202,28.672,298
DHC,20200312,36.386,36.386,35.61,35.998,729548
DHG,20200312,82.335,82.722,80.591,82.238,52589
DHM,20200312,3.74,3.74,3.74,3.74,0
DIC,20200312,1.81,1.99,1.8,1.8,591970
DIG,20200312,11.85,12.55,11.75,11.75,2626960
DLG,20200312,1.65,1.72,1.61,1.63,8449560
DMC,20200312,57.5,57.5,55.5,55.5,1430
DPG,20200312,22.682,23.067,22.538,22.538,730224
DPM,20200312,10.623,11.105,10.623,10.767,2669457
DPR,20200312,37,37,35.5,36.2,27300
DQC,20200312,13.037,13.037,12.616,12.897,133493
DRC,20200312,18.5,18.85,18.35,18.4,872680
DRH,20200312,5.18,5.18,5.18,5.18,13790
DRL,20200312,51.34,51.34,50.952,50.952,866
DSN,20200312,46,46,45,45.5,12540
DTA,20200312,4.08,4.08,3.72,3.72,6120
DTL,20200312,17.1,17.1,17,17,360
DTT,20200312,12.7,12.7,12.7,12.7,0
DVP,20200312,32.65,32.65,30.4,31.45,16260
DXG,20200312,11,11.2,11,11,3872830
DXV,20200312,3.1,3.1,3.1,3.1,0
E1VFVN30,20200312,11.93,12.5,11.8,11.8,2025430
EIB,20200312,16.1,16.75,15.65,16.7,244060
ELC,20200312,5.05,5.3,4.96,4.96,194400
EMC,20200312,11.25,11.25,11.25,11.25,0
EVE,20200312,8.627,9.178,8.535,8.994,27555
EVG,20200312,2.32,2.4,2.3,2.31,186630
FCM,20200312,6.1,6.52,5.68,6,28810
FCN,20200312,7.61,7.82,7.61,7.62,739450
FDC,20200312,11.85,12.65,11.85,12.65,870
FIR,20200312,31.1,31.1,30.2,30.3,58110
FIT,20200312,5.9,5.9,5.5,5.84,643110
FLC,20200312,3.51,3.58,3.4,3.43,21289820
FMC,20200312,20.5,21,19.85,19.85,170790
FPT,20200312,41.454,42.051,40.345,41.028,4667977
FRT,20200312,16.5,17,16.5,16.5,400950
FTM,20200312,1.68,1.76,1.68,1.68,412740
FTS,20200312,11.124,11.691,10.47,11.473,172558
GAB,20200312,138.3,145,136.6,137.5,283380
GAS,20200312,59.4,60.9,59.4,59.4,832050
GDT,20200312,23.3,25.8,23.2,25.5,11620
GEG,20200312,21.6,21.65,20.5,21.1,277460
GEX,20200312,14.55,14.55,14.15,14.15,1711320
GIL,20200312,16.143,16.339,15.262,15.262,131604
GMC,20200312,16,16.05,15.3,15.85,24680
GMD,20200312,17.05,17.4,16.5,16.5,607800
GSP,20200312,9.72,10.45,9.72,10.45,110
GTA,20200312,10.801,10.801,10.801,10.801,33
GTN,20200312,14.3,14.95,14.25,14.9,572210
HAG,20200312,3.11,3.13,2.97,3.1,6904540
HAH,20200312,10,10,9.5,9.5,113970
HAI,20200312,3.35,3.79,3.35,3.78,8219340
HAP,20200312,3.08,3.08,2.93,3,98640
HAR,20200312,2.88,2.96,2.84,2.84,1067400
HAS,20200312,6.05,6.7,6.05,6.7,5350
HAX,20200312,9.548,10.028,9.548,9.592,327483
HBC,20200312,8.55,8.7,8.5,8.5,3432430
HCD,20200312,2.39,2.39,2.2,2.25,160860
HCM,20200312,14.25,14.3,14.15,14.15,1792810
HDB,20200312,24.15,24.15,22.8,22.8,2178450
HDC,20200312,13.323,13.367,13.323,13.323,369974
HDG,20200312,21,21.1,20.8,20.8,806400
HHS,20200312,3.89,3.94,3.88,3.88,1275590
HID,20200312,2.702,2.871,2.702,2.871,1833598
HII,20200312,13,13.25,12.15,12.8,153050
HMC,20200312,11.15,11.2,11,11.15,301280
HNG,20200312,12.85,13,12.3,13,1071480
HOT,20200312,26.05,26.05,26.05,26.05,0
HPG,20200312,19.55,19.8,19.15,19.25,13041040
HPX,20200312,23.645,23.862,23.645,23.819,280499
HQC,20200312,1.2,1.27,1.15,1.18,12191810
HRC,20200312,41.5,41.5,41.5,41.5,0
HSG,20200312,5.851,6.088,5.803,5.803,8448135
HSL,20200312,5.1,5.1,4.79,4.79,155230
HT1,20200312,12,13,11.95,12.5,78670
HTI,20200312,10.9,11.05,10.65,10.65,4460
HTL,20200312,13.95,13.95,13,13.05,320
HTN,20200312,16.5,16.5,15.5,15.95,19870
HTT,20200312,0.93,1.05,0.93,1.05,123390
HTV,20200312,12.5,12.5,11.9,11.95,2060
HU1,20200312,7.55,7.55,7.55,7.55,10
HU3,20200312,7.3,7.3,7.2,7.2,2300
HUB,20200312,16.8,16.8,16.1,16.1,5740
HVG,20200312,6,6.3,5.8,5.8,58610
HVH,20200312,9.98,9.98,9.3,9.39,201970
HVN,20200312,21.7,22,21,21,1190690
HVX,20200312,4,4,4,4,0
IBC,20200312,20.8,20.8,20.6,20.7,116040
ICT,20200312,13,13.1,12.4,12.9,27080
IDI,20200312,3.8,3.85,3.73,3.76,2019380
IJC,20200312,10.65,10.7,10.65,10.65,61520
ILB,20200312,13.5,14,13.5,14,10780
IMP,20200312,58,58,54.9,54.9,183080
ITA,20200312,2.04,2.05,1.96,1.98,8785280
ITC,20200312,13.764,13.764,12.801,12.847,49954
ITD,20200312,7.9,8.3,7.84,7.84,15360
JVC,20200312,3.3,3.34,3.16,3.16,1112400
KBC,20200312,12.85,12.85,12.55,12.55,1347860
KDC,20200312,17.05,17.05,16.1,17,377340
KDH,20200312,22.2,22.9,21.4,21.65,263770
KHP,20200312,9,9.49,8.65,9.49,24290
KMR,20200312,2.18,2.21,2.16,2.16,135930
KOS,20200312,27.8,28,27.25,27.4,271720
KPF,20200312,20.4,20.4,20.4,20.4,400
KSB,20200312,15.85,16,15.75,15.75,598300
L10,20200312,13.95,13.95,13.95,13.95,10
LAF,20200312,9,9.59,8.37,9.59,1530
LBM,20200312,25,25.384,24.903,25.384,1258
LCG,20200312,5.9,5.9,5.68,5.68,280350
LCM,20200312,0.65,0.67,0.61,0.65,76180
LDG,20200312,5.9,6.5,5.76,6.5,4330150
LEC,20200312,17.2,17.2,17.2,17.2,50
LGC,20200312,44.5,44.5,44.5,44.5,40
LGL,20200312,5.3,5.3,4.94,5.29,21080
LHG,20200312,12.1,12.7,12,12.1,327560
LIX,20200312,45.096,45.096,43.807,44.6,100451
LM8,20200312,18.35,19.7,18,19.7,250
LMH,20200312,1.64,1.64,1.61,1.61,346040
LSS,20200312,4.31,4.54,4.24,4.28,69350
MBB,20200312,17.4,17.6,16.95,16.95,15483860
MCG,20200312,1.49,1.58,1.48,1.48,49340
MCP,20200312,13.928,13.928,13.928,13.928,0
MDG,20200312,12.75,12.75,12.75,12.75,0
MHC,20200312,2.55,2.88,2.55,2.55,31830
MSH,20200312,36.8,36.8,34.8,35,110950
MSN,20200312,47.2,49.95,46.5,49.95,4072710
MWG,20200312,81.3,81.3,81.3,81.3,527930
NAF,20200312,23.2,25,23.2,24.5,47250
NAV,20200312,18.5,18.5,17.25,17.25,2100
NBB,20200312,15.396,16.397,15.396,16.31,67136
NCT,20200312,57,57,53.5,55,45410
NHH,20200312,40.05,43,39.95,42,201540
NKG,20200312,6.51,6.64,6.48,6.48,758250
NLG,20200312,22.7,23,21.9,22.1,758880
NNC,20200312,48.1,48.1,45.05,47,15510
NSC,20200312,81.5,84,77.8,83.4,2440
NT2,20200312,18.25,19.2,17.95,18.05,373010
NTL,20200312,15.061,15.206,14.964,14.964,997508
NVL,20200312,53,53,51.6,52.8,425390
NVT,20200312,5.63,5.63,5.63,5.63,1570
OGC,20200312,3,3.05,2.9,2.95,2230850
OPC,20200312,45,47.2,45,47.2,4910
PAC,20200312,21.9,21.9,20.4,21.2,24180
PAN,20200312,18.1,18.1,17.25,17.8,61570
PC1,20200312,12.85,13,12.5,12.5,796680
PDN,20200312,55.1,59.4,55.1,59.4,120
PDR,20200312,21.944,22.564,21.502,22.564,231085
PET,20200312,6.9,7,6.75,6.75,377610
PGC,20200312,13.05,13.1,12.95,12.95,178250
PGD,20200312,31,31,30,31,500
PGI,20200312,16.1,16.1,16.1,16.1,1130
PHC,20200312,10.2,10.2,9.58,10.2,47730
PHR,20200312,42,42.9,41.4,41.4,1203210
PIT,20200312,5.72,5.72,4.98,5.3,390
PJT,20200312,10.5,10.5,9.3,10.45,3680
PLP,20200312,8.78,8.78,8.78,8.78,1020
PLX,20200312,37.951,37.951,36.1,36.1,490527
PME,20200312,57.672,57.672,55.003,56.814,54360
PMG,20200312,17.2,17.2,15.95,15.95,4250
PNC,20200312,11.2,11.2,11.2,11.2,10
PNJ,20200312,62.423,62.618,62.423,62.423,527719
POM,20200312,4.47,4.65,4.47,4.47,10840
POW,20200312,8.5,8.65,8.39,8.39,5361200
PPC,20200312,22.117,22.117,21.495,21.782,520906
PTB,20200312,51.729,51.729,49.093,49.093,146831
PTC,20200312,4.52,5.17,4.52,5.1,2780
PTL,20200312,3.6,3.8,3.6,3.8,10110
PVD,20200312,9.5,9.8,9.35,9.35,5177370
PVT,20200312,9.8,9.99,9.72,9.72,3607650
PXI,20200312,2.5,2.5,2.46,2.46,10300
PXS,20200312,3.75,4.19,3.75,4.19,69920
PXT,20200312,1.12,1.12,1.12,1.12,20360
QBS,20200312,2.46,2.6,2.46,2.46,72280
QCG,20200312,7.79,7.8,7.5,7.8,1225960
RAL,20200312,62.205,62.205,58.83,59.216,15076
RDP,20200312,7.07,7.07,7.07,7.07,2150
REE,20200312,28.6,29,27.85,28,1147630
RIC,20200312,5.27,5.27,5.25,5.25,150
ROS,20200312,5.64,5.8,5.63,5.63,5232530
S4A,20200312,27.089,27.089,26.894,26.894,358
SAB,20200312,149.3,159.9,142.1,144.6,38400
SAM,20200312,9.5,9.6,9.11,9.6,598570
SAV,20200312,8.7,8.85,8.47,8.85,20990
SBA,20200312,14.2,14.5,14.15,14.5,2060
SBT,20200312,17.65,17.9,17.05,17.05,2157000
SBV,20200312,9.55,9.8,9.2,9.49,44510
SC5,20200312,18.55,19.8,18.55,19.8,820
SCD,20200312,24.3,24.3,24.3,24.3,270
SCR,20200312,4.32,4.34,4.27,4.27,2597490
SCS,20200312,107,108,104.2,106.9,193220
SFC,20200312,18.5,18.5,18.5,18.5,60
SFG,20200312,5.24,5.62,5.24,5.49,21180
SFI,20200312,21,21.4,20.5,20.5,44590
SGN,20200312,67.8,68.4,67.8,67.9,11320
SGR,20200312,15.8,15.8,15.5,15.8,60670
SGT,20200312,4.07,4.32,4.06,4.06,11120
SHA,20200312,3.95,4.1,3.85,4.08,590
SHI,20200312,8.5,8.75,8.14,8.31,334510
SHP,20200312,21.5,22.95,21.5,22.95,2970
SII,20200312,20.15,20.15,20.15,20.15,10
SJD,20200312,16.1,16.1,15.75,15.9,95580
SJF,20200312,1.4,1.4,1.35,1.35,808450
SJS,20200312,17.85,17.85,16.65,16.65,389540
SKG,20200312,10.2,10.25,9.7,9.95,333360
SMA,20200312,16.75,16.75,16.75,16.75,10
SMB,20200312,29.9,29.9,28.1,28.9,48770
SMC,20200312,11.05,11.7,11,11.5,2400
SPM,20200312,10.65,11.3,10.65,10.65,21100
SRC,20200312,18.8,19.3,18.8,19,1100
SRF,20200312,12.33,13.083,12.33,12.377,5089
SSC,20200312,44.25,46,44.25,46,20
SSI,20200312,11.863,12.035,11.605,11.648,5357825
ST8,20200312,13.9,13.9,13.9,13.9,0
STB,20200312,10,10.25,9.93,9.95,21362410
STG,20200312,15.8,15.8,15.8,15.8,360
STK,20200312,15,15.2,14.25,14.25,242960
SVC,20200312,40.1,41.6,40,41,11110
SVI,20200312,66.3,66.3,60,62,1110
SVT,20200312,8.29,8.29,8.29,8.29,0
SZC,20200312,15.1,15.4,14.8,14.8,561630
SZL,20200312,33.5,33.5,32.1,32.1,167740
TAC,20200312,20.371,21.668,20.371,20.788,97
TBC,20200312,22.8,22.8,21.2,21.2,2700
TCB,20200312,18,18.5,17.95,17.95,4054760
TCD,20200312,9.9,9.9,8.78,9.8,870
TCH,20200312,23.5,23.85,23.5,23.5,977450
TCL,20200312,15.893,16.687,15.54,15.893,35562
TCM,20200312,14.6,14.6,14.45,14.45,976830
TCO,20200312,10.4,11.9,10.4,11.9,20
TCR,20200312,3.44,3.44,3.44,3.44,0
TCT,20200312,34.5,34.5,33,33,4810
TDC,20200312,7.8,7.8,7.31,7.32,285440
TDG,20200312,1.78,1.79,1.64,1.73,340880
TDH,20200312,8,8.1,7.77,7.79,1029520
TDM,20200312,19.617,19.815,19.171,19.419,371791
TDW,20200312,22.511,22.511,22.511,22.511,0
TEG,20200312,2.9,3.1,2.88,2.88,11670
TGG,20200312,1.31,1.35,1.28,1.28,290580
THG,20200312,40.712,41.562,40.24,40.618,16822
THI,20200312,26,26.9,26,26.9,60
TIP,20200312,16,16.1,15.95,16,31820
TIX,20200312,26.199,26.199,24.379,24.379,42
TLD,20200312,4.32,4.6,4.24,4.4,117940
TLG,20200312,36.6,36.6,34.05,34.05,5560
TLH,20200312,2.84,2.98,2.84,2.93,479200
TMP,20200312,35,35.1,32.6,33.5,1130
TMS,20200312,26.8,26.8,24.75,26.55,14070
TMT,20200312,4.85,5,4.83,5,660
TN1,20200312,60.3,60.4,60.3,60.4,570
TNA,20200312,15.85,15.85,15.85,15.85,36510
TNC,20200312,12.5,13.3,12.5,12.5,10990
TNI,20200312,10,10,9.3,10,667050
TNT,20200312,1.6,1.61,1.59,1.59,90430
TPB,20200312,20.3,20.4,19.55,20.3,610480
TPC,20200312,9.14,9.14,9.14,9.14,10
TRA,20200312,45.65,47.5,45.65,46.1,22240
TRC,20200312,26,26,25.9,25.9,29080
TS4,20200312,2.71,2.75,2.69,2.74,6820
TSC,20200312,1.88,2,1.88,1.89,1551110
TTB,20200312,2.87,2.93,2.84,2.84,1066150
TTE,20200312,14.25,14.25,14.25,14.25,10
TTF,20200312,2.55,2.58,2.41,2.41,1263780
TV2,20200312,53.9,56,53.7,53.7,34780
TVB,20200312,16.65,16.75,16.5,16.6,117150
TVS,20200312,11.75,11.75,11.2,11.7,4450
TVT,20200312,20.796,20.975,20.528,20.528,17411
TYA,20200312,13.2,13.75,12.8,12.8,40140
UDC,20200312,3.6,3.7,3.6,3.7,1840
UIC,20200312,32.326,34.222,30.43,33.319,831
VAF,20200312,8,8,8,8,10
VCB,20200312,72,73,71.7,71.7,1582400
VCF,20200312,195,197.9,183,197.9,610
VCI,20200312,22.25,23.1,22.25,22.25,20000
VDP,20200312,29.535,29.535,29.535,29.535,744
VDS,20200312,6.14,6.4,6.14,6.4,4250
VFG,20200312,42.4,42.4,41.8,41.8,210
VGC,20200312,16.7,17.85,16.7,16.95,1125890
VHC,20200312,26,26.1,25.2,25.2,707300
VHM,20200312,75.5,75.5,71.2,72,1161120
VIC,20200312,91,92.3,90.3,91.8,1896270
VID,20200312,3.72,4,3.72,4,350
VIP,20200312,4.38,4.67,4.36,4.36,211640
VIS,20200312,22.5,22.5,21.8,22,550
VJC,20200312,105.5,106,99.1,101,791610
VMD,20200312,20.7,21.9,19.95,20.75,620
VND,20200312,14.35,14.35,13.4,13.4,194240
VNE,20200312,3.55,3.58,3.49,3.55,925690
VNG,20200312,15,15,14.8,14.8,113700
VNL,20200312,12.663,12.663,12.663,12.663,11
VNM,20200312,97.2,101.5,97,100.9,2431600
VNS,20200312,9.15,9.64,9.1,9.42,27870
VOS,20200312,1.46,1.46,1.36,1.36,610610
VPB,20200312,22.6,23.3,22.55,22.55,3085820
VPD,20200312,14.5,14.5,14.1,14.1,2210
VPG,20200312,16.208,16.208,16.066,16.208,201052
VPH,20200312,3.74,3.75,3.51,3.7,237970
VPI,20200312,41,41,40.4,40.6,357690
VPS,20200312,10.1,11.4,10.1,11.4,1050
VRC,20200312,5.4,5.41,5.27,5.27,325340
VRE,20200312,24.2,24.95,24.2,24.2,2976280
VSC,20200312,22.2,22.2,20.95,21.1,317590
VSH,20200312,21.5,21.5,20.2,21.5,887970
VSI,20200312,22.4,22.9,22.4,22.9,660
VTB,20200312,13.4,13.9,13.4,13.75,390
VTO,20200312,7.33,7.39,7,7.3,19980
YBM,20200312,3.85,3.85,3.68,3.69,12370
YEG,20200312,67,71.4,62.3,71.4,200920
AAA,20200311,11.5,11.55,10.65,10.8,1725700
AAM,20200311,11,12,11,11.9,18700
ABT,20200311,32.699,33.96,32.699,33.96,5730
ACC,20200311,20.5,20.5,18,19.2,10320
ACL,20200311,18.95,18.95,18,18.75,3160
ADS,20200311,10.2,10.3,10.1,10.1,950
AGG,20200311,27,27.15,26.4,26.55,208810
AGM,20200311,10,10.2,10,10,520
AGR,20200311,3.2,3.2,2.96,3.07,266070
AMD,20200311,3.73,3.73,3.6,3.73,12343670
ANV,20200311,16.073,16.167,15.227,15.415,156200
APC,20200311,16.85,16.9,15.9,15.9,10460
APG,20200311,9.6,9.6,9,9.4,337370
ASM,20200311,5.67,5.75,5.23,5.55,1790500
ASP,20200311,5.62,6.1,5.6,5.6,44590
AST,20200311,56.5,56.5,53,54,28580
ATG,20200311,0.67,0.67,0.62,0.63,37510
BBC,20200311,45.05,48.2,45.05,48.1,90
BCE,20200311,6.84,6.95,6.77,6.79,75230
BCG,20200311,6.11,6.2,5.8,6.1,501860
BFC,20200311,12.1,12.1,11.7,11.7,88590
BHN,20200311,58.7,58.7,58.1,58.6,740
BIC,20200311,25.75,26,25.75,26,3020
BID,20200311,43.5,43.5,39.45,39.45,1522030
BMC,20200311,11.8,11.8,10.5,11.2,45700
BMI,20200311,19.439,19.579,18.691,18.691,134863
BMP,20200311,38.837,38.837,37.211,37.689,178895
BRC,20200311,10.85,10.85,10.85,10.85,0
BSI,20200311,8.63,8.63,8.06,8.5,23750
BTP,20200311,13,13,12.5,12.5,34070
BTT,20200311,31.25,31.25,31.25,31.25,0
BVH,20200311,48.7,50.6,45.3,45.6,333320
BWE,20200311,19.8,20.35,19.45,19.9,159470
C32,20200311,20.6,21,20,20.95,21750
C47,20200311,7.6,8,7.6,7.98,11310
CAV,20200311,53.781,53.781,52.82,52.82,3853
CCI,20200311,13,13.7,13,13.7,60
CCL,20200311,5.86,6.05,5.56,5.56,257820
CDC,20200311,14.5,14.5,14.5,14.5,70
CEE,20200311,14,15.3,14,15.3,20590
CHP,20200311,19.3,19.3,19.2,19.2,19100
CIG,20200311,1.75,1.76,1.75,1.76,4720
CII,20200311,21.95,21.95,20.6,21.5,331010
CLC,20200311,29.1,30,28.05,30,2230
CLG,20200311,2.69,2.7,2.39,2.41,294310
CLL,20200311,27.7,27.7,27.7,27.7,0
CLW,20200311,27.6,27.6,27.6,27.6,100
CMG,20200311,29.4,29.4,27.25,27.25,82700
CMV,20200311,16.05,16.05,13.95,13.95,9040
CMX,20200311,12.75,12.75,11.9,11.9,134330
CNG,20200311,22.5,22.5,22.4,22.4,18490
COM,20200311,47,47,47,47,10
CRC,20200311,10.25,11.75,10.25,11.75,63000
CRE,20200311,21.6,21.7,21.1,21.2,158210
CSM,20200311,15.15,15.15,14.7,14.8,113030
CSV,20200311,20.6,20.6,20,20.35,57160
CTD,20200311,65,66,60.5,60.5,430810
CTF,20200311,21.85,22.3,21.75,22.3,147450
CTG,20200311,24.8,25,22.85,23.2,8522410
CTI,20200311,21.95,21.95,21.8,21.85,114150
CTS,20200311,6.8,6.8,6.47,6.7,202240
CVT,20200311,17.65,17.85,16.55,17,251340
D2D,20200311,53.604,54.577,49.81,50.588,248444
DAG,20200311,5.54,5.55,5.48,5.51,278190
DAH,20200311,8.75,8.75,8.24,8.5,1995630
DAT,20200311,16,16,16,16,0
DBC,20200311,16.257,16.299,15.664,15.833,351964
DBD,20200311,44.506,45.473,43.151,45.473,142218
DCL,20200311,19.5,20.5,18.5,19.2,59720
DCM,20200311,5.95,5.96,5.85,5.87,349950
DGW,20200311,26,26,23.55,23.55,733130
DHA,20200311,30.035,30.035,29.894,29.894,43
DHC,20200311,37.357,37.454,35.416,36.968,116344
DHG,20200311,89.116,89.116,85.241,86.597,30021
DHM,20200311,3.74,3.74,3.74,3.74,0
DIC,20200311,2.07,2.09,1.93,1.93,470140
DIG,20200311,12.6,12.8,11.75,12.6,1361650
DLG,20200311,1.82,1.85,1.68,1.73,9752290
DMC,20200311,59.8,59.8,58.6,58.6,4280
DPG,20200311,25.95,26.527,24.124,24.22,758638
DPM,20200311,11.733,11.781,11.009,11.395,1098265
DPR,20200311,37.1,37.2,36.9,37,52830
DQC,20200311,12.85,13.037,12.616,13.037,213486
DRC,20200311,21.35,21.35,19.55,19.7,509700
DRH,20200311,5.97,6.01,5.56,5.56,1376930
DRL,20200311,51.437,51.728,51.34,51.34,1319
DSN,20200311,49,50,48,48,8900
DTA,20200311,3.81,4.07,3.8,3.99,2290
DTL,20200311,16.35,16.35,16,16,10240
DTT,20200311,12.7,12.7,12.7,12.7,0
DVP,20200311,34,34,32.65,32.65,21260
DXG,20200311,12.7,12.8,11.75,11.8,4024740
DXV,20200311,3.1,3.1,3.1,3.1,0
E1VFVN30,20200311,13,13.2,12.39,12.55,2538450
EIB,20200311,16.95,16.95,15.9,16.8,198680
ELC,20200311,5.56,5.7,5.32,5.33,33560
EMC,20200311,11.25,11.25,11.25,11.25,0
EVE,20200311,8.82,9.178,8.719,9.178,6646
EVG,20200311,2.43,2.54,2.37,2.44,684440
FCM,20200311,6.27,6.27,5.87,6.1,2470
FCN,20200311,8.45,8.8,7.86,8.18,1279870
FDC,20200311,11.2,12.7,11.2,12.7,1610
FIR,20200311,32,32.2,31.2,31.2,69010
FIT,20200311,6.47,6.47,5.88,5.9,789830
FLC,20200311,3.85,3.92,3.62,3.65,12052170
FMC,20200311,22.5,22.5,20.5,21.3,51390
FPT,20200311,44.354,44.781,42.222,43.331,3227889
FRT,20200311,19,19.4,17.7,17.7,616670
FTM,20200311,1.86,1.91,1.74,1.8,236230
FTS,20200311,11.168,11.735,11.08,11.255,593707
GAB,20200311,136,142,136,138,357430
GAS,20200311,70,71.1,63.8,63.8,1022830
GDT,20200311,25.55,26.85,24.65,24.9,21800
GEG,20200311,21.3,21.6,21,21.6,310780
GEX,20200311,15.3,15.8,14.5,15.2,1073570
GIL,20200311,17.61,18.051,16.387,16.387,71792
GMC,20200311,17.1,17.1,16,16,25620
GMD,20200311,18,18.2,16.75,17.7,447460
GSP,20200311,9.85,10.45,9.8,10.45,3200
GTA,20200311,11.611,11.611,11.611,11.611,0
GTN,20200311,15.9,16.2,14.95,15.3,200900
HAG,20200311,3.37,3.37,3.15,3.18,3343620
HAH,20200311,10.15,10.3,9.97,10.05,206680
HAI,20200311,3.55,3.55,3.25,3.55,14583690
HAP,20200311,3.17,3.2,3.04,3.08,54710
HAR,20200311,3.12,3.12,2.9,3.05,393830
HAS,20200311,6.5,6.5,6.5,6.5,800
HAX,20200311,10.682,10.682,9.984,10.246,118163
HBC,20200311,9.9,10.05,9.13,9.13,3292690
HCD,20200311,2.43,2.48,2.27,2.32,172580
HCM,20200311,16.55,16.6,15.2,15.2,1583400
HDB,20200311,26,26,24,24.5,1355180
HDC,20200311,15.58,15.624,14.322,14.322,1181316
HDG,20200311,24.5,24.5,22.35,22.35,638030
HHS,20200311,4.6,4.63,4.17,4.17,3826270
HID,20200311,2.467,2.683,2.467,2.683,1267650
HII,20200311,13.5,13.55,11.9,13.05,158310
HMC,20200311,11.2,11.45,11,11.15,47500
HNG,20200311,13.2,13.2,12.85,13.2,165150
HOT,20200311,26.05,26.05,26.05,26.05,0
HPG,20200311,21.7,21.8,20.15,20.55,8527920
HPX,20200311,23.558,23.775,23.471,23.732,304254
HQC,20200311,1.18,1.21,1.12,1.21,17371670
HRC,20200311,41.5,41.5,41.5,41.5,10
HSG,20200311,6.735,6.792,6.222,6.231,5584430
HSL,20200311,5.59,5.59,5.05,5.14,92770
HT1,20200311,13.05,13.8,12.7,12.8,121260
HTI,20200311,11,11.15,10.85,11.15,210
HTL,20200311,13.95,13.95,13.95,13.95,100
HTN,20200311,16.8,16.85,16.5,16.65,42270
HTT,20200311,1.1,1.13,0.99,1,91780
HTV,20200311,13.5,13.5,11.95,11.95,4240
HU1,20200311,6.5,7.45,6.5,7.45,4110
HU3,20200311,7.5,7.5,7.3,7.3,510
HUB,20200311,17.5,18,17.3,17.3,1520
HVG,20200311,6.1,6.25,5.7,6,31160
HVH,20200311,10,10.05,9.4,10,160780
HVN,20200311,23.4,23.4,22.15,22.55,945960
HVX,20200311,4,4,4,4,0
IBC,20200311,20.7,20.8,20.5,20.8,191950
ICT,20200311,13.4,13.4,13,13.3,14130
IDI,20200311,4.27,4.3,4,4.01,961960
IJC,20200311,12.3,12.3,11.4,11.4,164080
ILB,20200311,14.1,14.1,13.6,14,1450
IMP,20200311,59.2,59.5,56.5,59,146550
ITA,20200311,2.19,2.22,2.07,2.1,3651070
ITC,20200311,14.682,14.682,13.764,13.764,3062
ITD,20200311,8.41,8.43,8.25,8.43,10300
JVC,20200311,3.32,3.43,3.32,3.39,674890
KBC,20200311,13.5,13.9,12.6,13.45,1047530
KDC,20200311,17.9,17.9,16.9,17.25,25880
KDH,20200311,23.5,23.65,22.7,23,171290
KHP,20200311,9.3,9.3,8.7,9.3,4830
KMR,20200311,2.32,2.32,2.3,2.32,90620
KOS,20200311,28.1,29,27,27.6,181690
KPF,20200311,21.8,21.8,21.8,21.8,700
KSB,20200311,17.7,18.6,16.45,16.9,1663780
L10,20200311,15,15,15,15,0
LAF,20200311,9.01,9.01,9,9,400
LBM,20200311,24.519,25,24.038,24.903,3255
LCG,20200311,6.37,6.49,5.96,6.1,240160
LCM,20200311,0.64,0.69,0.62,0.65,24590
LDG,20200311,6.5,6.65,6.04,6.19,3837990
LEC,20200311,16.1,17.1,16.1,17.1,310
LGC,20200311,45,45,45,45,0
LGL,20200311,5.69,5.69,5.3,5.3,18160
LHG,20200311,13.8,13.8,12.8,12.9,252610
LIX,20200311,45.69,46.087,44.798,46.087,33558
LM8,20200311,16.3,18.5,16.3,18.5,910
LMH,20200311,1.85,1.87,1.73,1.73,1631060
LSS,20200311,4.97,4.97,4.55,4.55,27610
MBB,20200311,19.45,19.5,17.9,18.2,7990830
MCG,20200311,1.68,1.68,1.58,1.58,194210
MCP,20200311,13.928,13.928,13.928,13.928,0
MDG,20200311,12.75,12.75,12.75,12.75,10
MHC,20200311,2.82,2.82,2.64,2.74,23890
MSH,20200311,37.7,38.5,36.6,37.1,40320
MSN,20200311,53.3,53.3,49.2,49.95,2637580
MWG,20200311,94,94.5,87.4,87.4,1584730
NAF,20200311,24.3,24.9,23.8,24.9,66140
NAV,20200311,20.55,20.55,18.5,18.5,490
NBB,20200311,16.875,16.875,16.179,16.527,80689
NCT,20200311,59,59.5,56.1,57.5,33030
NHH,20200311,42.9,44,42,42.95,206830
NKG,20200311,7.38,7.45,6.9,6.96,621580
NLG,20200311,24.6,24.7,22.7,23.5,520290
NNC,20200311,48.05,48.2,48.05,48.2,11470
NSC,20200311,82,83.8,80,83.6,980
NT2,20200311,19.5,19.9,18.8,19.2,217550
NTL,20200311,17.24,18.063,16.078,16.078,450543
NVL,20200311,53,53.1,51.8,53,777760
NVT,20200311,5.81,6.05,5.8,6.05,1410
OGC,20200311,3.2,3.22,2.98,3.11,587080
OPC,20200311,45,45.2,45,45,1030
PAC,20200311,21.6,22.15,21.05,21.9,5040
PAN,20200311,19.1,19.1,18.5,18.5,16530
PC1,20200311,13.85,14,13.2,13.4,411730
PDN,20200311,59.5,59.5,58,58,300
PDR,20200311,22.652,22.652,21.944,22.564,294406
PET,20200311,7.32,7.37,7,7.17,592070
PGC,20200311,14,14,13.8,13.9,9320
PGD,20200311,33.2,33.2,31,31,6020
PGI,20200311,16.3,16.3,16.3,16.3,10
PHC,20200311,10.65,10.65,9.99,10.3,27400
PHR,20200311,45.4,45.55,42.5,44.5,683620
PIT,20200311,5.3,5.35,5.3,5.35,2100
PJT,20200311,10.7,10.75,10,10,1560
PLP,20200311,9.3,9.44,9.3,9.44,1500
PLX,20200311,42.505,42.505,38.662,38.804,406282
PME,20200311,59.579,59.579,58.149,59.102,28460
PMG,20200311,17.2,17.2,17.15,17.15,4440
PNC,20200311,12,12,12,12,0
PNJ,20200311,72.892,72.892,67.119,67.119,1237088
POM,20200311,4.9,4.9,4.41,4.8,20620
POW,20200311,9.57,9.65,8.97,9.02,5177740
PPC,20200311,24.319,24.319,22.979,23.074,363584
PTB,20200311,56.609,57.389,52.705,52.705,186195
PTC,20200311,4.85,4.85,4.85,4.85,10
PTL,20200311,3.87,3.87,3.87,3.87,10
PVD,20200311,11.1,11.1,10.05,10.05,8164930
PVT,20200311,11.25,11.25,10.25,10.45,1624800
PXI,20200311,2.69,2.98,2.64,2.64,37350
PXS,20200311,4.3,4.45,4.03,4.03,102110
PXT,20200311,1.23,1.23,1.2,1.2,1060
QBS,20200311,2.92,2.92,2.64,2.64,16720
QCG,20200311,7.29,7.29,7.2,7.29,2079130
RAL,20200311,67.124,67.413,62.688,62.688,2406
RDP,20200311,7.6,7.6,7.6,7.6,10
REE,20200311,30.3,30.75,29.3,29.85,1195030
RIC,20200311,5.64,5.64,5.64,5.64,0
ROS,20200311,6.54,6.78,6.03,6.05,5325750
S4A,20200311,27.089,27.089,27.089,27.089,10
SAB,20200311,155.4,160,152,152,73120
SAM,20200311,9.61,9.79,9.55,9.79,55800
SAV,20200311,8.86,9.1,8.81,9.1,5610
SBA,20200311,14.8,14.8,14.25,14.75,24200
SBT,20200311,18.7,19.25,18,18.3,2760890
SBV,20200311,10.2,10.3,9.55,9.55,15140
SC5,20200311,19.85,19.85,19.85,19.85,50
SCD,20200311,24,24,24,24,0
SCR,20200311,4.99,4.99,4.52,4.59,2623010
SCS,20200311,113,115,111.5,112,32210
SFC,20200311,19.1,19.1,19.1,19.1,390
SFG,20200311,5.6,5.69,5.4,5.63,52580
SFI,20200311,22,22,22,22,350
SGN,20200311,70.4,72.9,69.5,72.9,6440
SGR,20200311,16,16,16,16,10
SGT,20200311,4.39,4.39,4.09,4.36,340
SHA,20200311,4,4,3.99,3.99,1590
SHI,20200311,9.05,9.05,8.56,8.75,429470
SHP,20200311,23.1,23.1,23.1,23.1,10
SII,20200311,19.05,19.05,19.05,19.05,30
SJD,20200311,16.55,17,16.2,16.5,22050
SJF,20200311,1.54,1.54,1.42,1.45,403280
SJS,20200311,18.8,19,17.2,17.85,372190
SKG,20200311,10.4,10.6,10.3,10.3,143090
SMA,20200311,18,18,18,18,300
SMB,20200311,30,30,29.3,29.9,5720
SMC,20200311,11.65,11.7,11.65,11.7,5060
SPM,20200311,10.55,11.45,10.55,11.45,30
SRC,20200311,18.9,18.9,17.8,18.8,14900
SRF,20200311,13.177,13.271,12.518,13.083,382
SSC,20200311,44.25,44.25,44.25,44.25,30
SSI,20200311,13.625,13.625,12.465,12.465,4204027
ST8,20200311,13.9,13.9,13.9,13.9,0
STB,20200311,11.45,11.5,10.65,10.65,18789590
STG,20200311,16.9,16.9,16.9,16.9,0
STK,20200311,16.6,16.6,15.25,15.3,255620
SVC,20200311,40.5,41.9,40.5,41.9,6320
SVI,20200311,62,62,62,62,0
SVT,20200311,7.77,8.29,7.77,8.29,20
SZC,20200311,16.4,16.4,15.1,15.9,311780
SZL,20200311,36.2,36.2,33.55,34.5,31140
TAC,20200311,21.76,21.76,21.76,21.76,108
TBC,20200311,23.3,23.3,22.7,22.7,400
TCB,20200311,20.8,20.95,19.3,19.3,5626550
TCD,20200311,9.44,9.44,9.44,9.44,620
TCH,20200311,26,26.3,25.25,25.25,1738790
TCL,20200311,17.306,17.306,16.158,16.687,29231
TCM,20200311,16.8,16.9,15.4,15.5,692040
TCO,20200311,10.25,11.15,10.25,11.15,120
TCR,20200311,3.44,3.44,3.44,3.44,170
TCT,20200311,35.05,36,32.6,35,22060
TDC,20200311,8.08,8.08,7.7,7.86,55340
TDG,20200311,1.84,1.9,1.76,1.76,377380
TDH,20200311,8.8,8.9,8.2,8.35,473910
TDM,20200311,21.45,21.499,19.914,20.608,127769
TDW,20200311,22.511,22.511,22.511,22.511,52
TEG,20200311,3.5,3.5,3.09,3.09,210
TGG,20200311,1.47,1.5,1.37,1.37,625430
THG,20200311,42.082,42.979,40.807,42.271,6796
THI,20200311,26,26,26,26,1700
TIP,20200311,17.6,17.9,16.4,17.1,209560
TIX,20200311,26.199,26.199,26.199,26.199,0
TLD,20200311,4.5,4.55,4.45,4.55,110100
TLG,20200311,36.85,36.85,35.5,36.6,5490
TLH,20200311,3.19,3.19,3,3.05,144410
TMP,20200311,35.5,35.5,35,35,3810
TMS,20200311,26.6,26.6,26.6,26.6,0
TMT,20200311,5.19,5.19,5.19,5.19,500
TN1,20200311,60.5,60.5,60.3,60.3,1210
TNA,20200311,17.65,17.7,16.4,17,217430
TNC,20200311,13,13,12.5,12.5,4470
TNI,20200311,10.05,10.25,9.94,10,772990
TNT,20200311,1.65,1.71,1.6,1.7,150720
TPB,20200311,21,21,19.7,21,154120
TPC,20200311,9.8,9.8,8.55,8.55,240
TRA,20200311,51,51,49.05,49.05,22500
TRC,20200311,27,27.8,27,27.8,810
TS4,20200311,2.96,2.96,2.71,2.89,610
TSC,20200311,2.14,2.16,2,2.02,410580
TTB,20200311,3.25,3.37,3.03,3.05,682930
TTE,20200311,11.65,13.35,11.65,13.35,220
TTF,20200311,2.74,2.79,2.58,2.59,1121010
TV2,20200311,62,62.5,57.7,57.7,59460
TVB,20200311,16.5,16.7,16.45,16.65,180630
TVS,20200311,11.7,11.7,11.3,11.7,4700
TVT,20200311,20.975,20.975,20.707,20.707,941
TYA,20200311,13.55,13.8,13.5,13.75,5000
UDC,20200311,3.72,3.72,3.72,3.72,5610
UIC,20200311,34.222,34.222,32.326,32.326,664
VAF,20200311,7.85,7.85,7.85,7.85,10
VCB,20200311,80.4,80.4,74.4,77,1806190
VCF,20200311,203.3,203.3,195,195,1810
VCI,20200311,24.5,24.5,23.75,23.9,101910
VDP,20200311,30.099,30.099,30.099,30.099,0
VDS,20200311,7.49,7.49,6.6,6.6,5010
VFG,20200311,42,42.5,42,42.5,10130
VGC,20200311,18.2,18.2,17.75,17.75,293330
VHC,20200311,29,29.9,27.05,27.05,390690
VHM,20200311,76.5,76.8,71.2,76.5,932900
VIC,20200311,98,98,91.1,97,1049580
VID,20200311,3.65,4,3.63,4,570
VIP,20200311,4.8,4.9,4.68,4.68,38330
VIS,20200311,22.5,22.5,22.5,22.5,300
VJC,20200311,114.5,114.5,106.5,106.5,683340
VMD,20200311,21.4,21.4,21.4,21.4,10
VND,20200311,13.4,14.4,12.9,14.4,389190
VNE,20200311,3.7,3.7,3.52,3.56,590100
VNG,20200311,16,16,15.8,15.9,296320
VNL,20200311,13.601,13.601,13.601,13.601,32
VNM,20200311,102,105,99.2,101.6,2292410
VNS,20200311,9.52,9.52,9.35,9.36,23550
VOS,20200311,1.55,1.58,1.44,1.46,242150
VPB,20200311,26,26.4,24.2,24.2,6458650
VPD,20200311,14.5,14.5,14.5,14.5,10
VPG,20200311,16.208,16.208,16.137,16.208,69203
VPH,20200311,3.73,3.78,3.73,3.77,155560
VPI,20200311,41.35,41.5,40.6,41,260900
VPS,20200311,10.85,10.85,10.85,10.85,0
VRC,20200311,5.85,6.1,5.65,5.66,126050
VRE,20200311,26.4,26.4,24.6,26,4211430
VSC,20200311,23.5,23.5,22.5,22.5,117830
VSH,20200311,21.4,21.5,19.95,21.5,38490
VSI,20200311,24.05,24.05,24.05,24.05,50
VTB,20200311,12.6,13.4,12.6,13.4,690
VTO,20200311,7.4,7.5,7.33,7.34,58210
YBM,20200311,3.99,3.99,3.86,3.95,5340
YEG,20200311,66.8,73.8,66.8,66.8,224340
AAA,20200310,10.9,11.55,10.9,11.35,1744030
AAM,20200310,11.25,11.25,11.25,11.25,1660
ABT,20200310,32.699,32.699,32.699,32.699,0
ACC,20200310,18.6,19.2,18.5,19.2,1960
ACL,20200310,18.15,18.9,18.15,18.3,5150
ADS,20200310,10.2,10.4,9.35,10.2,1590
AGG,20200310,26.9,27.15,26.75,27.1,201760
AGM,20200310,9.5,10.1,9.5,10.1,130
AGR,20200310,3,3.2,3,3.17,120070
AMD,20200310,3.49,3.49,3.49,3.49,1233130
ANV,20200310,15.039,16.073,15.039,15.697,38672
APC,20200310,16.85,16.85,16.5,16.85,4570
APG,20200310,9.6,9.6,9.1,9.56,198000
ASM,20200310,5.26,5.62,5.26,5.61,1525910
ASP,20200310,5.4,5.9,5.4,5.8,36190
AST,20200310,52.5,55.8,52.5,55,39660
ATG,20200310,0.64,0.67,0.64,0.66,12850
BBC,20200310,47,48.5,45.2,48.2,850
BCE,20200310,6.7,6.91,6.7,6.77,27490
BCG,20200310,5.83,6.2,5.83,6.15,459910
BFC,20200310,12.1,12.1,11,12,74040
BHN,20200310,58,58.6,58,58.6,1010
BIC,20200310,24.8,25.75,24.8,25.75,4130
BID,20200310,42.5,44,41.3,42.4,1366220
BMC,20200310,11.2,12.1,11.15,11.2,73190
BMI,20200310,18.691,20,18.691,19.813,85033
BMP,20200310,36.637,38.55,36.637,38.359,172330
BRC,20200310,10.85,10.85,10.85,10.85,0
BSI,20200310,8.37,8.95,8.05,8.07,31750
BTP,20200310,12.55,13,12.5,13,43800
BTT,20200310,31.25,31.25,31.25,31.25,0
BVH,20200310,48.3,52,47.75,48.7,379820
BWE,20200310,19.1,19.7,19.05,19.7,129970
C32,20200310,21,21,20.9,21,14090
C47,20200310,7.54,8.6,7.54,7.55,40320
CAV,20200310,52.82,52.82,52.82,52.82,0
CCI,20200310,13.3,13.3,13.3,13.3,40
CCL,20200310,5.55,6.2,5.55,5.97,177840
CDC,20200310,15,15.1,15,15.1,70
CEE,20200310,15,15,14.85,14.9,11000
CHP,20200310,20.15,20.15,20.05,20.05,40
CIG,20200310,1.82,1.82,1.73,1.74,2320
CII,20200310,20,22,20,21.95,234610
CLC,20200310,28.5,29.7,28.5,29.7,1660
CLG,20200310,2.25,2.56,2.24,2.56,202960
CLL,20200310,27.7,27.7,27.7,27.7,50
CLW,20200310,25.8,25.8,25.8,25.8,0
CMG,20200310,27.8,30,27.8,29.3,18190
CMV,20200310,15,15,15,15,0
CMX,20200310,11.8,12.8,11.8,12.75,82650
CNG,20200310,22.7,22.7,22.45,22.45,29880
COM,20200310,47,47,47,47,10
CRC,20200310,11.9,11.9,11,11,33820
CRE,20200310,21.3,21.6,21.2,21.6,171960
CSM,20200310,14,14.95,14,14.95,266410
CSV,20200310,19.9,20.9,19.9,20.6,88340
CTD,20200310,62.5,66,61.8,65,195980
CTF,20200310,22.3,22.35,22,22.3,149770
CTG,20200310,24,25.05,23.15,24.5,11071330
CTI,20200310,21.95,22,21.9,21.95,106150
CTS,20200310,6.6,6.86,6.4,6.86,61490
CVT,20200310,17.1,17.8,17.1,17.55,155120
D2D,20200310,51.561,55.16,51.464,53.507,496220
DAG,20200310,5.41,5.55,5.4,5.54,331360
DAH,20200310,8.22,8.85,8.22,8.85,106930
DAT,20200310,16,16,16,16,0
DBC,20200310,15.833,16.426,15.749,16.087,221841
DBD,20200310,44.99,45.473,44.99,45.473,62820
DCL,20200310,19,20,19,19.2,53080
DCM,20200310,5.65,5.92,5.65,5.92,313800
DGW,20200310,24.5,25.95,23.9,25.3,824560
DHA,20200310,30.035,30.082,29.565,29.565,1510
DHC,20200310,35.901,37.357,35.901,37.357,117168
DHG,20200310,80.591,87.953,80.591,86.694,24415
DHM,20200310,3.74,3.74,3.74,3.74,0
DIC,20200310,2.07,2.21,2.07,2.07,727820
DIG,20200310,12.5,12.8,12.15,12.6,1396790
DLG,20200310,1.7,1.85,1.69,1.79,8593850
DMC,20200310,59.8,59.8,57,59.8,6620
DPG,20200310,24.941,27.103,24.941,25.902,510191
DPM,20200310,11.154,11.83,11.154,11.733,1214933
DPR,20200310,36.1,37.2,36.1,37.2,98230
DQC,20200310,11.682,12.476,11.682,12.196,20394
DRC,20200310,20,21.3,20,21,446900
DRH,20200310,5.97,6.3,5.97,5.97,1964420
DRL,20200310,51.243,51.243,50.952,50.952,52
DSN,20200310,46,49,46,49,10770
DTA,20200310,4.35,4.35,3.9,4.08,2720
DTL,20200310,15.3,15.3,15.3,15.3,60
DTT,20200310,12.7,12.7,12.7,12.7,0
DVP,20200310,32.65,33.4,32.65,32.7,28790
DXG,20200310,12.25,12.85,12,12.6,2503550
DXV,20200310,3.1,3.1,3.1,3.1,10
E1VFVN30,20200310,12.5,13.18,12.5,13,3243780
EIB,20200310,16.2,17,16.2,16.95,126130
ELC,20200310,5.5,5.69,5.5,5.56,73910
EMC,20200310,11.25,11.25,11.25,11.25,20
EVE,20200310,8.719,9.178,8.719,9.178,24820
EVG,20200310,2.4,2.43,2.3,2.43,279710
FCM,20200310,6.35,6.35,5.85,6.27,110
FCN,20200310,8.23,8.85,8.23,8.45,1121920
FDC,20200310,12,12,12,12,0
FIR,20200310,31.4,31.8,31.1,31.8,52500
FIT,20200310,5.83,6.35,5.83,6.3,2147710
FLC,20200310,3.52,3.91,3.52,3.82,16532910
FMC,20200310,20.7,22.2,20.7,22,100610
FPT,20200310,43.501,44.354,42.904,44.098,2380303
FRT,20200310,18.4,19.6,18.3,19,438940
FTM,20200310,1.73,1.9,1.73,1.84,378860
FTS,20200310,10.295,11.08,10.295,10.993,35094
GAB,20200310,135,138,128,138,367930
GAS,20200310,67.1,70.9,67.1,68.5,1377350
GDT,20200310,26.5,26.9,25.55,25.55,48840
GEG,20200310,21,21.4,20.7,21.4,317490
GEX,20200310,15.5,15.9,15.5,15.5,904610
GIL,20200310,16.632,17.904,16.632,17.61,30039
GMC,20200310,15.6,17.2,15.6,16.6,16520
GMD,20200310,17.3,18.05,17.2,18,356930
GSP,20200310,10.2,10.45,10.2,10.45,4810
GTA,20200310,11.611,11.611,11.611,11.611,0
GTN,20200310,14.8,15.95,14.8,15.7,233720
HAG,20200310,3.1,3.35,3.1,3.26,2074180
HAH,20200310,9.9,10.25,9.81,10.15,83080
HAI,20200310,2.9,3.32,2.9,3.32,15910280
HAP,20200310,3.16,3.16,2.9,3.1,57910
HAR,20200310,2.87,3.1,2.87,3.05,587330
HAS,20200310,6.15,6.9,6.15,6.9,110
HAX,20200310,9.984,10.812,9.984,10.682,56868
HBC,20200310,9.65,10.05,9.58,9.8,2888250
HCD,20200310,2.24,2.42,2.24,2.42,59560
HCM,20200310,16.2,16.85,15.75,16.3,1576420
HDB,20200310,25.05,26.65,25,25.8,2498670
HDC,20200310,15.103,16.101,15.103,15.363,982550
HDG,20200310,23.3,24.7,23.2,24,343770
HHS,20200310,4.34,4.7,4.34,4.48,4630600
HID,20200310,2.373,2.627,2.373,2.514,1014001
HII,20200310,12,12.9,11.7,12.7,173010
HMC,20200310,10.9,11.4,10.9,11.1,320
HNG,20200310,13.2,13.2,12.8,13.2,83310
HOT,20200310,26.05,26.05,26.05,26.05,30
HPG,20200310,20.5,21.75,20.5,21.65,8137980
HPX,20200310,23.297,23.558,23.297,23.558,231345
HQC,20200310,1.05,1.14,1.04,1.14,10281970
HRC,20200310,42,42,40,40,290
HSG,20200310,6.374,6.821,6.355,6.688,4322060
HSL,20200310,5.03,5.48,5.03,5.38,133650
HT1,20200310,12.9,13.4,12.3,13.4,33110
HTI,20200310,11,11.15,11,11.15,530
HTL,20200310,13.15,13.15,13.15,13.15,900
HTN,20200310,16.5,16.8,16.45,16.8,48220
HTT,20200310,1,1.06,0.93,1.06,46360
HTV,20200310,12.4,12.8,12.4,12.8,1470
HU1,20200310,6.98,6.98,6.98,6.98,10
HU3,20200310,7.2,7.25,7.2,7.25,5100
HUB,20200310,18.4,18.4,18.3,18.3,200
HVG,20200310,6,6.1,5.56,6.09,13520
HVH,20200310,9.5,10,9.4,10,234860
HVN,20200310,21.65,23.3,21.65,23,1358740
HVX,20200310,4,4,4,4,0
IBC,20200310,20.3,20.7,20,20.7,204480
ICT,20200310,13.9,13.9,13,13.4,27140
IDI,20200310,3.95,4.25,3.95,4.22,978420
IJC,20200310,11.8,12.25,11.7,12.25,363400
ILB,20200310,14,14.1,14,14.1,600
IMP,20200310,56.5,60.4,56,58.2,84320
ITA,20200310,2.07,2.19,2.06,2.17,2650010
ITC,20200310,13.581,14.452,13.581,14.452,6266
ITD,20200310,8.5,8.5,8.2,8.5,17960
JVC,20200310,3.27,3.37,3.26,3.33,715010
KBC,20200310,13.1,14.4,13.1,13.45,1605260
KDC,20200310,17.2,17.75,17,17.75,82860
KDH,20200310,23,23.5,23,23.5,150820
KHP,20200310,9.7,9.7,8.75,9.19,2570
KMR,20200310,2.45,2.45,2.3,2.3,360900
KOS,20200310,27,28.3,26.9,28.1,245060
KPF,20200310,23.35,23.35,23.35,23.35,10
KSB,20200310,17.7,18.8,17.6,17.65,1585550
L10,20200310,15,15,15,15,20
LAF,20200310,8.94,8.94,8.94,8.94,30
LBM,20200310,24.038,27.403,24.038,25,3411
LCG,20200310,6.1,6.3,6.1,6.27,121740
LCM,20200310,0.64,0.67,0.63,0.66,146410
LDG,20200310,6.2,6.56,6,6.49,3351590
LEC,20200310,17.1,17.1,17.1,17.1,100
LGC,20200310,47,47,45,45,30
LGL,20200310,5,5.69,4.96,5.69,128750
LHG,20200310,13.3,13.7,13.15,13.7,183120
LIX,20200310,44.997,46.384,44.798,46.384,20371
LM8,20200310,16.95,17.5,16.4,17.5,90
LMH,20200310,1.9,1.91,1.79,1.85,683580
LSS,20200310,4.73,4.83,4.73,4.73,124190
MBB,20200310,18.9,19.55,18.75,19.15,7083800
MCG,20200310,1.6,1.69,1.48,1.69,29570
MCP,20200310,13.928,13.928,13.928,13.928,0
MDG,20200310,11.95,11.95,11.95,11.95,10
MHC,20200310,2.66,2.84,2.65,2.83,5520
MSH,20200310,35.6,37.65,35.6,37.65,43860
MSN,20200310,52.9,53.8,52,52.4,2386840
MWG,20200310,90.9,95,90.2,93.9,1429660
NAF,20200310,24.5,25,24,25,5260
NAV,20200310,17.95,19.25,17.95,19.25,1780
NBB,20200310,15.396,16.658,15.396,16.527,106302
NCT,20200310,58.2,61,58,58.6,25440
NHH,20200310,43,44,40,42.9,206690
NKG,20200310,7.02,7.5,7.02,7.38,499100
NLG,20200310,24,24.9,24,24.25,470750
NNC,20200310,47.9,48.3,47.9,48.3,17410
NSC,20200310,85.8,85.8,80.5,84.8,290
NT2,20200310,18.8,19.5,18.6,19.4,139420
NTL,20200310,17.095,17.87,16.998,17.24,340359
NVL,20200310,52,53.4,52,53,692090
NVT,20200310,5.63,6.05,5.63,6.05,1970
OGC,20200310,3,3.23,3,3.2,343550
OPC,20200310,46.9,46.9,45.8,45.8,1240
PAC,20200310,20.15,21.7,20.15,21.7,7340
PAN,20200310,18.1,19.3,18.1,19.1,21800
PC1,20200310,13.8,14,13.45,13.85,285280
PDN,20200310,52.1,58,52.1,58,2760
PDR,20200310,22.033,22.652,21.679,22.652,415192
PET,20200310,7.05,7.31,7,7.29,349290
PGC,20200310,13.75,14,13.75,14,4340
PGD,20200310,31.65,34.8,31.65,32.9,820
PGI,20200310,16.2,17.3,16.2,16.3,1810
PHC,20200310,10.1,10.3,10.1,10.3,22720
PHR,20200310,43,46,42.55,44.6,772370
PIT,20200310,4.47,5,4.47,5,980
PJT,20200310,10.3,10.75,10.3,10.75,1520
PLP,20200310,9.39,9.39,9.39,9.39,0
PLX,20200310,40.844,42.694,40.844,41.556,546641
PME,20200310,58.626,60.532,58.53,59.579,47279
PMG,20200310,17.3,17.3,17.2,17.2,14030
PNC,20200310,12,12,12,12,0
PNJ,20200310,69.467,73.674,69.467,72.109,667884
POM,20200310,4.23,4.78,4.23,4.74,17200
POW,20200310,9.2,9.59,9,9.5,2871290
PPC,20200310,23.17,24.415,23.17,23.936,240081
PTB,20200310,52.217,56.609,52.217,56.609,63124
PTC,20200310,4.59,4.59,4.27,4.59,3170
PTL,20200310,3.68,3.87,3.68,3.87,1980
PVD,20200310,10.65,11.05,10.65,10.8,7706030
PVT,20200310,10.85,11.3,10.8,11,955600
PXI,20200310,2.52,2.88,2.52,2.83,44720
PXS,20200310,4.13,4.45,4.13,4.33,13410
PXT,20200310,1.07,1.22,1.07,1.22,10680
QBS,20200310,2.55,2.85,2.55,2.83,26190
QCG,20200310,6.8,6.82,6.79,6.82,1311150
RAL,20200310,62.688,67.028,62.688,67.028,2395
RDP,20200310,7.16,7.59,7,7.59,2030
REE,20200310,29.55,30.45,29,30.3,601060
RIC,20200310,5.64,5.64,5.64,5.64,560
ROS,20200310,6.37,6.84,6.37,6.48,9191070
S4A,20200310,26.991,26.991,26.991,26.991,337
SAB,20200310,155.3,159.9,151,155.3,39620
SAM,20200310,9.3,9.7,9.3,9.7,40910
SAV,20200310,8.37,9,8.37,9,250
SBA,20200310,15.15,15.15,14.2,14.8,37790
SBT,20200310,18.5,19.3,18.5,19.15,2444540
SBV,20200310,10.3,10.3,9.75,10.25,16570
SC5,20200310,19.05,20.9,19.05,19.05,60
SCD,20200310,24.1,25.35,22.45,24,13430
SCR,20200310,4.8,4.98,4.73,4.85,1345060
SCS,20200310,102.9,115.6,102.9,113,23180
SFC,20200310,19.5,19.5,19.5,19.5,40
SFG,20200310,5.3,5.66,5.3,5.65,8410
SFI,20200310,21.2,22.8,21.2,22,2400
SGN,20200310,69.2,73,69.1,73,800
SGR,20200310,13.9,15.9,13.9,15.9,2040
SGT,20200310,4.13,4.39,4.13,4.39,260
SHA,20200310,4,4.1,4,4,1040
SHI,20200310,8.6,8.9,8.48,8.9,757450
SHP,20200310,21.8,21.8,20.05,21.8,4730
SII,20200310,20,20,20,20,0
SJD,20200310,15.9,16.55,15.9,16.55,54850
SJF,20200310,1.45,1.54,1.42,1.52,659230
SJS,20200310,17.65,18.45,17.6,18.45,203680
SKG,20200310,10.2,10.45,10.1,10.4,192370
SMA,20200310,18,18,18,18,0
SMB,20200310,29.8,30,28.6,29.85,4510
SMC,20200310,11.2,11.8,11.05,11.8,48580
SPM,20200310,11.15,11.9,11.15,11.15,220
SRC,20200310,18,19,17.4,19,10200
SRF,20200310,12.33,13.648,12.33,13.271,6470
SSC,20200310,41.5,44.15,41.2,41.4,200
SSI,20200310,12.809,13.454,12.809,13.368,3924738
ST8,20200310,13.9,13.9,13.9,13.9,0
STB,20200310,11,11.5,10.85,11.4,15319250
STG,20200310,16.9,16.9,16.9,16.9,20
STK,20200310,15.75,16.35,15.75,16.35,88090
SVC,20200310,43,43,43,43,10
SVI,20200310,68.4,68.4,62,62,60
SVT,20200310,8.35,8.35,8.35,8.35,0
SZC,20200310,16.55,16.55,15.6,16.2,571650
SZL,20200310,33.3,35.9,33.3,35,48850
TAC,20200310,21.205,22.131,21.205,22.131,2559
TBC,20200310,24,24,23.5,23.5,1420
TCB,20200310,20.4,21,20.1,20.7,3161970
TCD,20200310,10.2,10.2,9.3,10.15,60
TCH,20200310,27.1,27.2,27.1,27.1,1272070
TCL,20200310,16.776,17.217,16.599,16.776,7565
TCM,20200310,16.1,17,15.9,16.55,554030
TCO,20200310,12.6,12.6,11,11,240
TCR,20200310,3.44,3.44,3.44,3.44,0
TCT,20200310,35,35.05,35,35,13430
TDC,20200310,7.8,7.99,7.61,7.99,90570
TDG,20200310,1.83,1.97,1.83,1.89,410530
TDH,20200310,8.31,8.77,8.21,8.7,583640
TDM,20200310,20.063,21.202,20.063,21.202,87588
TDW,20200310,21.5,21.5,21.5,21.5,0
TEG,20200310,3.25,3.32,3.25,3.32,1350
TGG,20200310,1.36,1.47,1.36,1.47,406710
THG,20200310,40.618,42.318,40.618,42.318,2361
THI,20200310,26.5,26.5,26.5,26.5,90
TIP,20200310,17,17.6,16.1,17.6,38040
TIX,20200310,26.199,26.199,26.199,26.199,10
TLD,20200310,4.5,4.6,4.5,4.5,69780
TLG,20200310,36,37.75,36,36.85,2340
TLH,20200310,2.9,3.19,2.9,3.12,29130
TMP,20200310,35,35.3,35,35.3,70
TMS,20200310,26.4,26.6,26.4,26.6,1000
TMT,20200310,4.84,5.19,4.84,5.19,560
TN1,20200310,60.3,60.3,59.5,60.3,3300
TNA,20200310,17.7,17.9,16.45,17.6,163200
TNC,20200310,12.4,12.9,12.4,12.9,450
TNI,20200310,10,10.05,9.9,10.05,483730
TNT,20200310,1.66,1.73,1.63,1.71,220570
TPB,20200310,19.35,21,19.35,21,242330
TPC,20200310,9.17,9.17,9.17,9.17,10
TRA,20200310,49.25,52.6,49.25,50.9,25260
TRC,20200310,25.9,27.8,25.9,27.8,4190
TS4,20200310,2.7,2.94,2.7,2.78,8730
TSC,20200310,1.94,2.17,1.94,2.08,397990
TTB,20200310,3.06,3.3,3.06,3.25,856770
TTE,20200310,12.5,12.5,12.5,12.5,0
TTF,20200310,2.66,2.85,2.61,2.74,737660
TV2,20200310,60.1,62.2,60.1,62,55950
TVB,20200310,16.5,16.6,16.35,16.5,126780
TVS,20200310,11.75,11.9,11.75,11.75,3120
TVT,20200310,20.082,21.242,19.903,21.198,10420
TYA,20200310,13.7,13.8,13.7,13.8,1140
UDC,20200310,4.28,4.28,3.72,3.72,5160
UIC,20200310,32.868,34.313,32.868,34.313,698
VAF,20200310,7.34,7.34,7.34,7.34,0
VCB,20200310,78,79.9,75.4,79.9,1433230
VCF,20200310,180,190,180,190,960
VCI,20200310,24.1,25.9,24.1,25.5,171530
VDP,20200310,29.158,30.099,28.03,30.099,3997
VDS,20200310,6.44,7,6.44,7,170
VFG,20200310,42.1,42.3,41.9,42,15150
VGC,20200310,17.5,17.85,17.3,17.85,220700
VHC,20200310,28.85,29.85,28.15,29,247410
VHM,20200310,71,76.5,71,76.5,1050110
VIC,20200310,93,99.2,91.2,97.7,825490
VID,20200310,3.9,3.9,3.9,3.9,120
VIP,20200310,4.77,4.8,4.53,4.76,102020
VIS,20200310,22.5,23,22.5,23,190
VJC,20200310,109,114.5,107.8,114.5,346960
VMD,20200310,21.6,21.6,21.6,21.6,10
VND,20200310,12.9,13.5,12.85,13.5,585660
VNE,20200310,3.54,3.65,3.5,3.52,506240
VNG,20200310,16.15,16.15,15.9,16,292490
VNL,20200310,14.539,14.539,14.539,14.539,0
VNM,20200310,96,101.8,96,101.7,1761300
VNS,20200310,9.03,9.75,9.03,9.43,9300
VOS,20200310,1.4,1.55,1.4,1.54,41590
VPB,20200310,25.6,26.5,24.55,26,4663130
VPD,20200310,14.5,14.8,14.5,14.5,8200
VPG,20200310,16.208,16.208,16.137,16.208,72692
VPH,20200310,3.73,3.81,3.51,3.78,35390
VPI,20200310,41.15,41.45,40.95,41.3,445480
VPS,20200310,10.85,10.85,10.85,10.85,0
VRC,20200310,6.06,6.19,6.05,6.05,182590
VRE,20200310,25.3,26.95,25.15,26.4,3031510
VSC,20200310,23.25,23.6,22.5,23.25,65330
VSH,20200310,21.5,21.6,21.4,21.4,16010
VSI,20200310,22.5,22.5,22.5,22.5,50
VTB,20200310,12.75,13.45,12.75,13.45,1390
VTO,20200310,7.33,7.5,7.33,7.5,15910
YBM,20200310,3.56,3.99,3.56,3.99,16520
YEG,20200310,71.8,71.8,71.8,71.8,10000
AAA,20200309,11.5,11.75,11.5,11.5,2892350
AAM,20200309,12,12,12,12,150
ABT,20200309,32.602,32.699,31.05,32.699,3494
ACC,20200309,19.4,19.4,18.5,19.3,150
ACL,20200309,18.85,19.4,18.75,19.2,27460
ADS,20200309,9.69,10.6,9.69,10,4990
AGG,20200309,27.3,27.3,26.5,27.05,181490
AGM,20200309,10.3,10.3,10.1,10.2,2820
AGR,20200309,3.27,3.27,3.14,3.14,288970
AMD,20200309,3.27,3.27,3.06,3.27,20636010
ANV,20200309,16.073,16.308,15.697,15.697,335496
APC,20200309,17.1,17.9,16.85,16.85,16720
APG,20200309,9.9,9.9,9.3,9.58,224320
ASM,20200309,5.55,5.7,5.53,5.53,2272320
ASP,20200309,5.81,6.08,5.76,5.76,98230
AST,20200309,56,56.5,55.8,55.8,73910
ATG,20200309,0.7,0.7,0.63,0.63,48210
BBC,20200309,49.8,49.8,48.5,48.5,430
BCE,20200309,6.6,6.89,6.6,6.7,44400
BCG,20200309,6.26,6.4,6.26,6.26,348290
BFC,20200309,12.15,12.15,11.7,11.8,70420
BHN,20200309,58.2,58.5,58.2,58.5,1190
BIC,20200309,25,25,24.5,25,3090
BID,20200309,43.7,44.7,43.6,43.6,944020
BMC,20200309,12.4,12.4,11.95,11.95,10420
BMI,20200309,20.373,20.373,19.766,19.766,119765
BMP,20200309,38.263,38.742,37.354,37.354,390260
BRC,20200309,10.85,10.85,10.85,10.85,0
BSI,20200309,8.37,8.51,8.37,8.37,36660
BTP,20200309,13.4,13.4,12.55,12.55,42180
BTT,20200309,31.25,31.25,31.25,31.25,10
BVH,20200309,51.5,52,51.3,51.3,223930
BWE,20200309,20.45,20.45,19.3,19.3,369510
C32,20200309,21.1,21.4,20.45,20.95,12130
C47,20200309,8.7,8.7,8.1,8.1,39690
CAV,20200309,52.82,52.82,52.82,52.82,1041
CCI,20200309,13.271,13.271,12.797,13.271,960
CCL,20200309,5.97,6.1,5.96,5.96,141410
CDC,20200309,16.6,16.6,15,15.95,10040
CEE,20200309,14.25,15.3,14.25,14.25,2180
CHP,20200309,19.75,19.75,19,19,53870
CIG,20200309,1.82,1.82,1.82,1.82,6790
CII,20200309,21.3,21.3,20.1,21,393320
CLC,20200309,28.6,29.5,28.5,28.5,1970
CLG,20200309,2.4,2.56,2.4,2.4,347290
CLL,20200309,27.7,27.7,27.7,27.7,0
CLW,20200309,25.8,25.8,25.8,25.8,0
CMG,20200309,30,30,28.65,28.65,73590
CMV,20200309,17.2,17.2,15,15,120
CMX,20200309,13.5,13.5,12.65,12.65,141460
CNG,20200309,22.85,22.85,22.6,22.75,42570
COM,20200309,49.5,49.5,49.5,49.5,0
CRC,20200309,12.6,12.6,11.8,11.8,28600
CRE,20200309,22,22.2,21.2,21.5,131290
CSM,20200309,14.85,14.85,14,14,250820
CSV,20200309,20.5,20.8,19.9,19.9,202890
CTD,20200309,65.1,67.9,65.1,65.1,223240
CTF,20200309,22,22.7,20.45,22.7,126490
CTG,20200309,24.1,24.7,24,24,10773760
CTI,20200309,21.8,21.95,20.8,21.95,112080
CTS,20200309,6.9,6.9,6.5,6.7,147880
CVT,20200309,18.3,18.5,17.75,17.75,557250
D2D,20200309,55.258,57.106,55.258,55.258,189381
DAG,20200309,5.75,5.75,5.38,5.53,104140
DAH,20200309,8.6,8.6,8.1,8.6,75750
DAT,20200309,16,16,16,16,0
DBC,20200309,16.087,16.511,15.749,16.087,434658
DBD,20200309,45.473,46.151,43.055,45.28,197803
DCL,20200309,20.8,20.8,20.4,20.4,37070
DCM,20200309,5.69,5.9,5.69,5.71,1157560
DGW,20200309,25.5,26,25.45,25.45,327540
DHA,20200309,30.506,30.506,30.506,30.506,11
DHC,20200309,36.774,37.842,36.192,36.289,346579
DHG,20200309,92.022,92.022,85.628,85.919,63418
DHM,20200309,3.48,3.74,3.48,3.74,2010
DIC,20200309,2.36,2.36,2.22,2.22,110540
DIG,20200309,12.75,12.9,12.6,12.6,2153190
DLG,20200309,1.77,1.81,1.77,1.77,8552000
DMC,20200309,61.3,61.3,57.2,60.1,12930
DPG,20200309,26.767,26.767,26.767,26.767,65361
DPM,20200309,11.202,11.781,11.202,11.202,1227556
DPR,20200309,37.6,37.6,35.9,36.4,64370
DQC,20200309,12.803,12.99,12.196,12.242,57919
DRC,20200309,20.9,21.9,20.85,20.85,1154240
DRH,20200309,6.41,6.41,6.41,6.41,273950
DRL,20200309,50.952,51.049,50.952,51.049,1958
DSN,20200309,49.5,49.5,47,47,18530
DTA,20200309,4.1,4.1,3.99,4.09,1570
DTL,20200309,15.1,15.1,14.3,14.3,730
DTT,20200309,12.7,12.7,12.7,12.7,0
DVP,20200309,32.65,34.5,32.65,32.65,26370
DXG,20200309,12.8,13.2,12.75,12.75,3750780
DXV,20200309,2.9,2.9,2.9,2.9,200
E1VFVN30,20200309,13.15,13.4,12.96,13.02,1425700
EIB,20200309,16.1,17.15,16.1,17,136890
ELC,20200309,5.51,5.72,5.5,5.5,220020
EMC,20200309,12,12,12,12,0
EVE,20200309,8.902,9.82,8.902,9.178,70493
EVG,20200309,2.44,2.52,2.4,2.42,407180
FCM,20200309,5.85,6.38,5.85,6.28,1570
FCN,20200309,8.85,9.4,8.84,8.84,744690
FDC,20200309,12.85,12.9,12,12,9230
FIR,20200309,32.4,32.5,31.45,31.6,66260
FIT,20200309,6.26,6.66,6.26,6.26,697570
FLC,20200309,3.78,3.81,3.78,3.78,15069720
FMC,20200309,23,23,21.7,21.7,144200
FPT,20200309,43.672,44.354,42.904,42.904,5551320
FRT,20200309,19.9,20.3,19.65,19.65,431440
FTM,20200309,1.86,1.92,1.86,1.86,397410
FTS,20200309,11.08,11.342,10.906,10.906,222666
GAB,20200309,127.8,130.1,127.8,130.1,338970
GAS,20200309,72.1,72.1,72.1,72.1,226330
GDT,20200309,27.6,27.6,26.2,27,14880
GEG,20200309,23,23.15,21.65,21.65,281650
GEX,20200309,16.5,17.2,16.3,16.3,1000710
GIL,20200309,18.54,18.54,17.61,17.61,55571
GMC,20200309,17,17,16.6,16.7,31920
GMD,20200309,18,18.6,17.75,17.85,728440
GSP,20200309,10.2,10.9,10.2,10.9,5010
GTA,20200309,11.611,11.611,11.611,11.611,0
GTN,20200309,15.6,16.2,15.55,15.55,666610
HAG,20200309,3.25,3.45,3.25,3.25,3462110
HAH,20200309,10.45,10.45,9.91,10,142320
HAI,20200309,3.11,3.11,3.11,3.11,1033700
HAP,20200309,3.2,3.22,3.02,3.06,150660
HAR,20200309,3.06,3.09,3.06,3.06,738380
HAS,20200309,6.62,6.62,6.61,6.61,1380
HAX,20200309,10.376,10.638,10.333,10.333,133335
HBC,20200309,9.91,10.15,9.91,9.91,4706860
HCD,20200309,2.5,2.54,2.39,2.39,701950
HCM,20200309,16.9,17.1,16.9,16.9,1248740
HDB,20200309,26.8,26.85,26.05,26.05,1611800
HDC,20200309,16.231,16.405,16.231,16.231,616769
HDG,20200309,24.9,25.75,24.7,24.7,349660
HHS,20200309,4.66,4.66,4.66,4.66,960080
HID,20200309,2.552,2.552,2.552,2.552,296280
HII,20200309,12.95,12.95,12.35,12.35,104860
HMC,20200309,11.4,11.5,10.8,11.15,93790
HNG,20200309,13.4,13.4,12.8,13.2,216720
HOT,20200309,28,28,28,28,0
HPG,20200309,20.85,21.55,20.85,20.85,16567350
HPX,20200309,23.384,23.601,23.21,23.384,359838
HQC,20200309,1.09,1.13,1.07,1.07,7708310
HRC,20200309,41.5,41.5,41.5,41.5,10
HSG,20200309,6.745,6.945,6.726,6.726,4568699
HSL,20200309,5.4,5.55,5.4,5.4,134370
HT1,20200309,13.6,13.85,13,13,151490
HTI,20200309,11.2,11.2,11,11,710
HTL,20200309,14.1,14.1,13.15,13.15,1270
HTN,20200309,16.55,16.85,16.55,16.7,39380
HTT,20200309,0.95,1,0.89,1,38040
HTV,20200309,13.15,13.15,12,12,1610
HU1,20200309,7.5,7.5,7.5,7.5,0
HU3,20200309,7.2,7.3,7.2,7.2,7020
HUB,20200309,17.6,18.3,17.6,18.3,1810
HVG,20200309,5.8,5.8,5.7,5.75,67130
HVH,20200309,10.1,10.3,10,10,293030
HVN,20200309,23.25,23.4,23.25,23.25,1236390
HVX,20200309,4,4,4,4,0
IBC,20200309,20.4,20.4,20,20.3,95630
ICT,20200309,13.6,13.6,12.9,13,4040
IDI,20200309,4.23,4.25,4.2,4.2,1017950
IJC,20200309,12.3,12.7,12.3,12.3,249450
ILB,20200309,14.5,14.5,13.9,14,5080
IMP,20200309,59.9,60.5,57,57,132120
ITA,20200309,2.17,2.2,2.15,2.15,8057160
ITC,20200309,13.764,13.764,13.581,13.581,57015
ITD,20200309,8.85,9,8.5,8.5,26090
JVC,20200309,3.5,3.58,3.29,3.29,1606670
KBC,20200309,13.9,14.1,13.7,13.7,2501670
KDC,20200309,17,17.9,16.9,16.9,98360
KDH,20200309,24,24.2,23,23,582800
KHP,20200309,9,9.29,9,9.29,1120
KMR,20200309,2.55,2.55,2.38,2.47,144600
KOS,20200309,27.5,27.8,27.1,27.3,300850
KPF,20200309,25.1,25.1,25.1,25.1,0
KSB,20200309,19,19.4,18.9,18.9,790180
L10,20200309,14.4,14.4,14.4,14.4,0
LAF,20200309,9.6,9.6,9.6,9.6,0
LBM,20200309,27.548,27.548,25.769,25.769,16130
LCG,20200309,6.32,6.45,6.28,6.28,263120
LCM,20200309,0.63,0.65,0.63,0.63,75100
LDG,20200309,6.42,6.6,6.42,6.42,3267870
LEC,20200309,17.2,17.2,17.2,17.2,100
LGC,20200309,44.8,44.8,41.85,44.8,220
LGL,20200309,5.53,5.58,5.32,5.32,15040
LHG,20200309,14,14.1,13.55,13.55,318290
LIX,20200309,46.087,46.582,44.997,44.997,20593
LM8,20200309,15.6,16.5,15.6,16.5,20
LMH,20200309,1.92,2.02,1.92,1.92,2234280
LSS,20200309,5.08,5.1,5.08,5.08,149410
MBB,20200309,19.55,19.9,19.25,19.25,12282460
MCG,20200309,1.57,1.67,1.56,1.59,32470
MCP,20200309,13.928,13.928,13.928,13.928,106
MDG,20200309,11.6,11.6,10.15,11.5,360
MHC,20200309,2.84,2.85,2.84,2.84,4230
MSH,20200309,37.9,40,37.7,37.7,159300
MSN,20200309,53,56.8,51,52,4205130
MWG,20200309,95.9,98.5,95.9,95.9,1051190
NAF,20200309,25,25,24.6,25,3700
NAV,20200309,19.25,19.25,19.25,19.25,1020
NBB,20200309,16.179,16.745,15.657,16.44,75091
NCT,20200309,65,65,58.1,58.2,43550
NHH,20200309,45,45.45,42.75,42.75,203680
NKG,20200309,7.54,7.65,7.54,7.54,643140
NLG,20200309,24.8,25.4,24.4,24.4,437290
NNC,20200309,49.45,49.45,47.9,47.9,12720
NSC,20200309,83,84.8,83,84.8,380
NT2,20200309,19.45,19.45,18.65,18.9,495860
NTL,20200309,18.257,18.887,18.257,18.257,309819
NVL,20200309,53,54,51.7,53,612380
NVT,20200309,6.05,6.06,6.05,6.05,7770
OGC,20200309,3.3,3.3,3.16,3.16,943170
OPC,20200309,44.25,47,44,47,1740
PAC,20200309,21.5,22.7,21.4,21.4,18430
PAN,20200309,20,20,18.9,19.1,57690
PC1,20200309,13.9,14.4,13.85,13.85,553800
PDN,20200309,60,60,56,56,1320
PDR,20200309,22.829,23.006,21.767,22.652,740800
PET,20200309,7.55,7.55,7.05,7.05,641420
PGC,20200309,14.2,14.2,13.75,13.95,25920
PGD,20200309,34.5,34.5,32.5,34,210
PGI,20200309,16.2,16.2,16.2,16.2,7510
PHC,20200309,10.4,10.4,10,10.2,10290
PHR,20200309,45,46.5,44.55,44.55,959210
PIT,20200309,4.8,4.8,4.8,4.8,240
PJT,20200309,10.75,11,10.75,11,20
PLP,20200309,9.2,9.39,8.71,9.39,13420
PLX,20200309,43.88,45.541,43.88,43.88,276641
PME,20200309,60.056,60.056,58.34,58.721,98094
PMG,20200309,17.35,17.35,17.3,17.3,4170
PNC,20200309,11,12,11,12,70
PNJ,20200309,73.577,76.316,73.479,73.479,1138909
POM,20200309,4.65,4.9,4.54,4.54,4460
POW,20200309,9.4,9.8,9.4,9.4,4943410
PPC,20200309,24.75,24.894,23.888,23.888,423837
PTB,20200309,57.389,57.389,56.023,56.023,85992
PTC,20200309,5,5,4.59,4.59,1110
PTL,20200309,3.95,3.95,3.95,3.95,110
PVD,20200309,11.4,11.4,11.4,11.4,977950
PVT,20200309,11.6,11.9,11.55,11.55,795780
PXI,20200309,3,3.1,2.7,2.7,55120
PXS,20200309,4.6,4.6,4.35,4.4,45410
PXT,20200309,1.15,1.15,1.15,1.15,190
QBS,20200309,2.7,2.8,2.68,2.68,89290
QCG,20200309,5.97,6.38,5.9,6.38,2088190
RAL,20200309,64.617,67.51,64.617,64.617,16258
RDP,20200309,7.69,7.69,7.16,7.16,1680
REE,20200309,30.5,31.3,29.8,29.9,2151310
RIC,20200309,6.06,6.06,6.06,6.06,0
ROS,20200309,6.84,7,6.84,6.84,5439420
S4A,20200309,26.991,26.991,26.991,26.991,0
SAB,20200309,153,159,151.3,155.3,107570
SAM,20200309,9.6,9.62,9.12,9.5,304380
SAV,20200309,9,9,8.85,8.99,14790
SBA,20200309,14.2,14.95,14.2,14.2,9230
SBT,20200309,18.8,19.9,18.8,19.35,2478570
SBV,20200309,10.3,10.3,10.2,10.3,6940
SC5,20200309,20.4,21.5,20.3,20.3,1560
SCD,20200309,24.15,24.15,24.1,24.1,2290
SCR,20200309,4.93,5.07,4.92,4.92,2455760
SCS,20200309,111,111.1,109.3,109.3,24860
SFC,20200309,20,20,19.8,19.8,120
SFG,20200309,5.55,5.69,5.4,5.66,41490
SFI,20200309,21.5,22.45,21.15,22.45,5220
SGN,20200309,72,73.7,69,69,7020
SGR,20200309,14.9,14.9,14.9,14.9,0
SGT,20200309,4.9,4.9,4.44,4.44,750
SHA,20200309,4.05,4.05,4,4.05,300
SHI,20200309,8.68,8.78,8.48,8.71,528300
SHP,20200309,21.35,22.8,21.35,21.4,3110
SII,20200309,20,20,20,20,0
SJD,20200309,16.7,16.7,15.9,15.9,131420
SJF,20200309,1.56,1.56,1.51,1.51,743350
SJS,20200309,18.6,19.3,18.45,18.45,356470
SKG,20200309,10.35,10.6,10.2,10.25,328970
SMA,20200309,18,18,18,18,500
SMB,20200309,30.2,30.3,29.2,29.9,6900
SMC,20200309,12,12,11.8,11.85,14790
SPM,20200309,11,11.95,10.7,11.95,2370
SRC,20200309,18.5,18.5,18.45,18.45,2210
SRF,20200309,12.471,13.224,12.471,13.224,1094
SSC,20200309,44.3,44.3,44.3,44.3,0
SSI,20200309,13.368,13.582,13.368,13.368,4160383
ST8,20200309,14,14,13.9,13.9,18000
STB,20200309,11.5,11.7,11.4,11.4,17015340
STG,20200309,17.5,17.5,17,17,20
STK,20200309,16.1,17,16.05,16.05,571920
SVC,20200309,41.2,41.5,41.2,41.3,16670
SVI,20200309,64,64,64,64,2140
SVT,20200309,8.35,8.35,8.35,8.35,0
SZC,20200309,16.55,16.9,16.55,16.55,471760
SZL,20200309,34.6,36.5,34.55,34.55,95670
TAC,20200309,21.39,21.76,20.881,20.881,5011
TBC,20200309,23.5,23.5,23.4,23.4,2840
TCB,20200309,20.65,21,20.55,20.55,4584600
TCD,20200309,9.49,10.9,9.49,10,1300
TCH,20200309,29.1,29.2,29.1,29.1,822930
TCL,20200309,17.217,17.217,16.202,16.423,56016
TCM,20200309,16.8,17.2,16.75,16.75,762630
TCO,20200309,13.35,13.35,11.8,11.8,20
TCR,20200309,3.44,3.44,3.44,3.44,0
TCT,20200309,37.5,37.5,35.35,37.5,6090
TDC,20200309,7.9,8.2,7.62,7.62,61500
TDG,20200309,1.96,2.11,1.96,1.96,138590
TDH,20200309,8.76,9,8.76,8.76,925580
TDM,20200309,21.697,21.697,20.756,20.756,567688
TDW,20200309,21.5,21.5,21.5,21.5,249
TEG,20200309,3.55,3.55,3.49,3.49,210
TGG,20200309,1.46,1.48,1.46,1.46,174700
THG,20200309,40.618,41.373,40.523,40.618,23047
THI,20200309,27.7,27.7,27.7,27.7,0
TIP,20200309,17.8,18,17.05,17.05,99680
TIX,20200309,24.523,24.523,24.523,24.523,10
TLD,20200309,4.5,4.75,4.37,4.5,173730
TLG,20200309,37.5,37.5,36,36,21170
TLH,20200309,3.18,3.18,3.02,3.02,446540
TMP,20200309,35.3,35.3,35.1,35.1,540
TMS,20200309,25.3,26.3,24.1,25.95,2650
TMT,20200309,5.2,5.2,5.19,5.19,60
TN1,20200309,60.8,60.8,60.3,60.3,590
TNA,20200309,18.5,18.5,17.65,17.65,482160
TNC,20200309,12.3,12.3,12.3,12.3,0
TNI,20200309,10.05,10.05,9.85,10,292710
TNT,20200309,1.61,1.72,1.52,1.63,436830
TPB,20200309,20.5,21,20.5,20.5,438780
TPC,20200309,9.68,9.68,9.68,9.68,1080
TRA,20200309,54,54,52.8,52.8,33800
TRC,20200309,28,28,27.8,27.8,2450
TS4,20200309,2.95,2.95,2.9,2.9,22450
TSC,20200309,2.07,2.08,2.07,2.07,817510
TTB,20200309,3.29,3.4,3.29,3.29,680560
TTE,20200309,12.5,12.5,12.5,12.5,0
TTF,20200309,2.74,2.88,2.74,2.74,1501860
TV2,20200309,65.8,65.8,64.2,64.2,33980
TVB,20200309,16.6,16.6,16.3,16.5,170800
TVS,20200309,11.3,11.75,11.3,11.75,5910
TVT,20200309,20.082,20.082,20.082,20.082,112
TYA,20200309,13.6,13.7,13,13.7,1910
UDC,20200309,4.21,4.21,3.7,4,2480
UIC,20200309,33.229,34.674,33.229,34.674,620
VAF,20200309,7.34,7.34,7.34,7.34,10
VCB,20200309,79,80.9,78.6,78.6,1209500
VCF,20200309,190.6,191,190.6,191,60
VCI,20200309,25,25.9,24.75,25.5,95830
VDP,20200309,29.158,29.347,28.359,28.359,649
VDS,20200309,6.92,6.92,6.92,6.92,0
VFG,20200309,39.6,42.1,39.6,42.1,23910
VGC,20200309,18.1,18.1,17.4,17.5,632730
VHC,20200309,30,31.4,29.85,29.85,404540
VHM,20200309,78.6,78.6,75.3,75.3,973190
VIC,20200309,101.5,102,97.7,97.7,966890
VID,20200309,4,4,4,4,0
VIP,20200309,4.92,5.04,4.75,4.75,105990
VIS,20200309,23,23,22.5,22.5,310
VJC,20200309,119,119,112.1,113.5,340670
VMD,20200309,21.1,21.1,20.1,20.9,40
VND,20200309,13.45,13.5,12.8,13.5,1249660
VNE,20200309,3.76,3.76,3.59,3.59,355360
VNG,20200309,16.15,16.15,15.9,16.15,313520
VNL,20200309,15.571,15.571,14.539,14.539,43
VNM,20200309,100,102.5,97,97,2356790
VNS,20200309,9.8,9.81,9.68,9.68,27420
VOS,20200309,1.53,1.55,1.49,1.49,530930
VPB,20200309,25.6,26.25,25.6,25.6,3853010
VPD,20200309,14.15,15,14,14,5310
VPG,20200309,16.278,16.278,16.137,16.208,86581
VPH,20200309,3.71,3.88,3.62,3.73,74460
VPI,20200309,41.55,41.55,41.1,41.1,492000
VPS,20200309,10.9,11.4,10.7,10.85,7200
VRC,20200309,5.8,6.5,5.8,6.5,454330
VRE,20200309,26.75,27.5,26.55,26.55,2164550
VSC,20200309,23.25,23.75,23.25,23.25,179560
VSH,20200309,21.05,21.6,21,21.05,128700
VSI,20200309,21.3,22.7,21.15,22.4,9810
VTB,20200309,13,13.9,12.5,13.7,590
VTO,20200309,7.5,7.5,7.32,7.48,27270
YBM,20200309,3.97,3.99,3.72,3.75,19890
YEG,20200309,77.2,77.2,77.2,77.2,9920
AAA,20200306,12.55,12.55,12.25,12.35,1406520
AAM,20200306,11.1,12.2,11.1,12.05,80
ABT,20200306,32.651,32.651,32.602,32.602,21
ACC,20200306,19.2,19.2,19,19.2,1190
ACL,20200306,19.3,20.4,19.3,20.15,30060
ADS,20200306,10.35,10.5,10.35,10.4,740
AGG,20200306,27.7,27.9,27.45,27.8,206940
AGM,20200306,9.9,10.1,9.8,10.1,360
AGR,20200306,3.38,3.38,3.31,3.37,68820
AMD,20200306,3.06,3.06,3.06,3.06,1280860
ANV,20200306,16.684,17.107,16.637,16.872,234714
APC,20200306,17.65,18.2,17.65,18.1,430
APG,20200306,9.9,9.9,9.8,9.85,537850
ASM,20200306,5.69,5.99,5.64,5.94,3425770
ASP,20200306,5.97,6.19,5.9,6.19,33170
AST,20200306,62.9,62.9,59.8,60,46940
ATG,20200306,0.63,0.67,0.63,0.67,132230
BBC,20200306,49.5,50.4,48.8,48.8,250
BCE,20200306,6.85,6.95,6.82,6.94,38530
BCG,20200306,6.7,6.95,6.55,6.73,470210
BFC,20200306,12.05,12.25,12.05,12.25,29450
BHN,20200306,61,63.9,60.9,61.8,3920
BIC,20200306,25.2,25.2,25.2,25.2,1000
BID,20200306,45.5,47.15,45.5,46.85,555990
BMC,20200306,12.4,12.8,12.4,12.8,6640
BMI,20200306,20.56,21.308,20.42,21.214,84551
BMP,20200306,40.081,40.463,39.794,40.129,134028
BRC,20200306,10.85,10.85,10.85,10.85,0
BSI,20200306,8.9,9,8.8,9,3860
BTP,20200306,13.35,13.5,13.3,13.45,15360
BTT,20200306,33.6,33.6,33.6,33.6,0
BVH,20200306,55,55.5,54.6,55.1,140150
BWE,20200306,20.5,20.8,20.5,20.7,31380
C32,20200306,21.2,21.85,21.2,21.85,62630
C47,20200306,8.8,8.81,8.7,8.7,10040
CAV,20200306,56.662,56.662,56.662,56.662,10
CCI,20200306,13.934,13.981,13.271,13.271,16309
CCL,20200306,6.61,6.61,6.24,6.4,179870
CDC,20200306,15.55,15.55,15.55,15.55,0
CEE,20200306,15.85,15.85,13.95,15.3,5060
CHP,20200306,20.25,20.25,20,20.2,8600
CIG,20200306,1.95,1.95,1.95,1.95,1010
CII,20200306,22.7,22.7,21.3,21.6,1275220
CLC,20200306,28.15,29.9,28.15,29.9,16200
CLG,20200306,2.56,2.58,2.46,2.58,292610
CLL,20200306,27,27.7,27,27.7,400
CLW,20200306,25.8,25.8,25.8,25.8,100
CMG,20200306,30.9,31,30.5,30.8,10960
CMV,20200306,16.1,16.1,16.1,16.1,10
CMX,20200306,12.75,13.6,12.7,13.6,267720
CNG,20200306,23,23,22.8,22.95,12040
COM,20200306,49.5,49.5,49.5,49.5,0
CRC,20200306,12.75,12.8,12.4,12.65,31720
CRE,20200306,22.4,22.5,22.15,22.3,201710
CSM,20200306,15.1,15.2,15,15.05,104990
CSV,20200306,20.9,21.3,20.9,21.25,40870
CTD,20200306,66.5,70.9,65.7,70,303280
CTF,20200306,21.9,21.9,21.45,21.8,166460
CTG,20200306,25.8,26.05,25.45,25.8,5353340
CTI,20200306,21.8,22,21.7,22,133570
CTS,20200306,6.91,6.98,6.82,6.98,62600
CVT,20200306,18.95,19.1,18.85,19.05,233030
D2D,20200306,59.246,60.122,58.565,59.344,170477
DAG,20200306,5.71,5.77,5.7,5.77,60370
DAH,20200306,8.8,8.89,8.6,8.7,528980
DAT,20200306,16,16,16,16,0
DBC,20200306,16.511,16.638,16.341,16.638,89107
DBD,20200306,45.764,46.247,45.183,46.247,75016
DCL,20200306,21.6,22.4,21.5,21.9,32700
DCM,20200306,6.18,6.2,6.11,6.11,146580
DGW,20200306,26.15,27.5,25.3,27.35,923730
DHA,20200306,29.142,29.941,28.813,29.941,585
DHC,20200306,38.23,39.2,38.23,38.861,348485
DHG,20200306,91.15,92.506,90.956,92.022,14701
DHM,20200306,3.48,3.74,3.48,3.74,20
DIC,20200306,2.4,2.41,2.29,2.38,158290
DIG,20200306,13.15,13.5,12.9,13.5,919740
DLG,20200306,1.91,1.97,1.86,1.9,7459730
DMC,20200306,61.9,61.9,61,61.5,1100
DPG,20200306,27.488,28.737,27.151,28.737,307815
DPM,20200306,12.168,12.216,11.878,12.023,444461
DPR,20200306,38.4,38.7,37.6,37.6,32450
DQC,20200306,13.411,13.411,12.85,13.084,9170
DRC,20200306,22,22.4,21.9,22.4,202070
DRH,20200306,6.63,7.05,6.63,6.89,687650
DRL,20200306,51.243,51.243,51.243,51.243,82
DSN,20200306,50,50.2,49.5,50.2,8140
DTA,20200306,4.49,4.49,4.1,4.28,250
DTL,20200306,14.15,14.15,14.15,14.15,40
DTT,20200306,11.85,12.7,11.85,12.7,60
DVP,20200306,35.4,35.45,34.3,35.05,44210
DXG,20200306,12.7,13.7,12.6,13.7,4826760
DXV,20200306,3,3.1,3,3.1,910
E1VFVN30,20200306,13.95,13.95,13.76,13.81,1549940
EIB,20200306,17.4,17.4,16.85,17.2,405560
ELC,20200306,6.15,6.15,5.9,5.91,61850
EMC,20200306,12,12,12,12,0
EVE,20200306,9.728,9.728,9.361,9.545,251
EVG,20200306,2.61,2.61,2.5,2.57,414060
FCM,20200306,5.9,6.29,5.87,6.28,90
FCN,20200306,9.53,9.53,9.31,9.5,49050
FDC,20200306,12.1,12.1,12.1,12.1,1440
FIR,20200306,33.2,33.3,32.7,32.95,59240
FIT,20200306,6.75,6.9,6.6,6.73,762180
FLC,20200306,4.1,4.14,4.05,4.06,7950870
FMC,20200306,23.2,23.3,23.15,23.3,160670
FPT,20200306,46.231,46.316,45.634,46.06,1529974
FRT,20200306,19.75,21.15,19.4,21.1,531260
FTM,20200306,2,2.02,1.96,2,126870
FTS,20200306,11.953,11.953,11.604,11.691,69718
GAB,20200306,123,128.8,120,122.6,326450
GAS,20200306,78,78.1,77.1,77.5,208460
GDT,20200306,27.8,27.8,27.6,27.6,13790
GEG,20200306,23.55,23.55,22.5,23.25,368570
GEX,20200306,17.1,17.5,16.7,17.5,1167030
GIL,20200306,18.198,18.98,18.198,18.931,137001
GMC,20200306,17.75,17.9,17.75,17.8,9950
GMD,20200306,19.1,19.2,19,19.05,84780
GSP,20200306,11,11,10.6,10.95,1270
GTA,20200306,10.261,11.611,10.261,11.611,111
GTN,20200306,16.75,16.75,16.4,16.7,59840
HAG,20200306,3.42,3.5,3.42,3.49,1275010
HAH,20200306,10.6,10.6,10.5,10.5,83590
HAI,20200306,3.08,3.43,3.08,3.34,5789800
HAP,20200306,3.18,3.25,3.18,3.24,68060
HAR,20200306,3.3,3.39,3.25,3.28,396160
HAS,20200306,7.1,7.1,7.1,7.1,0
HAX,20200306,10.376,11.074,10.376,11.074,217520
HBC,20200306,10.5,10.75,10.45,10.65,1389930
HCD,20200306,2.5,2.56,2.45,2.56,2023320
HCM,20200306,18,18.35,17.7,18.15,764600
HDB,20200306,27.9,28,27.5,28,720180
HDC,20200306,17.273,17.533,17.099,17.446,282486
HDG,20200306,26.35,26.9,26.25,26.55,438430
HHS,20200306,5.09,5.1,4.95,5.01,2312680
HID,20200306,2.749,2.908,2.589,2.739,1207680
HII,20200306,13.35,13.4,13.2,13.25,206110
HMC,20200306,11.5,11.65,11.5,11.6,194070
HNG,20200306,13.35,13.4,13.3,13.4,132590
HOT,20200306,28,28,28,28,0
HPG,20200306,22.35,22.45,22.25,22.4,3035470
HPX,20200306,23.471,23.601,23.384,23.601,338327
HQC,20200306,1.07,1.15,1.06,1.15,13154770
HRC,20200306,39.1,39.1,39.1,39.1,1090
HSG,20200306,7.278,7.316,7.23,7.23,2076092
HSL,20200306,5.86,5.86,5.7,5.8,61310
HT1,20200306,13.8,14.1,13.8,13.95,131440
HTI,20200306,11.2,11.3,11.2,11.3,5220
HTL,20200306,14.1,14.1,14.1,14.1,20
HTN,20200306,17.6,17.75,17.5,17.75,50930
HTT,20200306,0.94,0.94,0.88,0.94,179690
HTV,20200306,12.5,12.9,12.5,12.9,1930
HU1,20200306,8.13,8.13,7.07,7.5,2830
HU3,20200306,7.58,7.58,7.58,7.58,0
HUB,20200306,18,18.65,18,18.65,240
HVG,20200306,6.69,6.69,6.11,6.12,58800
HVH,20200306,10.9,10.95,10.5,10.75,184640
HVN,20200306,25.5,25.55,24.8,24.95,782600
HVX,20200306,4,4,4,4,0
IBC,20200306,20.75,20.75,20.4,20.4,112160
ICT,20200306,13.7,13.7,13.5,13.6,82280
IDI,20200306,4.41,4.52,4.39,4.51,561110
IJC,20200306,13.25,13.3,13.05,13.2,49510
ILB,20200306,14,14.5,14,14.5,4910
IMP,20200306,60.2,62.5,60.2,61.2,98960
ITA,20200306,2.31,2.34,2.27,2.31,1964160
ITC,20200306,13.764,14.59,13.581,14.59,6920
ITD,20200306,8.85,9,8.8,9,29860
JVC,20200306,3.33,3.4,3.3,3.38,273010
KBC,20200306,14.8,14.9,14.55,14.7,2571710
KDC,20200306,18.15,18.15,17.85,18.15,38720
KDH,20200306,24.75,24.75,24.5,24.5,125780
KHP,20200306,9.3,9.3,9.3,9.3,100
KMR,20200306,2.57,2.58,2.54,2.55,7720
KOS,20200306,28.6,29,27,28,187610
KPF,20200306,25.1,25.1,25.1,25.1,0
KSB,20200306,20,20.4,19.8,20.3,933380
L10,20200306,14.4,14.4,14.4,14.4,10
LAF,20200306,10.25,10.25,9.6,9.6,140
LBM,20200306,25.384,25.961,25.384,25.769,7592
LCG,20200306,6.4,6.83,6.4,6.75,409800
LCM,20200306,0.65,0.67,0.65,0.67,68770
LDG,20200306,6.35,6.9,6.26,6.9,5402110
LEC,20200306,17.3,17.3,17.2,17.2,300
LGC,20200306,41.85,45,41.85,45,20
LGL,20200306,5.75,5.87,5.5,5.72,41780
LHG,20200306,14.5,14.55,14.3,14.55,57390
LIX,20200306,46.582,46.582,45.591,46.582,16032
LM8,20200306,15.5,15.5,15.5,15.5,10
LMH,20200306,2.02,2.12,2.01,2.06,1007000
LSS,20200306,5.36,5.5,5.21,5.46,48420
MBB,20200306,20.5,20.7,20.4,20.65,3822460
MCG,20200306,1.68,1.68,1.57,1.67,119840
MCP,20200306,13.928,13.928,13.928,13.928,149
MDG,20200306,10.9,10.9,10.9,10.9,30
MHC,20200306,2.75,3.05,2.75,3.05,5640
MSH,20200306,40.8,40.8,40.5,40.5,21770
MSN,20200306,50.8,54.4,50.1,54.4,2794380
MWG,20200306,104.4,104.8,101.4,103.1,827890
NAF,20200306,25.5,26.5,25.3,25.5,14400
NAV,20200306,20.55,20.55,18,18,20
NBB,20200306,17.354,17.354,16.44,16.832,23268
NCT,20200306,61.96,62.524,61.96,62.336,61674
NHH,20200306,44,46,43.05,45.5,200870
NKG,20200306,8.25,8.25,8.1,8.1,520560
NLG,20200306,26.1,26.25,25.9,26.2,532640
NNC,20200306,49,49.5,49,49.5,3630
NSC,20200306,84,86.7,83,86.7,530
NT2,20200306,19.7,19.9,19.7,19.9,69810
NTL,20200306,19.661,20.146,19.225,19.613,92838
NVL,20200306,53.5,54,53,54,581020
NVT,20200306,6.5,6.5,6.5,6.5,10
OGC,20200306,3.38,3.39,3.33,3.39,166500
OPC,20200306,46,46,44,44.25,20670
PAC,20200306,22.5,23,22.5,23,11180
PAN,20200306,20.2,20.5,20,20.3,8360
PC1,20200306,15,15,14.7,14.85,225700
PDN,20200306,60,60,59,60,60
PDR,20200306,23.05,23.095,22.829,23.095,844895
PET,20200306,7.51,7.6,7.45,7.58,77110
PGC,20200306,14.3,14.3,14,14.2,7510
PGD,20200306,32.8,34.85,32.6,34.85,5110
PGI,20200306,16.2,17,16.1,16.15,920
PHC,20200306,10.55,10.6,10.5,10.6,26120
PHR,20200306,47.8,48.2,47.2,47.85,274480
PIT,20200306,4.8,5.1,4.5,4.8,3490
PJT,20200306,10.75,10.75,9.86,10.6,3510
PLP,20200306,9.4,9.4,9.35,9.35,8760
PLX,20200306,47.628,47.628,47.059,47.154,176101
PME,20200306,59.579,61.39,57.386,60.818,91401
PMG,20200306,17.4,17.4,17.35,17.35,4210
PNC,20200306,11,11.8,11,11.8,260
PNJ,20200306,79.741,79.936,78.469,78.958,595001
POM,20200306,4.88,4.88,4.7,4.88,6420
POW,20200306,10.15,10.25,10,10.1,2292720
PPC,20200306,25.947,25.947,25.468,25.66,135315
PTB,20200306,61.489,61.489,60.122,60.22,68206
PTC,20200306,4.92,4.92,4.92,4.92,0
PTL,20200306,3.9,3.9,3.9,3.9,10
PVD,20200306,12.25,12.4,12.1,12.25,1783630
PVT,20200306,12.35,12.5,12.15,12.4,880560
PXI,20200306,2.93,2.93,2.9,2.9,43450
PXS,20200306,4.5,4.67,4.5,4.67,28510
PXT,20200306,1.15,1.23,1.15,1.23,21660
QBS,20200306,2.88,2.88,2.8,2.88,223830
QCG,20200306,5.97,5.97,5.65,5.97,4054050
RAL,20200306,69.439,69.439,68.957,69.439,3764
RDP,20200306,7.5,8.02,7.4,7.69,5490
REE,20200306,32.1,32.4,31.65,32,536990
RIC,20200306,6.06,6.06,6.06,6.06,330
ROS,20200306,7.36,7.59,6.99,7.35,6147070
S4A,20200306,27.725,27.725,26.991,26.991,20
SAB,20200306,169,169,162,162.6,38170
SAM,20200306,9.8,10,9.62,9.8,183090
SAV,20200306,9,9,9,9,9840
SBA,20200306,15,15,15,15,0
SBT,20200306,20.85,20.85,20.1,20.1,2518130
SBV,20200306,10.3,10.3,10.2,10.3,14040
SC5,20200306,21.8,21.8,21.8,21.8,10
SCD,20200306,26,26,25.9,25.9,680
SCR,20200306,5.09,5.37,5.09,5.28,1978630
SCS,20200306,114,118,111.8,117.5,59850
SFC,20200306,20,20,20,20,0
SFG,20200306,5.77,5.77,5.63,5.75,14010
SFI,20200306,22.7,22.7,22.7,22.7,380
SGN,20200306,74.1,75,73.3,74,9020
SGR,20200306,14,14.9,14,14.9,3500
SGT,20200306,4.46,4.77,4.46,4.77,210
SHA,20200306,4.15,4.16,4.15,4.16,940
SHI,20200306,8.85,8.95,8.76,8.8,326650
SHP,20200306,22.8,22.8,22.8,22.8,10
SII,20200306,20,20,20,20,10
SJD,20200306,17,17,16.85,16.9,20460
SJF,20200306,1.62,1.65,1.59,1.62,352430
SJS,20200306,18.85,19.8,18.85,19.8,126890
SKG,20200306,11.5,11.5,10.9,10.9,602180
SMA,20200306,17,17,17,17,0
SMB,20200306,30.3,30.4,30.3,30.3,8520
SMC,20200306,12.5,12.5,12.4,12.4,1050
SPM,20200306,11.95,11.95,11.1,11.5,1770
SRC,20200306,19.8,19.8,19.8,19.8,0
SRF,20200306,12.518,13.554,12.518,13.318,1381
SSC,20200306,44.3,44.3,44.3,44.3,20
SSI,20200306,14.399,14.399,14.141,14.356,1585317
ST8,20200306,14.25,14.3,14.25,14.3,5000
STB,20200306,12.1,12.4,12.1,12.25,12062750
STG,20200306,17.4,17.4,17,17,2370
STK,20200306,17.3,17.5,17.1,17.25,181270
SVC,20200306,42.85,42.85,41.5,41.5,20
SVI,20200306,64,64,64,64,0
SVT,20200306,8.35,8.35,8.35,8.35,0
SZC,20200306,17.7,17.85,17.35,17.75,116470
SZL,20200306,36.8,37.4,36.8,37.1,9530
TAC,20200306,21.297,22.408,21.297,22.408,1328
TBC,20200306,24.15,24.2,24.15,24.2,70
TCB,20200306,22.2,22.2,21.8,22.05,2247920
TCD,20200306,10.65,10.65,9.91,10.2,210
TCH,20200306,31.5,31.6,30.65,31.25,1644630
TCL,20200306,17.129,17.57,16.952,17.394,27702
TCM,20200306,17.9,18,17.8,18,176840
TCO,20200306,13.15,13.15,11.9,12.65,70
TCR,20200306,3.25,3.44,3.25,3.44,300
TCT,20200306,38,39.1,38,38,3340
TDC,20200306,8.15,8.15,8.11,8.15,14170
TDG,20200306,2.11,2.15,2.05,2.1,646270
TDH,20200306,9.46,9.5,9.4,9.41,441240
TDM,20200306,22.094,22.292,21.846,22.292,182363
TDW,20200306,23.088,23.088,23.088,23.088,0
TEG,20200306,3.7,3.75,3.49,3.75,3010
TGG,20200306,1.5,1.58,1.46,1.56,156180
THG,20200306,43.735,43.829,42.507,42.979,3832
THI,20200306,27.7,27.7,27.7,27.7,110
TIP,20200306,18,18.4,18,18.3,7350
TIX,20200306,26.343,26.343,26.343,26.343,0
TLD,20200306,4.48,4.62,4.48,4.6,213700
TLG,20200306,38.45,38.5,37.35,38,1060
TLH,20200306,3.19,3.25,3.19,3.24,21510
TMP,20200306,35.5,35.5,35.5,35.5,10170
TMS,20200306,26,26.6,25.3,25.3,1510
TMT,20200306,4.9,5.6,4.9,5.5,50
TN1,20200306,60.9,61,60.8,60.8,3510
TNA,20200306,18.1,19.2,17.95,18.95,428040
TNC,20200306,12.3,12.3,12.3,12.3,0
TNI,20200306,10.1,10.15,10,10.15,217640
TNT,20200306,1.51,1.61,1.47,1.61,336520
TPB,20200306,21.9,22,21.65,22,233160
TPC,20200306,10.4,10.4,10.4,10.4,10
TRA,20200306,53.1,55.2,53.1,54,6600
TRC,20200306,29,29.5,29,29,3270
TS4,20200306,3.05,3.05,3,3,910
TSC,20200306,2.15,2.22,2.09,2.22,351610
TTB,20200306,3.5,3.58,3.44,3.53,423420
TTE,20200306,12.5,12.5,12.5,12.5,0
TTF,20200306,2.77,3,2.76,2.94,1694630
TV2,20200306,69.3,69.3,68.1,69,2640
TVB,20200306,16.85,16.95,16.6,16.65,146930
TVS,20200306,11.6,11.75,11,11.75,17130
TVT,20200306,21.153,21.153,21.153,21.153,0
TYA,20200306,13.7,13.7,13.4,13.7,15910
UDC,20200306,3.8,3.94,3.8,3.94,25650
UIC,20200306,33.41,35.125,33.41,34.945,38606
VAF,20200306,6.86,6.86,6.86,6.86,0
VCB,20200306,83,85.7,82,84.5,884750
VCF,20200306,197,197,197,197,0
VCI,20200306,26.4,26.6,26.15,26.6,11030
VDP,20200306,29.017,29.017,29.017,29.017,213
VDS,20200306,6.92,6.92,6.92,6.92,10
VFG,20200306,42,42,42,42,110
VGC,20200306,18.6,18.6,18.4,18.5,466980
VHC,20200306,32.05,32.2,31.85,32.05,187990
VHM,20200306,80,80.9,79,80.9,339740
VIC,20200306,105,105,103.1,105,750830
VID,20200306,4,4,4,4,0
VIP,20200306,5.14,5.14,5.03,5.04,2540
VIS,20200306,23,23,23,23,100
VJC,20200306,122.9,122.9,119.9,120.5,299570
VMD,20200306,21.3,21.3,21.3,21.3,10
VND,20200306,13.55,13.75,13.55,13.75,237500
VNE,20200306,3.85,3.9,3.76,3.85,306680
VNG,20200306,16.15,16.2,16.1,16.15,297870
VNL,20200306,15.524,15.524,13.554,15.524,3251
VNM,20200306,104.5,104.8,103.6,104.2,664920
VNS,20200306,9.8,10.4,9.8,10.4,113200
VOS,20200306,1.62,1.62,1.59,1.6,173950
VPB,20200306,27.4,27.7,27.2,27.5,2153680
VPD,20200306,15,15,14.7,15,1700
VPG,20200306,16.278,16.349,16.208,16.278,84702
VPH,20200306,3.9,3.9,3.8,3.89,6240
VPI,20200306,41.6,42.1,41.45,41.8,590910
VPS,20200306,10.7,10.7,10.7,10.7,2030
VRC,20200306,6.22,6.5,6.2,6.23,197150
VRE,20200306,28.7,28.7,28.2,28.5,805500
VSC,20200306,24.5,25,24.5,25,116800
VSH,20200306,21.9,22,21,21,18640
VSI,20200306,23.95,23.95,22.7,22.7,970
VTB,20200306,13.1,13.1,13.1,13.1,400
VTO,20200306,7.65,7.7,7.32,7.5,38380
YBM,20200306,3.98,3.99,3.8,3.99,9220
YEG,20200306,84.3,84.3,79,83,341870
AAA,20200305,12.75,12.9,12.6,12.6,1283430
AAM,20200305,11.2,12.35,11.2,11.9,1140
ABT,20200305,32.602,32.602,32.602,32.602,10
ACC,20200305,19.2,19.2,19.2,19.2,0
ACL,20200305,19.3,19.35,19,19.3,13930
ADS,20200305,10.4,10.4,10.4,10.4,230
AGG,20200305,28,28.25,27.8,27.85,198280
AGM,20200305,10.3,10.3,9.8,10.15,5070
AGR,20200305,3.4,3.44,3.38,3.38,189580
AMD,20200305,2.86,2.86,2.86,2.86,1819080
ANV,20200305,16.825,16.872,16.637,16.684,100303
APC,20200305,18.85,18.85,17.8,18.4,8800
APG,20200305,9.9,10,9.7,9.8,575450
ASM,20200305,5.79,5.82,5.66,5.68,2251110
ASP,20200305,6.34,6.49,6.1,6.29,26040
AST,20200305,61,63,61,62.3,45770
ATG,20200305,0.62,0.63,0.62,0.63,59400
BBC,20200305,48.8,50.9,48.8,50.9,50
BCE,20200305,6.87,6.94,6.85,6.94,21080
BCG,20200305,6.26,6.63,6.26,6.63,1036100
BFC,20200305,12,12.15,12,12.05,73970
BHN,20200305,59.5,61,58.2,61,1270
BIC,20200305,25.3,25.3,25.3,25.3,2000
BID,20200305,46.55,47.25,46.5,46.65,872610
BMC,20200305,12.4,12.6,12.35,12.6,13390
BMI,20200305,20.42,21.028,20.373,21.028,106048
BMP,20200305,40.176,41.037,39.746,40.081,145496
BRC,20200305,10.85,10.85,10.85,10.85,0
BSI,20200305,9.1,9.1,8.9,9,13960
BTP,20200305,13.35,13.65,13.35,13.5,3740
BTT,20200305,37.9,37.95,33.1,33.6,60
BVH,20200305,56.2,56.2,55.1,55.2,180900
BWE,20200305,20.9,21,20.5,20.5,255710
C32,20200305,22,22,21.9,21.9,15150
C47,20200305,8.8,8.8,8.8,8.8,2000
CAV,20200305,56.662,56.662,56.662,56.662,10
CCI,20200305,13.839,13.981,13.034,13.981,19812
CCL,20200305,6.07,6.48,6,6.31,223730
CDC,20200305,16.95,16.95,15.55,15.55,60
CEE,20200305,14.65,14.95,14.65,14.95,30600
CHP,20200305,20.2,20.2,20.2,20.2,7200
CIG,20200305,1.85,1.99,1.85,1.95,6690
CII,20200305,22.8,22.8,22.3,22.7,159710
CLC,20200305,28.95,29.8,28.9,29.8,14870
CLG,20200305,2.27,2.42,2.27,2.42,202250
CLL,20200305,27.5,27.5,27.5,27.5,0
CLW,20200305,27.6,27.6,27.6,27.6,0
CMG,20200305,31,31.1,30.5,30.9,16730
CMV,20200305,17.3,17.3,17.3,17.3,10
CMX,20200305,12.6,12.9,12.5,12.75,55600
CNG,20200305,22.8,22.95,22.75,22.95,4480
COM,20200305,49.5,49.5,49.5,49.5,10
CRC,20200305,12.8,12.8,12.35,12.4,169050
CRE,20200305,22.5,22.55,22.3,22.4,252710
CSM,20200305,14.95,15.15,14.9,15,66300
CSV,20200305,21.05,21.2,20.95,20.95,302090
CTD,20200305,69.5,69.9,67,67.2,194510
CTF,20200305,22.2,22.7,22.05,22.05,145950
CTG,20200305,26.8,26.85,26.15,26.15,5997630
CTI,20200305,21.9,21.9,21.85,21.9,110520
CTS,20200305,6.9,7.09,6.9,7,104920
CVT,20200305,19.2,19.3,19,19,303670
D2D,20200305,60.317,60.706,58.857,59.246,236397
DAG,20200305,5.75,5.79,5.7,5.75,122340
DAH,20200305,8.48,8.8,8.4,8.8,1565700
DAT,20200305,16,16,16,16,30
DBC,20200305,17.019,17.019,16.341,16.384,385576
DBD,20200305,46.151,46.441,45.473,46.247,57693
DCL,20200305,22,22,21.2,21.7,25020
DCM,20200305,6.32,6.35,6.18,6.18,206880
DGW,20200305,27,27.15,26.3,26.3,412360
DHA,20200305,30.271,30.271,30.271,30.271,11
DHC,20200305,37.648,38.764,37.308,38.23,279095
DHG,20200305,90.859,92.022,84.563,90.956,44030
DHM,20200305,3.74,3.74,3.74,3.74,0
DIC,20200305,2.28,2.43,2.28,2.42,600930
DIG,20200305,13.6,13.8,13.1,13.25,1144260
DLG,20200305,2.05,2.07,1.91,1.91,8410980
DMC,20200305,61,61.9,60,61.9,4790
DPG,20200305,28.833,29.506,27.392,28.064,538907
DPM,20200305,12.554,12.554,12.168,12.168,604101
DPR,20200305,38.5,38.5,37.45,37.7,48400
DQC,20200305,13.177,13.551,12.897,12.897,29382
DRC,20200305,22.15,22.4,22.05,22.15,198440
DRH,20200305,6.19,6.63,5.81,6.63,1503710
DRL,20200305,51.243,51.437,51.243,51.437,969
DSN,20200305,49.7,50.2,49.7,50.1,4960
DTA,20200305,4.15,4.25,4.15,4.25,70
DTL,20200305,13.25,13.25,13.25,13.25,1760
DTT,20200305,12.7,12.7,12.7,12.7,0
DVP,20200305,35.15,35.5,35,35.4,6530
DXG,20200305,13.2,13.3,12.85,12.85,1661480
DXV,20200305,3.1,3.1,3.1,3.1,820
E1VFVN30,20200305,13.9,14.1,13.9,13.95,497280
EIB,20200305,17.35,17.7,16.75,17.3,835990
ELC,20200305,6.2,6.4,5.91,6.15,145100
EMC,20200305,12,12,12,12,0
EVE,20200305,9.637,9.912,9.315,9.361,14262
EVG,20200305,2.56,2.71,2.56,2.61,1549130
FCM,20200305,6.5,6.5,6.29,6.3,410
FCN,20200305,9.4,9.56,9.39,9.53,448810
FDC,20200305,12.95,12.95,12.95,12.95,10
FIR,20200305,32.95,33.5,32.95,33.3,69090
FIT,20200305,7.21,7.21,6.75,6.75,482620
FLC,20200305,4.41,4.42,4.15,4.21,24978040
FMC,20200305,23.3,23.3,23.05,23.2,19120
FPT,20200305,47.34,47.681,46.572,46.572,1519915
FRT,20200305,19.75,20.3,19.5,19.8,722910
FTM,20200305,2.03,2.04,1.99,2,384580
FTS,20200305,11.604,12.258,11.604,11.866,137831
GAB,20200305,116,123,113.3,123,282270
GAS,20200305,78.1,80,78.1,78.1,262610
GDT,20200305,28.4,28.5,27.85,27.85,8760
GEG,20200305,22.65,24,22.65,23.55,431470
GEX,20200305,17.7,17.7,17.05,17.1,992380
GIL,20200305,18.1,18.491,18.1,18.198,19961
GMC,20200305,17.3,17.75,17.3,17.75,8850
GMD,20200305,19.2,19.4,19.1,19.2,231490
GSP,20200305,10.9,10.9,10.4,10.6,1300
GTA,20200305,11.611,11.611,10.981,10.981,467
GTN,20200305,16.5,16.9,16.5,16.75,148090
GVR,20200305,12.6,12.8,12.4,12.6,1055957
HAG,20200305,3.54,3.6,3.47,3.48,2057860
HAH,20200305,10.5,10.7,10.5,10.6,80650
HAI,20200305,3.25,3.25,3.15,3.24,13556880
HAP,20200305,3.35,3.35,3.3,3.3,16150
HAR,20200305,3.5,3.55,3.31,3.31,1067770
HAS,20200305,7.1,7.1,7.1,7.1,0
HAX,20200305,10.158,10.464,10.158,10.376,50687
HBC,20200305,10.75,11.1,10.7,10.7,3997940
HCD,20200305,2.39,2.46,2.35,2.4,654360
HCM,20200305,17.8,18.6,17.8,18.15,1648110
HDB,20200305,28.25,28.65,27.75,28,1184690
HDC,20200305,17.533,18.054,17.446,17.446,415965
HDG,20200305,26.5,26.65,26.3,26.3,122270
HHS,20200305,5.12,5.26,5.08,5.13,2204720
HID,20200305,2.749,2.749,2.627,2.749,1170070
HII,20200305,13.2,13.3,13.1,13.25,216870
HMC,20200305,11.95,11.95,11.6,11.6,4230
HNG,20200305,13.4,13.4,13.3,13.35,19730
HOT,20200305,27.15,28,27.15,28,30
HPG,20200305,22.6,22.65,22.35,22.35,2594810
HPX,20200305,23.427,23.471,23.384,23.471,329044
HQC,20200305,1.11,1.14,1.08,1.08,5961320
HRC,20200305,42,42,42,42,10
HSG,20200305,7.382,7.458,7.325,7.325,2096504
HSL,20200305,6,6,5.87,5.87,47790
HT1,20200305,14,14.4,13.65,13.7,168570
HTI,20200305,11.25,11.25,11.2,11.2,640
HTL,20200305,14.05,14.05,14.05,14.05,10
HTN,20200305,17.7,17.8,17.55,17.65,48760
HTT,20200305,0.89,0.94,0.88,0.88,168190
HTV,20200305,13,13.15,13,13.15,60
HU1,20200305,7.1,7.6,7.1,7.6,1010
HU3,20200305,7.25,7.59,7.25,7.58,2860
HUB,20200305,18,18.85,18,18.85,140
HVG,20200305,6.53,7.2,6.51,6.51,48730
HVH,20200305,11.2,11.25,10.95,11,166470
HVN,20200305,24.8,25.9,24.4,25.8,2161890
HVX,20200305,3.49,4,3.49,4,1010
IBC,20200305,20.8,20.8,20.65,20.75,110470
ICT,20200305,13.6,13.6,13.6,13.6,53010
IDI,20200305,4.5,4.58,4.42,4.45,1149680
IJC,20200305,13.2,13.45,13.2,13.25,238260
ILB,20200305,15,15,15,15,60
IMP,20200305,59.6,61.9,59.6,60.7,157980
ITA,20200305,2.4,2.4,2.32,2.34,2429740
ITC,20200305,13.948,13.948,13.764,13.764,12804
ITD,20200305,9,9,8.8,8.9,8480
JVC,20200305,3.42,3.47,3.34,3.34,533490
KBC,20200305,14.85,15,14.6,14.9,3398570
KDC,20200305,18.2,18.3,18.1,18.3,28750
KDH,20200305,24.8,24.85,24.75,24.8,100370
KHP,20200305,9.29,9.3,9.29,9.3,60
KMR,20200305,2.58,2.58,2.54,2.58,38650
KOS,20200305,28.1,28.5,28,28.4,261000
KPF,20200305,25.1,25.1,25.1,25.1,0
KSB,20200305,20.95,21.15,20.3,20.3,1162600
L10,20200305,12.65,14.4,12.65,14.4,30
LAF,20200305,8.94,9.59,8.94,9.59,20
LBM,20200305,25.769,25.769,25.096,25.48,3162
LCG,20200305,6.49,6.5,6.35,6.4,187400
LCM,20200305,0.63,0.65,0.63,0.65,22410
LDG,20200305,6.8,6.87,6.45,6.45,2863800
LEC,20200305,16.3,16.3,16.3,16.3,850
LGC,20200305,42.6,45,42.6,45,700
LGL,20200305,6.08,6.08,5.7,5.7,16750
LHG,20200305,14.5,14.75,14.4,14.55,143600
LIX,20200305,45.096,46.186,45.096,46.087,6609
LM8,20200305,14.55,16.1,14.55,15.4,1210
LMH,20200305,2.1,2.13,2.02,2.02,1417500
LSS,20200305,5.51,5.51,5.36,5.42,37470
MBB,20200305,20.9,20.95,20.65,20.65,4512210
MCG,20200305,1.68,1.68,1.62,1.68,58570
MCP,20200305,13.928,13.928,13.928,13.928,74
MDG,20200305,10.4,11.75,10.25,10.25,3130
MHC,20200305,2.83,2.86,2.8,2.86,3120
MSH,20200305,40.75,40.9,40.75,40.75,59030
MSN,20200305,49.45,52,49.15,50.9,1780900
MWG,20200305,106,106.6,104.5,105.5,673150
NAF,20200305,26.3,26.3,25.7,26,23080
NAV,20200305,19.25,19.25,19.25,19.25,700
NBB,20200305,16.962,16.962,16.527,16.745,18623
NCT,20200305,61.96,62.805,61.96,61.96,36621
NHH,20200305,45,46,42.95,45.55,207070
NKG,20200305,8.25,8.35,8.25,8.25,658190
NLG,20200305,25.85,26.5,25.75,26.25,790700
NNC,20200305,48.6,49.5,48.6,49.5,2220
NSC,20200305,86,88,86,88,350
NT2,20200305,20,20.05,19.8,19.9,192150
NTL,20200305,19.71,19.855,19.371,19.661,210993
NVL,20200305,53.8,54.5,53.2,53.9,639330
NVT,20200305,6.4,6.4,6.4,6.4,70
OGC,20200305,3.39,3.43,3.35,3.39,389490
OPC,20200305,47,47,45,45,30
PAC,20200305,23,23.1,22.8,23,30190
PAN,20200305,20.2,20.2,20,20.2,12560
PC1,20200305,15.3,15.5,15.05,15.15,558820
PDN,20200305,60,60,60,60,160
PDR,20200305,23.006,23.095,23.006,23.05,837594
PET,20200305,7.5,7.7,7.45,7.5,18840
PGC,20200305,14.2,14.2,14,14,10110
PGD,20200305,34.5,34.5,32.6,32.6,13560
PGI,20200305,16.1,16.1,16.1,16.1,20
PHC,20200305,10.55,10.7,10.5,10.65,38820
PHR,20200305,46.7,48.4,46.7,47.7,886400
PIT,20200305,4.4,4.8,4.4,4.8,350
PJT,20200305,10.75,10.75,9.9,10.6,3020
PLP,20200305,9.5,10.05,9.5,10.05,1360
PLX,20200305,48.102,48.197,47.723,47.723,174372
PME,20200305,54.813,59.198,54.813,59.198,182939
PMG,20200305,17.35,17.4,17.35,17.4,4460
PNC,20200305,11.85,11.85,11.05,11.05,80
PNJ,20200305,80.817,80.915,79.936,79.936,325474
POM,20200305,4.9,4.9,4.65,4.9,18620
POW,20200305,10.15,10.4,10.1,10.2,3579000
PPC,20200305,25.851,26.33,25.851,25.851,113121
PTB,20200305,61.684,61.782,61.098,61.489,24016
PTC,20200305,4.92,4.92,4.92,4.92,50
PTL,20200305,3.88,3.88,3.88,3.88,10
PVD,20200305,12.7,12.85,12.4,12.4,3050390
PVT,20200305,12,12.55,12,12.55,845310
PXI,20200305,2.9,2.92,2.81,2.92,45230
PXS,20200305,4.65,4.8,4.45,4.6,27030
PXT,20200305,1.2,1.2,1.09,1.15,40200
QBS,20200305,2.7,2.7,2.7,2.7,96190
QCG,20200305,5.58,5.58,5.58,5.58,308100
RAL,20200305,69.439,69.921,69.439,69.439,3992
RDP,20200305,6.8,7.5,6.8,7.5,30
REE,20200305,32.85,32.85,32.2,32.2,436970
RIC,20200305,6.51,6.51,6.51,6.51,10
ROS,20200305,8.45,8.46,7.45,7.45,7891280
S4A,20200305,26.894,26.991,26.894,26.991,2689
SAB,20200305,169,170,169,169,65380
SAM,20200305,10,10.1,9.7,9.8,114540
SAV,20200305,8.72,9.1,8.72,9,5630
SBA,20200305,15.2,15.2,14.5,15,33280
SBT,20200305,20.9,20.95,20.4,20.85,2460490
SBV,20200305,10.3,10.3,10,10.3,24910
SC5,20200305,19.6,20.7,18.75,20.7,1510
SCD,20200305,26.5,26.5,26,26,6540
SCR,20200305,5.2,5.31,5.13,5.13,1966320
SCS,20200305,105,111.8,105,111.8,18110
SFC,20200305,20,20,20,20,0
SFG,20200305,5.56,5.79,5.56,5.78,37800
SFI,20200305,22.8,22.8,22.8,22.8,410
SGN,20200305,74.8,75,73.8,75,3870
SGR,20200305,14.9,14.9,14.9,14.9,0
SGT,20200305,4.84,4.89,4.65,4.78,3000
SHA,20200305,4.28,4.3,4.09,4.29,2960
SHI,20200305,9,9,8.76,8.98,330020
SHP,20200305,21.7,24,21.7,24,2040
SII,20200305,19.2,19.2,19.2,19.2,0
SJD,20200305,17.1,17.2,17,17,12890
SJF,20200305,1.67,1.67,1.61,1.61,303860
SJS,20200305,20,20.7,19.7,19.8,222970
SKG,20200305,10.95,11.5,10.95,11.2,180260
SMA,20200305,17,17,17,17,300
SMB,20200305,30.5,30.5,30.2,30.3,10220
SMC,20200305,12.2,12.6,12.2,12.6,1870
SPM,20200305,11.35,11.95,11.35,11.85,160
SRC,20200305,19,19.8,18.6,19.8,9140
SRF,20200305,13.412,13.412,12.283,13.271,3602
SSC,20200305,41.55,47.4,41.55,44.3,30
SSI,20200305,14.227,14.571,14.141,14.442,3836834
ST8,20200305,14,14.4,14,14.1,10580
STB,20200305,12.65,12.7,12.2,12.2,17517480
STG,20200305,17.5,17.5,16.3,17.4,30
STK,20200305,17.7,18,17.35,17.4,189300
SVC,20200305,41.5,42,41.3,42,7310
SVI,20200305,63,69.8,63,64,10030
SVT,20200305,7.27,8.35,7.27,8.35,60
SZC,20200305,17.8,18,17.7,17.7,315830
SZL,20200305,38.1,38.1,37.35,37.4,44940
TAC,20200305,22.408,22.408,21.112,21.39,1512
TBC,20200305,23.7,24.2,23.7,24.2,10800
TCB,20200305,22.55,22.85,22.3,22.3,2022250
TCD,20200305,10.65,10.65,10.65,10.65,0
TCH,20200305,31.7,32.9,31.2,32.9,2239250
TCL,20200305,17.173,17.659,16.952,17.306,8041
TCM,20200305,18.3,18.4,18.05,18.1,303950
TCO,20200305,12.9,12.9,11.3,12.75,60
TCR,20200305,3.27,3.27,3.27,3.27,0
TCT,20200305,38,38,38,38,2010
TDC,20200305,8.15,8.2,8.1,8.13,44430
TDG,20200305,2.01,2.01,2,2.01,639600
TDH,20200305,9.5,9.65,9.46,9.5,316760
TDM,20200305,22.49,22.589,22.094,22.094,232606
TDW,20200305,23.088,23.088,23.088,23.088,0
TEG,20200305,3.75,3.75,3.75,3.75,150
TGG,20200305,1.55,1.6,1.5,1.5,193350
THG,20200305,43.829,44.207,40.807,43.829,8734
THI,20200305,27.8,27.8,27.8,27.8,0
TIP,20200305,18.6,18.7,18.2,18.2,24590
TIX,20200305,26.343,26.343,26.343,26.343,0
TLD,20200305,4.5,4.54,4.47,4.47,120320
TLG,20200305,38.5,38.5,37.2,37.8,8210
TLH,20200305,3.25,3.29,3.23,3.27,6160
TMP,20200305,35.4,35.4,35.3,35.3,1920
TMS,20200305,26.5,26.6,25.55,25.55,1510
TMT,20200305,5.1,5.24,5.1,5.24,3350
TN1,20200305,60,60.9,59.9,60.9,4610
TNA,20200305,17.5,18.5,17.5,18.25,283500
TNC,20200305,12.3,12.3,12.3,12.3,0
TNI,20200305,10.05,10.1,9.99,10.05,309790
TNT,20200305,1.52,1.55,1.51,1.51,80270
TPB,20200305,22.3,22.3,21.9,22,310620
TPC,20200305,9.76,9.76,9.76,9.76,0
TRA,20200305,53.5,55.8,53.5,55.3,3460
TRC,20200305,29.9,30,29.5,29.5,3580
TS4,20200305,3,3.05,3,3.05,28040
TSC,20200305,2.42,2.42,2.15,2.2,593080
TTB,20200305,3.53,3.7,3.53,3.53,502530
TTE,20200305,11.65,12.5,11.65,12.5,20
TTF,20200305,2.86,2.89,2.81,2.81,990300
TV2,20200305,69.2,70,68.5,68.5,3700
TVB,20200305,17,17.15,16.65,16.85,170080
TVS,20200305,11.9,12.2,11.3,11.4,51430
TVT,20200305,21.421,21.421,20.707,21.153,919
TYA,20200305,13.9,13.9,13.55,13.9,13710
UDC,20200305,3.88,3.88,3.72,3.72,730
UIC,20200305,34.222,34.222,34.222,34.222,111
VAF,20200305,6.86,6.86,6.86,6.86,10
VCB,20200305,82.2,83.6,82.2,83.1,833710
VCF,20200305,192,197,192,197,20
VCI,20200305,26.45,26.8,26,26.4,69690
VDP,20200305,28.829,29.911,28.829,29.911,447
VDS,20200305,6.62,7.05,6.62,7.05,220
VFG,20200305,43.9,43.9,41,42,4710
VGC,20200305,18.5,18.7,18.3,18.5,505220
VHC,20200305,32.8,33,32.05,32.05,163510
VHM,20200305,80.1,81.5,80.1,81,361110
VIC,20200305,105.1,105.9,103.8,105.6,352300
VID,20200305,3.75,4,3.75,4,40
VIP,20200305,5.15,5.15,5.02,5.14,6420
VIS,20200305,22.5,23,22.5,23,110
VJC,20200305,121.5,123.9,121.4,123,413440
VMD,20200305,20,21,20,21,170
VND,20200305,13.75,13.75,13.5,13.75,166170
VNE,20200305,4.1,4.1,3.84,3.91,393600
VNG,20200305,16.1,16.25,16,16.15,282100
VNL,20200305,14.539,14.539,14.539,14.539,21
VNM,20200305,105,105.9,104.5,104.5,438020
VNS,20200305,9.81,9.81,9.78,9.8,38970
VOS,20200305,1.58,1.65,1.57,1.62,498780
VPB,20200305,27.5,28.45,27.2,27.85,4983410
VPD,20200305,15.05,15.2,15,15.2,310
VPG,20200305,16.278,16.349,16.278,16.278,84673
VPH,20200305,3.9,3.91,3.82,3.91,8540
VPI,20200305,41.65,41.9,41.55,41.55,542000
VPS,20200305,10,10,10,10,200
VRC,20200305,6.8,6.8,6.43,6.5,294760
VRE,20200305,28.65,29,28.6,28.6,859920
VSC,20200305,24,24.8,24,24.5,84010
VSH,20200305,21.9,21.9,21.9,21.9,0
VSI,20200305,23.4,23.5,22.5,22.5,2360
VTB,20200305,13.5,14.1,12.3,12.4,2490
VTO,20200305,7.69,7.7,7.6,7.6,6080
YBM,20200305,3.99,4,3.91,3.97,1130
YEG,20200305,78.8,78.8,78.8,78.8,41490
AAA,20200304,12.6,12.65,12.45,12.65,1420570
AAM,20200304,11.5,11.9,11.5,11.9,1340
ABT,20200304,30.564,31.05,30.564,31.05,526
ACC,20200304,19.4,19.4,19.2,19.2,20
ACL,20200304,19.6,19.6,19,19.35,2540
ADS,20200304,9.91,10,9.91,10,20
AGG,20200304,27.9,28.05,27.8,28,228870
AGM,20200304,10.15,10.15,9.8,10.1,2000
AGR,20200304,3.33,3.4,3.3,3.4,95520
AMD,20200304,2.68,2.68,2.68,2.68,519570
ANV,20200304,16.919,16.919,16.637,16.684,49822
APC,20200304,18,18,17.6,17.95,640
APG,20200304,9.7,9.8,9.5,9.8,717800
ASM,20200304,5.83,5.86,5.76,5.77,2290840
ASP,20200304,6.17,6.39,6.01,6.35,41190
AST,20200304,63,63,60,61,22360
ATG,20200304,0.61,0.64,0.61,0.62,4260
BBC,20200304,52.5,52.5,50,51,4530
BCE,20200304,6.9,6.9,6.78,6.89,25330
BCG,20200304,6.11,6.2,6.07,6.2,168430
BFC,20200304,11.95,12,11.9,12,25420
BHN,20200304,59,59,58.5,58.5,150
BIC,20200304,25.3,25.3,25.3,25.3,1000
BID,20200304,47,47,45.9,46.15,658350
BMC,20200304,12.4,12.7,12.3,12.7,11480
BMI,20200304,20.467,20.514,20.28,20.514,36080
BMP,20200304,39.315,40.081,39.22,39.985,87111
BRC,20200304,10.85,10.85,10.85,10.85,0
BSI,20200304,9,9.2,8.8,9.1,17160
BTP,20200304,13.6,13.6,13.4,13.5,16300
BTT,20200304,31,35.5,31,35.5,220
BVH,20200304,55.7,55.7,55,55.7,98150
BWE,20200304,21,21.35,20.9,21,37200
C32,20200304,21.2,22,21.05,21.9,84180
C47,20200304,9,9,9,9,7160
CAV,20200304,56.662,56.662,56.662,56.662,104
CCI,20200304,13.981,14.692,13.081,13.081,47651
CCL,20200304,5.92,6.1,5.92,6.07,83270
CDC,20200304,18,18,16.1,16.7,150
CEE,20200304,14.2,14.2,14,14,9460
CHP,20200304,20,20.2,20,20.2,12100
CIG,20200304,1.86,1.86,1.86,1.86,0
CII,20200304,22.5,22.65,22,22.65,269650
CLC,20200304,29.1,30,28.9,30,12780
CLG,20200304,2.15,2.31,2.15,2.27,101280
CLL,20200304,27.5,27.5,27.5,27.5,0
CLW,20200304,27.6,27.6,27.6,27.6,0
CMG,20200304,30.4,31.3,30.4,31,7080
CMV,20200304,18.6,18.6,18.6,18.6,0
CMX,20200304,13.3,13.3,12.6,12.6,110630
CNG,20200304,22.75,22.95,22.75,22.95,1690
COM,20200304,49.9,49.9,49.9,49.9,0
CRC,20200304,13,13,12.8,12.85,24880
CRE,20200304,22.6,22.65,22.4,22.55,188680
CSM,20200304,15,15.1,14.9,15.1,72740
CSV,20200304,21,21.15,20.9,21,72130
CTD,20200304,70,72.5,68.5,68.5,291500
CTF,20200304,22,22.65,22,22.65,146100
CTG,20200304,26.3,26.45,26,26.45,4587660
CTI,20200304,21.9,22,21.85,21.9,155550
CTS,20200304,6.94,6.95,6.81,6.9,27630
CVT,20200304,18.95,19.4,18.95,19.2,447380
D2D,20200304,59.927,60.803,59.246,60.122,166417
DAG,20200304,5.8,5.8,5.7,5.75,96400
DAH,20200304,8.4,8.59,8.19,8.48,185670
DAT,20200304,15.85,15.85,15.85,15.85,10
DBC,20200304,16.553,17.188,16.511,16.595,307487
DBD,20200304,45.957,46.054,45.473,45.667,22449
DCL,20200304,21,22,20.5,22,13150
DCM,20200304,6.02,6.32,6.01,6.26,882950
DGW,20200304,26.85,27.5,26.5,26.9,515460
DHA,20200304,30.082,30.082,28.86,29.142,4627
DHC,20200304,37.357,37.454,36.386,37.308,151807
DHG,20200304,90.084,91.537,88.147,90.859,101822
DHM,20200304,3.47,3.74,3.47,3.74,13110
DIC,20200304,2.18,2.28,2.14,2.28,258640
DIG,20200304,13.1,13.6,13.05,13.6,2211650
DLG,20200304,1.85,1.97,1.8,1.97,10398070
DMC,20200304,62,62,59.9,60.6,4740
DPG,20200304,26.911,28.641,26.911,28.641,409528
DPM,20200304,11.975,12.651,11.781,12.313,1379741
DPR,20200304,38.75,38.75,37.5,37.5,4610
DQC,20200304,12.85,12.99,12.803,12.897,6356
DRC,20200304,22.15,22.25,21.9,22,312680
DRH,20200304,6.58,7,6.18,6.2,2202520
DRL,20200304,51.146,51.146,51.146,51.146,31
DSN,20200304,49.7,49.7,49,49.7,2240
DTA,20200304,4.28,4.28,3.99,4.15,55140
DTL,20200304,12.4,12.4,12.4,12.4,10
DTT,20200304,11.1,12.7,11.1,12.7,230
DVP,20200304,34.8,34.95,34.8,34.95,3660
DXG,20200304,12.4,13.1,12.35,12.95,3447470
DXV,20200304,3.1,3.1,3.1,3.1,0
E1VFVN30,20200304,13.95,13.97,13.83,13.87,1366600
EIB,20200304,17.65,17.65,17.2,17.5,135790
ELC,20200304,5.81,6.15,5.8,6.15,122850
EMC,20200304,12,12,12,12,0
EVE,20200304,9.269,9.637,9.269,9.545,69556
EVG,20200304,2.55,2.6,2.53,2.55,321820
FCM,20200304,6.4,6.5,6.4,6.5,250
FCN,20200304,9.19,9.32,9.19,9.3,243010
FDC,20200304,12.95,12.95,12.95,12.95,0
FIR,20200304,32.75,33.05,32.75,32.95,58170
FIT,20200304,7.2,7.3,6.81,7.2,367130
FLC,20200304,3.94,4.14,3.93,4.14,19548210
FMC,20200304,23.05,23.1,22.95,23.1,37440
FPT,20200304,47.34,47.34,46.828,47.34,1947055
FRT,20200304,19.6,19.8,19.2,19.5,212110
FTM,20200304,2.03,2.03,1.9,2.02,858110
FTS,20200304,11.691,11.866,11.517,11.778,114256
GAB,20200304,115,116.6,113.9,116.5,277960
GAS,20200304,79.5,79.5,77.8,78.1,307460
GDT,20200304,28.3,28.3,28,28.05,7850
GEG,20200304,21,22.45,21,22.45,427690
GEX,20200304,17.7,17.7,17.45,17.5,1155240
GIL,20200304,18.149,18.491,18.002,18.149,5805
GMC,20200304,17.5,18,17.5,17.85,16310
GMD,20200304,19.1,19.3,19,19.15,270000
GSP,20200304,10.25,10.9,10.25,10.35,3390
GTA,20200304,11.701,11.701,11.701,11.701,0
GTN,20200304,16.25,16.65,16.25,16.55,156450
GVR,20200304,13,13.1,12.4,12.6,1656538
HAG,20200304,3.33,3.54,3.29,3.52,6200000
HAH,20200304,10.4,10.65,10.4,10.5,16760
HAI,20200304,3.04,3.04,3.04,3.04,1820150
HAP,20200304,3.33,3.33,3.23,3.32,7700
HAR,20200304,3.25,3.55,3.25,3.52,826010
HAS,20200304,7.1,7.1,7.1,7.1,1380
HAX,20200304,10.115,10.333,10.071,10.115,109264
HBC,20200304,10.35,10.85,10.2,10.75,4232960
HCD,20200304,2.36,2.42,2.3,2.3,174540
HCM,20200304,17.1,17.85,17.1,17.75,1404620
HDB,20200304,27.7,28.25,27.7,28.15,1566000
HDC,20200304,16.839,17.707,16.839,17.533,576862
HDG,20200304,26.1,26.5,26.05,26.3,149140
HHS,20200304,5.19,5.45,5,5.14,3448680
HID,20200304,2.57,2.57,2.533,2.57,1545024
HII,20200304,13.5,13.5,12.5,13.2,211660
HMC,20200304,11.65,12.15,11.65,12,3140
HNG,20200304,13.5,13.5,13.3,13.4,163350
HOT,20200304,29.15,29.15,29.15,29.15,10
HPG,20200304,22.4,22.6,22.35,22.35,2946050
HPX,20200304,23.384,23.471,23.384,23.427,244505
HQC,20200304,1.1,1.1,1.06,1.09,8761110
HRC,20200304,39.55,43,39.55,43,190
HSG,20200304,7.221,7.373,7.202,7.325,2811161
HSL,20200304,5.78,6,5.78,5.92,30860
HT1,20200304,14.1,14.3,13.8,14.1,85170
HTI,20200304,11.2,11.2,11.2,11.2,0
HTL,20200304,14.45,14.95,14.45,14.95,20
HTN,20200304,17.6,17.75,17.5,17.75,52780
HTT,20200304,0.9,0.96,0.89,0.89,20020
HTV,20200304,13,13,12.7,12.95,8850
HU1,20200304,7.6,7.6,7.6,7.6,0
HU3,20200304,7.5,7.5,7.1,7.1,100
HUB,20200304,19.2,19.2,19.2,19.2,30
HVG,20200304,6.69,7,6.51,7,81900
HVH,20200304,10.8,11.4,10.75,11.15,570560
HVN,20200304,22.7,24.25,22.6,24.25,1625180
HVX,20200304,3.75,3.75,3.75,3.75,0
IBC,20200304,20.75,20.8,20.6,20.8,110950
ICT,20200304,13.9,13.9,13.6,13.6,29400
IDI,20200304,4.37,4.49,4.3,4.45,773780
IJC,20200304,13.3,13.3,13,13.2,23360
ILB,20200304,14.55,14.9,14.55,14.9,10990
IMP,20200304,58.7,58.7,57.9,58.3,53900
ITA,20200304,2.31,2.41,2.26,2.37,3921080
ITC,20200304,14.223,14.223,14.223,14.223,0
ITD,20200304,9,9,8.9,9,150
JVC,20200304,3.3,3.43,3.28,3.37,640100
KBC,20200304,14.75,14.95,14.5,14.85,3220470
KDC,20200304,18.2,18.2,18,18.2,182220
KDH,20200304,24.6,24.9,24.6,24.8,205010
KHP,20200304,9.34,9.38,9,9.34,1980
KMR,20200304,2.58,2.58,2.54,2.58,16890
KOS,20200304,28.3,28.6,27.6,27.9,202580
KPF,20200304,25.1,25.1,25.1,25.1,0
KSB,20200304,20.25,21.5,20.25,20.7,1390350
L10,20200304,13.55,13.55,13.55,13.55,20
LAF,20200304,9.6,9.6,9.6,9.6,0
LBM,20200304,24.903,25.096,24.903,25.096,1758
LCG,20200304,6.32,6.45,6.26,6.4,77740
LCM,20200304,0.62,0.65,0.62,0.63,20340
LDG,20200304,6.2,6.66,6.12,6.66,5318060
LEC,20200304,16.65,17.5,16.65,17.5,590
LGC,20200304,48,48,45.8,45.8,210
LGL,20200304,5.8,5.95,5.75,5.95,1700
LHG,20200304,14.25,14.5,14.25,14.35,30920
LIX,20200304,44.798,45.591,44.798,45.591,17768
LM8,20200304,15.7,15.7,15.6,15.6,190
LMH,20200304,2.03,2.1,2.01,2.1,1128380
LSS,20200304,5.31,5.6,5.31,5.45,60870
MBB,20200304,20.8,20.85,20.6,20.75,3856070
MCG,20200304,1.58,1.75,1.58,1.68,64130
MCP,20200304,14.963,14.963,14.963,14.963,106
MDG,20200304,12.6,12.6,11,11,90
MHC,20200304,2.85,2.9,2.82,2.85,8610
MSH,20200304,40.8,40.9,40.75,40.75,43270
MSN,20200304,48.9,49.35,48.65,49,909830
MWG,20200304,105.9,106,104.6,106,680740
NAF,20200304,25.9,26.1,25.2,26.1,36890
NAV,20200304,19.25,19.25,19.25,19.25,20
NBB,20200304,16.397,16.962,15.875,16.962,10358
NCT,20200304,62.242,62.524,61.773,61.96,66137
NHH,20200304,44.5,46,43,44.95,204190
NKG,20200304,8.25,8.3,8.22,8.22,881410
NLG,20200304,25.6,25.85,25.3,25.8,321710
NNC,20200304,48.65,48.65,48.6,48.6,1210
NSC,20200304,85,88.7,83,86,2170
NT2,20200304,19.6,19.95,19.6,19.95,71920
NTL,20200304,19.807,19.807,19.371,19.758,54008
NVL,20200304,53.7,54.4,53,53.8,586250
NVT,20200304,6.49,6.49,6.49,6.49,100
OGC,20200304,3.4,3.45,3.36,3.39,551670
OPC,20200304,45,45,45,45,150
PAC,20200304,23.2,23.2,22.7,23,4280
PAN,20200304,20.05,20.4,20,20,2180
PC1,20200304,14.6,15,14.3,15,336270
PDN,20200304,61,61,59,60,220
PDR,20200304,23.006,23.095,22.918,23.006,1200213
PET,20200304,7.48,7.48,7.42,7.42,64700
PGC,20200304,14.3,14.3,14,14,17930
PGD,20200304,34.5,34.5,32.1,34.5,9710
PGI,20200304,17.15,17.15,17.15,17.15,10
PHC,20200304,10.8,10.9,10.6,10.6,38930
PHR,20200304,46.5,47,46.5,46.6,327040
PIT,20200304,4.7,4.7,4.6,4.6,310
PJT,20200304,10.5,10.5,10.25,10.25,3850
PLP,20200304,9.25,10.2,9.21,10.2,24730
PLX,20200304,47.723,48.008,47.628,47.723,157076
PME,20200304,54.908,55.385,54.813,55.385,20299
PMG,20200304,17.3,17.35,17.3,17.35,9210
PNC,20200304,11.85,11.85,11.85,11.85,0
PNJ,20200304,80.034,80.426,79.838,80.426,269036
POM,20200304,4.75,4.9,4.75,4.9,4390
POW,20200304,9.95,10.1,9.9,9.96,2680650
PPC,20200304,25.851,26.282,25.755,25.851,135733
PTB,20200304,62.465,62.465,61.684,61.684,13637
PTC,20200304,4.71,5.29,4.71,5.29,3360
PTL,20200304,3.88,3.88,3.88,3.88,10
PVD,20200304,12,12.7,12,12.55,4791830
PVT,20200304,12.15,12.15,11.9,12,689760
PXI,20200304,2.9,2.91,2.88,2.9,47010
PXS,20200304,4.68,4.68,4.6,4.6,21530
PXT,20200304,1.14,1.14,1.07,1.13,2310
QBS,20200304,2.37,2.53,2.37,2.53,101710
QCG,20200304,5.22,5.22,5.22,5.22,62080
RAL,20200304,70.403,70.403,70.403,70.403,0
RDP,20200304,7.1,7.1,7.06,7.06,7620
REE,20200304,32.45,32.75,32.15,32.4,382980
RIC,20200304,6.51,6.51,6.51,6.51,100
ROS,20200304,7.45,7.96,7.31,7.96,4882200
S4A,20200304,26.796,27.48,26.796,27.383,105709
SAB,20200304,170,170.4,168,169,30310
SAM,20200304,10.1,10.1,9.9,10,74880
SAV,20200304,9.1,9.14,8.76,8.95,4490
SBA,20200304,14.95,14.95,14.7,14.9,41830
SBT,20200304,21.1,21.1,20.3,20.9,2467610
SBV,20200304,10.2,10.3,9.9,10.3,24660
SC5,20200304,22,22,20.1,20.1,50
SCD,20200304,27.8,27.8,27.8,27.8,0
SCR,20200304,4.93,5.16,4.93,5.13,3548700
SCS,20200304,103.6,106,103.6,104.5,55020
SFC,20200304,20,20,20,20,200
SFG,20200304,5.55,5.8,5.53,5.79,34150
SFI,20200304,22.8,22.8,22.8,22.8,300
SGN,20200304,76,76,73,73.8,5570
SGR,20200304,14,14.9,14,14.9,160
SGT,20200304,4.99,4.99,4.99,4.99,10
SHA,20200304,4.16,4.16,4.05,4.05,270
SHI,20200304,9,9,8.83,8.96,379420
SHP,20200304,23,23,23,23,0
SII,20200304,19.2,19.2,19.2,19.2,0
SJD,20200304,17.25,17.25,17,17.05,32720
SJF,20200304,1.64,1.65,1.58,1.65,540600
SJS,20200304,19.35,20,19,20,64520
SKG,20200304,10.75,10.8,10.55,10.75,60960
SMA,20200304,17,17,17,17,0
SMB,20200304,30.4,30.9,30,30.9,17690
SMC,20200304,12.6,12.7,12.6,12.7,8030
SPM,20200304,11.4,11.95,11.4,11.95,210
SRC,20200304,19.8,20.5,19.1,19.1,6840
SRF,20200304,12.895,13.554,12.706,13.13,5599
SSC,20200304,44.5,44.5,44.5,44.5,30
SSI,20200304,13.754,14.141,13.668,13.969,3318631
ST8,20200304,14.3,14.3,14.3,14.3,7250
STB,20200304,12.2,12.6,12.1,12.5,12163500
STG,20200304,17.5,17.5,17.5,17.5,10
STK,20200304,17.5,17.8,17.2,17.8,179780
SVC,20200304,44.45,44.45,41,41.25,1630
SVI,20200304,65.3,65.3,65.3,65.3,20
SVT,20200304,7.81,7.81,7.81,7.81,0
SZC,20200304,17.9,17.9,17.5,17.7,303040
SZL,20200304,36.9,37.4,36.7,37.4,17430
TAC,20200304,21.853,21.945,21.853,21.853,108
TBC,20200304,23.4,23.4,23.4,23.4,20
TCB,20200304,22.35,22.6,22.2,22.55,1936620
TCD,20200304,10.65,10.65,10.65,10.65,10
TCH,20200304,34.5,34.55,33.4,33.5,1344340
TCL,20200304,16.952,17.217,16.776,16.864,7917
TCM,20200304,17.5,18.2,17.4,18.1,326740
TCO,20200304,12.1,12.1,10.6,12.1,70
TCR,20200304,3.06,3.27,3.06,3.27,340
TCT,20200304,37.5,37.9,37.5,37.7,14560
TDC,20200304,8.1,8.15,8.08,8.08,19850
TDG,20200304,1.77,1.88,1.74,1.88,601960
TDH,20200304,9.45,9.5,9.42,9.45,381650
TDM,20200304,22.886,23.084,22.54,22.589,146663
TDW,20200304,23.088,23.088,23.088,23.088,0
TEG,20200304,4,4,3.81,3.9,10010
TGG,20200304,1.46,1.55,1.44,1.55,562260
THG,20200304,42.79,43.829,42.318,43.829,10332
THI,20200304,27.8,27.8,27.8,27.8,20
TIP,20200304,18.7,18.7,18.4,18.4,13460
TIX,20200304,26.343,26.343,26.343,26.343,0
TLD,20200304,4.45,4.5,4.45,4.5,161840
TLG,20200304,37.497,37.99,37.497,37.99,43891
TLH,20200304,3.21,3.25,3.17,3.2,76880
TMP,20200304,35.2,35.5,35.2,35.3,3400
TMS,20200304,25.55,26.5,25.5,25.5,1750
TMT,20200304,5.1,5.1,4.9,4.9,910
TN1,20200304,61.8,61.8,60.3,60.3,5280
TNA,20200304,17.7,17.7,17.3,17.5,497550
TNC,20200304,12.3,12.3,12.3,12.3,4700
TNI,20200304,10.15,10.15,9.9,10.05,681000
TNT,20200304,1.5,1.53,1.5,1.53,20460
TPB,20200304,21.75,22.15,21.35,21.9,671700
TPC,20200304,9.76,9.76,9.76,9.76,0
TRA,20200304,55,55,53.5,53.5,12960
TRC,20200304,30,30,29.5,30,510
TS4,20200304,2.85,3.05,2.85,3.05,1050
TSC,20200304,2.14,2.28,2,2.28,943860
TTB,20200304,3.38,3.57,3.38,3.53,620790
TTE,20200304,12.5,12.5,12.5,12.5,10
TTF,20200304,2.7,2.88,2.68,2.85,1187780
TV2,20200304,68,69.4,68,69.4,8710
TVB,20200304,16.8,17,16.7,17,134990
TVS,20200304,11.8,11.8,11.2,11.8,32440
TVT,20200304,21.421,21.421,21.421,21.421,0
TYA,20200304,13.65,14,13.6,13.9,44400
UDC,20200304,3.7,3.89,3.7,3.72,1380
UIC,20200304,34.313,35.216,33.229,34.267,7553
VAF,20200304,6.42,6.42,6.42,6.42,0
VCB,20200304,82,82,81,81.7,581530
VCF,20200304,199,199.9,197,197,530
VCI,20200304,26.4,26.4,26,26,6280
VDP,20200304,29.158,29.158,29.158,29.158,3189
VDS,20200304,7.15,7.15,7.1,7.1,20
VFG,20200304,41.9,43.9,41.9,42,17350
VGC,20200304,18.5,18.6,18.3,18.5,644960
VHC,20200304,33.5,33.6,32.2,32.4,155530
VHM,20200304,79.1,80.5,78.9,80.5,901070
VIC,20200304,104.6,105.5,103.5,105.5,443810
VID,20200304,3.75,3.75,3.75,3.75,240
VIP,20200304,5.16,5.16,5.1,5.15,4570
VIS,20200304,22.5,22.5,22.5,22.5,150
VJC,20200304,120.8,128.7,119.9,121.3,401940
VMD,20200304,21,21,20,20,3410
VND,20200304,13.55,13.75,13.4,13.75,342750
VNE,20200304,4.39,4.39,4.1,4.11,517860
VNG,20200304,16.3,16.35,16,16.15,313410
VNL,20200304,13.648,13.648,13.648,13.648,21
VNM,20200304,105.3,106,104.5,104.8,612800
VNS,20200304,9.88,9.89,9.8,9.8,9250
VOS,20200304,1.57,1.58,1.56,1.58,91600
VPB,20200304,26.95,27.3,26.55,27.15,2990200
VPD,20200304,15,15.1,15,15,3460
VPG,20200304,16.208,16.278,16.208,16.278,77835
VPH,20200304,3.89,3.89,3.88,3.88,760
VPI,20200304,41.6,41.7,41.4,41.55,636860
VPS,20200304,10,10,10,10,10
VRC,20200304,6.58,6.58,6.36,6.52,132930
VRE,20200304,28.3,28.5,28.1,28.45,966120
VSC,20200304,24.15,24.15,24,24,14510
VSH,20200304,21.8,22,21.8,21.9,30560
VSI,20200304,23.5,23.5,22,22,4580
VTB,20200304,13,13.4,13,13.2,3270
VTO,20200304,7.7,7.7,7.56,7.57,10730
YBM,20200304,3.95,4.16,3.9,3.91,10440
YEG,20200304,73.7,73.7,73.7,73.7,13750
AAA,20200303,12.55,12.9,12.55,12.65,2053260
AAM,20200303,11.5,11.9,11.5,11.9,1030
ABT,20200303,30.564,30.564,30.564,30.564,10
ACC,20200303,19.5,19.5,19.5,19.5,20
ACL,20200303,19,19.5,18.5,19.5,8430
ADS,20200303,9.97,10.8,9.97,10.6,870
AGG,20200303,27.7,28,27.6,27.95,214960
AGM,20200303,10.2,10.2,9.9,9.9,880
AGR,20200303,3.36,3.36,3.26,3.33,72990
AMD,20200303,2.51,2.51,2.51,2.51,860320
ANV,20200303,16.073,17.154,16.073,17.107,249024
APC,20200303,17.1,18.5,17.1,17.7,16080
APG,20200303,9.7,9.71,9.5,9.67,655350
ASM,20200303,5.8,5.83,5.74,5.82,2475600
ASP,20200303,6.45,6.45,5.9,6.18,3780
AST,20200303,63,63.3,62,63,41740
ATG,20200303,0.63,0.64,0.61,0.61,40330
BBC,20200303,57.3,57.3,51.5,52.5,500
BCE,20200303,6.99,7.01,6.82,6.9,30940
BCG,20200303,6.07,6.17,6.07,6.11,221640
BFC,20200303,12.2,12.3,11.95,11.95,14600
BHN,20200303,59,60,59,60,60
BIC,20200303,24.8,25.4,24.8,25.4,4710
BID,20200303,46.8,47.75,45.7,46.9,1016900
BMC,20200303,12.7,12.7,12.3,12.5,4280
BMI,20200303,20.841,21.028,20.373,20.7,56774
BMP,20200303,38.742,39.985,38.742,39.602,100022
BRC,20200303,10.85,10.85,10.85,10.85,0
BSI,20200303,9.3,9.3,9,9.11,7420
BTP,20200303,13.5,13.5,13.4,13.5,79280
BTT,20200303,33.2,33.2,33.2,33.2,300
BVH,20200303,55.5,55.8,54.9,55.7,134260
BWE,20200303,21.7,21.8,20.7,21,91630
C32,20200303,21.2,22,21,22,18610
C47,20200303,9.1,9.1,9.1,9.1,200
CAV,20200303,56.662,56.662,55.221,55.221,239
CCI,20200303,13.981,13.981,13.981,13.981,11
CCL,20200303,6.2,6.2,5.9,6.09,67420
CDC,20200303,16.5,16.9,16.5,16.9,30
CEE,20200303,14.2,14.2,14.2,14.2,10850
CHP,20200303,20.4,20.4,20,20,24810
CIG,20200303,1.9,1.9,1.86,1.86,5200
CII,20200303,21.2,22.5,21.2,22.5,423490
CLC,20200303,30,30,29.1,29.8,3720
CLG,20200303,2.15,2.29,2.15,2.25,179030
CLL,20200303,27,27.5,27,27.5,230
CLW,20200303,27.6,27.6,27.6,27.6,0
CMG,20200303,31,31.45,30.6,31.1,24210
CMV,20200303,18.6,18.6,18.6,18.6,10
CMX,20200303,11.8,12.6,11.7,12.6,114930
CNG,20200303,22.75,22.95,22.75,22.8,4340
COM,20200303,47.15,49.9,47.15,49.9,30
CRC,20200303,12.8,13,12.7,12.9,28850
CRE,20200303,22.5,22.75,22.35,22.65,199240
CSM,20200303,15,15.1,14.75,15,73400
CSV,20200303,20.9,21.15,20.85,20.95,76000
CTD,20200303,65.5,68.4,65.1,68.4,238760
CTF,20200303,22.6,22.7,22,22.6,153730
CTG,20200303,26.2,26.95,25.95,26.45,9514110
CTI,20200303,21.1,21.95,20.7,21.9,122320
CTS,20200303,7.01,7.01,6.75,6.9,29320
CVT,20200303,19.2,19.25,18.9,18.95,732980
D2D,20200303,60.706,61.289,58.176,60.803,222530
DAG,20200303,5.81,5.83,5.77,5.8,98300
DAH,20200303,8.58,8.68,8.19,8.44,179670
DAT,20200303,19.2,19.2,17,17,20
DBC,20200303,16.807,16.807,16.511,16.553,323159
DBD,20200303,47.408,47.408,45.957,45.957,19379
DCL,20200303,21.9,22.5,21,21.6,87320
DCM,20200303,6.03,6.06,5.99,6.03,360690
DGW,20200303,25.4,26.85,25.4,26.85,610740
DHA,20200303,29.142,30.506,29.142,29.894,4946
DHC,20200303,36.095,37.745,36.095,37.357,225628
DHG,20200303,93.765,93.765,90.762,90.859,36349
DHM,20200303,3.48,3.73,3.48,3.73,40
DIC,20200303,2.15,2.23,2.1,2.14,190070
DIG,20200303,12.6,13,12.55,13,806940
DLG,20200303,1.82,1.91,1.81,1.85,8537380
DMC,20200303,63.5,63.5,61.1,62.8,4190
DPG,20200303,25.95,26.911,25.614,26.911,437568
DPM,20200303,11.733,11.975,11.588,11.975,407639
DPR,20200303,38.95,38.95,37.7,37.7,65180
DQC,20200303,12.99,13.037,12.85,12.897,7993
DRC,20200303,22.7,22.7,22.15,22.25,154490
DRH,20200303,6.5,6.58,6.4,6.58,1806370
DRL,20200303,50.952,51.146,50.952,51.146,1587
DSN,20200303,48.8,50.5,48.8,50,5450
DTA,20200303,4.27,4.3,4.1,4.28,10220
DTL,20200303,11.7,11.7,11.6,11.6,30
DTT,20200303,11.9,11.9,11.9,11.9,10
DVP,20200303,35.15,35.15,34.5,34.8,7180
DXG,20200303,12.1,12.5,11.95,12.5,1962140
DXV,20200303,3.01,3.1,3.01,3.1,640
E1VFVN30,20200303,14.03,14.1,13.95,14.08,661360
EIB,20200303,17.25,17.75,17.25,17.5,120610
ELC,20200303,5.78,5.9,5.78,5.81,70000
EMC,20200303,12,12,12,12,0
EVE,20200303,9.453,9.453,9.132,9.361,29777
EVG,20200303,2.57,2.71,2.56,2.57,1202740
FCM,20200303,6.35,6.35,6.35,6.35,10
FCN,20200303,9.2,9.36,9.2,9.2,110760
FDC,20200303,12.25,12.95,12.25,12.95,50
FIR,20200303,32.6,32.95,32.6,32.8,64920
FIT,20200303,7.05,7.35,7.05,7.2,330810
FLC,20200303,3.86,3.99,3.84,3.87,9910350
FMC,20200303,23.1,23.4,23,23.05,72440
FPT,20200303,47.937,48.619,47.51,47.681,1399571
FRT,20200303,19.5,20.25,19,19.8,546590
FTM,20200303,2.08,2.08,2,2.03,294920
FTS,20200303,11.211,11.866,11.211,11.691,313575
GAB,20200303,104.5,109.4,104.5,109.3,194310
GAS,20200303,82.9,82.9,80,80,270460
GDT,20200303,27.55,28.5,27.55,28.5,1600
GEG,20200303,20.2,21,19.95,21,369170
GEX,20200303,18.15,18.15,17.5,18.05,1393310
GIL,20200303,18.589,18.589,18.1,18.442,27525
GMC,20200303,17.9,18.3,17.8,18.3,29590
GMD,20200303,19.4,19.4,19,19.15,146770
GSP,20200303,11,11,11,11,180
GTA,20200303,11.701,11.701,11.701,11.701,11
GTN,20200303,16.2,16.6,15.5,16.25,253430
GVR,20200303,14.1,14.1,12.4,13.1,1047030
HAG,20200303,3.3,3.35,3.3,3.31,1644240
HAH,20200303,10.7,10.75,10.4,10.4,149880
HAI,20200303,2.85,2.85,2.84,2.85,4303480
HAP,20200303,3.25,3.45,3.2,3.3,35350
HAR,20200303,3.37,3.47,3.37,3.37,472790
HAS,20200303,7.13,7.13,7.1,7.1,6400
HAX,20200303,10.725,10.769,10.071,10.376,115789
HBC,20200303,10.25,10.45,10.2,10.35,2132620
HCD,20200303,2.35,2.45,2.3,2.36,109190
HCM,20200303,17.6,17.6,17.3,17.3,1035920
HDB,20200303,28,28.3,27.6,27.7,2539510
HDC,20200303,17.099,17.36,16.926,16.969,445457
HDG,20200303,26.9,26.9,26.3,26.3,253300
HHS,20200303,5.1,5.12,5.01,5.12,4302900
HID,20200303,2.289,2.411,2.289,2.411,514312
HII,20200303,13.6,13.75,13.1,13.15,223320
HMC,20200303,11.6,11.75,11.5,11.5,110720
HNG,20200303,13.4,13.5,13.2,13.4,149110
HOT,20200303,31.3,31.3,31.3,31.3,0
HPG,20200303,22.8,22.8,22.3,22.3,4411940
HPX,20200303,22.341,23.732,22.341,23.384,296454
HQC,20200303,1.04,1.1,1.04,1.09,4924300
HRC,20200303,41.8,42,41.8,42,230
HSG,20200303,7.373,7.382,7.221,7.221,3441478
HSL,20200303,5.7,6.04,5.61,5.75,129670
HT1,20200303,14.45,14.45,13.85,14.1,59590
HTI,20200303,11.25,11.25,11.2,11.2,2520
HTL,20200303,15,15,14.45,14.45,5920
HTN,20200303,17.6,17.7,17.5,17.7,49400
HTT,20200303,0.92,0.92,0.9,0.9,830
HTV,20200303,13,13,12.65,13,640
HU1,20200303,6.64,7.6,6.63,7.6,3020
HU3,20200303,7.62,7.62,7.62,7.62,1000
HUB,20200303,18.45,18.8,18,18.8,1240
HVG,20200303,6.77,6.79,6.5,6.7,41730
HVH,20200303,10.45,10.8,10.05,10.8,381550
HVN,20200303,22.5,23,22.5,22.7,789840
HVX,20200303,3.75,3.75,3.75,3.75,220
IBC,20200303,20.8,20.8,20.65,20.75,109350
ICT,20200303,14,14,13.9,13.9,4600
IDI,20200303,4.6,4.6,4.38,4.41,389420
IJC,20200303,13.3,13.3,13,13.25,86710
ILB,20200303,14.8,14.9,14.8,14.9,3840
IMP,20200303,59.6,59.6,57.9,58.7,72150
ITA,20200303,2.25,2.31,2.25,2.3,3000460
ITC,20200303,14.223,14.223,14.223,14.223,7781
ITD,20200303,9.1,9.1,9,9,2980
JVC,20200303,3.3,3.36,3.28,3.32,550990
KBC,20200303,14.55,14.9,14.55,14.9,2621220
KDC,20200303,18,18.3,17.9,18.2,38070
KDH,20200303,24.8,24.8,24.55,24.6,186820
KHP,20200303,9.1,9.35,9,9.35,11240
KMR,20200303,2.56,2.61,2.55,2.59,31530
KOS,20200303,27.8,28.5,27,28.1,243900
KPF,20200303,25.1,25.1,25.1,25.1,0
KSB,20200303,20.8,20.9,20.2,20.55,1250360
L10,20200303,12.7,12.7,12.7,12.7,0
LAF,20200303,9.6,9.6,9.6,9.6,0
LBM,20200303,25.913,25.913,25.48,25.48,62
LCG,20200303,6.29,6.39,6.23,6.39,160080
LCM,20200303,0.65,0.65,0.64,0.65,5630
LDG,20200303,6,6.24,5.94,6.23,3526410
LEC,20200303,16.5,17.9,16.5,17.9,70
LGC,20200303,45.2,45.2,45.2,45.2,0
LGL,20200303,5.62,5.99,5.62,5.75,7460
LHG,20200303,14.4,14.55,14.3,14.45,70850
LIX,20200303,44.897,45.591,44.6,45.591,96416
LM8,20200303,16.8,16.8,16.75,16.75,620
LMH,20200303,2.08,2.12,2.02,2.03,754340
LSS,20200303,5.42,5.42,5.31,5.31,91920
MBB,20200303,21.05,21.15,20.8,20.9,5788700
MCG,20200303,1.73,1.73,1.65,1.65,59650
MCP,20200303,14.022,14.022,14.022,14.022,21
MDG,20200303,11.8,11.8,11.8,11.8,50
MHC,20200303,2.75,2.97,2.75,2.97,510
MSH,20200303,41.5,41.5,40.8,40.8,49970
MSN,20200303,49.2,49.8,48.5,49,1225730
MWG,20200303,107.8,107.8,106.3,106.4,679500
NAF,20200303,26.2,26.5,25.5,25.9,52260
NAV,20200303,19.35,19.35,18,18,1200
NBB,20200303,16.484,16.788,16.397,16.788,13944
NCT,20200303,61.022,62.524,61.022,62.148,21037
NHH,20200303,45.25,45.5,43,45.25,203770
NKG,20200303,8.29,8.45,8.28,8.29,732870
NLG,20200303,25.75,25.95,25.65,25.8,500350
NNC,20200303,49.25,49.6,48.15,49.3,137300
NSC,20200303,83.5,85.9,83.5,85.9,910
NT2,20200303,19.75,20.1,19.75,19.9,181630
NTL,20200303,19.371,20.339,19.371,19.564,136439
NVL,20200303,53.3,54.1,53.3,53.7,721830
NVT,20200303,6.1,6.5,6.1,6.5,1530
OGC,20200303,3.49,3.52,3.4,3.41,708130
OPC,20200303,45,47,45,45,780
PAC,20200303,22.9,23.3,22.9,23.2,6350
PAN,20200303,20.4,21,20,20.05,14330
PC1,20200303,14.2,14.8,14.2,14.65,279470
PDN,20200303,61,61,56.5,61,2020
PDR,20200303,23.006,23.095,22.829,23.095,1326209
PET,20200303,7.49,7.5,7.42,7.42,75190
PGC,20200303,14,14.4,14,14,24240
PGD,20200303,36.5,36.5,34.5,34.5,2810
PGI,20200303,16.8,16.8,16.05,16.05,8640
PHC,20200303,10.4,10.8,10.4,10.75,27440
PHR,20200303,47,47.5,46.6,47,762450
PIT,20200303,4.49,4.75,4.4,4.4,5290
PJT,20200303,11.1,11.1,9.86,11,4140
PLP,20200303,8.73,9.9,8.73,9.9,26690
PLX,20200303,48.387,48.861,47.723,47.723,255002
PME,20200303,55.289,56.719,54.908,55.671,22008
PMG,20200303,17.35,17.35,17.3,17.3,4590
PNC,20200303,12,12,11.85,11.85,1000
PNJ,20200303,80.817,80.817,79.838,80.23,398766
POM,20200303,4.61,4.8,4.61,4.75,10430
POW,20200303,10.2,10.25,9.93,9.93,2539230
PPC,20200303,26.186,26.282,25.612,25.851,333724
PTB,20200303,62.66,62.66,61.489,61.977,9590
PTC,20200303,4.42,5.05,4.42,5.05,20
PTL,20200303,3.88,3.88,3.88,3.88,310
PVD,20200303,12.35,12.35,12,12.1,2095870
PVT,20200303,12.45,12.45,12.1,12.15,908470
PXI,20200303,2.92,2.93,2.9,2.9,21100
PXS,20200303,4.68,5,4.6,4.68,185360
PXT,20200303,1.2,1.2,1.13,1.14,17330
QBS,20200303,2.35,2.44,2.35,2.37,36190
QCG,20200303,4.88,4.88,4.88,4.88,60960
RAL,20200303,69.921,70.403,69.921,70.403,1680
RDP,20200303,7.2,7.59,7.2,7.59,40
REE,20200303,32.8,32.85,32.4,32.4,523910
RIC,20200303,7,7,7,7,0
ROS,20200303,7.34,7.63,7.34,7.44,2603760
S4A,20200303,26.894,26.894,26.894,26.894,1380
SAB,20200303,172.5,172.5,169,170,129270
SAM,20200303,10.2,10.2,10.05,10.1,48780
SAV,20200303,9,9,8.7,8.76,8770
SBA,20200303,14.8,14.8,14.8,14.8,10800
SBT,20200303,21.3,21.55,19.95,21.1,2658250
SBV,20200303,10.2,10.3,10.2,10.2,15250
SC5,20200303,21.6,21.65,20.8,20.8,590
SCD,20200303,27,27.8,26.8,27.8,1070
SCR,20200303,5.01,5.1,4.93,4.93,1762820
SCS,20200303,103.3,106,103.3,103.6,37680
SFC,20200303,20,20,20,20,60
SFG,20200303,5.65,5.79,5.55,5.69,27500
SFI,20200303,22.8,22.8,22.8,22.8,350
SGN,20200303,72.5,75,72.5,74.5,11080
SGR,20200303,15,15,15,15,10720
SGT,20200303,4.56,4.95,4.55,4.95,6320
SHA,20200303,4.3,4.3,4.15,4.3,950
SHI,20200303,8.87,9,8.76,9,1550160
SHP,20200303,23.5,23.5,23,23,50
SII,20200303,19.2,19.2,19.2,19.2,0
SJD,20200303,17,17.1,17,17.1,8110
SJF,20200303,1.56,1.65,1.56,1.63,217140
SJS,20200303,18.65,20,18.6,19.35,267820
SKG,20200303,10.5,10.75,10.5,10.65,127780
SMA,20200303,17,17,17,17,300
SMB,20200303,31.95,31.95,30,30.4,23280
SMC,20200303,12.65,12.65,12.1,12.6,4020
SPM,20200303,12.05,12.05,12.05,12.05,530
SRC,20200303,19.5,19.5,19.5,19.5,10
SRF,20200303,13.554,14.118,12.801,13.648,6045
SSC,20200303,47.7,47.7,47.7,47.7,10
SSI,20200303,13.84,13.969,13.711,13.711,2429384
ST8,20200303,14.1,14.3,13.9,14.3,1530
STB,20200303,12.6,12.7,12.15,12.25,15552620
STG,20200303,17,17,17,17,0
STK,20200303,18.3,18.3,17.5,17.65,145100
SVC,20200303,43,43,38.05,42.6,7600
SVI,20200303,72.5,77,68,68,3950
SVT,20200303,7.81,7.81,7.81,7.81,0
SZC,20200303,18.2,18.2,17.5,17.9,380310
SZL,20200303,37,37.5,36.7,36.8,16350
TAC,20200303,22.038,22.038,21.945,21.945,248
TBC,20200303,24,24,23.3,23.3,380
TCB,20200303,22.85,23,22.5,22.5,2162150
TCD,20200303,9.35,10.7,9.35,10.65,350
TCH,20200303,33.8,34.75,33.3,34.45,4446520
TCL,20200303,16.334,16.908,16.334,16.864,27261
TCM,20200303,18.2,18.3,17.7,17.7,331690
TCO,20200303,12.95,12.95,11.35,11.35,20
TCR,20200303,3.28,3.28,3.28,3.28,0
TCT,20200303,38,38,37.5,37.5,6930
TDC,20200303,8.05,8.15,8.05,8.15,58110
TDG,20200303,1.69,1.76,1.69,1.76,254130
TDH,20200303,9.64,9.64,9.45,9.45,505770
TDM,20200303,23.283,23.481,22.787,22.936,124892
TDW,20200303,23.088,23.088,23.088,23.088,0
TEG,20200303,4.09,4.09,4.09,4.09,10
TGG,20200303,1.42,1.48,1.4,1.45,234070
THG,20200303,42.318,42.507,42.035,42.412,11529
THI,20200303,27.9,27.9,27.9,27.9,0
TIP,20200303,19.4,19.4,18.6,18.7,19070
TIX,20200303,26.343,26.343,26.343,26.343,10
TLD,20200303,4.58,4.58,4.37,4.42,133260
TLG,20200303,37.694,37.694,37.299,37.497,73391
TLH,20200303,3.17,3.2,3.17,3.2,55890
TMP,20200303,35.5,35.8,35.05,35.8,1020
TMS,20200303,26.4,26.5,26.4,26.5,1000
TMT,20200303,4.91,4.91,4.91,4.91,0
TN1,20200303,62.2,62.2,62,62.2,860
TNA,20200303,17.5,17.7,17.3,17.7,82750
TNC,20200303,12.2,12.2,12.2,12.2,0
TNI,20200303,10.1,10.25,9.98,10.15,747380
TNT,20200303,1.5,1.54,1.49,1.49,49260
TPB,20200303,21.5,21.75,21.35,21.4,254330
TPC,20200303,9.76,9.76,9.76,9.76,110
TRA,20200303,55.9,57.9,55,55,7410
TRC,20200303,30,30,30,30,800
TS4,20200303,3,3,3,3,8000
TSC,20200303,2.1,2.18,2.06,2.14,702640
TTB,20200303,3.37,3.46,3.37,3.38,610850
TTE,20200303,11.7,11.7,11.7,11.7,20
TTF,20200303,2.7,2.76,2.67,2.7,840710
TV2,20200303,67.8,71,67.3,69.3,6580
TVB,20200303,16.6,16.8,16.55,16.8,141860
TVS,20200303,11.8,11.8,11.45,11.45,15950
TVT,20200303,21.644,21.644,21.421,21.421,695
TYA,20200303,14.2,14.2,13.55,14.05,7940
UDC,20200303,3.87,3.87,3.7,3.7,1320
UIC,20200303,34.222,34.313,33.41,34.313,2636
VAF,20200303,6.42,6.42,6.42,6.42,10
VCB,20200303,83.5,83.5,82.2,82.2,848270
VCF,20200303,192,192,191,191,80
VCI,20200303,26.5,26.5,26,26,29910
VDP,20200303,29.205,29.205,29.205,29.205,0
VDS,20200303,6.9,6.9,6.7,6.7,1090
VFG,20200303,42.7,42.8,41.6,41.6,14120
VGC,20200303,18.6,18.6,18.3,18.5,166640
VHC,20200303,32.45,33.7,32.45,33.5,219190
VHM,20200303,80.5,81.1,80.2,80.5,742520
VIC,20200303,105.1,105.6,104.5,105.5,557950
VID,20200303,4,4,3.51,3.51,1200
VIP,20200303,5.01,5.1,5.01,5.05,29600
VIS,20200303,22.5,22.5,22.5,22.5,150
VJC,20200303,120.5,121.9,120.3,120.8,335300
VMD,20200303,21.5,21.5,21.5,21.5,2000
VND,20200303,13.5,13.8,13.3,13.8,519750
VNE,20200303,4.11,4.11,4.11,4.11,179730
VNG,20200303,16.7,16.7,16.3,16.3,296420
VNL,20200303,12.757,12.757,11.162,12.757,1823
VNM,20200303,105.5,106.2,104.6,105.3,741380
VNS,20200303,9.99,9.99,9.8,9.88,23670
VOS,20200303,1.53,1.6,1.53,1.56,158700
VPB,20200303,27.5,27.6,27.1,27.15,2436430
VPD,20200303,15,15,15,15,4800
VPG,20200303,16.208,16.278,16.137,16.208,82469
VPH,20200303,3.85,3.91,3.63,3.89,25200
VPI,20200303,41.3,41.6,41.25,41.5,551920
VPS,20200303,10.65,10.65,10.65,10.65,280
VRC,20200303,6.5,6.72,6.5,6.56,164910
VRE,20200303,29.05,29.05,28.45,28.45,1767430
VSC,20200303,23.5,24.15,23.5,24.15,99830
VSH,20200303,21.8,22.1,21.8,21.8,24030
VSI,20200303,24,24,21.4,22,3670
VTB,20200303,12.8,13.15,12.75,12.8,580
VTO,20200303,7.52,7.65,7.52,7.6,9050
YBM,20200303,3.91,3.95,3.89,3.89,2760
YEG,20200303,68.9,68.9,68.9,68.9,27800
AAA,20200302,12.35,12.4,12.25,12.4,1233480
AAM,20200302,11.2,12,11.2,11.5,500
ABT,20200302,32.02,32.02,32.02,32.02,10
ACC,20200302,19.5,19.5,19.5,19.5,0
ACL,20200302,19.8,19.9,18.6,18.6,10140
ADS,20200302,10.2,10.9,10.2,10.7,3600
AGG,20200302,27.4,28.1,27.35,27.7,267890
AGM,20200302,10.2,10.2,9.8,9.8,3320
AGR,20200302,3.2,3.34,3.2,3.3,81530
AMD,20200302,2.27,2.35,2.25,2.35,10721060
ANV,20200302,16.355,16.449,16.026,16.073,83324
APC,20200302,17.75,17.75,17.75,17.75,570
APG,20200302,9.5,9.6,9.3,9.6,607750
ASM,20200302,5.81,5.82,5.69,5.74,1728910
ASP,20200302,5.99,6.1,5.85,6.1,26940
AST,20200302,55.8,63.1,55.8,62,40310
ATG,20200302,0.6,0.63,0.6,0.63,43380
BBC,20200302,53.8,53.8,53.8,53.8,10
BCE,20200302,6.86,6.92,6.86,6.92,9460
BCG,20200302,6.08,6.15,6.02,6.08,143160
BFC,20200302,12.1,12.1,12,12.1,610
BHN,20200302,61.9,62,59,59,310
BIC,20200302,25.9,25.9,25.9,25.9,2010
BID,20200302,45.9,45.9,45,45.15,568290
BMC,20200302,12.3,12.9,12.2,12.5,15070
BMI,20200302,20.747,20.887,20.373,20.841,43014
BMP,20200302,39.124,39.268,38.55,38.742,331196
BRC,20200302,10.85,10.85,10.85,10.85,0
BSI,20200302,9.8,9.8,9.3,9.3,6950
BTP,20200302,13.5,13.5,13.35,13.45,8290
BTT,20200302,31.05,31.05,31.05,31.05,0
BVH,20200302,54.9,55.5,54.7,54.7,150220
BWE,20200302,21,21.75,21,21.2,151350
C32,20200302,21.4,21.5,21.3,21.5,3950
C47,20200302,9.2,9.4,9.2,9.4,270
CAV,20200302,53.781,53.781,53.781,53.781,115
CCI,20200302,13.271,13.981,13.223,13.223,7015
CCL,20200302,5.9,6.2,5.71,6.03,206490
CDC,20200302,16.4,16.95,16.4,16.95,530
CEE,20200302,13.8,14.15,13.8,14,29660
CHP,20200302,19.75,20,19.75,20,1730
CIG,20200302,1.81,2,1.81,2,1170
CII,20200302,21.55,21.55,21.1,21.5,455640
CLC,20200302,28.55,30,28.55,29.9,2190
CLG,20200302,2.15,2.26,2.1,2.2,136950
CLL,20200302,27,27,27,27,80
CLW,20200302,27.6,27.6,27.6,27.6,0
CMG,20200302,30.4,30.8,30,30.4,19330
CMV,20200302,20,20,20,20,0
CMX,20200302,12.25,12.25,11.4,11.8,104640
CNG,20200302,22.7,23,22.7,22.75,12570
COM,20200302,49,49,49,49,20
CRC,20200302,12.85,12.85,12,12.75,43990
CRE,20200302,22.6,22.6,22.2,22.5,107030
CSM,20200302,14.9,15.05,14.8,14.8,50810
CSV,20200302,20.95,21,20.7,20.95,63180
CTD,20200302,62.3,65,62,64,166400
CTF,20200302,22.1,22.7,22.05,22.7,156220
CTG,20200302,25.95,26.05,25.4,25.5,4873970
CTI,20200302,21.95,22.05,21.95,22,112880
CTS,20200302,6.72,6.8,6.72,6.8,37260
CVT,20200302,19.1,19.1,18.9,18.95,569060
D2D,20200302,58.176,61.192,58.176,59.83,159078
DAG,20200302,5.8,5.82,5.41,5.8,140200
DAH,20200302,8.6,8.6,8.15,8.44,104650
DAT,20200302,18.2,18.2,18.2,18.2,330
DBC,20200302,15.918,16.511,15.918,16.214,297567
DBD,20200302,47.408,47.408,45.473,46.441,28547
DCL,20200302,21,21.6,20.4,21.6,93470
DCM,20200302,6.08,6.08,6,6.02,407890
DGW,20200302,25.1,25.15,24.7,25.1,492320
DHA,20200302,29.142,30.365,29.142,30.318,298
DHC,20200302,34.834,35.998,34.834,35.901,201172
DHG,20200302,92.99,93.474,89.987,92.022,18087
DHM,20200302,3.74,3.74,3.74,3.74,0
DIC,20200302,2.25,2.26,2.14,2.14,174110
DIG,20200302,12.55,12.75,12.4,12.4,490500
DLG,20200302,1.76,1.83,1.76,1.79,3650190
DMC,20200302,61.5,62.9,60,62.9,960
DPG,20200302,24.989,26.238,24.941,25.181,291449
DPM,20200302,11.443,11.637,11.443,11.588,176705
DPR,20200302,37.7,37.9,37.5,37.65,23410
DQC,20200302,12.99,13.084,12.99,13.084,3766
DRC,20200302,22.35,22.55,22.1,22.15,265100
DRH,20200302,5.75,6.15,5.7,6.15,1489930
DRL,20200302,51.437,51.437,50.758,51.146,82
DSN,20200302,50.5,50.5,48.5,48.8,14580
DTA,20200302,3.9,4.16,3.9,4.1,17470
DTL,20200302,11.1,11.8,11.1,11.8,120
DTT,20200302,12.7,12.7,12.7,12.7,0
DVP,20200302,35.2,35.5,34.3,35,3190
DXG,20200302,12,12,11.8,11.85,915620
DXV,20200302,2.91,3.2,2.91,3.2,250
E1VFVN30,20200302,13.8,13.99,13.79,13.99,1406800
EIB,20200302,16.95,17.8,16.95,17.7,364250
ELC,20200302,5.9,5.9,5.78,5.78,46730
EMC,20200302,12,12,12,12,0
EVE,20200302,9.178,9.453,8.994,9.086,57321
EVG,20200302,2.45,2.68,2.45,2.57,1027980
FCM,20200302,6.28,6.28,5.87,6.18,1210
FCN,20200302,9.2,9.3,9.13,9.14,211180
FDC,20200302,12.4,12.7,12.4,12.7,2170
FIR,20200302,32.4,32.7,32.35,32.65,60520
FIT,20200302,6.97,7.01,6.51,6.95,839030
FLC,20200302,3.79,3.84,3.75,3.76,3776140
FMC,20200302,23,23.5,22.9,23,93330
FPT,20200302,46.998,47.937,46.743,47.51,2095089
FRT,20200302,20.3,21.05,19.6,19.6,794290
FTM,20200302,2.09,2.09,2.02,2.04,171160
FTS,20200302,11.08,11.429,10.993,11.124,35678
GAB,20200302,107,108,100.4,102.6,344110
GAS,20200302,75.6,79.5,75.4,79,255710
GDT,20200302,27.55,28,27.5,28,2410
GEG,20200302,21,21,20.2,20.2,298090
GEX,20200302,17.55,18.15,17.55,18.15,960360
GIL,20200302,18.002,18.882,17.904,18.002,39494
GMC,20200302,18.3,18.3,17.5,17.9,7970
GMD,20200302,18.55,19.3,18.55,19,377990
GSP,20200302,10.5,11,10.05,11,300
GTA,20200302,11.836,11.836,11.836,11.836,0
GTN,20200302,16,16.4,16,16.25,165430
GVR,20200302,11.8,12.7,11.8,12.3,624620
HAG,20200302,3.26,3.3,3.26,3.27,1185440
HAH,20200302,10.6,10.8,10.4,10.7,116840
HAI,20200302,2.71,2.71,2.65,2.67,7951200
HAP,20200302,3.24,3.25,3.23,3.24,13410
HAR,20200302,3.1,3.38,3.07,3.37,891340
HAS,20200302,7.17,7.17,7.16,7.16,250
HAX,20200302,9.853,10.464,9.853,10.464,90927
HBC,20200302,10.1,10.2,10,10.15,1721890
HCD,20200302,2.36,2.36,2.3,2.3,159060
HCM,20200302,17.4,17.6,17.2,17.2,1198060
HDB,20200302,27.7,28,27.4,27.7,1320040
HDC,20200302,17.273,17.273,16.839,16.969,484190
HDG,20200302,26.25,26.6,26,26.4,135130
HHS,20200302,4.65,4.79,4.52,4.79,2572260
HID,20200302,2.298,2.298,2.261,2.261,77342
HII,20200302,14,14,13.35,13.7,214030
HMC,20200302,11.4,11.6,11.1,11.6,7260
HNG,20200302,13.3,13.5,13.15,13.4,88300
HOT,20200302,31.3,31.3,31.3,31.3,0
HPG,20200302,22.2,22.5,22.2,22.3,3957540
HPX,20200302,23.384,23.819,23.297,23.558,382834
HQC,20200302,1.04,1.05,1,1.03,4890740
HRC,20200302,42,42,42,42,0
HSG,20200302,7.23,7.325,7.163,7.221,1591518
HSL,20200302,5.66,5.78,5.6,5.66,106340
HT1,20200302,14.3,14.3,13.9,14,135090
HTI,20200302,11.4,11.4,11.25,11.25,80
HTL,20200302,14.8,15.5,14.8,15.5,1100
HTN,20200302,17.65,17.65,17.5,17.6,39030
HTT,20200302,0.91,0.93,0.9,0.9,12270
HTV,20200302,12.7,13.4,12.65,13.4,2110
HU1,20200302,7.12,7.12,7.12,7.12,10
HU3,20200302,7.62,7.62,7.62,7.62,0
HUB,20200302,18,18,18,18,10
HVG,20200302,6.9,6.9,6.33,6.35,125720
HVH,20200302,10.6,10.65,10,10.5,403150
HVN,20200302,22.9,22.9,21.85,22.2,1300540
HVX,20200302,3.82,3.82,3.82,3.82,0
IBC,20200302,20.85,20.85,20.7,20.8,110460
ICT,20200302,13.6,13.9,13.6,13.9,5000
IDI,20200302,4.5,4.5,4.39,4.39,436040
IJC,20200302,13,13.2,12.95,13.05,49680
ILB,20200302,14.9,14.9,14.6,14.9,12740
IMP,20200302,57.8,59.2,57.8,58,44050
ITA,20200302,2.21,2.24,2.19,2.23,1705040
ITC,20200302,14.682,14.682,14.682,14.682,11
ITD,20200302,9.15,9.15,9.1,9.1,850
JVC,20200302,3.32,3.37,3.25,3.35,546220
KBC,20200302,14.25,14.55,14.05,14.55,3306950
KDC,20200302,17.8,18.1,17.8,18.1,21100
KDH,20200302,24.55,24.65,24.5,24.6,193070
KHP,20200302,9.38,9.38,9.1,9.38,1050
KMR,20200302,2.59,2.59,2.55,2.59,7100
KOS,20200302,27.1,27.6,27.1,27.5,171200
KPF,20200302,25.1,25.1,25.1,25.1,0
KSB,20200302,20,20.9,19.95,20.5,1124140
L10,20200302,12.7,12.7,12.7,12.7,20
LAF,20200302,9.6,9.6,9.6,9.6,0
LBM,20200302,24.038,25.288,24.038,25.048,832
LCG,20200302,6.23,6.29,6.22,6.23,121260
LCM,20200302,0.65,0.65,0.62,0.65,11240
LDG,20200302,5.81,6.05,5.72,5.89,2492540
LEC,20200302,15.75,16.9,15.75,16.9,300
LGC,20200302,45.2,45.2,45.2,45.2,100
LGL,20200302,6,6,5.6,5.62,2920
LHG,20200302,14.3,14.3,14,14.25,174040
LIX,20200302,44.798,46.087,44.798,44.897,158345
LM8,20200302,18,18,18,18,10
LMH,20200302,2.01,2.09,1.98,2.08,923830
LSS,20200302,5.43,5.6,5.42,5.42,138640
MBB,20200302,20.5,20.8,20.45,20.7,4996110
MCG,20200302,1.67,1.75,1.65,1.7,31480
MCP,20200302,13.175,13.175,13.175,13.175,11
MDG,20200302,12.65,12.65,12.65,12.65,50
MHC,20200302,2.87,3.01,2.83,2.83,3290
MSH,20200302,40.6,41.5,40.6,41.5,19310
MSN,20200302,48.35,49,47.85,49,1588150
MWG,20200302,106.5,107.2,105.9,106.5,474160
NAF,20200302,25,25.5,24.7,25.5,12020
NAV,20200302,19.35,19.35,19,19,40
NBB,20200302,17.223,17.223,16.484,16.484,14485
NCT,20200302,61.022,61.491,61.022,61.022,99254
NHH,20200302,44.5,46,43.55,45.25,207580
NKG,20200302,8.26,8.35,8.18,8.29,731490
NLG,20200302,25.1,25.6,24.7,25.6,571760
NNC,20200302,48.15,49.2,48.05,49.2,3120
NSC,20200302,84,84,83.9,83.9,590
NT2,20200302,19.7,19.95,19.7,19.75,97490
NTL,20200302,20.049,20.049,19.225,19.371,77434
NVL,20200302,53.3,53.7,53.1,53.6,524050
NVT,20200302,5.94,6.5,5.94,6.5,180
OGC,20200302,3.3,3.47,3.2,3.41,575380
OPC,20200302,46.45,46.5,45,45,280
PAC,20200302,22.5,23,22.4,22.9,14000
PAN,20200302,20.2,20.55,20.2,20.4,4860
PC1,20200302,14.35,14.5,14.1,14.2,691280
PDN,20200302,58.3,58.3,58.1,58.1,600
PDR,20200302,23.006,23.006,22.829,23.006,857281
PET,20200302,7.58,7.58,7.4,7.48,46850
PGC,20200302,14,14.2,14,14,19600
PGD,20200302,36.5,36.5,36.5,36.5,20
PGI,20200302,16.55,16.55,16.55,16.55,0
PHC,20200302,10.6,10.7,10.6,10.7,50230
PHR,20200302,47.3,47.5,46.5,46.8,587390
PIT,20200302,4.45,4.45,4.35,4.44,3030
PJT,20200302,10.6,10.6,10.6,10.6,1140
PLP,20200302,9.38,9.38,9.38,9.38,0
PLX,20200302,48.956,48.956,48.197,48.197,142584
PME,20200302,54.241,55.957,54.241,55.289,47258
PMG,20200302,17.3,17.35,17.3,17.35,4420
PNC,20200302,12.7,12.7,12.7,12.7,550
PNJ,20200302,79.936,80.621,79.643,79.838,460048
POM,20200302,4.75,4.75,4.65,4.65,2620
POW,20200302,9.85,9.99,9.78,9.98,1786920
PPC,20200302,26.378,26.473,26.043,26.282,160475
PTB,20200302,61.489,62.367,61.001,62.367,9846
PTC,20200302,4.72,4.72,4.72,4.72,10
PTL,20200302,3.88,3.88,3.88,3.88,10
PVD,20200302,11.9,12,11.75,11.85,3063000
PVT,20200302,12.3,12.4,12.15,12.25,381570
PXI,20200302,2.92,2.96,2.92,2.92,45100
PXS,20200302,4.7,4.74,4.68,4.68,96680
PXT,20200302,1.15,1.21,1.07,1.21,10650
QBS,20200302,2.34,2.38,2.3,2.33,68410
QCG,20200302,4.57,4.57,4.57,4.57,169360
RAL,20200302,70.403,70.403,69.439,70.403,2012
RDP,20200302,7.4,7.4,7.4,7.4,20
REE,20200302,33,33,32.45,32.45,633770
RIC,20200302,6.33,7,6.33,7,7080
ROS,20200302,7.26,7.45,7.2,7.34,3318150
S4A,20200302,27.383,27.383,26.894,26.894,3548
SAB,20200302,162,173,162,170,179490
SAM,20200302,9.75,10,9.7,10,85880
SAV,20200302,9,9,9,9,470
SBA,20200302,14.8,14.8,14.8,14.8,8900
SBT,20200302,21.65,21.7,21.15,21.4,2381980
SBV,20200302,9.64,10.2,9.64,10.2,13810
SC5,20200302,21.7,21.7,21.7,21.7,0
SCD,20200302,28.3,28.3,27.5,27.95,1440
SCR,20200302,5,5.09,4.92,4.92,1688960
SCS,20200302,106.1,108,101.9,103.3,20590
SFC,20200302,20.1,20.1,20,20,300
SFG,20200302,5.69,5.69,5.6,5.6,29100
SFI,20200302,21.8,22.95,21.6,22.8,410
SGN,20200302,73,73.2,72.2,72.2,5670
SGR,20200302,15.3,16.9,15.3,15.3,1930
SGT,20200302,5.3,5.32,4.64,4.64,6830
SHA,20200302,4.3,4.3,4.3,4.3,0
SHI,20200302,8.9,8.9,8.65,8.87,792030
SHP,20200302,24.5,24.5,24.5,24.5,10
SII,20200302,19.2,19.2,19.2,19.2,450
SJD,20200302,16.9,17.55,16.9,16.95,20440
SJF,20200302,1.59,1.6,1.55,1.56,157870
SJS,20200302,18.8,19.7,18.55,18.95,201370
SKG,20200302,10.35,10.6,10.1,10.4,130410
SMA,20200302,16.3,16.3,16.3,16.3,10
SMB,20200302,30,30.8,30,30,30700
SMC,20200302,12.9,12.9,12.4,12.65,11120
SPM,20200302,12.95,12.95,12.95,12.95,0
SRC,20200302,18.4,19.35,18.4,19.25,18340
SRF,20200302,12.895,13.742,12.706,13.601,308
SSC,20200302,44.65,49,44.65,44.65,680
SSI,20200302,13.797,13.84,13.54,13.582,2459209
ST8,20200302,13,14.3,13,14.3,450
STB,20200302,11.8,12.4,11.75,12.35,27550640
STG,20200302,17,17,17,17,0
STK,20200302,18,18.3,17.75,17.8,142590
SVC,20200302,40,41.4,40,40.25,11930
SVI,20200302,72.5,72.5,72.5,72.5,10
SVT,20200302,7.81,7.81,7.81,7.81,0
SZC,20200302,17.9,18.4,17.7,17.9,242530
SZL,20200302,37,37.5,36.7,36.7,14220
TAC,20200302,21.066,22.408,21.066,22.408,2289
TBC,20200302,23,23.3,23,23.3,700
TCB,20200302,22.4,22.65,22.1,22.5,2567350
TCD,20200302,11.55,11.55,10.05,10.05,170
TCH,20200302,31.15,33.9,31.15,33.9,5053330
TCL,20200302,16.334,16.334,15.893,15.893,22436
TCM,20200302,17.8,17.9,17.4,17.6,200560
TCO,20200302,13.75,13.75,12.2,12.2,80
TCR,20200302,3.28,3.28,3.28,3.28,200
TCT,20200302,38.5,38.5,37.5,38,7750
TDC,20200302,8.01,8.05,8.01,8.05,89290
TDG,20200302,1.65,1.68,1.62,1.68,193140
TDH,20200302,9.65,9.65,9.45,9.52,263980
TDM,20200302,22.391,23.283,22.391,23.233,266913
TDW,20200302,23.088,23.088,23.088,23.088,0
TEG,20200302,4,4,4,4,0
TGG,20200302,1.46,1.46,1.4,1.45,47730
THG,20200302,42.507,42.507,42.035,42.318,3377
THI,20200302,27.9,27.9,27.9,27.9,0
TIP,20200302,18.1,18.7,18.1,18.45,20170
TIX,20200302,26.343,26.343,26.343,26.343,0
TLD,20200302,4.59,4.59,4.25,4.37,95750
TLG,20200302,37.003,37.891,37.003,37.497,24332
TLH,20200302,3.16,3.17,3.15,3.17,60800
TMP,20200302,35.5,35.5,35.5,35.5,10200
TMS,20200302,25.1,26.6,25,26.45,15120
TMT,20200302,5.2,5.2,4.91,4.91,710
TN1,20200302,62.5,62.5,62,62.2,1180
TNA,20200302,17.9,18,17.4,17.4,51940
TNC,20200302,12.2,12.2,12.2,12.2,10
TNI,20200302,10.05,10.15,9.93,10.1,490660
TNT,20200302,1.47,1.49,1.43,1.49,54960
TPB,20200302,21.45,21.5,21.1,21.35,99240
TPC,20200302,9.13,9.13,9.13,9.13,500
TRA,20200302,55.9,55.9,55.9,55.9,10
TRC,20200302,29.9,30,29.9,30,1210
TS4,20200302,3.1,3.1,3,3,17080
TSC,20200302,2.1,2.1,2.01,2.07,268090
TTB,20200302,3.4,3.43,3.33,3.37,462000
TTE,20200302,10.95,10.95,10.95,10.95,0
TTF,20200302,2.77,2.77,2.69,2.7,771860
TV2,20200302,68,68,65.5,67,19180
TVB,20200302,16.5,16.7,16.45,16.6,132800
TVS,20200302,11.9,11.9,11,11.65,21020
TVT,20200302,21.421,21.421,21.421,21.421,5591
TYA,20200302,13.85,13.9,13.75,13.9,2180
UDC,20200302,3.79,3.79,3.79,3.79,0
UIC,20200302,34.313,34.313,34.313,34.313,22
VAF,20200302,6,6,6,6,0
VCB,20200302,81.5,82.2,81.3,81.8,668980
VCF,20200302,193,200,193,200,1470
VCI,20200302,26,27,26,26,53480
VDP,20200302,29.205,29.205,29.205,29.205,319
VDS,20200302,7.2,7.2,7.2,7.2,0
VFG,20200302,42.1,43,40.25,42,50800
VGC,20200302,18.1,18.7,18.1,18.5,470570
VHC,20200302,30.5,32.8,30.5,32.45,195560
VHM,20200302,79.1,80.6,79,80.5,447980
VIC,20200302,104,105.4,102.7,105.4,742130
VID,20200302,3.77,3.77,3.77,3.77,18260
VIP,20200302,5.1,5.1,5.01,5.1,21180
VIS,20200302,22.8,22.8,22.5,22.5,310
VJC,20200302,121,121,119.4,120.8,339750
VMD,20200302,22.65,22.65,22.65,22.65,0
VND,20200302,13.3,13.5,13.25,13.5,213020
VNE,20200302,3.65,3.85,3.6,3.85,363340
VNG,20200302,16.8,16.85,16.65,16.7,282720
VNL,20200302,11.96,11.96,11.96,11.96,11
VNM,20200302,104.5,105.5,103.8,104.5,909240
VNS,20200302,9.6,9.88,9.6,9.72,62050
VOS,20200302,1.57,1.57,1.53,1.53,310400
VPB,20200302,27.1,27.3,26.8,26.9,3124310
VPD,20200302,15.4,15.4,15.4,15.4,50
VPG,20200302,16.208,16.208,16.137,16.208,89859
VPH,20200302,3.91,3.94,3.9,3.9,5130
VPI,20200302,41.7,41.85,41.3,41.3,682660
VPS,20200302,10.25,11.65,10.25,11.45,620
VRC,20200302,6.35,6.64,6.35,6.48,143680
VRE,20200302,28.5,28.95,28.2,28.55,929150
VSC,20200302,23.8,24,23.25,23.35,167630
VSH,20200302,21.8,21.8,21.8,21.8,1520
VSI,20200302,23,23,21,23,280
VTB,20200302,12.75,13.55,12.75,12.75,390
VTO,20200302,7.55,7.55,7.5,7.52,670
YBM,20200302,3.91,3.96,3.91,3.96,3680
YEG,20200302,64.4,64.4,64.4,64.4,73770
AAA,20200228,12.4,12.5,12.1,12.35,1825550
AAM,20200228,12,12,12,12,0
ABT,20200228,31.098,31.098,31.05,31.05,268
ACC,20200228,19.5,19.5,19.5,19.5,20
ACL,20200228,19.8,19.9,19,19.9,16050
ADS,20200228,10.5,10.6,9.55,10.6,7830
AGG,20200228,28.25,28.25,27.4,27.45,167630
AGM,20200228,10,10.15,9.99,10.15,410
AGR,20200228,3.3,3.3,3.22,3.25,96170
AMD,20200228,2.07,2.22,2.05,2.2,3251080
ANV,20200228,16.167,16.543,16.167,16.449,103580
APC,20200228,17.8,17.8,17.8,17.8,1900
APG,20200228,9.75,9.75,9.4,9.49,567860
ASM,20200228,5.5,5.91,5.49,5.8,4498800
ASP,20200228,6,6.15,5.95,6.14,28200
AST,20200228,55,59,51.5,59,38940
ATG,20200228,0.67,0.67,0.6,0.62,59700
BBC,20200228,54.5,54.5,51.2,53.8,50
BCE,20200228,6.94,6.94,6.85,6.93,16880
BCG,20200228,6.05,6.13,6,6.08,155720
BFC,20200228,12.1,12.1,11.75,12.1,52010
BHN,20200228,61.5,61.5,61.5,61.5,0
BIC,20200228,25.9,25.9,25.7,25.9,620
BID,20200228,46,46.4,45.05,45.5,972320
BMC,20200228,12.35,12.4,12.2,12.4,20970
BMI,20200228,20.373,21.168,19.813,20.747,99745
BMP,20200228,39.507,39.698,38.933,39.124,130954
BRC,20200228,10.85,10.85,10.85,10.85,0
BSI,20200228,9.9,9.9,9.2,9.3,12770
BTP,20200228,13.35,13.4,13.3,13.4,11420
BTT,20200228,31.05,31.05,31.05,31.05,0
BVH,20200228,55,55.5,54.5,54.9,225310
BWE,20200228,20.7,21.1,20.5,20.85,165430
C32,20200228,21.9,21.9,21.4,21.9,42690
C47,20200228,8.9,9.2,8.9,9.2,7620
CAV,20200228,53.781,53.781,53.781,53.781,271
CCI,20200228,13.223,14.218,13.223,14.218,4958
CCL,20200228,5.94,5.94,5.55,5.8,117560
CDC,20200228,16.4,16.4,16.4,16.4,10
CEE,20200228,12.5,14.15,12.5,13.25,11340
CHP,20200228,19.75,19.75,19.7,19.75,1850
CIG,20200228,1.95,1.95,1.9,1.92,1400
CII,20200228,22.2,22.2,20.95,21.5,889150
CLC,20200228,30.45,30.45,28.55,28.8,80
CLG,20200228,2.2,2.2,1.92,2.15,152580
CLL,20200228,25.8,26.8,25.8,26.8,220
CLW,20200228,27.6,27.6,27.6,27.6,500
CMG,20200228,30,30.45,29.8,30.4,23530
CMV,20200228,18.6,20,18.6,20,30
CMX,20200228,11.95,12.45,11.75,12.25,48760
CNG,20200228,22.85,22.85,22.7,22.85,12240
COM,20200228,49.45,49.5,49.45,49.5,50
CRC,20200228,13,13,12.3,12.85,46960
CRE,20200228,22.4,22.8,22.3,22.7,401730
CSM,20200228,15,15,14.75,15,108650
CSV,20200228,21.35,21.35,20,20.85,35870
CTD,20200228,62.9,64.3,62,62.3,129600
CTF,20200228,22.5,22.7,22,22.7,143090
CTG,20200228,25.5,26.05,25,25.75,7892390
CTI,20200228,21.5,22.1,21.5,22,113280
CTS,20200228,6.8,6.8,6.7,6.8,27990
CVT,20200228,19.45,19.45,19,19,255170
D2D,20200228,57.884,59.636,56.328,59.149,254950
DAG,20200228,5.89,5.9,5.48,5.8,412630
DAH,20200228,8.6,8.89,8.4,8.54,95360
DAT,20200228,17.3,19.5,17.3,19.5,20
DBC,20200228,15.749,16.426,15.749,15.918,333529
DBD,20200228,46.925,46.925,45.473,46.731,123345
DCL,20200228,20.1,21.65,20.1,21,58460
DCM,20200228,6.07,6.12,6.06,6.08,147700
DGW,20200228,25.6,26.15,25.05,25.2,468370
DHA,20200228,30.506,30.506,30.506,30.506,53
DHC,20200228,34.931,35.416,34.834,34.979,87508
DHG,20200228,95.412,95.412,92.99,92.99,27089
DHM,20200228,3.49,3.74,3.49,3.74,10850
DIC,20200228,2.3,2.33,2.18,2.25,95060
DIG,20200228,12.6,12.7,12.35,12.55,1095910
DLG,20200228,1.76,1.78,1.71,1.76,5709240
DMC,20200228,63,63,60.1,61.5,2140
DPG,20200228,25.181,26.334,25.037,25.037,383320
DPM,20200228,11.637,11.637,11.395,11.443,182183
DPR,20200228,38,38.2,37.5,38.2,13450
DQC,20200228,12.99,12.99,12.897,12.897,2589
DRC,20200228,22.45,23,22.3,22.45,329010
DRH,20200228,5.65,5.97,5.42,5.75,2756350
DRL,20200228,50.952,50.952,50.952,50.952,1587
DSN,20200228,51,51,50.6,50.8,2790
DTA,20200228,3.9,4.15,3.9,3.9,18800
DTL,20200228,11.05,11.05,11.05,11.05,20
DTT,20200228,12.7,12.7,12.7,12.7,0
DVP,20200228,36.9,37.45,35.2,35.2,37870
DXG,20200228,11.85,12.05,11.8,11.85,1148530
DXV,20200228,2.7,3.04,2.7,3.04,20
E1VFVN30,20200228,14,14,13.7,13.86,1474530
EIB,20200228,17.05,17.3,16.9,17.2,140490
ELC,20200228,6.02,6.07,5.89,5.9,108190
EMC,20200228,12,12,12,12,0
EVE,20200228,9.545,9.866,9.178,9.361,24275
EVG,20200228,2.54,2.7,2.48,2.57,791670
FCM,20200228,5.97,6.28,5.96,6.28,1690
FCN,20200228,9.34,9.34,9,9.2,269260
FDC,20200228,13,13.45,13,13.3,2060
FIR,20200228,32.85,32.9,31.4,32.4,104310
FIT,20200228,6.97,7.37,6.97,6.97,1322340
FLC,20200228,3.82,3.83,3.74,3.76,7780890
FMC,20200228,23.3,23.65,23,23.1,46240
FPT,20200228,46.913,47.51,46.572,46.998,2499720
FRT,20200228,22.15,22.3,21.05,21.05,627820
FTM,20200228,2,2.1,2,2.03,720960
FTS,20200228,10.993,10.993,10.775,10.993,72010
GAB,20200228,100,103.2,100,103.1,255820
GAS,20200228,75.1,77.9,75.1,75.8,449640
GDT,20200228,28.2,28.2,27.8,27.8,3070
GEG,20200228,21.9,22,20.6,21,328540
GEX,20200228,18.3,18.4,17.3,18.4,743160
GIL,20200228,18.98,18.98,17.953,17.953,19113
GMC,20200228,19.35,19.35,18.1,18.3,21320
GMD,20200228,18.55,19,18.5,18.95,302040
GSP,20200228,10.4,10.9,10.4,10.5,2780
GTA,20200228,11.836,11.836,11.836,11.836,11
GTN,20200228,16.2,16.25,15.95,16.1,412980
GVR,20200228,12.3,12.4,12,12.2,1266018
HAG,20200228,3.27,3.31,3.23,3.27,1885160
HAH,20200228,10.45,10.7,10.25,10.7,92680
HAI,20200228,2.55,2.58,2.49,2.54,2951590
HAP,20200228,3.29,3.29,3.15,3.24,22820
HAR,20200228,3.12,3.2,3.03,3.16,465770
HAS,20200228,6.7,7.2,6.7,7.19,310
HAX,20200228,10.769,10.812,10.202,10.289,292083
HBC,20200228,10,10.25,9.98,10.25,3027660
HCD,20200228,2.34,2.34,2.29,2.3,110720
HCM,20200228,17.2,17.5,17,17.15,990930
HDB,20200228,27.55,27.8,27.2,27.8,1033040
HDC,20200228,17.663,17.663,16.752,17.229,660836
HDG,20200228,26.55,27.15,26.35,26.8,399070
HHS,20200228,4.3,4.56,4.27,4.48,3932030
HID,20200228,2.298,2.298,2.251,2.298,99616
HII,20200228,13.95,14.1,13.6,13.8,242160
HMC,20200228,11.3,11.45,11.15,11.4,53340
HNG,20200228,13.4,13.4,13,13.4,601170
HOT,20200228,31.3,31.3,31.3,31.3,10
HPG,20200228,22.55,22.8,22.25,22.35,6583970
HPX,20200228,23.036,23.645,23.036,23.514,178579
HQC,20200228,1.02,1.03,1,1.02,3350390
HRC,20200228,38.2,42,38.2,42,210
HSG,20200228,7.306,7.344,7.183,7.23,5251760
HSL,20200228,5.67,5.72,5.62,5.7,76190
HT1,20200228,14.4,14.4,14,14.4,14910
HTI,20200228,11.25,11.25,11.25,11.25,10
HTL,20200228,15.9,15.9,15.9,15.9,0
HTN,20200228,17.4,17.65,17.3,17.65,43970
HTT,20200228,0.84,0.94,0.84,0.93,26470
HTV,20200228,13,13.5,13,13.5,340
HU1,20200228,6.66,7.66,6.66,6.66,30
HU3,20200228,7.62,7.62,7.62,7.62,3130
HUB,20200228,18,18.95,18,18,2950
HVG,20200228,6.9,6.9,6.78,6.8,76370
HVH,20200228,10.6,10.7,10.1,10.7,321760
HVN,20200228,23.4,23.4,22.9,23,783100
HVX,20200228,3.82,3.82,3.82,3.82,440
IBC,20200228,20.95,20.95,20.75,20.85,116400
ICT,20200228,14,14,14,14,3020
IDI,20200228,4.3,4.65,4.25,4.45,2881000
IJC,20200228,13.25,13.25,12.85,13,176890
ILB,20200228,15,15,14.8,15,5280
IMP,20200228,58.5,59.6,57.4,58.3,80550
ITA,20200228,2.21,2.23,2.2,2.22,2592450
ITC,20200228,14.223,14.223,14.223,14.223,0
ITD,20200228,9.15,9.15,9.15,9.15,1000
JVC,20200228,3.38,3.4,3.29,3.37,946430
KBC,20200228,14.2,14.4,13.95,14,2565690
KDC,20200228,17.9,18.35,17.75,18.1,27530
KDH,20200228,24.4,24.7,24.4,24.55,102250
KHP,20200228,9.33,9.33,9,9,430
KMR,20200228,2.61,2.61,2.57,2.59,3350
KOS,20200228,27.1,27.5,26.8,27.2,192630
KPF,20200228,25.1,25.1,25.1,25.1,0
KSB,20200228,18.8,19.65,18.4,19.65,1457630
L10,20200228,13.65,13.65,13.65,13.65,110
LAF,20200228,9.6,9.6,9.6,9.6,10
LBM,20200228,24.086,25.432,24.038,25.432,4888
LCG,20200228,6.36,6.36,6.22,6.22,188890
LCM,20200228,0.65,0.66,0.62,0.65,98120
LDG,20200228,5.93,6.04,5.81,5.81,2124410
LEC,20200228,16.6,16.9,16.6,16.9,990
LGC,20200228,45.45,45.45,44.6,45.4,510
LGL,20200228,6,6.02,5.58,5.96,10020
LHG,20200228,14.4,14.45,13.9,14.2,181650
LIX,20200228,46.384,47.078,46.384,47.078,4379
LM8,20200228,17.8,20,17.8,17.9,30
LMH,20200228,2.03,2.08,2.02,2.04,848830
LSS,20200228,5.4,5.68,5.4,5.6,62010
MBB,20200228,20.5,20.75,20.35,20.4,7020070
MCG,20200228,1.8,1.8,1.58,1.7,13670
MCP,20200228,14.022,14.022,14.022,14.022,106
MDG,20200228,13.8,13.8,12.4,13.6,30
MHC,20200228,2.88,2.88,2.82,2.82,170
MSH,20200228,40.7,40.95,40.55,40.6,28680
MSN,20200228,49.7,49.7,47.7,49,2255610
MWG,20200228,106,107.2,104.5,106.5,1295250
NAF,20200228,25,26,24.3,25,17070
NAV,20200228,18.15,18.15,18.1,18.1,20
NBB,20200228,16.44,16.745,16.44,16.701,5058
NCT,20200228,61.96,62.711,61.022,62.43,40605
NHH,20200228,45,45.15,43,44.9,201450
NKG,20200228,8.51,8.51,8.26,8.29,520540
NLG,20200228,24.9,25.2,24.8,25,278550
NNC,20200228,48,49.25,48,49.25,68130
NSC,20200228,86.7,91.8,81.3,85,470
NT2,20200228,19.9,19.9,19.45,19.7,216630
NTL,20200228,20.146,20.146,19.371,19.758,36146
NVL,20200228,53.3,53.6,52.8,53.5,858160
NVT,20200228,6.16,6.16,5.85,6.16,2510
OGC,20200228,3.24,3.3,3.1,3.3,698350
OPC,20200228,45,46.5,45,46.5,1010
PAC,20200228,23.3,23.3,22.5,22.5,1940
PAN,20200228,21.05,21.5,20.65,20.65,20050
PC1,20200228,14.4,14.4,14.05,14.35,746100
PDN,20200228,58.1,58.1,58.1,58.1,300
PDR,20200228,22.918,23.006,22.785,23.006,677242
PET,20200228,7.5,7.5,7.4,7.4,41730
PGC,20200228,14.4,14.4,14,14.4,24550
PGD,20200228,38.5,38.5,36.75,36.75,630
PGI,20200228,16.55,16.55,16.55,16.55,10
PHC,20200228,10.5,10.6,10.45,10.6,24570
PHR,20200228,44.65,48,43.6,47.2,1151440
PIT,20200228,4.2,4.2,4.2,4.2,90
PJT,20200228,11.5,11.5,11.15,11.15,20
PLP,20200228,9.38,9.38,9.38,9.38,0
PLX,20200228,47.628,49.431,47.628,48.956,306332
PME,20200228,54.336,54.336,53.097,54.241,13920
PMG,20200228,17.3,17.3,17.3,17.3,4190
PNC,20200228,12.1,13.6,12.1,13.6,20
PNJ,20200228,80.23,80.719,79.838,79.936,465946
POM,20200228,4.89,4.89,4.75,4.75,70
POW,20200228,9.9,9.98,9.75,9.85,2284820
PPC,20200228,26.617,26.617,25.707,26.378,373600
PTB,20200228,61.489,62.855,61.489,61.489,30358
PTC,20200228,5.06,5.07,5.06,5.07,13280
PTL,20200228,3.88,3.88,3.88,3.88,10
PVD,20200228,12,12.15,11.65,11.75,4896390
PVT,20200228,12.15,12.4,12,12.4,1094340
PXI,20200228,2.9,2.92,2.9,2.92,25050
PXS,20200228,5.04,5.2,5.03,5.03,115940
PXT,20200228,1.15,1.15,1.15,1.15,530
QBS,20200228,2.42,2.42,2.24,2.34,24450
QCG,20200228,4.28,4.28,4.24,4.28,293590
RAL,20200228,69.439,70.403,69.439,70.403,1286
RDP,20200228,7.4,7.4,7.4,7.4,10
REE,20200228,32.286,32.667,32.238,32.476,681315
RIC,20200228,5.94,6.8,5.94,6.8,3010
ROS,20200228,7.6,7.6,7.26,7.26,4047020
S4A,20200228,27.383,27.383,26.991,27.383,348
SAB,20200228,172.3,172.3,162,162,76910
SAM,20200228,9.69,9.9,9.67,9.7,77290
SAV,20200228,9.1,9.17,9,9.17,6070
SBA,20200228,14.9,14.9,14.8,14.9,3960
SBT,20200228,21.75,21.95,21.5,21.65,2728040
SBV,20200228,9.7,9.7,9.25,9.65,4770
SC5,20200228,21.7,21.7,21.7,21.7,0
SCD,20200228,28,28.8,28,28.55,750
SCR,20200228,5.06,5.15,4.9,5,2278840
SCS,20200228,112.6,112.6,108.7,108.7,6820
SFC,20200228,20,20,20,20,500
SFG,20200228,5.8,6,5.55,5.55,31400
SFI,20200228,22.85,22.95,22.85,22.95,2120
SGN,20200228,71.8,73,71.8,72.5,19730
SGR,20200228,15.4,16.55,15.4,16.4,330
SGT,20200228,4.7,4.98,4.63,4.98,5830
SHA,20200228,4.3,4.3,4.3,4.3,460
SHI,20200228,9,9,8.7,8.84,1215520
SHP,20200228,23,23,23,23,0
SII,20200228,19.2,19.2,19.2,19.2,10
SJD,20200228,17.2,17.2,16.9,16.9,45120
SJF,20200228,1.59,1.61,1.55,1.6,448830
SJS,20200228,19,19.5,18.45,19.4,590800
SKG,20200228,10.5,10.55,10.35,10.4,27980
SMA,20200228,15.45,15.45,15.45,15.45,10
SMB,20200228,30.9,31,30.2,30.8,10990
SMC,20200228,11.7,12.4,11.7,12.4,940
SPM,20200228,12.95,12.95,12.95,12.95,0
SRC,20200228,18.1,18.1,18.1,18.1,6000
SRF,20200228,13.648,13.836,12.706,13.648,3325
SSC,20200228,48.5,48.5,43.55,48,130
SSI,20200228,13.883,13.926,13.582,13.668,2312132
ST8,20200228,13.95,13.95,13.95,13.95,0
STB,20200228,11.35,11.75,11.35,11.6,11942990
STG,20200228,17,17,17,17,50
STK,20200228,18.3,18.5,17.5,17.8,349690
SVC,20200228,40,42.35,40,41.3,1180
SVI,20200228,66,67.8,63.2,67.8,1540
SVT,20200228,7.81,7.81,7.81,7.81,0
SZC,20200228,17.55,17.9,16.7,17.85,532740
SZL,20200228,36.5,37.5,36.5,37,29060
TAC,20200228,21.019,22.223,20.973,21.066,788
TBC,20200228,23.5,23.5,23,23,660
TCB,20200228,22,22.4,21.85,22.25,2433150
TCD,20200228,10.8,10.8,10.8,10.8,0
TCH,20200228,34.15,34.2,31.8,31.8,1035070
TCL,20200228,16.378,16.732,16.29,16.687,18189
TCM,20200228,17.7,18.4,17.5,17.8,575010
TCO,20200228,13.15,13.15,11.55,13.1,70
TCR,20200228,3.28,3.28,3.28,3.28,430
TCT,20200228,39,39,37.5,38,4700
TDC,20200228,8.1,8.1,8.05,8.05,43040
TDG,20200228,1.54,1.66,1.54,1.6,189070
TDH,20200228,9.6,9.8,9.41,9.52,682640
TDM,20200228,22.292,22.54,21.796,22.391,138468
TDW,20200228,23.088,23.088,23.088,23.088,0
TEG,20200228,3.73,4.28,3.73,4,5730
TGG,20200228,1.46,1.46,1.41,1.43,102290
THG,20200228,42.318,42.554,41.562,42.318,11073
THI,20200228,27.9,27.9,27.9,27.9,0
TIP,20200228,18.6,18.6,18,18.1,25370
TIX,20200228,26.343,26.343,26.343,26.343,10
TLD,20200228,4.62,4.62,4.25,4.35,140110
TLG,20200228,38.385,38.385,37.349,37.497,18201
TLH,20200228,3.15,3.17,3.15,3.17,14260
TMP,20200228,35.4,36,35.4,35.5,1190
TMS,20200228,25.1,26,25.1,25.1,3220
TMT,20200228,4.8,5.24,4.8,5.24,7500
TN1,20200228,63,63.3,62.9,62.9,1250
TNA,20200228,17.4,17.9,16.95,17.9,247830
TNC,20200228,13,13,13,13,500
TNI,20200228,10.05,10.05,9.9,10,624250
TNT,20200228,1.48,1.51,1.45,1.47,71360
TPB,20200228,21.3,21.45,21,21.4,156510
TPC,20200228,8.55,8.55,8.55,8.55,10
TRA,20200228,56.4,56.4,55.8,55.9,3760
TRC,20200228,30.9,30.9,29,29.7,730
TS4,20200228,3.1,3.1,3.1,3.1,3330
TSC,20200228,2.12,2.12,1.98,2.07,320040
TTB,20200228,3.46,3.46,3.33,3.4,577740
TTE,20200228,9.54,10.95,9.54,10.95,1030
TTF,20200228,2.83,2.83,2.72,2.75,777470
TV2,20200228,69.1,69.5,67.8,68,38440
TVB,20200228,16.65,16.75,16,16.5,245900
TVS,20200228,11.9,11.9,11.2,11.4,35220
TVT,20200228,21.421,21.421,21.421,21.421,1255
TYA,20200228,13.85,13.9,13.85,13.9,3200
UDC,20200228,3.62,3.8,3.62,3.79,1090
UIC,20200228,33.41,34.719,33.41,34.719,2292
VAF,20200228,6,6,6,6,0
VCB,20200228,80.1,83.4,80.1,82.4,1710080
VCF,20200228,192.5,193,192.5,193,200
VCI,20200228,26.1,26.1,26,26,7540
VDP,20200228,29.158,29.158,29.158,29.158,0
VDS,20200228,7.2,7.2,7.2,7.2,0
VFG,20200228,42.8,42.8,42.8,42.8,5000
VGC,20200228,18.05,18.3,18,18.2,245970
VHC,20200228,31,31.45,30.8,31,151160
VHM,20200228,78.5,80.4,78.5,80.4,860760
VIC,20200228,105,105.4,103,105.4,870840
VID,20200228,4.05,4.05,4.05,4.05,890
VIP,20200228,5.1,5.29,5.1,5.1,10170
VIS,20200228,23.2,23.2,23.2,23.2,100
VJC,20200228,122,122.7,121.8,121.9,305420
VMD,20200228,22.65,22.65,22.65,22.65,0
VND,20200228,13.4,13.5,13.1,13.5,283960
VNE,20200228,3.63,3.68,3.57,3.6,120970
VNG,20200228,16.9,16.9,16.7,16.8,301640
VNL,20200228,12.851,12.851,12.851,12.851,11
VNM,20200228,105.3,106.1,103,104.5,1437350
VNS,20200228,10,10.1,9.6,9.6,18310
VOS,20200228,1.6,1.6,1.55,1.57,97790
VPB,20200228,27.75,27.95,26.8,27.2,4992410
VPD,20200228,15,15.2,15,15,1010
VPG,20200228,16.208,16.208,16.137,16.208,133107
VPH,20200228,3.9,3.9,3.8,3.89,15780
VPI,20200228,41.9,42.15,40.45,41.7,428960
VPS,20200228,11,11,11,11,10
VRC,20200228,6.75,6.78,6.35,6.71,464070
VRE,20200228,28.5,28.8,28.05,28.5,1824830
VSC,20200228,24.3,24.3,23.6,23.8,200730
VSH,20200228,21.8,22.5,21.8,21.8,34380
VSI,20200228,21.9,23.3,21.9,21.9,370
VTB,20200228,13.4,13.7,13.4,13.7,2150
VTO,20200228,7.55,7.55,7.53,7.55,20180
YBM,20200228,4,4,3.85,3.91,12550
YEG,20200228,60.2,60.2,60.2,60.2,37010
AAA,20200227,12.55,12.9,12.55,12.7,1253640
AAM,20200227,12,12,12,12,2000
ABT,20200227,32.408,32.408,31.098,31.098,21
ACC,20200227,19.35,19.35,19.35,19.35,0
ACL,20200227,20.2,20.2,20,20,8360
ADS,20200227,10.05,10.05,9.99,10.05,1700
AGG,20200227,28.55,28.65,28.3,28.35,196230
AGM,20200227,10,10.2,9.9,10.2,2050
AGR,20200227,3.3,3.36,3.27,3.31,52310
AMD,20200227,1.97,2.12,1.97,2.12,3140640
ANV,20200227,16.449,16.637,16.355,16.543,51545
APC,20200227,17.55,17.9,17.55,17.8,2480
APG,20200227,9.8,9.89,9.72,9.75,697880
ASM,20200227,5.47,5.6,5.47,5.6,2273020
ASP,20200227,6.01,6.19,5.95,6.19,21050
AST,20200227,59,59,55.2,55.2,210730
ATG,20200227,0.65,0.65,0.61,0.63,56650
BBC,20200227,55,56.7,53.9,53.9,260
BCE,20200227,6.93,6.94,6.87,6.94,7510
BCG,20200227,6.19,6.24,6.04,6.13,534900
BFC,20200227,12,12.15,12,12.15,92290
BHN,20200227,62,62,61.5,61.5,30
BIC,20200227,26,26,26,26,1000
BID,20200227,47,47.7,46.45,47.1,722680
BMC,20200227,12.3,13,12.2,13,19800
BMI,20200227,21.308,21.308,20.747,21.214,25445
BMP,20200227,39.315,40.368,39.315,39.985,64427
BRC,20200227,10.85,10.85,10.85,10.85,30
BSI,20200227,9.15,9.48,9.15,9.44,30150
BTP,20200227,13.25,13.65,13.25,13.65,10750
BTT,20200227,35.4,35.4,31.05,31.05,230
BVH,20200227,55.6,56.4,54.6,56.4,240770
BWE,20200227,20.4,20.9,20.3,20.7,141730
C32,20200227,21.4,22.3,21.4,22.3,6520
C47,20200227,9.02,9.2,9,9.2,9810
CAV,20200227,53.781,53.781,53.781,53.781,0
CCI,20200227,14.55,14.55,13.65,14.218,232
CCL,20200227,5.98,5.98,5.8,5.94,65340
CDC,20200227,15.5,15.5,15.5,15.5,0
CEE,20200227,14,14,13.3,13.3,3010
CHP,20200227,19.8,19.8,19.75,19.75,11200
CIG,20200227,1.83,1.85,1.83,1.85,13580
CII,20200227,22,22.45,22,22.45,577840
CLC,20200227,30.4,30.45,30.4,30.45,280
CLG,20200227,1.95,2.06,1.87,2.06,124860
CLL,20200227,27.2,27.2,27.2,27.2,10
CLW,20200227,26,26,26,26,0
CMG,20200227,30.9,30.9,30,30.7,11320
CMV,20200227,19.95,19.95,17.65,19.95,1060
CMX,20200227,12,12.5,12,12.45,46770
CNG,20200227,22.85,22.85,22.85,22.85,1650
COM,20200227,50,50,50,50,40
CRC,20200227,13.2,13.2,12.85,12.9,37980
CRE,20200227,22.3,22.4,22.15,22.4,183420
CSM,20200227,15.15,15.2,14.95,15.05,98700
CSV,20200227,21,21.5,20.95,21,222080
CTD,20200227,62.1,65,62.1,64.9,147910
CTF,20200227,22.2,22.8,22.05,22.6,152850
CTG,20200227,25.75,26.2,25.6,26.2,5524580
CTI,20200227,22,22.1,22,22.1,178120
CTS,20200227,6.85,6.85,6.64,6.84,19660
CVT,20200227,19.65,19.65,19.35,19.45,69150
D2D,20200227,59.344,60.803,59.246,59.733,156806
DAG,20200227,5.87,5.93,5.87,5.89,88890
DAH,20200227,8.75,8.75,8.5,8.64,126560
DAT,20200227,18.55,18.55,18.55,18.55,10
DBC,20200227,16.595,16.934,16.384,16.426,412172
DBD,20200227,47.021,47.021,46.006,46.731,149453
DCL,20200227,19.95,21.25,19.9,21.25,83260
DCM,20200227,6.12,6.19,6.09,6.12,128770
DGW,20200227,26.7,26.75,26.05,26.6,422380
DHA,20200227,30.271,30.271,29.612,29.612,1074
DHC,20200227,34.931,35.853,34.882,35.416,184322
DHG,20200227,94.056,95.412,93.378,95.412,61374
DHM,20200227,3.73,3.75,3.73,3.75,210
DIC,20200227,2.3,2.35,2.25,2.34,69590
DIG,20200227,12.8,12.8,12.65,12.7,665060
DLG,20200227,1.77,1.84,1.76,1.82,3747670
DMC,20200227,62.8,63.3,62.8,63,3300
DPG,20200227,26.527,27.296,25.373,26.911,248978
DPM,20200227,11.54,11.637,11.492,11.637,178714
DPR,20200227,38.6,38.6,37.5,37.5,65120
DQC,20200227,12.71,13.551,12.71,13.551,12562
DRC,20200227,22.6,23.3,22.5,23.3,303350
DRH,20200227,5.22,5.58,5.22,5.58,1484740
DRL,20200227,50.855,50.855,50.855,50.855,206
DSN,20200227,51.5,51.6,51,51.5,4750
DTA,20200227,3.92,4.15,3.72,3.95,34520
DTL,20200227,11,11,11,11,10
DTT,20200227,12.7,12.7,12.7,12.7,10
DVP,20200227,35.3,37.8,35.2,37.8,22110
DXG,20200227,11.9,12.25,11.75,12.2,1525470
DXV,20200227,3.1,3.1,2.85,2.85,7050
E1VFVN30,20200227,14.03,14.12,13.92,14.12,1153740
EIB,20200227,17,17.3,17,17.3,41090
ELC,20200227,6.01,6.2,5.93,6.2,109630
EMC,20200227,12,12,12,12,0
EVE,20200227,9.361,9.545,9.224,9.224,25572
EVG,20200227,2.39,2.55,2.39,2.53,1612610
FCM,20200227,6.28,6.5,5.9,6.4,410
FCN,20200227,9.4,9.4,9.29,9.4,431560
FDC,20200227,12.15,12.7,12.15,12.7,50
FIR,20200227,32.8,33.1,32.8,33,67960
FIT,20200227,7.1,7.55,7,7.49,586160
FLC,20200227,3.75,3.85,3.75,3.85,3799380
FMC,20200227,23.65,23.8,23.5,23.7,63210
FPT,20200227,46.913,48.193,46.572,47.766,3431564
FRT,20200227,22.7,23.35,22.4,22.6,459570
FTM,20200227,1.99,2.04,1.99,2,159710
FTS,20200227,11.124,11.211,10.993,10.993,34051
GAB,20200227,96.5,97.1,95,97,214600
GAS,20200227,79.8,79.9,78.1,79,359090
GDT,20200227,28,28.5,27.15,28.5,600
GEG,20200227,22.2,22.3,21.95,22,331410
GEX,20200227,18.4,18.55,18.3,18.3,410000
GIL,20200227,18.882,18.98,18.589,18.98,9127
GMC,20200227,19.6,19.6,18.85,19.45,2920
GMD,20200227,18.9,19.15,18.6,19.15,138150
GSP,20200227,11,11.2,11,11.1,750
GTA,20200227,10.801,12.241,10.801,11.611,178
GTN,20200227,15.55,16.5,15.55,16.5,479220
GVR,20200227,12.1,12.6,12,12.5,1318652
HAG,20200227,3.23,3.4,3.23,3.33,1519970
HAH,20200227,10.75,10.95,10.45,10.45,224360
HAI,20200227,2.52,2.66,2.52,2.62,2577590
HAP,20200227,3.18,3.29,3.16,3.28,81330
HAR,20200227,3.1,3.25,3.1,3.25,277050
HAS,20200227,6.9,7.2,6.9,7.2,900
HAX,20200227,11.248,11.336,10.856,10.943,99689
HBC,20200227,10.2,10.45,10,10.45,2140030
HCD,20200227,2.3,2.4,2.3,2.39,52070
HCM,20200227,17.1,17.8,17.1,17.8,886890
HDB,20200227,27.75,28.1,27.65,28,1243660
HDC,20200227,17.533,17.88,17.533,17.88,261726
HDG,20200227,26.7,27.3,26.4,27.3,106490
HHS,20200227,4.01,4.29,4.01,4.29,2110450
HID,20200227,2.326,2.326,2.251,2.298,78376
HII,20200227,14,14.1,13.75,14.1,326140
HMC,20200227,11.7,11.95,11.5,11.95,1290
HNG,20200227,13.35,13.4,13.15,13.4,75120
HOT,20200227,33.5,33.5,33.5,33.5,0
HPG,20200227,22.7,23.05,22.7,22.95,3318240
HPX,20200227,23.471,23.471,23.036,23.123,173126
HQC,20200227,1.04,1.06,1.03,1.04,1839990
HRC,20200227,41,41,41,41,10
HSG,20200227,7.42,7.458,7.344,7.42,2483032
HSL,20200227,5.7,6.09,5.7,6,62350
HT1,20200227,14.5,14.5,14.3,14.5,15810
HTI,20200227,10.95,10.95,10.95,10.95,0
HTL,20200227,15.9,17,15.9,15.9,160
HTN,20200227,17.5,17.7,17.4,17.7,57240
HTT,20200227,0.9,0.92,0.9,0.9,2240
HTV,20200227,13,13.5,13,13.5,710
HU1,20200227,7.16,7.16,7.16,7.16,10
HU3,20200227,7.62,7.62,7.62,7.62,0
HUB,20200227,18.8,18.8,18.8,18.8,0
HVG,20200227,7.19,7.2,6.83,7.2,22280
HVH,20200227,10.75,10.8,10,10.8,231300
HVN,20200227,23,23.9,23,23.5,674960
HVX,20200227,3.9,4.1,3.9,4.1,2430
IBC,20200227,20.8,20.95,20.8,20.95,108210
ICT,20200227,13.9,14.5,13.9,14.5,4160
IDI,20200227,4.2,4.35,4.18,4.35,1056470
IJC,20200227,13.3,13.5,13.05,13.3,49330
ILB,20200227,15,15,15,15,0
IMP,20200227,59.1,60.1,58,58.5,163120
ITA,20200227,2.22,2.29,2.22,2.27,1438450
ITC,20200227,14.682,14.682,13.856,14.223,1177
ITD,20200227,9.2,9.2,9.2,9.2,0
JVC,20200227,3.41,3.49,3.3,3.49,802230
KBC,20200227,14.6,14.6,14.25,14.55,1394590
KDC,20200227,18.4,18.4,18,18.4,17610
KDH,20200227,24.45,24.8,24.45,24.8,171130
KHP,20200227,9.36,9.36,9.35,9.35,120
KMR,20200227,2.61,2.62,2.58,2.62,2870
KOS,20200227,26.6,27.4,26,27.3,158240
KPF,20200227,25.1,25.1,25.1,25.1,0
KSB,20200227,18.8,19.15,18.45,19.15,1139760
L10,20200227,12.8,12.8,12.8,12.8,20
LAF,20200227,9.5,9.6,9.5,9.5,3810
LBM,20200227,25.913,25.913,25.48,25.48,1550
LCG,20200227,6.32,6.41,6.27,6.37,101310
LCM,20200227,0.61,0.65,0.61,0.65,1800
LDG,20200227,6.1,6.2,6.05,6.2,1700320
LEC,20200227,17,17,17,17,0
LGC,20200227,42.5,42.5,42.5,42.5,1020
LGL,20200227,5.9,6,5.6,6,1190
LHG,20200227,14.55,14.6,14.4,14.5,60540
LIX,20200227,46.384,46.384,46.384,46.384,40
LM8,20200227,19,19,19,19,10
LMH,20200227,2.06,2.17,2.03,2.15,661960
LSS,20200227,5.65,5.75,5.52,5.62,182930
MBB,20200227,20.55,20.9,20.45,20.9,4046120
MCG,20200227,1.7,1.7,1.68,1.69,14430
MCP,20200227,14.022,14.022,14.022,14.022,11
MDG,20200227,13.3,13.3,13.3,13.3,0
MHC,20200227,2.86,2.89,2.86,2.89,1290
MSH,20200227,41,41.2,40.9,40.95,38010
MSN,20200227,49.2,49.8,48.8,49.7,1642080
MWG,20200227,106.2,108.4,106.2,108.4,2144240
NAF,20200227,24.3,25,24.2,25,29800
NAV,20200227,16.75,17,16.75,17,4470
NBB,20200227,16.745,16.745,15.831,16.701,3196
NCT,20200227,62.711,62.899,60.552,62.711,48615
NHH,20200227,45.5,45.5,43.7,45.25,253400
NKG,20200227,8.32,8.54,8.26,8.51,1207420
NLG,20200227,24.45,25.35,24.45,25.3,466180
NNC,20200227,48.9,48.9,47.5,48.8,1100
NSC,20200227,86,86,86,86,220
NT2,20200227,19.75,20.15,19.7,19.95,104660
NTL,20200227,20.049,20.146,19.564,20.146,36869
NVL,20200227,53.8,53.9,53.1,53.9,316500
NVT,20200227,6.17,6.17,6.16,6.16,1150
OGC,20200227,3.21,3.28,3.21,3.27,482480
OPC,20200227,47,47,44.5,44.5,220
PAC,20200227,23.6,23.6,23,23,1010
PAN,20200227,21.6,21.7,21.05,21.7,7010
PC1,20200227,14.65,14.95,14.5,14.5,666880
PDN,20200227,61,61,61,61,190
PDR,20200227,22.918,23.006,22.785,22.918,399890
PET,20200227,7.5,7.54,7.4,7.54,65530
PGC,20200227,14.4,14.4,14.4,14.4,110
PGD,20200227,39.4,39.4,39.4,39.4,1000
PGI,20200227,17.65,17.65,17.65,17.65,10
PHC,20200227,10.6,10.7,10.45,10.7,29240
PHR,20200227,45,45.65,44.65,45.3,406130
PIT,20200227,4.32,4.32,4.3,4.32,2620
PJT,20200227,11.25,11.25,11,11,7030
PLP,20200227,8.5,9.38,8.5,9.38,500
PLX,20200227,47.533,48.577,47.533,48.577,251408
PME,20200227,53.859,54.145,53.097,54.145,13134
PMG,20200227,17.35,17.4,16.9,17.3,8220
PNC,20200227,13,13,13,13,10
PNJ,20200227,81.208,81.795,81.013,81.697,363341
POM,20200227,4.62,4.89,4.62,4.75,2800
POW,20200227,10.2,10.35,10,10.1,1045640
PPC,20200227,26.809,27,26.617,26.856,233240
PTB,20200227,63.441,63.441,61.977,62.465,11701
PTC,20200227,5.04,5.04,5.04,5.04,1570
PTL,20200227,3.88,3.88,3.88,3.88,10
PVD,20200227,12.25,12.4,12.15,12.4,1446710
PVT,20200227,12.25,12.4,12.1,12.4,457370
PXI,20200227,2.94,2.96,2.93,2.94,21120
PXS,20200227,5.4,5.6,5.4,5.4,11350
PXT,20200227,1.15,1.23,1.15,1.23,7050
QBS,20200227,2.46,2.46,2.3,2.34,31140
QCG,20200227,3.84,4,3.7,4,329240
RAL,20200227,70.403,71.368,70.403,70.885,2084
RDP,20200227,7.2,7.48,7.2,7.21,1020
REE,20200227,32.286,32.952,32.19,32.952,650151
RIC,20200227,6.38,6.38,6.38,6.38,0
ROS,20200227,7.5,7.9,7.5,7.78,1870120
S4A,20200227,27.578,27.578,27.578,27.578,10
SAB,20200227,177,177.2,173.2,173.2,46300
SAM,20200227,9.7,9.79,9.68,9.69,137180
SAV,20200227,9,9.18,9,9.18,110
SBA,20200227,14.9,14.9,14.9,14.9,0
SBT,20200227,21.6,22.7,21.6,22.1,3173970
SBV,20200227,9.65,9.65,9,9.65,22150
SC5,20200227,21.7,21.7,21.7,21.7,10
SCD,20200227,28.5,28.5,26.1,28.35,240
SCR,20200227,5.2,5.22,5.15,5.17,973760
SCS,20200227,115,115,112.6,113,1470
SFC,20200227,20.45,20.45,20.45,20.45,0
SFG,20200227,5.82,5.82,5.8,5.8,9420
SFI,20200227,22.75,22.75,22.75,22.75,520
SGN,20200227,72,72.1,71.5,71.6,26440
SGR,20200227,15.5,15.5,15.5,15.5,10
SGT,20200227,4.97,4.97,4.97,4.97,10
SHA,20200227,4.35,4.35,4.29,4.29,8440
SHI,20200227,8.8,9,8.72,9,319100
SHP,20200227,23,23,23,23,10
SII,20200227,18,18,18,18,0
SJD,20200227,17.25,17.25,17.15,17.2,7930
SJF,20200227,1.62,1.62,1.59,1.61,166110
SJS,20200227,20.5,20.7,19.4,19.8,362860
SKG,20200227,10.4,10.5,10.25,10.5,6470
SMA,20200227,15.55,15.55,15.55,15.55,1500
SMB,20200227,31.4,31.4,30.1,31,3820
SMC,20200227,12.4,12.4,12.4,12.4,2500
SPM,20200227,12.95,12.95,12.95,12.95,0
SRC,20200227,18.3,18.3,17.3,18.3,1360
SRF,20200227,12.283,13.836,12.283,13.648,436
SSC,20200227,46.8,46.8,46.8,46.8,0
SSI,20200227,13.754,14.184,13.711,14.184,1733686
ST8,20200227,12.95,14.5,12.95,13.95,12780
STB,20200227,11.3,11.7,11.15,11.65,13069630
STG,20200227,16.05,17,16.05,17,20
STK,20200227,18.9,18.9,18.2,18.8,127420
SVC,20200227,41.2,42.3,41.2,42.3,4930
SVI,20200227,63.4,63.4,63.4,63.4,100
SVT,20200227,7,7.81,7,7.81,30
SZC,20200227,17.15,17.6,17,17.55,224770
SZL,20200227,36.8,37.9,36.8,37.6,34320
TAC,20200227,22.408,22.408,22.408,22.408,43
TBC,20200227,23.3,23.3,23.3,23.3,3290
TCB,20200227,22.35,22.75,22.2,22.75,2324050
TCD,20200227,10.8,10.8,10.8,10.8,0
TCH,20200227,35,35.05,34.15,34.15,1214400
TCL,20200227,16.511,17.659,15.893,17.482,57500
TCM,20200227,18.9,18.9,18.2,18.65,231470
TCO,20200227,10.85,12.45,10.85,12.4,80
TCR,20200227,3.1,3.28,3.1,3.28,1010
TCT,20200227,38.55,39.9,38,38,6660
TDC,20200227,8.1,8.18,8.1,8.14,63950
TDG,20200227,1.61,1.66,1.61,1.65,323140
TDH,20200227,9.85,9.95,9.8,9.9,728190
TDM,20200227,22.242,22.44,22.044,22.391,143898
TDW,20200227,23.088,23.088,23.088,23.088,1029
TEG,20200227,4.02,4.02,4,4,1490
TGG,20200227,1.48,1.48,1.41,1.46,38990
THG,20200227,42.318,42.932,42.318,42.601,3716
THI,20200227,27.9,27.9,27.9,27.9,0
TIP,20200227,17.9,19.3,17.9,19,29220
TIX,20200227,27.397,27.397,27.397,27.397,21
TLD,20200227,4.25,4.35,4.25,4.33,118320
TLG,20200227,37.99,38.385,37.99,38.385,11502
TLH,20200227,3.23,3.23,3.15,3.18,240090
TMP,20200227,35.4,35.4,35.4,35.4,250
TMS,20200227,26.5,26.75,25.05,25.05,2010
TMT,20200227,4.9,4.92,4.9,4.9,430
TN1,20200227,63.2,63.3,63.2,63.3,360
TNA,20200227,17.5,18.25,17.5,17.5,86460
TNC,20200227,13.8,13.8,13.8,13.8,1050
TNI,20200227,10.05,10.15,9.97,10.05,627140
TNT,20200227,1.48,1.49,1.47,1.49,26330
TPB,20200227,20.75,21.7,20.5,21.45,271110
TPC,20200227,8.98,8.98,8.98,8.98,0
TRA,20200227,55.8,59,55.8,56.4,9540
TRC,20200227,29.9,29.9,29.7,29.7,80
TS4,20200227,3.1,3.1,3,3.1,8090
TSC,20200227,2.08,2.15,2.06,2.1,194770
TTB,20200227,3.3,3.56,3.3,3.5,518840
TTE,20200227,10.25,10.25,10.25,10.25,10
TTF,20200227,2.75,2.84,2.75,2.82,872850
TV2,20200227,69.1,70.5,66,70,11290
TVB,20200227,17,17,16.2,16.65,157790
TVS,20200227,12,12,11.25,12,39560
TVT,20200227,21.733,21.867,20.171,21.867,25332
TYA,20200227,13.6,13.9,13.6,13.9,5050
UDC,20200227,3.95,3.95,3.63,3.89,150
UIC,20200227,34.267,34.899,34.267,34.854,642
VAF,20200227,6,6,6,6,10
VCB,20200227,84,84.6,82.9,84,1227980
VCF,20200227,200,200,192.5,192.5,650
VCI,20200227,26.5,26.9,26,26.9,78230
VDP,20200227,30.005,30.005,29.158,29.158,21
VDS,20200227,7.2,7.2,7.2,7.2,0
VFG,20200227,42.5,42.5,37.6,42.5,32480
VGC,20200227,18.2,18.5,18.2,18.4,99090
VHC,20200227,31.9,32.1,31.3,31.45,173870
VHM,20200227,79.9,81,79,80.8,1280250
VIC,20200227,105.8,106,104.1,105.6,740420
VID,20200227,4.35,4.35,4.35,4.35,0
VIP,20200227,5.1,5.2,5.1,5.19,3960
VIS,20200227,23.2,23.2,21.8,21.8,4320
VJC,20200227,125,125,122.7,122.8,243980
VMD,20200227,22,22.65,22,22.65,1010
VND,20200227,13.4,13.7,13.3,13.7,216890
VNE,20200227,3.6,3.68,3.6,3.63,64120
VNG,20200227,17.05,17.1,16.9,16.95,272430
VNL,20200227,12.053,12.053,12.053,12.053,11
VNM,20200227,105,107.4,103.8,107.4,863890
VNS,20200227,10.4,10.4,9.9,10.2,5050
VOS,20200227,1.61,1.61,1.57,1.57,48090
VPB,20200227,28,28.55,27.85,28.35,2905090
VPD,20200227,14.8,16,14.8,15.5,6210
VPG,20200227,16.208,16.278,16.208,16.208,105527
VPH,20200227,3.91,3.91,3.81,3.89,4780
VPI,20200227,41.95,42,40.5,41.9,644920
VPS,20200227,10.45,10.45,10.45,10.45,0
VRC,20200227,7.05,7.05,6.6,6.82,146650
VRE,20200227,28.85,29.1,28.75,29,1254940
VSC,20200227,24.4,24.4,23.95,24.3,16530
VSH,20200227,21.7,22.75,21.7,21.8,13000
VSI,20200227,23.5,23.5,23.5,23.5,0
VTB,20200227,13.05,13.05,13,13,100
VTO,20200227,7.68,7.68,7.55,7.55,2690
YBM,20200227,3.98,3.98,3.95,3.95,8910
YEG,20200227,56.3,56.3,56.3,56.3,12660
AAA,20200226,12.3,12.7,12.3,12.6,1458460
AAM,20200226,11,12,11,12,30
ABT,20200226,32.02,32.02,31.05,31.05,31
ACC,20200226,19.35,19.35,19.35,19.35,0
ACL,20200226,20.4,20.4,19.25,20.3,5870
ADS,20200226,10.7,10.7,10.7,10.7,0
AGG,20200226,28.7,28.7,28.45,28.55,190600
AGM,20200226,10.1,10.1,9.9,10.05,1840
AGR,20200226,3.32,3.32,3.3,3.3,49440
AMD,20200226,2,2.06,1.95,1.99,1841010
ANV,20200226,16.214,16.637,16.214,16.449,132773
APC,20200226,18,18.9,18,18,1070
APG,20200226,9.9,9.9,9.61,9.72,673620
ASM,20200226,5.5,5.5,5.44,5.45,836480
ASP,20200226,6.02,6.2,6.01,6.01,16900
AST,20200226,62,62.5,58.5,59.3,57210
ATG,20200226,0.68,0.68,0.63,0.65,6630
BBC,20200226,53.9,53.9,53.9,53.9,50
BCE,20200226,6.92,6.94,6.86,6.94,8310
BCG,20200226,6.1,6.25,6.02,6.19,386540
BFC,20200226,12,12,11.85,12,52790
BHN,20200226,59,59,59,59,1500
BIC,20200226,25.25,26.1,25.05,26.1,10290
BID,20200226,47.6,48.3,46.85,47,626350
BMC,20200226,12.6,12.6,12.3,12.4,10350
BMI,20200226,20.56,21.261,20.56,20.841,74996
BMP,20200226,39.698,40.176,39.315,39.889,133850
BRC,20200226,10.35,10.35,10.35,10.35,10
BSI,20200226,9.1,9.46,9.1,9.15,4620
BTP,20200226,13.25,13.3,13.25,13.3,12360
BTT,20200226,33.1,33.1,33.1,33.1,0
BVH,20200226,55.7,56.6,55.5,55.5,258550
BWE,20200226,20.25,20.7,20.2,20.4,261260
C32,20200226,22.3,22.3,21.3,21.75,21680
C47,20200226,9.1,9.2,9,9.2,5150
CAV,20200226,53.781,53.781,53.781,53.781,1458
CCI,20200226,14.408,14.55,13.081,14.55,2047
CCL,20200226,5.8,5.97,5.8,5.84,142430
CDC,20200226,15.5,15.5,15.5,15.5,1330
CEE,20200226,13.2,15,13.1,13.1,10540
CHP,20200226,20,20,19.8,19.8,12870
CIG,20200226,1.71,1.75,1.71,1.73,2820
CII,20200226,22.35,22.35,22.15,22.3,228640
CLC,20200226,30.6,30.6,29.5,30.45,4520
CLG,20200226,2.08,2.13,1.93,1.93,99930
CLL,20200226,26.1,26.1,26.1,26.1,0
CLW,20200226,26,26,26,26,100
CMG,20200226,30.5,30.5,29.8,30,47810
CMV,20200226,18.95,18.95,18.95,18.95,0
CMX,20200226,12,12.4,11.9,12,43490
CNG,20200226,22.85,22.85,22.75,22.85,18650
COM,20200226,50,50,50,50,0
CRC,20200226,13.25,13.25,13,13.1,17130
CRE,20200226,22.3,22.4,22.2,22.3,185610
CSM,20200226,14.8,15.1,14.75,15.1,132970
CSV,20200226,20.85,21.4,20.6,20.9,48520
CTD,20200226,62,63.8,61.5,62.5,79240
CTF,20200226,21.9,22.7,21.9,22.6,148030
CTG,20200226,25.55,26.2,25.4,25.8,6229210
CTI,20200226,22.3,22.4,22.1,22.1,40700
CTS,20200226,6.7,6.79,6.6,6.79,21990
CVT,20200226,19.35,19.55,19.35,19.45,78080
D2D,20200226,55.939,59.83,55.939,59.636,161823
DAG,20200226,5.8,5.87,5.75,5.87,98790
DAH,20200226,8.5,8.8,8.5,8.7,897870
DAT,20200226,17.55,17.55,17.55,17.55,0
DBC,20200226,16.934,17.146,16.511,16.68,294851
DBD,20200226,44.893,46.731,44.506,46.441,199994
DCL,20200226,20.1,21,19.9,19.9,65910
DCM,20200226,6.05,6.12,6.05,6.09,290390
DGW,20200226,27.1,27.1,26.25,26.6,317020
DHA,20200226,29.612,30.318,29.142,29.142,149
DHC,20200226,35.125,35.901,34.882,34.882,117179
DHG,20200226,95.315,95.315,93.959,94.056,12233
DHM,20200226,3.75,3.75,3.75,3.75,17610
DIC,20200226,2.28,2.29,2.24,2.25,91920
DIG,20200226,12.75,12.9,12.55,12.65,557830
DLG,20200226,1.78,1.84,1.77,1.79,3382850
DMC,20200226,65.4,65.4,61.5,63.4,710
DPG,20200226,25.566,27.728,24.845,26.527,171579
DPM,20200226,11.588,11.588,11.443,11.54,148198
DPR,20200226,38.5,38.7,38,38.4,88490
DQC,20200226,13.037,13.037,12.803,12.99,4462
DRC,20200226,22.5,22.75,22.4,22.65,222040
DRH,20200226,4.7,5.24,4.7,5.22,1421090
DRL,20200226,50.952,50.952,50.758,50.758,721
DSN,20200226,51.8,52,51.5,51.5,7740
DTA,20200226,4.05,4.28,3.87,3.88,59880
DTL,20200226,9.8,10.45,9.8,10.45,240
DTT,20200226,12.05,12.05,12.05,12.05,0
DVP,20200226,35.9,35.9,35.2,35.4,12690
DXG,20200226,11.8,12.2,11.8,12,1261660
DXV,20200226,2.9,2.9,2.9,2.9,7650
E1VFVN30,20200226,13.95,14.11,13.95,14.05,419330
EIB,20200226,17.2,17.3,17,17.25,55470
ELC,20200226,5.85,6.3,5.7,6.01,155920
EMC,20200226,12,12,12,12,0
EVE,20200226,9.407,9.637,9.178,9.453,33732
EVG,20200226,2.41,2.47,2.3,2.39,607140
FCM,20200226,6.29,6.29,6.29,6.29,0
FCN,20200226,9.34,9.43,9.15,9.31,316420
FDC,20200226,13,13,13,13,10
FIR,20200226,32.75,33,32.75,32.8,54690
FIT,20200226,7.49,7.95,7.49,7.49,1413780
FLC,20200226,3.75,3.82,3.74,3.76,3789960
FMC,20200226,24.1,24.15,23.8,23.8,67070
FPT,20200226,45.548,47.084,45.207,46.913,3776509
FRT,20200226,21.5,22.8,21.2,22.2,664900
FTM,20200226,1.83,2.07,1.83,1.99,192010
FTS,20200226,11.124,11.255,11.124,11.124,894
GAB,20200226,91,92.6,91,92.5,118100
GAS,20200226,82.5,82.5,79.6,79.9,478410
GDT,20200226,28,28.5,28,28.5,1020
GEG,20200226,22.1,22.7,22,22.2,305180
GEX,20200226,18.4,18.65,18.3,18.65,172020
GIL,20200226,18.785,19.078,18.589,18.736,38298
GMC,20200226,19.4,19.45,18.9,19,6300
GMD,20200226,18.9,18.9,18.35,18.9,305720
GSP,20200226,11.1,11.1,11.1,11.1,0
GTA,20200226,11.566,11.566,11.566,11.566,0
GTN,20200226,17,17.4,16.65,16.7,283270
GVR,20200226,11.3,12.1,11.3,12.1,1274143
HAG,20200226,3.3,3.3,3.25,3.26,1070130
HAH,20200226,10.75,11.1,10.6,10.7,79520
HAI,20200226,2.5,2.7,2.5,2.53,2739560
HAP,20200226,3.13,3.27,3.13,3.2,19250
HAR,20200226,3.12,3.18,3.03,3.15,145570
HAS,20200226,6.9,6.9,6.89,6.9,13900
HAX,20200226,11.379,11.379,11.074,11.292,49506
HBC,20200226,9.9,10.2,9.85,10.2,3112550
HCD,20200226,2.3,2.4,2.26,2.4,109030
HCM,20200226,16.9,17.55,16.9,17.1,891910
HDB,20200226,27.7,28.25,27.35,27.7,1200270
HDC,20200226,17.62,18.184,17.62,17.794,248696
HDG,20200226,26.25,27,26.25,26.7,112760
HHS,20200226,4.02,4.14,3.93,4.01,1344650
HID,20200226,2.261,2.326,2.261,2.298,34488
HII,20200226,13.55,14.15,13.3,13.9,283870
HMC,20200226,11.6,11.75,11.15,11.7,19260
HNG,20200226,13.1,13.45,13.1,13.4,83380
HOT,20200226,33.5,33.5,33.5,33.5,0
HPG,20200226,22.75,23,22.7,22.75,4502880
HPX,20200226,22.906,23.384,22.732,23.21,145909
HQC,20200226,1,1.05,1,1.05,2079880
HRC,20200226,42.3,42.3,42.3,42.3,0
HSG,20200226,7.411,7.458,7.306,7.373,2324906
HSL,20200226,5.85,5.85,5.62,5.72,59350
HT1,20200226,14.5,14.6,14.1,14.6,49330
HTI,20200226,10.95,10.95,10.95,10.95,10
HTL,20200226,14.95,16,13.95,15.95,5730
HTN,20200226,18.05,18.05,17.6,17.6,46820
HTT,20200226,0.91,0.94,0.91,0.91,4170
HTV,20200226,13.05,13.5,13.05,13.5,180
HU1,20200226,6.7,6.7,6.7,6.7,10
HU3,20200226,7.62,7.62,7.62,7.62,0
HUB,20200226,18.8,18.8,18.8,18.8,10
HVG,20200226,7.1,7.21,6.7,7.21,27410
HVH,20200226,11,11,10.55,10.75,383150
HVN,20200226,23.8,23.8,23,23.1,1109560
HVX,20200226,3.9,3.9,3.9,3.9,160
IBC,20200226,20.8,20.8,20.5,20.8,112070
ICT,20200226,13.6,14,13.6,13.9,10760
IDI,20200226,4,4.1,4,4.07,405600
IJC,20200226,13.3,13.3,12.95,13.05,74410
ILB,20200226,14.95,15,14.9,15,11770
IMP,20200226,60.6,62,60.1,60.1,113300
ITA,20200226,2.19,2.26,2.19,2.22,1520010
ITC,20200226,14.269,14.407,14.223,14.223,11737
ITD,20200226,9.2,9.2,9.2,9.2,10
JVC,20200226,3.58,3.58,3.41,3.43,384380
KBC,20200226,14.2,14.65,14.2,14.6,2381680
KDC,20200226,18.4,18.4,18,18.4,75080
KDH,20200226,24.5,24.6,24.4,24.5,86790
KHP,20200226,9,9.4,9,9.4,6860
KMR,20200226,2.6,2.62,2.53,2.62,9470
KOS,20200226,27.2,27.2,26.8,26.9,171580
KPF,20200226,25.1,25.1,25.1,25.1,100
KSB,20200226,17.6,18.85,17.6,18.5,906550
L10,20200226,12,12,12,12,50
LAF,20200226,9.5,9.5,9.5,9.5,10
LBM,20200226,25.913,25.913,24.086,24.903,1144
LCG,20200226,6.42,6.42,6.29,6.3,262700
LCM,20200226,0.63,0.65,0.62,0.64,16110
LDG,20200226,5.86,6.2,5.86,6.2,1836750
LEC,20200226,17,17,17,17,340
LGC,20200226,39.85,39.85,39.85,39.85,10
LGL,20200226,5.98,5.98,5.9,5.9,5450
LHG,20200226,14.45,14.55,14.35,14.4,103520
LIX,20200226,46.483,46.483,44.798,46.087,7234
LM8,20200226,18,18.5,18,18.5,20
LMH,20200226,2.1,2.15,2,2.07,671530
LSS,20200226,5.84,5.85,5.48,5.6,42320
MBB,20200226,20.35,20.9,20.35,20.5,5079630
MCG,20200226,1.61,1.7,1.6,1.6,79370
MCP,20200226,14.022,14.022,14.022,14.022,21
MDG,20200226,12.4,14.2,12.4,13.3,2170
MHC,20200226,2.78,2.9,2.78,2.9,140
MSH,20200226,41.2,41.2,41,41,20140
MSN,20200226,49.8,50.3,49,49.75,1252450
MWG,20200226,106,107.9,105.5,106.2,1083030
NAF,20200226,24,24.5,24,24.3,26790
NAV,20200226,19.2,19.25,16.75,16.75,3480
NBB,20200226,16.745,16.745,16.527,16.527,18830
NCT,20200226,60.083,60.458,59.238,59.238,31583
NHH,20200226,46.5,47,44,45.5,215690
NKG,20200226,8.57,8.57,8.36,8.39,382700
NLG,20200226,24.5,25.25,24.2,24.7,356250
NNC,20200226,48,48.2,45.65,47.65,20350
NSC,20200226,86,86,83,86,1420
NT2,20200226,19.45,19.8,19.4,19.75,148650
NTL,20200226,19.855,20.242,19.613,20.049,40008
NVL,20200226,53.6,53.8,53.3,53.8,376460
NVT,20200226,6.16,6.16,6.16,6.16,0
OGC,20200226,3.22,3.3,3.18,3.21,212950
OPC,20200226,46,46,44.25,44.25,1250
PAC,20200226,23.8,23.8,23.8,23.8,200
PAN,20200226,21.2,21.4,21.2,21.4,3410
PC1,20200226,14.6,14.9,14.5,14.65,837610
PDN,20200226,60,60,60,60,10
PDR,20200226,23.006,23.006,22.829,22.918,557643
PET,20200226,7.5,7.59,7.4,7.5,39630
PGC,20200226,14.4,14.4,14.2,14.4,510
PGD,20200226,39.4,39.4,39.4,39.4,10
PGI,20200226,17.65,17.65,16.5,16.5,30
PHC,20200226,10.6,10.65,10.4,10.55,29620
PHR,20200226,44.3,46.8,44,44.85,580610
PIT,20200226,4.04,4.04,4.01,4.04,480
PJT,20200226,11.35,11.35,11.35,11.35,110
PLP,20200226,8.75,9.1,8.65,9.1,5020
PLX,20200226,48.102,48.102,47.533,47.533,305931
PME,20200226,55.099,55.099,53.859,53.859,13396
PMG,20200226,17.45,17.45,17.3,17.3,5110
PNC,20200226,12.35,12.35,12.35,12.35,0
PNJ,20200226,80.23,81.991,80.034,81.208,615524
POM,20200226,4.65,4.68,4.62,4.62,5550
POW,20200226,9.7,10.4,9.7,10.2,2278130
PPC,20200226,26.043,27.048,26.043,26.809,241575
PTB,20200226,60.513,64.222,60.513,62.465,11824
PTC,20200226,5.41,5.41,5.41,5.41,10
PTL,20200226,3.88,3.88,3.88,3.88,10
PVD,20200226,12.2,12.5,12.15,12.2,1986760
PVT,20200226,12.3,12.35,12.05,12.3,828090
PXI,20200226,2.94,2.94,2.92,2.94,40700
PXS,20200226,5.7,5.7,5.4,5.4,23040
PXT,20200226,1.06,1.16,1.05,1.16,2040
QBS,20200226,2.33,2.44,2.3,2.33,13950
QCG,20200226,3.61,3.81,3.61,3.74,36560
RAL,20200226,69.921,71.078,69.921,71.078,1576
RDP,20200226,7.2,7.59,7.2,7.59,30
REE,20200226,32.095,32.714,32.095,32.476,612509
RIC,20200226,6.38,6.38,6.38,6.38,0
ROS,20200226,7.55,7.71,7.48,7.5,2641810
S4A,20200226,27.383,27.383,27.383,27.383,10
SAB,20200226,179.4,179.4,176.2,177,79880
SAM,20200226,9.65,9.7,9.65,9.69,103050
SAV,20200226,9.2,9.2,9.2,9.2,250
SBA,20200226,14.2,14.9,14.2,14.9,300
SBT,20200226,21.9,22,21.8,21.8,2712300
SBV,20200226,10.1,10.15,9.6,9.6,14270
SC5,20200226,21.8,21.8,20.8,20.8,30
SCD,20200226,26.6,26.65,26.6,26.65,900
SCR,20200226,5.1,5.18,5.05,5.16,1603610
SCS,20200226,113.9,115,111,115,23390
SFC,20200226,20.45,20.45,20.45,20.45,0
SFG,20200226,5.94,5.94,5.8,5.8,36520
SFI,20200226,22.75,22.75,22.75,22.75,650
SGN,20200226,74,74,71.9,72.1,30960
SGR,20200226,14.3,15.7,14.3,15.65,1030
SGT,20200226,4.97,4.97,4.61,4.9,10810
SHA,20200226,4.3,4.3,4.2,4.3,3570
SHI,20200226,8.8,8.82,8.67,8.73,351960
SHP,20200226,22,22,22,22,4000
SII,20200226,18,18,18,18,130
SJD,20200226,17.2,17.2,16.9,17.2,22160
SJF,20200226,1.59,1.66,1.59,1.6,189630
SJS,20200226,20.8,20.95,20.3,20.5,230180
SKG,20200226,10.5,10.5,10.25,10.4,30470
SMA,20200226,14.85,14.85,14.85,14.85,10
SMB,20200226,31,31.4,30.5,30.95,20690
SMC,20200226,11.85,12.45,11.85,12.45,4410
SPM,20200226,13.35,13.35,12.4,12.95,220
SRC,20200226,17.6,18.6,17.6,18.3,2140
SRF,20200226,14.024,14.777,13.13,13.13,2274
SSC,20200226,41.85,46.8,41.85,46.8,210
SSI,20200226,13.754,14.356,13.668,13.84,1207794
ST8,20200226,13.9,13.9,13.9,13.9,0
STB,20200226,11,11.4,10.95,11.2,8381260
STG,20200226,17,17,17,17,0
STK,20200226,18.6,18.8,18.45,18.8,106550
SVC,20200226,39.5,42.2,39.5,42.2,4590
SVI,20200226,68,68,64.5,64.6,26990
SVT,20200226,7.3,7.3,7.3,7.3,10
SZC,20200226,16.5,17.15,16.5,17,92610
SZL,20200226,37,38,36.7,37.9,23370
TAC,20200226,22.223,22.223,21.76,21.76,778
TBC,20200226,23.5,23.5,23.5,23.5,0
TCB,20200226,21.75,22.5,21.6,22.35,2243500
TCD,20200226,10.8,10.8,10.8,10.8,0
TCH,20200226,36.5,38.7,36.35,36.55,1742640
TCL,20200226,16.511,16.511,16.069,16.511,15573
TCM,20200226,18.25,18.95,18.25,18.25,324950
TCO,20200226,10.15,11.65,10.15,11.65,20
TCR,20200226,3.2,3.29,3.2,3.28,80
TCT,20200226,40,40,38.55,38.55,590
TDC,20200226,8.1,8.1,8.03,8.1,38500
TDG,20200226,1.63,1.7,1.6,1.6,223010
TDH,20200226,9.5,9.9,9.45,9.85,441280
TDM,20200226,21.846,22.341,21.846,21.995,69713
TDW,20200226,23.136,23.136,23.088,23.088,114
TEG,20200226,4.26,4.3,4.26,4.3,1010
TGG,20200226,1.47,1.47,1.4,1.47,24250
THG,20200226,42.318,42.743,42.318,42.601,3769
THI,20200226,26,27.9,26,27.9,880
TIP,20200226,18,18.2,17.5,18.2,23290
TIX,20200226,26.343,26.343,26.343,26.343,0
TLD,20200226,4.33,4.33,4.3,4.33,131010
TLG,20200226,38.188,38.385,37.694,38.188,17775
TLH,20200226,3.25,3.25,3.2,3.25,48470
TMP,20200226,35.4,35.4,35.4,35.4,0
TMS,20200226,26.8,26.8,25.5,25.5,70
TMT,20200226,5.34,5.34,4.9,4.9,30
TN1,20200226,63.6,63.6,63.3,63.3,730
TNA,20200226,18,18.5,17.6,18.25,64150
TNC,20200226,14.8,14.8,14.8,14.8,10
TNI,20200226,10,10.05,9.95,10.05,1754940
TNT,20200226,1.49,1.5,1.47,1.5,52850
TPB,20200226,20.9,20.9,20.5,20.75,41910
TPC,20200226,8.98,8.98,8.98,8.98,0
TRA,20200226,56.8,56.8,54.8,56.2,4680
TRC,20200226,29,29.9,29,29.4,4240
TS4,20200226,3.12,3.12,3.1,3.11,1060
TSC,20200226,2.16,2.18,2.03,2.07,86700
TTB,20200226,3.3,3.38,3.21,3.33,774340
TTE,20200226,11,11,11,11,0
TTF,20200226,2.79,2.85,2.74,2.75,439360
TV2,20200226,70,70.4,69.8,70.3,4780
TVB,20200226,16.95,17.05,16.55,17,186380
TVS,20200226,12,12,11.95,11.95,610
TVT,20200226,21.332,21.332,21.332,21.332,3025
TYA,20200226,13.8,13.8,13.8,13.8,1320
UDC,20200226,3.95,3.95,3.68,3.9,50
UIC,20200226,33.861,34.222,33.048,33.139,332
VAF,20200226,6.4,6.4,6.4,6.4,10
VCB,20200226,86,86,84,85,1163030
VCF,20200226,200.2,200.2,200.2,200.2,0
VCI,20200226,27.5,27.5,25.6,26.5,30500
VDP,20200226,29.911,29.911,29.911,29.911,32
VDS,20200226,7.2,7.2,7.2,7.2,10
VFG,20200226,39.65,42.4,39.65,40.1,4610
VGC,20200226,18.3,18.5,18.2,18.3,62240
VHC,20200226,32.2,32.3,31.5,32,147940
VHM,20200226,83,83,80.3,80.9,651880
VIC,20200226,104,106.6,104,105.9,625410
VID,20200226,4.05,4.35,4.05,4.35,6220
VIP,20200226,5.04,5.19,5.02,5.14,21700
VIS,20200226,23.2,23.2,23.2,23.2,0
VJC,20200226,125.5,125.6,124.8,125,388100
VMD,20200226,21.3,22.8,21.3,22.8,20
VND,20200226,13.4,13.65,13.25,13.65,304540
VNE,20200226,3.6,3.64,3.6,3.64,179540
VNG,20200226,17.65,17.65,17.05,17.05,317120
VNL,20200226,12.898,12.898,12.898,12.898,11
VNM,20200226,106.7,106.7,105,105,1346630
VNS,20200226,9.95,10.4,9.55,10.4,26920
VOS,20200226,1.62,1.62,1.55,1.61,75180
VPB,20200226,27.8,28.9,27.7,28.3,4144870
VPD,20200226,15,15.3,15,15.3,12550
VPG,20200226,16.208,16.208,16.137,16.208,133870
VPH,20200226,3.91,3.94,3.8,3.82,17910
VPI,20200226,42,42.35,41.95,41.95,545300
VPS,20200226,9.3,10.45,9.3,10.45,2240
VRC,20200226,6.08,6.95,6.08,6.95,526110
VRE,20200226,29,29.5,28.75,29,1028780
VSC,20200226,24,24.4,23.9,24.4,46620
VSH,20200226,21.7,21.7,21.7,21.7,0
VSI,20200226,23.5,23.5,23.5,23.5,0
VTB,20200226,13.1,13.9,12.2,12.2,3860
VTO,20200226,7.6,7.7,7.55,7.6,4240
YBM,20200226,3.82,3.83,3.81,3.81,5310
YEG,20200226,52.7,52.7,51.5,52.7,67640
AAA,20200225,12.1,12.65,12.1,12.6,3450400
AAM,20200225,11.119,11.835,11.119,11.214,31
ABT,20200225,30.467,32.505,30.467,32.505,113
ACC,20200225,19.35,19.35,19.35,19.35,0
ACL,20200225,19.2,20.55,19.2,20.4,9230
ADS,20200225,10.3,10.7,10.3,10.7,1400
AGG,20200225,28.75,28.8,28.5,28.75,202890
AGM,20200225,10.15,10.15,9.8,10.1,800
AGR,20200225,3.28,3.32,3.25,3.32,136220
AMD,20200225,1.87,2.1,1.86,2.07,3967890
ANV,20200225,16.073,16.684,16.073,16.684,218554
APC,20200225,18.05,18.1,17.3,18,13020
APG,20200225,10.05,10.05,9.8,9.8,803360
ASM,20200225,5.44,5.53,5.37,5.52,1989350
ASP,20200225,6,6.1,6,6.1,21210
AST,20200225,67,67,62.4,62.8,57150
ATG,20200225,0.6,0.67,0.6,0.65,46580
BBC,20200225,51,51,51,51,40
BCE,20200225,6.82,7,6.82,6.94,10090
BCG,20200225,6.05,6.15,5.98,6.14,238930
BFC,20200225,11.7,12,11.7,12,15990
BHN,20200225,60,60,60,60,1240
BIC,20200225,26.1,26.1,26.1,26.1,1550
BID,20200225,45,48.8,45,48.8,878610
BMC,20200225,12.6,12.6,12.3,12.3,12510
BMI,20200225,20.093,20.841,20.093,20.841,87109
BMP,20200225,39.028,40.559,39.028,40.559,226868
BRC,20200225,9.69,9.69,9.69,9.69,30
BSI,20200225,9,9.1,9,9.1,12470
BTP,20200225,13.2,13.3,13.1,13.25,19030
BTT,20200225,33.1,33.1,33.1,33.1,0
BVH,20200225,55.5,56.9,55.5,56.9,98010
BWE,20200225,20.1,20.7,20.1,20.65,75480
C32,20200225,21.3,21.8,21.3,21.75,63770
C47,20200225,9,9.2,8.9,9.2,3630
CAV,20200225,53.781,53.781,53.781,53.781,0
CCI,20200225,13.271,13.981,13.081,13.981,56460
CCL,20200225,5.7,5.99,5.7,5.98,110110
CDC,20200225,15.5,15.5,15.5,15.5,10
CEE,20200225,14.05,14.05,14.05,14.05,1660
CHP,20200225,20,20,20,20,8860
CIG,20200225,1.84,1.84,1.83,1.83,1350
CII,20200225,22.1,22.8,22.1,22.8,371610
CLC,20200225,30.9,30.9,28.5,30.45,1010
CLG,20200225,2.02,2.16,2.02,2.06,55400
CLL,20200225,26,26.1,26,26.1,390
CLW,20200225,27.9,27.9,27.9,27.9,10
CMG,20200225,30.7,31.3,30,30.7,19990
CMV,20200225,18.95,18.95,18.95,18.95,0
CMX,20200225,12.9,12.9,12,12.45,102520
CNG,20200225,22.8,22.9,22.75,22.9,22870
COM,20200225,50,50,50,50,0
CRC,20200225,13.25,13.3,13.2,13.25,25030
CRE,20200225,22.25,22.5,22.2,22.5,298930
CSM,20200225,14.95,15.05,14.8,14.85,92980
CSV,20200225,20.5,21,20.4,21,56530
CTD,20200225,58.5,64,58.5,63.8,238120
CTF,20200225,22,22.6,21.5,22.6,157680
CTG,20200225,24.4,26.1,24.35,26.1,9764100
CTI,20200225,22.2,22.2,21.95,22.2,91800
CTS,20200225,6.56,6.79,6.56,6.79,6010
CVT,20200225,19.3,19.55,19.25,19.5,161570
D2D,20200225,54.09,59.83,53.993,59.83,324837
DAG,20200225,6.04,6.04,5.63,5.8,183930
DAH,20200225,8.28,8.6,8.23,8.55,90980
DAT,20200225,17.6,17.6,17.5,17.55,30
DBC,20200225,16.384,17.019,16.384,17.019,70660
DBD,20200225,44.119,45.957,44.022,44.893,61424
DCL,20200225,20,21.25,20,21.25,59950
DCM,20200225,5.9,6.09,5.9,6.09,198850
DGW,20200225,25.55,27.5,25.35,27.3,467110
DHA,20200225,30.365,30.365,29.565,29.565,17030
DHC,20200225,35.028,35.707,35.028,35.61,110954
DHG,20200225,96.671,96.671,94.927,94.927,43142
DHM,20200225,4.03,4.03,4.03,4.03,0
DIC,20200225,2.14,2.34,2.14,2.3,81520
DIG,20200225,12.6,12.85,12.35,12.8,943960
DLG,20200225,1.67,1.88,1.67,1.82,9038540
DMC,20200225,63.8,63.8,60.5,63.4,5480
DPG,20200225,24.845,25.95,24.797,25.95,608107
DPM,20200225,11.347,11.588,11.347,11.492,174841
DPR,20200225,37.5,38.9,37,38.5,11810
DQC,20200225,12.897,13.084,12.803,13.084,11449
DRC,20200225,22.3,22.8,22.3,22.8,237350
DRH,20200225,4.7,4.91,4.58,4.9,1999630
DRL,20200225,50.952,50.952,50.952,50.952,309
DSN,20200225,50.6,52,50.5,52,16470
DTA,20200225,3.8,4.18,3.76,4.16,63880
DTL,20200225,9.8,9.8,9.8,9.8,250
DTT,20200225,12.05,12.05,12.05,12.05,0
DVP,20200225,35.55,36,35.1,35.9,4300
DXG,20200225,11.3,12.2,11.3,12.1,1584590
DXV,20200225,3.1,3.1,3.1,3.1,5000
E1VFVN30,20200225,13.91,14.09,13.85,14.09,1062540
EIB,20200225,16.5,17.35,16.5,17.2,27960
ELC,20200225,6.19,6.29,6.04,6.11,498280
EMC,20200225,12,12,12,12,0
EVE,20200225,9.545,9.545,9.361,9.407,6319
EVG,20200225,2.4,2.5,2.39,2.42,426450
FCM,20200225,5.8,6.38,5.8,6.29,8030
FCN,20200225,9.31,9.54,9.29,9.54,200260
FDC,20200225,12.3,12.3,12.3,12.3,150
FIR,20200225,32.4,33.05,32.4,32.95,58130
FIT,20200225,8.05,8.05,8.05,8.05,2685460
FLC,20200225,3.55,3.83,3.55,3.83,7204230
FMC,20200225,24,24.2,23.95,24.2,18030
FPT,20200225,44.44,46.06,44.354,46.06,1650364
FRT,20200225,21.85,22.5,21.4,21.7,350230
FTM,20200225,1.98,2,1.91,1.95,604490
FTS,20200225,10.906,11.168,10.819,11.124,25982
GAB,20200225,82.8,87.7,82.8,87,177780
GAS,20200225,82.5,83.9,82.5,83,348890
GDT,20200225,28,28.5,27.4,28.5,3100
GEG,20200225,23.1,23.2,22.6,22.6,308880
GEX,20200225,18.15,18.7,18.1,18.7,532820
GIL,20200225,18.198,18.785,17.904,18.785,44287
GMC,20200225,18.8,19.6,18.8,19.45,4460
GMD,20200225,18.3,19.15,18.3,19.15,299060
GSP,20200225,11.1,11.1,11.1,11.1,0
GTA,20200225,10.801,11.566,10.801,11.566,22
GTN,20200225,16,17.5,16,17.5,452520
GVR,20200225,10.6,11.5,10.6,11.5,1025030
HAG,20200225,3.15,3.35,3.12,3.35,2673010
HAH,20200225,10.7,11,10.5,11,109360
HAI,20200225,2.31,2.62,2.31,2.62,4058550
HAP,20200225,3.2,3.29,3.2,3.28,24040
HAR,20200225,3,3.19,3,3.16,553180
HAS,20200225,7.4,7.4,7.1,7.4,5310
HAX,20200225,11.161,11.336,11.161,11.248,141225
HBC,20200225,10,10.3,9.9,10.25,4115950
HCD,20200225,2.35,2.48,2.34,2.4,439400
HCM,20200225,16.75,17.7,16.75,17.6,1288010
HDB,20200225,27,28.05,26.95,28,1834510
HDC,20200225,17.186,18.228,17.186,18.228,475469
HDG,20200225,25.25,27.5,25.25,27.5,326380
HHS,20200225,4,4.15,3.93,4.15,3279450
HID,20200225,2.251,2.261,2.223,2.261,13663
HII,20200225,13,14.1,13,13.55,281080
HMC,20200225,11.7,11.95,11.6,11.95,29700
HNG,20200225,13,13.45,13,13.45,20670
HOT,20200225,33.5,33.5,33.5,33.5,0
HPG,20200225,22.6,23.1,22.6,23.1,5303830
HPX,20200225,23.036,23.384,22.906,23.167,356571
HQC,20200225,0.98,1.04,0.97,1.03,2383970
HRC,20200225,39.35,42.3,39.35,42.3,20
HSG,20200225,7.221,7.516,7.221,7.496,3935112
HSL,20200225,5.5,5.9,5.5,5.85,47240
HT1,20200225,14.55,14.55,14.2,14.5,9710
HTI,20200225,11,11.3,11,11.3,2300
HTL,20200225,15,15.1,14.95,15,2100
HTN,20200225,18.25,18.25,17.8,18.05,47970
HTT,20200225,0.92,0.94,0.9,0.94,16500
HTV,20200225,14,14,14,14,0
HU1,20200225,7.18,7.18,7.18,7.18,10
HU3,20200225,7.62,7.62,7.62,7.62,1000
HUB,20200225,18.5,18.5,18.5,18.5,0
HVG,20200225,6.7,7.1,6.33,7.1,253060
HVH,20200225,11.45,11.45,11.05,11.3,270300
HVN,20200225,23.55,24.3,23.55,23.9,970060
HVX,20200225,4,4,4,4,10
IBC,20200225,20.8,20.85,20.6,20.8,114510
ICT,20200225,13.55,14,13.5,13.6,36100
IDI,20200225,3.91,4.07,3.91,4,1449330
IJC,20200225,12.8,13.3,12.75,13.3,307320
ILB,20200225,15.1,15.1,14.9,14.9,310
IMP,20200225,62,62,60.6,60.6,125700
ITA,20200225,2.15,2.27,2.15,2.26,3064770
ITC,20200225,14.682,14.682,14.498,14.682,7094
ITD,20200225,9.2,9.2,9.15,9.2,650
JVC,20200225,3.56,3.78,3.5,3.55,1345790
KBC,20200225,14,14.65,14,14.65,2814620
KDC,20200225,18.2,18.4,17.9,18.4,82740
KDH,20200225,24.3,24.7,24.3,24.7,152980
KHP,20200225,9.37,9.39,9.37,9.39,30
KMR,20200225,2.59,2.6,2.57,2.6,12690
KOS,20200225,27.1,27.7,26.9,27.2,127990
KPF,20200225,25,25.1,25,25.1,620
KSB,20200225,17.3,18.3,16.9,18.3,1297190
L10,20200225,11.25,11.25,11.25,11.25,0
LAF,20200225,9.5,9.5,9.5,9.5,0
LBM,20200225,25.865,25.865,23.413,25.384,1102
LCG,20200225,6.4,6.5,6.4,6.45,184250
LCM,20200225,0.66,0.66,0.64,0.65,6660
LDG,20200225,5.8,6.2,5.71,6.2,2777990
LEC,20200225,16.3,16.35,14.4,16.35,1830
LGC,20200225,38,42.8,38,42.8,1980
LGL,20200225,5.9,6,5.7,5.9,39740
LHG,20200225,14.25,14.6,14.25,14.45,67630
LIX,20200225,43.609,46.533,43.609,45.69,6003
LM8,20200225,17.5,17.5,17.5,17.5,10
LMH,20200225,2.03,2.29,2.03,2.14,2069730
LSS,20200225,5.5,5.99,5.4,5.85,193710
MBB,20200225,20,20.8,19.85,20.8,11926410
MCG,20200225,1.71,1.77,1.71,1.71,52510
MCP,20200225,13.175,13.175,13.175,13.175,11
MDG,20200225,12.5,13.3,12.5,13.3,60
MHC,20200225,2.98,2.98,2.82,2.91,4510
MSH,20200225,41,41.2,40.5,41.2,47390
MSN,20200225,50.5,51.3,49.8,50.6,896710
MWG,20200225,105.2,107,105.2,107,692650
NAF,20200225,24,24.1,23.7,24,58280
NAV,20200225,20,20,18,18,6020
NBB,20200225,16.527,16.788,16.353,16.745,2357
NCT,20200225,60.083,60.552,59.613,60.552,16436
NHH,20200225,46,47.5,44.5,46,204330
NKG,20200225,8.36,8.63,8.36,8.57,652980
NLG,20200225,24.1,24.95,23.95,24.95,718300
NNC,20200225,48.1,48.2,48,48,18350
NSC,20200225,85.9,89,81,84,380
NT2,20200225,19.3,19.5,19,19.45,613970
NTL,20200225,19.371,20.242,18.402,19.952,155416
NVL,20200225,53.5,53.7,53,53.7,579540
NVT,20200225,6.16,6.16,6.16,6.16,0
OGC,20200225,3.27,3.33,3.17,3.33,362190
OPC,20200225,46,46,46,46,20
PAC,20200225,23,23.3,22.7,23.3,21640
PAN,20200225,21.3,21.6,21.3,21.5,4970
PC1,20200225,14.1,14.75,14.1,14.6,726440
PDN,20200225,60.6,60.7,59,59.1,700
PDR,20200225,22.741,23.006,22.741,23.006,675513
PET,20200225,7.47,7.5,7.4,7.5,83160
PGC,20200225,14,14.4,14,14.4,4340
PGD,20200225,35.85,37.95,35.85,37.95,70
PGI,20200225,16.5,16.5,16.5,16.5,160
PHC,20200225,10.2,10.6,10.2,10.6,38840
PHR,20200225,47.6,48.5,45.3,45.3,759120
PIT,20200225,3.78,3.78,3.78,3.78,0
PJT,20200225,10.7,12.3,10.7,12.2,15520
PLP,20200225,9,9.3,8.8,9.3,9660
PLX,20200225,47.818,48.387,47.533,48.197,297847
PME,20200225,54.336,54.431,52.906,54.336,14749
PMG,20200225,17.1,17.5,17.1,17.45,6710
PNC,20200225,10.8,12.35,10.8,12.35,100
PNJ,20200225,79.251,81.208,79.251,81.208,792513
POM,20200225,4.7,4.78,4.65,4.73,4510
POW,20200225,9.62,9.98,9.62,9.95,3369430
PPC,20200225,25.947,26.761,25.851,26.713,237387
PTB,20200225,61.977,64.417,61.294,64.417,31280
PTC,20200225,5.07,5.07,5.07,5.07,0
PTL,20200225,3.88,3.88,3.88,3.88,10
PVD,20200225,12.1,12.65,12.1,12.55,2792780
PVT,20200225,12.55,12.65,12.15,12.5,1326560
PXI,20200225,2.9,2.92,2.89,2.92,24200
PXS,20200225,5.55,5.6,5.55,5.6,8600
PXT,20200225,1.05,1.1,1.05,1.1,9020
QBS,20200225,2.3,2.44,2.3,2.3,38990
QCG,20200225,3.67,3.74,3.57,3.7,140290
RAL,20200225,71.175,71.175,71.175,71.175,0
RDP,20200225,7.2,7.5,7.2,7.5,1110
REE,20200225,31.524,32.762,31.524,32.619,673135
RIC,20200225,6.38,6.38,6.38,6.38,0
ROS,20200225,7.36,7.87,7.36,7.8,6417070
S4A,20200225,27.872,27.872,26.894,26.894,20
SAB,20200225,180,180,176.4,178,16230
SAM,20200225,9.65,9.69,9.65,9.69,100100
SAV,20200225,9.2,9.2,9.2,9.2,10
SBA,20200225,15,15,14,15,2720
SBT,20200225,21.5,22.2,21.5,21.9,2499440
SBV,20200225,10.25,10.25,9.9,10.1,13610
SC5,20200225,20.8,20.8,20.8,20.8,10
SCD,20200225,26.8,28,26.6,28,5010
SCR,20200225,5.09,5.25,5.09,5.2,1114610
SCS,20200225,107.6,113.9,107.6,113.9,9730
SFC,20200225,20.45,20.45,20.45,20.45,0
SFG,20200225,5.9,5.9,5.8,5.85,2810
SFI,20200225,22,22,21.6,21.6,1890
SGN,20200225,76.9,77,74.6,74.6,7440
SGR,20200225,15.35,15.35,15.35,15.35,0
SGT,20200225,4.75,4.99,4.7,4.9,6930
SHA,20200225,4.3,4.3,4.3,4.3,900
SHI,20200225,8.85,8.85,8.71,8.8,569340
SHP,20200225,23,23,23,23,100
SII,20200225,17.15,18,17.15,18,20
SJD,20200225,17.2,17.2,17,17.2,33160
SJF,20200225,1.53,1.64,1.53,1.64,387230
SJS,20200225,20.5,21,20.2,20.9,243190
SKG,20200225,10.8,10.8,10.15,10.4,99860
SMA,20200225,13.9,13.9,13.9,13.9,0
SMB,20200225,31,31.4,31,31.4,18310
SMC,20200225,11.9,11.9,11.85,11.85,10200
SPM,20200225,13.25,13.25,13.25,13.25,0
SRC,20200225,18.05,18.8,17.9,18.05,4610
SRF,20200225,14.307,14.307,12.565,14.118,85
SSC,20200225,45,45,45,45,0
SSI,20200225,13.625,14.141,13.625,14.098,1969610
ST8,20200225,14.8,14.8,13.9,13.9,110
STB,20200225,10.7,11.15,10.7,11.15,5669010
STG,20200225,17,17,17,17,0
STK,20200225,18.5,19,18.2,19,228180
SVC,20200225,40.6,40.6,40.55,40.55,6120
SVI,20200225,63.6,63.6,63.6,63.6,0
SVT,20200225,6.84,6.84,6.84,6.84,0
SZC,20200225,16,17.25,15.85,17.2,427900
SZL,20200225,35,39,35,39,42830
TAC,20200225,22.223,22.223,22.223,22.223,11
TBC,20200225,23.5,23.5,23.2,23.5,1510
TCB,20200225,21,22.25,20.8,22.2,3236900
TCD,20200225,10.85,10.85,10.8,10.8,20
TCH,20200225,39.05,39.45,38.65,38.75,1060480
TCL,20200225,16.246,16.246,15.981,16.202,10148
TCM,20200225,17.907,18.831,17.907,18.831,570139
TCO,20200225,10.9,10.9,10.9,10.9,20
TCR,20200225,3.18,3.18,3.18,3.18,18200
TCT,20200225,40,40,40,40,0
TDC,20200225,8.07,8.19,8,8.1,48980
TDG,20200225,1.73,1.74,1.65,1.69,290040
TDH,20200225,9.4,9.64,9.36,9.6,363150
TDM,20200225,21.796,22.341,21.747,22.292,88083
TDW,20200225,23.088,23.088,23.088,23.088,0
TEG,20200225,4.6,4.6,4.56,4.56,650
TGG,20200225,1.38,1.5,1.38,1.45,111650
THG,20200225,41.09,42.507,41.09,42.507,8808
THI,20200225,27.9,27.9,27.9,27.9,20
TIP,20200225,17.3,18,17,18,21590
TIX,20200225,26.343,26.343,26.343,26.343,0
TLD,20200225,4.14,4.35,4.14,4.33,221690
TLG,20200225,36.51,38.188,36.51,38.188,53072
TLH,20200225,3.36,3.36,3.2,3.2,244300
TMP,20200225,35,35.4,34.5,35.4,1170
TMS,20200225,25.8,26.7,25.8,26.7,110
TMT,20200225,5,5,5,5,550
TN1,20200225,63.1,63.9,63.1,63.9,1330
TNA,20200225,18,18.5,17.2,18.4,209430
TNC,20200225,14.8,14.8,14.8,14.8,10
TNI,20200225,10.05,10.05,9.49,10,581160
TNT,20200225,1.49,1.51,1.47,1.5,38760
TPB,20200225,19.7,20.95,19.7,20.95,27270
TPC,20200225,8.98,8.98,8.98,8.98,0
TRA,20200225,56.5,56.5,55.1,56.5,6610
TRC,20200225,30,30,29,29,710
TS4,20200225,3.11,3.11,3.11,3.11,30
TSC,20200225,2.1,2.19,1.99,2.16,274290
TTB,20200225,3.34,3.49,3.3,3.42,1160200
TTE,20200225,11,11,11,11,0
TTF,20200225,2.63,2.79,2.6,2.79,754390
TV2,20200225,67.9,70.8,67.9,70.8,7750
TVB,20200225,16.5,17.05,16.5,16.95,373680
TVS,20200225,11.2,12.2,11.2,12.2,25290
TVT,20200225,20.082,21.867,19.636,21.332,10543
TYA,20200225,13.85,13.85,13.8,13.8,1040
UDC,20200225,3.95,3.95,3.95,3.95,30
UIC,20200225,33.771,34.403,33.771,34.403,598
VAF,20200225,6.6,6.6,6.6,6.6,10
VCB,20200225,86,87,85.8,86.2,1229530
VCF,20200225,200.4,200.4,200.2,200.2,180
VCI,20200225,27,27.5,26.65,27.5,13560
VDP,20200225,29.158,29.158,29.158,29.158,11
VDS,20200225,6.85,7.2,6.84,6.85,230
VFG,20200225,41.95,42,41.5,42,11300
VGC,20200225,17.7,18.5,17.7,18.5,454500
VHC,20200225,32,32.6,31.5,32.3,262590
VHM,20200225,82.3,83.8,81,83.1,410300
VIC,20200225,106.7,107.3,105.9,107,543820
VID,20200225,4.05,4.35,4.05,4.35,2070
VIP,20200225,4.98,5.25,4.95,5.1,36960
VIS,20200225,23.2,23.2,23.2,23.2,20
VJC,20200225,127.8,127.8,125.2,127,247200
VMD,20200225,22.85,22.85,22.85,22.85,0
VND,20200225,13.25,13.7,13.2,13.7,471360
VNE,20200225,3.69,3.69,3.56,3.6,154160
VNG,20200225,17.85,17.85,17.45,17.65,308550
VNL,20200225,13.836,13.836,13.836,13.836,11
VNM,20200225,106.3,108.5,106,108,1200220
VNS,20200225,9.87,10.2,9.87,10.15,18580
VOS,20200225,1.52,1.62,1.52,1.62,85290
VPB,20200225,26.2,28.3,26.2,28.3,6045630
VPD,20200225,15.5,15.5,15.1,15.1,3950
VPG,20200225,16.137,16.208,16.066,16.208,136794
VPH,20200225,3.92,3.92,3.8,3.92,9570
VPI,20200225,41.7,42.1,41.65,42,303630
VPS,20200225,10,10,10,10,0
VRC,20200225,6.5,6.5,6.5,6.5,57850
VRE,20200225,29,29.45,28.8,29.2,1014900
VSC,20200225,24,24.5,24,24.25,79510
VSH,20200225,21.6,22,21.6,21.7,18550
VSI,20200225,23.9,23.9,23.4,23.5,390
VTB,20200225,12,13.7,12,13.1,380
VTO,20200225,7.69,7.69,7.5,7.6,14810
YBM,20200225,3.9,3.93,3.85,3.92,4310
YEG,20200225,48.2,49.4,48,49.3,51730
AAA,20200224,13.1,13.1,12.4,12.4,3068420
AAM,20200224,11.93,11.93,11.93,11.93,0
ABT,20200224,34.155,34.155,32.505,32.505,21
ACC,20200224,19.4,19.4,19.35,19.35,60
ACL,20200224,21,21,20,20.55,57920
ADS,20200224,10.3,10.9,9.95,10.9,2170
AGG,20200224,28.75,28.8,28.6,28.7,190740
AGM,20200224,10.15,10.2,9.44,10.15,4170
AGR,20200224,3.35,3.35,3.3,3.31,130310
AMD,20200224,2.01,2.06,2,2,4572060
ANV,20200224,16.449,16.825,16.261,16.637,416096
APC,20200224,18,18.7,18,18.5,15420
APG,20200224,10,10.1,9.9,9.99,625420
ASM,20200224,5.73,5.75,5.48,5.5,2724180
ASP,20200224,6.22,6.22,6.1,6.1,55030
AST,20200224,69.5,70,67,67,45410
ATG,20200224,0.66,0.66,0.64,0.64,104080
BBC,20200224,54.4,54.4,54.4,54.4,20
BCE,20200224,6.95,6.95,6.87,6.91,21330
BCG,20200224,6.21,6.21,5.96,6.07,438390
BFC,20200224,11.95,11.95,11.65,11.7,54230
BHN,20200224,62,62,60,60,60
BIC,20200224,26.2,26.2,26.2,26.2,1510
BID,20200224,48.2,48.8,46.3,46.3,1081210
BMC,20200224,12.75,12.95,12.6,12.6,16710
BMI,20200224,21.588,21.682,20.747,21.168,81652
BMP,20200224,41.994,41.994,40.176,40.176,169916
BRC,20200224,9.06,9.06,9.06,9.06,30
BSI,20200224,9.35,9.35,9,9,16000
BTP,20200224,13.4,13.4,13.2,13.4,20080
BTT,20200224,33.1,33.1,33.1,33.1,0
BVH,20200224,54.5,57.5,54.5,56,211810
BWE,20200224,20.8,21.1,20.1,20.1,362630
C32,20200224,22,22,21.1,21.9,36210
C47,20200224,9,9.35,8.9,9.35,3460
CAV,20200224,53.781,53.781,53.781,53.781,198
CCI,20200224,13.744,13.839,13.081,13.081,1160
CCL,20200224,6.15,6.23,5.88,5.88,334550
CDC,20200224,16.5,16.5,16.5,16.5,40
CEE,20200224,15.1,15.1,15.1,15.1,0
CHP,20200224,20,20,20,20,2140
CIG,20200224,1.86,1.86,1.73,1.85,2870
CII,20200224,23.1,23.1,22,23,521730
CLC,20200224,30.5,30.8,30,30.55,530
CLG,20200224,2.48,2.48,2.16,2.16,288580
CLL,20200224,26.2,26.2,26.2,26.2,550
CLW,20200224,29.9,29.95,29.9,29.95,10190
CMG,20200224,30.7,32.2,30.7,30.7,42840
CMV,20200224,18.95,18.95,18.95,18.95,0
CMX,20200224,13.3,13.3,12.8,12.9,23830
CNG,20200224,22.95,22.95,22.75,22.85,8830
COM,20200224,50,50,50,50,10
CRC,20200224,13.4,13.4,13.2,13.25,21660
CRE,20200224,22.35,22.45,22.3,22.3,191160
CSM,20200224,14.95,15,14.6,14.95,222360
CSV,20200224,21.4,21.4,20.4,20.5,96330
CTD,20200224,65,65.1,62.3,62.3,264160
CTF,20200224,22.5,22.5,21.6,22,146980
CTG,20200224,25.1,25.4,24.35,24.4,12317180
CTI,20200224,22.9,22.9,21.5,22.2,48260
CTS,20200224,6.83,6.9,6.7,6.75,70080
CVT,20200224,20,20,19.45,19.5,229290
D2D,20200224,59.636,60.317,57.982,57.982,374115
DAG,20200224,6.49,6.49,6.04,6.04,239300
DAH,20200224,8.6,8.6,8.03,8.5,173930
DAT,20200224,18.7,18.8,18.7,18.8,50
DBC,20200224,17.358,17.527,16.722,16.722,205436
DBD,20200224,46.441,47.408,44.119,44.119,206888
DCL,20200224,22.2,22.5,21.25,21.25,88200
DCM,20200224,6.16,6.16,6.06,6.08,650830
DGW,20200224,27.6,27.6,25.85,25.95,438750
DHA,20200224,29.236,30.412,28.954,29.612,50963
DHC,20200224,36.386,36.386,34.64,35.61,82674
DHG,20200224,93.959,97.252,93.959,94.927,90982
DHM,20200224,4.03,4.03,4.03,4.03,0
DIC,20200224,2.35,2.35,2.24,2.28,416690
DIG,20200224,12.55,12.8,12.35,12.6,1755640
DLG,20200224,1.85,1.87,1.78,1.78,10818870
DMC,20200224,65,65,61,63.8,11800
DPG,20200224,26.911,27.296,26.623,26.623,302436
DPM,20200224,11.781,11.878,11.395,11.443,393774
DPR,20200224,37.8,38.65,37,37.5,34380
DQC,20200224,13.177,13.177,12.897,12.897,8485
DRC,20200224,22.8,22.95,22.35,22.4,895970
DRH,20200224,4.51,4.99,4.42,4.59,1690890
DRL,20200224,50.952,50.952,50.952,50.952,206
DSN,20200224,53.8,53.8,51.7,51.7,7590
DTA,20200224,3.88,4.18,3.86,4.04,60820
DTL,20200224,8,9.19,8,9.19,870
DTT,20200224,12.05,12.05,12.05,12.05,10
DVP,20200224,36.6,36.6,35,35.85,24310
DXG,20200224,11.9,12.35,11.85,11.85,2358620
DXV,20200224,3.1,3.1,3.1,3.1,5200
E1VFVN30,20200224,14.2,14.2,13.92,14.11,564000
EIB,20200224,17.3,17.3,16.5,17.2,80590
ELC,20200224,6.7,6.89,6.49,6.49,180370
EMC,20200224,12,12,12,12,0
EVE,20200224,9.499,9.958,9.361,9.958,17182
EVG,20200224,2.5,2.58,2.38,2.55,730780
FCM,20200224,6.14,6.14,6.14,6.14,100
FCN,20200224,9.93,9.93,9.29,9.39,327760
FDC,20200224,12.5,12.5,12.5,12.5,10
FIR,20200224,32.75,32.85,32.6,32.6,57820
FIT,20200224,9.07,9.17,8.65,8.65,673310
FLC,20200224,3.91,3.93,3.73,3.73,19077270
FMC,20200224,24.6,24.6,24,24.1,75950
FPT,20200224,45.293,45.975,44.781,44.781,2651881
FRT,20200224,21.4,22.85,20.6,22.3,1096590
FTM,20200224,2.03,2.09,1.98,2.05,662520
FTS,20200224,10.993,11.037,10.775,10.906,59621
GAB,20200224,84,84.6,79.3,82,252100
GAS,20200224,85,85,83.5,83.9,348150
GDT,20200224,28.2,28.8,28,28.2,6510
GEG,20200224,23.5,23.7,23.1,23.1,311790
GEX,20200224,18.5,18.55,18.15,18.55,502960
GIL,20200224,19.665,19.714,18.491,18.491,97569
GMC,20200224,19.4,19.7,19.15,19.7,790
GMD,20200224,19.6,19.7,18.5,18.9,507460
GSP,20200224,10.8,11.1,10.55,11.1,28520
GTA,20200224,11.971,11.971,10.441,11.251,78
GTN,20200224,17.1,17.55,16.55,16.55,394530
GVR,20200224,11.4,11.5,10.8,11,1748107
HAG,20200224,3.4,3.4,3.2,3.2,4276830
HAH,20200224,11.2,11.2,10.7,10.8,146700
HAI,20200224,2.51,2.57,2.45,2.45,6035960
HAP,20200224,3.25,3.3,3.25,3.3,5140
HAR,20200224,3.3,3.3,3.17,3.17,589640
HAS,20200224,7.4,7.4,7.3,7.3,400
HAX,20200224,11.728,11.728,11.074,11.336,365006
HBC,20200224,10.95,10.95,10.5,10.5,4483500
HCD,20200224,2.52,2.6,2.51,2.51,278180
HCM,20200224,18.3,18.4,17.55,17.55,2619500
HDB,20200224,28,28.05,27.25,27.25,1366630
HDC,20200224,18.618,18.618,17.794,17.794,787552
HDG,20200224,27.3,27.4,26.5,26.5,210710
HHS,20200224,4.5,4.5,4.21,4.21,2567140
HID,20200224,2.308,2.308,2.233,2.251,141564
HII,20200224,13.3,14.15,13.3,13.5,317100
HMC,20200224,11.6,11.7,11.5,11.6,26360
HNG,20200224,13.6,13.6,13.1,13.5,149300
HOT,20200224,33.5,33.5,33.5,33.5,0
HPG,20200224,22.75,23.15,22.7,22.7,12938030
HPX,20200224,23.471,23.992,23.471,23.645,341467
HQC,20200224,1.04,1.04,1,1.01,4908570
HRC,20200224,42.3,42.3,42.3,42.3,0
HSG,20200224,7.563,7.706,7.392,7.392,7532467
HSL,20200224,5.9,6,5.75,5.76,124650
HT1,20200224,14.5,14.7,14.2,14.55,27920
HTI,20200224,11,11,11,11,5300
HTL,20200224,16,16,16,16,10
HTN,20200224,18.45,18.45,18.3,18.35,44220
HTT,20200224,0.95,0.95,0.92,0.92,25020
HTV,20200224,13.6,14,13.6,14,60
HU1,20200224,7.72,7.72,7.72,7.72,0
HU3,20200224,7.62,7.62,7.62,7.62,120
HUB,20200224,18.5,18.5,18.5,18.5,180
HVG,20200224,6.9,7,6.57,6.8,48690
HVH,20200224,11.8,12,11.2,11.5,348430
HVN,20200224,26.4,26.7,25.05,25.05,1136480
HVX,20200224,3.9,3.9,3.9,3.9,0
IBC,20200224,20.9,20.9,20.3,20.8,130590
ICT,20200224,14,14,13.5,13.9,34170
IDI,20200224,4.25,4.3,4.1,4.1,988890
IJC,20200224,14,14,13.15,13.3,307900
ILB,20200224,15.35,15.35,14.9,14.9,17320
IMP,20200224,62,63.5,60,62,212140
ITA,20200224,2.33,2.34,2.24,2.24,6325740
ITC,20200224,14.682,14.682,14.498,14.682,13001
ITD,20200224,9.2,9.2,9.2,9.2,10
JVC,20200224,3.4,3.55,3.39,3.55,1550620
KBC,20200224,14.75,14.85,14.25,14.5,3633070
KDC,20200224,18.5,18.5,17.9,18.2,87940
KDH,20200224,24.3,24.5,24.2,24.35,445530
KHP,20200224,9.4,9.4,9.4,9.4,0
KMR,20200224,2.61,2.61,2.53,2.6,8020
KOS,20200224,27.3,27.4,26.9,27.2,178270
KPF,20200224,25.1,25.1,25.1,25.1,0
KSB,20200224,18.3,18.85,17.8,17.8,1285450
L10,20200224,11.25,11.25,11.25,11.25,0
LAF,20200224,9.5,9.5,9.5,9.5,0
LBM,20200224,25.865,25.913,25,25,1851
LCG,20200224,6.7,6.7,6.39,6.41,362710
LCM,20200224,0.64,0.64,0.63,0.64,4510
LDG,20200224,6.23,6.4,6.08,6.08,4546310
LEC,20200224,15.3,16.4,15.3,15.35,560
LGC,20200224,40,40,40,40,0
LGL,20200224,6,6.2,5.85,5.9,21930
LHG,20200224,14.95,14.95,14.4,14.4,107560
LIX,20200224,46.384,46.384,46.087,46.087,131
LM8,20200224,17,17,17,17,10
LMH,20200224,2.18,2.34,2.18,2.18,1346210
LSS,20200224,5.8,6,5.73,5.73,275940
MBB,20200224,20.7,20.8,20.1,20.1,12138250
MCG,20200224,2,2.08,1.83,1.83,6790
MCP,20200224,14.069,14.069,14.069,14.069,11
MDG,20200224,12.5,12.5,12.5,12.5,0
MHC,20200224,2.85,3,2.75,3,1020
MSH,20200224,42.3,42.3,41.1,41.1,36690
MSN,20200224,51.6,52.5,51,51.1,1429040
MWG,20200224,108,108.9,105.7,106.2,1556120
NAF,20200224,24.5,24.5,23.8,24,32910
NAV,20200224,20.9,21,19.1,19.1,7500
NBB,20200224,16.788,16.919,16.571,16.701,3069
NCT,20200224,60.834,61.303,60.083,60.74,35055
NHH,20200224,47.5,47.5,45.8,46,205980
NKG,20200224,8.36,8.79,8.36,8.57,541490
NLG,20200224,25.45,25.85,24.6,24.6,512860
NNC,20200224,48.2,48.3,48,48,17960
NSC,20200224,84.1,85.9,84,85.9,600
NT2,20200224,19.85,19.9,19.2,19.4,456290
NTL,20200224,20,20,19.177,19.371,329508
NVL,20200224,54,54,53.2,53.6,338570
NVT,20200224,6.15,6.16,6.15,6.16,240
OGC,20200224,3.4,3.4,3.27,3.27,576710
OPC,20200224,47.5,47.5,46,46,340
PAC,20200224,23,23,22.7,22.7,47830
PAN,20200224,21.75,21.75,21.5,21.5,7530
PC1,20200224,15.3,15.3,14.75,14.75,508070
PDN,20200224,60.6,60.6,60.6,60.6,60
PDR,20200224,23.006,23.183,22.785,22.785,1158117
PET,20200224,7.6,7.6,7.5,7.6,101190
PGC,20200224,14.5,14.5,14.3,14.3,4780
PGD,20200224,35.5,35.5,35.5,35.5,100
PGI,20200224,19.8,20.25,17.65,17.65,5330
PHC,20200224,10.55,10.6,10.45,10.5,5920
PHR,20200224,46,49.4,44.7,48,1145220
PIT,20200224,3.55,3.78,3.55,3.78,510
PJT,20200224,11.5,11.5,11.5,11.5,10
PLP,20200224,9,9.39,8.84,9.38,6600
PLX,20200224,48.861,49.336,47.723,48.008,465284
PME,20200224,54.336,55.289,53.859,54.813,35866
PMG,20200224,17.45,17.5,17.45,17.5,9510
PNC,20200224,11.6,11.6,11.6,11.6,0
PNJ,20200224,80.328,80.915,79.447,79.447,1139359
POM,20200224,4.9,4.9,4.36,4.7,11480
POW,20200224,10.4,10.45,10,10,3312940
PPC,20200224,26.426,26.426,25.564,26.234,245063
PTB,20200224,64.222,64.319,62.465,62.465,39805
PTC,20200224,5.07,5.07,5.07,5.07,0
PTL,20200224,3.88,3.88,3.88,3.88,10
PVD,20200224,12.6,12.7,12.3,12.3,6759290
PVT,20200224,12.95,12.95,12.55,12.8,632910
PXI,20200224,2.99,2.99,2.9,2.9,35600
PXS,20200224,5.69,5.69,5.55,5.55,7340
PXT,20200224,1.17,1.17,1.04,1.04,80030
QBS,20200224,2.3,2.33,2.3,2.3,21000
QCG,20200224,3.73,3.73,3.56,3.57,106840
RAL,20200224,69.728,71.175,69.439,71.175,3401
RDP,20200224,7.6,7.6,7.2,7.2,170
REE,20200224,32.619,32.952,32.048,32.048,1082913
RIC,20200224,5.93,6.38,5.93,6.38,2900
ROS,20200224,8,8.1,7.91,7.91,3811550
S4A,20200224,27.578,27.578,27.578,27.578,0
SAB,20200224,180.2,180.2,177.1,178,43780
SAM,20200224,9.7,9.75,9.67,9.69,126250
SAV,20200224,9,9.2,8.95,9.2,3240
SBA,20200224,15,15,14.9,14.95,10520
SBT,20200224,22,22,21.5,21.85,2546690
SBV,20200224,10.2,10.3,10.2,10.25,10510
SC5,20200224,20.9,20.9,19.8,19.8,60
SCD,20200224,28.1,28.1,28,28,1020
SCR,20200224,5.26,5.4,5.08,5.2,2543960
SCS,20200224,115.6,115.6,113,115,6260
SFC,20200224,20.45,20.45,20.45,20.45,0
SFG,20200224,5.8,5.99,5.62,5.62,4590
SFI,20200224,22.05,22.6,22,22.6,2250
SGN,20200224,81,81,76.8,76.8,164140
SGR,20200224,15.75,15.75,14.65,15.35,5820
SGT,20200224,4.8,4.8,4.79,4.79,810
SHA,20200224,4.2,4.4,4.2,4.3,240
SHI,20200224,8.86,8.9,8.7,8.79,339530
SHP,20200224,23.85,23.85,23.85,23.85,10
SII,20200224,17.15,17.15,17.15,17.15,10
SJD,20200224,17.4,17.4,17.05,17.05,93510
SJF,20200224,1.75,1.75,1.63,1.63,780640
SJS,20200224,20.4,20.8,19.5,20.5,441640
SKG,20200224,11.1,11.1,10.75,10.8,179440
SMA,20200224,13.9,13.9,13.9,13.9,0
SMB,20200224,31.2,31.2,30.55,31.05,41980
SMC,20200224,11.65,12.3,11.5,11.9,45250
SPM,20200224,13.25,13.25,13.25,13.25,3000
SRC,20200224,18.3,19.2,17.95,19.2,3500
SRF,20200224,13.412,14.965,13.412,13.412,4706
SSC,20200224,45,45,45,45,120
SSI,20200224,14.657,14.743,13.969,13.969,4051401
ST8,20200224,13.85,13.85,13.85,13.85,10
STB,20200224,11,11.1,10.75,10.85,11765040
STG,20200224,16.3,17,16.3,17,30
STK,20200224,18.5,19.15,18.2,18.6,257450
SVC,20200224,40.05,45,40.05,42,25270
SVI,20200224,63.6,63.6,63.6,63.6,10
SVT,20200224,6.84,6.84,6.84,6.84,0
SZC,20200224,17.1,17.3,16.4,16.4,554700
SZL,20200224,38.5,38.5,36.65,36.65,117690
TAC,20200224,22.223,22.223,22.223,22.223,216
TBC,20200224,23.3,23.3,23.2,23.2,500
TCB,20200224,22.75,22.75,21.5,21.5,7508070
TCD,20200224,9.96,10.5,9.41,10.35,150
TCH,20200224,43.05,43.1,41.55,41.55,1132380
TCL,20200224,16.246,16.246,15.893,16.246,20454
TCM,20200224,19.269,19.269,18.393,18.393,1200563
TCO,20200224,8.93,10.2,8.93,10.2,340
TCR,20200224,3.37,3.37,2.98,3.18,280
TCT,20200224,42.5,42.5,40,40,3490
TDC,20200224,8.2,8.28,8.07,8.07,38950
TDG,20200224,1.79,1.82,1.7,1.74,341910
TDH,20200224,9.9,9.95,9.4,9.4,625690
TDM,20200224,21.796,21.995,21.598,21.945,237320
TDW,20200224,23.088,23.088,23.088,23.088,0
TEG,20200224,4.9,4.9,4.9,4.9,0
TGG,20200224,1.51,1.53,1.44,1.44,248540
THG,20200224,41.751,42.412,41.09,42.035,15414
THI,20200224,26.2,26.2,26.2,26.2,10
TIP,20200224,19,19,17.7,17.7,117600
TIX,20200224,26.343,26.343,26.343,26.343,136
TLD,20200224,4.35,4.35,4.2,4.35,70830
TLG,20200224,38.681,38.681,37.694,37.694,24413
TLH,20200224,3.5,3.5,3.35,3.36,37780
TMP,20200224,36.5,36.5,36.5,36.5,0
TMS,20200224,25.8,27,25.8,27,840
TMT,20200224,5.2,5.2,5.2,5.2,330
TN1,20200224,64,64,63.9,63.9,970
TNA,20200224,18.7,18.7,17.65,18.25,427190
TNC,20200224,13.9,13.9,13.9,13.9,10
TNI,20200224,10.2,10.2,9.96,10.05,548800
TNT,20200224,1.5,1.51,1.46,1.47,113240
TPB,20200224,20.5,21,20.25,20.25,161490
TPC,20200224,8.98,8.98,8.98,8.98,10
TRA,20200224,57.5,57.5,54.5,56.7,11570
TRC,20200224,30,30,30,30,800
TS4,20200224,3.28,3.3,3.28,3.3,500
TSC,20200224,2.2,2.2,2.1,2.1,912700
TTB,20200224,3.58,3.7,3.54,3.54,775540
TTE,20200224,11,11,11,11,0
TTF,20200224,2.8,2.8,2.68,2.68,585430
TV2,20200224,72.5,72.5,69.7,70.2,18020
TVB,20200224,17.7,17.7,17.7,17.7,65610
TVS,20200224,12.05,12.2,11.6,12,31730
TVT,20200224,22.179,22.179,20.707,20.707,2084
TYA,20200224,13.7,13.9,13.7,13.7,66010
UDC,20200224,4,4.22,3.68,3.7,440
UIC,20200224,34.945,34.945,33.41,34.854,410
VAF,20200224,6.72,6.72,6.72,6.72,0
VCB,20200224,86,88,86,87.2,995910
VCF,20200224,192,192,192,192,130
VCI,20200224,27.2,27.75,26.6,27.2,8780
VDP,20200224,29.911,29.911,29.911,29.911,64
VDS,20200224,7.35,7.35,7.35,7.35,10
VFG,20200224,40.5,40.5,40.5,40.5,0
VGC,20200224,17.7,18.5,17.7,18,459500
VHC,20200224,33.2,34.8,32.75,32.75,402660
VHM,20200224,83.3,85.1,83.3,84,619380
VIC,20200224,107.1,108,105.5,107.3,1428650
VID,20200224,4.38,4.38,4.35,4.35,570
VIP,20200224,5.11,5.11,4.85,5.02,88260
VIS,20200224,23.5,23.5,23.2,23.2,580
VJC,20200224,128.4,128.5,127.3,128,306570
VMD,20200224,22.85,22.9,22.5,22.85,400
VND,20200224,13.7,13.8,13.2,13.55,563990
VNE,20200224,3.6,3.69,3.56,3.6,149940
VNG,20200224,17.9,17.9,17.7,17.85,289710
VNL,20200224,16.978,16.978,14.821,14.868,373
VNM,20200224,107,107.8,106,106.4,954600
VNS,20200224,10.8,10.8,10.3,10.6,45240
VOS,20200224,1.64,1.65,1.56,1.57,343270
VPB,20200224,28,28.3,26.8,26.8,8083080
VPD,20200224,15.2,15.2,15.2,15.2,1000
VPG,20200224,16.137,16.137,16.066,16.137,143972
VPH,20200224,4,4,3.8,3.92,17460
VPI,20200224,41.95,41.95,41.6,41.8,623470
VPS,20200224,10,10,10,10,0
VRC,20200224,7.1,7.2,6.98,6.98,162160
VRE,20200224,29.1,30.4,29.1,29.35,1391850
VSC,20200224,25,25,24.4,24.45,236250
VSH,20200224,20.7,21.6,20.7,21.6,8000
VSI,20200224,23.5,23.5,23.2,23.2,20
VTB,20200224,12.85,12.85,12.85,12.85,280
VTO,20200224,7.61,7.61,7.5,7.5,33660
YBM,20200224,3.92,3.92,3.92,3.92,0
YEG,20200224,49.1,49.5,46.9,49,55360
AAA,20200221,13.3,13.8,13.15,13.3,3456060
AAM,20200221,11.835,11.978,11.453,11.93,733
ABT,20200221,32.117,32.117,32.02,32.117,1309
ACC,20200221,18.8,18.8,18.8,18.8,1080
ACL,20200221,21.3,21.3,21,21.3,24650
ADS,20200221,9.95,10.7,9.9,10.3,2550
AGG,20200221,28.8,29,28.75,28.8,203920
AGM,20200221,10.15,10.2,10.1,10.15,850
AGR,20200221,3.35,3.49,3.35,3.41,113790
AMD,20200221,2.25,2.31,2.15,2.15,4617400
ANV,20200221,17.624,17.671,17.248,17.248,132103
APC,20200221,18.7,18.8,18.4,18.8,4290
APG,20200221,10.5,10.65,10.35,10.35,783950
ASM,20200221,5.99,5.99,5.83,5.85,1370180
ASP,20200221,6.64,6.64,6.4,6.4,14270
AST,20200221,72.5,72.5,69.5,69.5,39540
ATG,20200221,0.66,0.7,0.66,0.68,307970
BBC,20200221,54,54.4,54,54.4,20
BCE,20200221,6.94,6.95,6.9,6.95,23950
BCG,20200221,6.29,6.37,6.2,6.31,504770
BFC,20200221,12,12.4,11.95,12,53870
BHN,20200221,62,62,62,62,1070
BIC,20200221,26.2,26.2,26.2,26.2,1000
BID,20200221,51.3,51.3,48.75,49.5,2619020
BMC,20200221,12.9,12.95,12.9,12.95,2410
BMI,20200221,22.056,22.149,21.869,22.102,75039
BMP,20200221,41.994,43.62,41.898,42.568,387835
BRC,20200221,9,9.63,9,9.63,30
BSI,20200221,9.4,9.5,9.3,9.35,29550
BTP,20200221,13.55,13.6,13.5,13.5,21750
BTT,20200221,33.1,33.1,33.1,33.1,13160
BVH,20200221,57.5,59.8,57.5,58.5,369290
BWE,20200221,21.55,21.75,21,21.1,191700
C32,20200221,22.1,22.5,22,22.4,11600
C47,20200221,8.81,9.42,8.75,9.4,3490
CAV,20200221,54.741,54.741,54.741,54.741,698
CCI,20200221,13.271,14.124,12.844,12.939,45837
CCL,20200221,6.5,6.86,6.28,6.32,136210
CDC,20200221,15.5,15.5,15.5,15.5,10
CEE,20200221,15.1,15.1,15.1,15.1,10
CHP,20200221,20.35,20.35,20,20,27950
CIG,20200221,1.86,1.98,1.86,1.86,6680
CII,20200221,23.5,23.5,23.05,23.3,123030
CLC,20200221,31.8,31.8,30,30,5680
CLG,20200221,2.32,2.32,2.32,2.32,86210
CLL,20200221,26.3,26.3,26.3,26.3,10
CLW,20200221,28,28,28,28,0
CMG,20200221,32.5,33.4,32,33,14440
CMV,20200221,18.85,18.95,18.85,18.95,20
CMX,20200221,13.3,13.3,13,13.3,38200
CNG,20200221,23,23,22.95,22.95,2550
COM,20200221,50,50,49.9,49.9,50
CRC,20200221,13.4,13.45,13.35,13.4,23720
CRE,20200221,22.4,22.45,22.3,22.45,176190
CSM,20200221,14.5,14.85,14.4,14.7,161480
CSV,20200221,21.65,21.8,21.15,21.4,149140
CTD,20200221,67,69.1,66.1,66.9,161430
CTF,20200221,22,22.7,22,22.7,153270
CTG,20200221,26.8,26.9,25.65,25.85,12049570
CTI,20200221,22.2,22.5,21.8,22.5,75930
CTS,20200221,6.88,6.97,6.85,6.97,34200
CVT,20200221,20.55,20.55,20.1,20.2,168790
D2D,20200221,61.387,63.722,60.317,62.262,241043
DAG,20200221,6.5,6.5,6.44,6.49,101740
DAH,20200221,8.69,8.7,8.49,8.63,1015620
DAT,20200221,17.65,17.65,17.65,17.65,10
DBC,20200221,17.866,17.95,17.442,17.527,235316
DBD,20200221,50.311,50.311,47.215,47.408,61621
DCL,20200221,23.85,23.85,22.8,22.8,206850
DCM,20200221,6.26,6.3,6.2,6.22,156680
DGW,20200221,27.4,27.95,26.7,27.7,513480
DHA,20200221,30.082,30.459,30.082,30.412,1149
DHC,20200221,36.386,36.58,36.338,36.435,58837
DHG,20200221,93.474,95.412,93.474,93.765,27316
DHM,20200221,3.82,4.04,3.82,4.03,2040
DIC,20200221,2.47,2.47,2.3,2.4,239130
DIG,20200221,13.2,13.5,13.15,13.2,908390
DLG,20200221,2,2.03,1.91,1.91,7384300
DMC,20200221,65.1,65.1,64.6,65,730
DPG,20200221,28.545,29.891,28.064,28.593,242902
DPM,20200221,12.216,12.264,11.975,11.975,227051
DPR,20200221,39.45,39.45,38.35,38.4,7070
DQC,20200221,13.177,13.177,13.13,13.177,11353
DRC,20200221,23.7,23.7,23.3,23.3,215010
DRH,20200221,5,5.08,4.55,4.7,1998380
DRL,20200221,50.952,50.952,50.952,50.952,309
DSN,20200221,51.5,54,51.5,53.8,5110
DTA,20200221,4.26,4.26,4,4.14,420
DTL,20200221,8.59,8.59,8.59,8.59,60
DTT,20200221,12.95,12.95,12.95,12.95,0
DVP,20200221,36.6,36.6,36,36.6,3980
DXG,20200221,12.4,12.9,12.4,12.7,1792460
DXV,20200221,3.21,3.21,3.21,3.21,0
E1VFVN30,20200221,14.4,14.56,14.4,14.43,1517360
EIB,20200221,17.3,17.3,16.9,17.3,395070
ELC,20200221,6.96,7.3,6.9,6.97,263990
EMC,20200221,12,12,12,12,0
EVE,20200221,10.05,10.05,9.637,9.82,7202
EVG,20200221,2.42,2.55,2.42,2.55,1626550
FCM,20200221,6.6,6.6,6.44,6.6,560
FCN,20200221,9.75,10.25,9.75,9.98,1238870
FDC,20200221,12.5,12.5,12.5,12.5,110
FIR,20200221,32,32.8,31.8,32.8,63310
FIT,20200221,9.46,9.5,9.3,9.3,1061980
FLC,20200221,4.09,4.1,4,4.01,6104610
FMC,20200221,25,25.1,24.6,24.8,68530
FPT,20200221,47.681,47.681,46.657,46.657,1709357
FRT,20200221,20.35,21.4,20,21.4,630030
FTM,20200221,2.17,2.2,2.06,2.12,608320
FTS,20200221,11.124,11.429,11.124,11.211,53512
GAB,20200221,84,85.1,84,84.9,79150
GAS,20200221,86,86.2,85.4,85.4,171440
GDT,20200221,28.8,29.9,28.7,29,7730
GEG,20200221,23.75,23.8,23.3,23.5,340740
GEX,20200221,18.6,18.75,18.55,18.7,156950
GIL,20200221,20.056,20.056,19.567,19.861,38032
GMC,20200221,19.8,20,19.7,19.85,1700
GMD,20200221,20.2,20.25,19.85,19.85,248170
GSP,20200221,11.25,11.25,11.25,11.25,400
GTA,20200221,11.161,11.206,11.161,11.206,78
GTN,20200221,17.45,18.3,17.2,17.65,605980
GVR,20200221,11.8,11.8,11.4,11.5,514152
HAG,20200221,3.49,3.5,3.42,3.44,1359550
HAH,20200221,11.3,11.45,11.2,11.3,92670
HAI,20200221,2.78,2.83,2.63,2.63,5042580
HAP,20200221,3.3,3.4,3.29,3.3,30690
HAR,20200221,3.44,3.53,3.37,3.4,436480
HAS,20200221,7.15,7.4,7.15,7.4,2500
HAX,20200221,11.99,12.077,11.815,11.815,53669
HBC,20200221,11.5,11.5,11.2,11.25,1790690
HCD,20200221,2.68,2.79,2.61,2.69,811740
HCM,20200221,18.9,19.25,18.8,18.85,888380
HDB,20200221,28.35,28.7,28.2,28.4,1193560
HDC,20200221,19.616,19.616,19.096,19.096,372854
HDG,20200221,28.2,28.9,28.2,28.25,494060
HHS,20200221,4.45,4.72,4.41,4.52,2221360
HID,20200221,2.345,2.345,2.298,2.298,51050
HII,20200221,12.45,13.25,12.45,13.25,222920
HMC,20200221,11.7,11.7,11.7,11.7,200
HNG,20200221,13.4,13.6,13.4,13.6,143900
HOT,20200221,33.5,33.5,33.5,33.5,0
HPG,20200221,23.75,23.8,23.5,23.55,4513960
HPX,20200221,24.688,24.775,23.471,23.992,330332
HQC,20200221,1.13,1.13,1.06,1.07,3307540
HRC,20200221,42.3,42.3,42.3,42.3,0
HSG,20200221,7.991,8.039,7.753,7.772,3211594
HSL,20200221,6.15,6.21,6.05,6.16,61270
HT1,20200221,14.65,14.7,14.5,14.7,23010
HTI,20200221,11.25,11.25,11.25,11.25,0
HTL,20200221,16,16,16,16,0
HTN,20200221,18.4,18.55,18.4,18.55,53330
HTT,20200221,0.97,0.97,0.94,0.94,9180
HTV,20200221,13.35,13.6,13.35,13.35,510
HU1,20200221,7.72,7.72,7.72,7.72,10
HU3,20200221,7.62,7.62,7.62,7.62,980
HUB,20200221,18.1,18.5,18,18.5,5460
HVG,20200221,7.31,7.5,7.06,7.06,83790
HVH,20200221,11.7,12.15,11.55,12,1019450
HVN,20200221,26.85,26.9,26.5,26.9,668070
HVX,20200221,3.63,3.9,3.63,3.9,60
IBC,20200221,21,21,20.8,20.9,100910
ICT,20200221,14,14,14,14,10
IDI,20200221,4.45,4.45,4.37,4.37,491110
IJC,20200221,14.6,14.6,14,14,145140
ILB,20200221,15.35,15.35,15.3,15.35,2100
IMP,20200221,60.5,62.6,59.8,61.9,238990
ITA,20200221,2.43,2.46,2.36,2.4,2373770
ITC,20200221,14.682,14.682,14.682,14.682,29161
ITD,20200221,9.2,9.21,9.2,9.2,29600
JVC,20200221,3.3,3.4,3.25,3.32,360970
KBC,20200221,14.85,15,14.7,15,2904140
KDC,20200221,18.2,18.5,18.2,18.5,30230
KDH,20200221,24.55,24.65,24.4,24.55,400170
KHP,20200221,9.19,9.4,9.19,9.4,2360
KMR,20200221,2.63,2.63,2.62,2.62,10070
KOS,20200221,28.2,28.25,27.3,27.4,139130
KPF,20200221,25.1,25.1,25.1,25.1,0
KSB,20200221,19.05,19.85,18.85,19.1,1666720
L10,20200221,11.25,11.25,11.25,11.25,0
LAF,20200221,9.5,9.5,9.5,9.5,0
LBM,20200221,26.346,26.346,26.346,26.346,21
LCG,20200221,7.05,7.06,6.75,6.8,215870
LCM,20200221,0.66,0.66,0.64,0.64,82060
LDG,20200221,6.71,6.82,6.51,6.53,3116740
LEC,20200221,15.25,16.45,15.25,16.45,950
LGC,20200221,42.9,42.9,40,40,30
LGL,20200221,6.24,6.24,6,6.07,18740
LHG,20200221,15.3,15.35,14.9,15,118850
LIX,20200221,46.384,46.483,46.384,46.483,3279
LM8,20200221,16,16.5,16,16.5,60
LMH,20200221,2.35,2.49,2.34,2.34,2391750
LSS,20200221,6.34,6.34,6.16,6.16,148990
MBB,20200221,21.7,21.7,21.15,21.2,8795360
MCG,20200221,1.97,1.97,1.95,1.96,129220
MCP,20200221,15.057,15.057,15.057,15.057,0
MDG,20200221,12.5,12.5,11.5,12.5,1150
MHC,20200221,2.9,3.13,2.85,2.85,5020
MSH,20200221,42.6,43,42.3,42.4,38400
MSN,20200221,51.5,54,51.5,53,2061050
MWG,20200221,110.6,112,109.8,110.6,901890
NAF,20200221,24,24,23.7,24,35230
NAV,20200221,21.5,21.5,20.5,20.5,580
NBB,20200221,17.18,17.18,16.788,16.788,11013
NCT,20200221,61.022,61.867,60.834,60.928,15616
NHH,20200221,47,47.7,46,47.35,203480
NKG,20200221,9,9.02,8.69,8.8,407130
NLG,20200221,26,26,25.55,26,690540
NNC,20200221,48.35,48.5,48.2,48.2,8180
NSC,20200221,85,86.9,85,86.9,520
NT2,20200221,20.5,20.5,20.3,20.3,196030
NTL,20200221,21.211,21.211,20.533,20.533,124235
NVL,20200221,54.5,54.5,53.7,54,250410
NVT,20200221,6.6,6.6,6.6,6.6,0
OGC,20200221,3.52,3.54,3.43,3.47,284760
OPC,20200221,45.7,46.95,45.05,45.05,90
PAC,20200221,23.7,23.9,23.4,23.6,31320
PAN,20200221,21.55,21.8,21.5,21.8,23290
PC1,20200221,15.75,15.85,15.4,15.5,1173150
PDN,20200221,63,63,63,63,20
PDR,20200221,23.095,23.095,22.829,23.05,1020672
PET,20200221,7.59,7.67,7.59,7.63,54680
PGC,20200221,14.5,14.5,14.45,14.5,70690
PGD,20200221,38.2,38.2,38,38,900
PGI,20200221,18.598,18.925,18.598,18.925,1477
PHC,20200221,10.75,10.75,10.55,10.75,47670
PHR,20200221,46.95,48,46.9,47.2,695560
PIT,20200221,3.54,3.54,3.54,3.54,10
PJT,20200221,11,11.5,11,11.5,1870
PLP,20200221,9.5,9.5,9.5,9.5,0
PLX,20200221,50.664,50.664,50.095,50.095,303560
PME,20200221,52.715,54.717,52.429,54.336,21925
PMG,20200221,17.45,17.5,17.45,17.5,4670
PNC,20200221,11.6,11.6,11.6,11.6,510
PNJ,20200221,83.361,83.654,81.697,81.991,697074
POM,20200221,4.79,4.83,4.66,4.66,12230
POW,20200221,10.9,10.95,10.65,10.75,1762570
PPC,20200221,27.67,27.67,26.809,26.809,225198
PTB,20200221,64.612,64.612,64.124,64.319,84404
PTC,20200221,5.07,5.07,5.07,5.07,0
PTL,20200221,3.61,3.88,3.61,3.88,770
PVD,20200221,13.45,13.5,13.2,13.2,2973540
PVT,20200221,13.6,13.6,13.2,13.2,614960
PXI,20200221,2.99,2.99,2.95,2.98,20300
PXS,20200221,5.6,5.8,5.6,5.7,10030
PXT,20200221,1.19,1.19,1.11,1.11,4960
QBS,20200221,2.31,2.34,2.29,2.3,13940
QCG,20200221,3.84,3.84,3.6,3.74,55250
RAL,20200221,71.368,71.368,69.632,71.271,1970
RDP,20200221,7.22,7.6,7.22,7.6,80
REE,20200221,33.619,34,33.333,33.333,543620
RIC,20200221,5.8,6.37,5.8,6.37,890
ROS,20200221,8.81,9,8.47,8.5,5324130
S4A,20200221,26.405,27.578,26.405,27.578,920
SAB,20200221,180,181.6,180,180.6,45380
SAM,20200221,9.85,9.85,9.65,9.71,174090
SAV,20200221,8.95,9.2,8.95,9.2,230
SBA,20200221,14.95,14.95,14.95,14.95,15880
SBT,20200221,22,22.4,21.8,22,2689720
SBV,20200221,9.6,10.2,9.6,10.2,5620
SC5,20200221,20.85,20.85,19.8,19.8,30
SCD,20200221,28,28.5,28,28,5090
SCR,20200221,5.49,5.54,5.43,5.46,2196270
SCS,20200221,116,116,115.6,115.6,5980
SFC,20200221,20.45,20.45,20.45,20.45,0
SFG,20200221,5.85,5.9,5.8,5.8,3680
SFI,20200221,22.75,22.75,22.75,22.75,210
SGN,20200221,81.3,83,81,81.3,5320
SGR,20200221,15.75,15.75,15.75,15.75,10
SGT,20200221,4.81,4.86,4.8,4.8,7710
SHA,20200221,4.3,4.3,4.3,4.3,10
SHI,20200221,8.8,8.86,8.7,8.86,544180
SHP,20200221,22,22.5,22,22.5,1300
SII,20200221,16.05,16.05,16.05,16.05,2410
SJD,20200221,17.4,17.4,17.35,17.35,3140
SJF,20200221,1.78,1.79,1.73,1.75,72760
SJS,20200221,19.5,20.75,19.4,20.5,787850
SKG,20200221,11.35,11.45,11.25,11.35,51620
SMA,20200221,14.8,15.9,13.9,13.9,510
SMB,20200221,31.5,32,31.5,31.7,7140
SMC,20200221,11.75,12.25,11.7,12,40230
SPM,20200221,11.9,12.4,11.85,12.4,710
SRC,20200221,18.8,19.3,18.8,19.3,970
SRF,20200221,14.401,14.401,14.401,14.401,0
SSC,20200221,45,45,45,45,0
SSI,20200221,15.13,15.173,15.001,15.001,1393374
ST8,20200221,14.8,14.8,14.8,14.8,0
STB,20200221,11.25,11.5,11.2,11.3,7650810
STG,20200221,17.5,17.5,17.5,17.5,10
STK,20200221,18.35,19.3,18.3,18.85,499060
SVC,20200221,41,42.45,40.5,42.45,8020
SVI,20200221,63.6,63.6,63.6,63.6,27080
SVT,20200221,6.84,6.84,6.84,6.84,0
SZC,20200221,18,18,17.55,17.6,169150
SZL,20200221,40.5,40.9,39.1,39.4,27920
TAC,20200221,21.76,22.223,21.76,22.223,1587
TBC,20200221,24,24,23.6,23.6,1390
TCB,20200221,23.4,23.7,23.1,23.1,2959980
TCD,20200221,9.97,9.97,9.97,9.97,1000
TCH,20200221,44,44.85,43.95,44.65,538180
TCL,20200221,16.334,16.467,16.246,16.246,16105
TCM,20200221,19.804,20.194,19.707,19.756,498038
TCO,20200221,11,11,9.58,9.58,270
TCR,20200221,3.1,3.18,3.1,3.18,5270
TCT,20200221,42.4,42.4,42.4,42.4,10
TDC,20200221,8.34,8.34,8.2,8.25,51490
TDG,20200221,1.81,1.81,1.77,1.81,394890
TDH,20200221,10.15,10.15,9.98,10.05,405670
TDM,20200221,22.49,22.49,22.143,22.242,232647
TDW,20200221,23.088,23.088,23.088,23.088,0
TEG,20200221,4.9,4.9,4.8,4.9,4500
TGG,20200221,1.5,1.55,1.49,1.54,255370
THG,20200221,41.562,42.601,41.279,42.035,8247
THI,20200221,26.2,26.2,26.2,26.2,10
TIP,20200221,19.4,20.2,19,19,57170
TIX,20200221,25.577,25.625,25.577,25.625,94
TLD,20200221,4.35,4.38,4.35,4.38,99120
TLG,20200221,39.076,39.273,38.78,39.273,233
TLH,20200221,3.4,3.41,3.39,3.39,5900
TMP,20200221,36.5,36.5,36.5,36.5,10
TMS,20200221,27.6,27.6,27.6,27.6,20
TMT,20200221,5.38,5.38,5.38,5.38,10
TN1,20200221,63.5,64.1,63.5,64.1,3410
TNA,20200221,19.1,19.1,18.7,18.95,156260
TNC,20200221,13.55,13.55,13.55,13.55,10
TNI,20200221,10.15,10.25,10.05,10.2,413390
TNT,20200221,1.59,1.59,1.51,1.55,72410
TPB,20200221,21.35,21.45,21.2,21.3,90300
TPC,20200221,9.64,9.64,9.64,9.64,40
TRA,20200221,57.8,57.8,56.5,57,3270
TRC,20200221,30.2,30.85,29.5,29.5,120520
TS4,20200221,3.3,3.3,3.29,3.3,5400
TSC,20200221,2.39,2.39,2.25,2.25,206090
TTB,20200221,3.95,3.95,3.75,3.8,2007440
TTE,20200221,11,11,11,11,0
TTF,20200221,2.94,2.94,2.84,2.85,458430
TV2,20200221,72,73.3,71.5,72.5,4280
TVB,20200221,20,20,19,19,75250
TVS,20200221,11.85,12.25,11.8,11.8,34720
TVT,20200221,22.179,22.313,21.421,22.224,5400
TYA,20200221,13.9,14,13.8,13.9,42470
UDC,20200221,3.95,3.95,3.95,3.95,60
UIC,20200221,35.035,35.035,34.313,34.313,166
VAF,20200221,6.72,6.72,6.72,6.72,0
VCB,20200221,89.5,89.5,89,89,898350
VCF,20200221,195.7,195.7,190,190,250
VCI,20200221,28,28.35,27.65,28,128730
VDP,20200221,29.158,29.911,29.158,29.911,43
VDS,20200221,7,7,7,7,0
VFG,20200221,41,41,40.5,40.5,10000
VGC,20200221,18.15,18.5,18.15,18.5,301110
VHC,20200221,34.45,35.5,34.45,35.2,270810
VHM,20200221,86.5,86.9,86,86.1,184170
VIC,20200221,108.6,110,107.8,109.9,309060
VID,20200221,4.3,4.3,4.1,4.1,110
VIP,20200221,5.2,5.27,5.1,5.15,52280
VIS,20200221,23.8,23.8,23.5,23.5,500
VJC,20200221,128.5,128.8,128.4,128.6,371740
VMD,20200221,22.85,22.85,22.85,22.85,0
VND,20200221,13.9,14.05,13.8,14.05,328310
VNE,20200221,3.53,3.68,3.53,3.65,84370
VNG,20200221,18.2,18.2,17.85,17.9,270450
VNL,20200221,15.9,15.9,15.9,15.9,11
VNM,20200221,107.5,109.4,107.5,108.5,1484500
VNS,20200221,10.95,11.2,10.85,11.05,42900
VOS,20200221,1.65,1.78,1.62,1.67,317920
VPB,20200221,28.5,29.3,28.2,28.8,4755490
VPD,20200221,15.8,15.8,15.8,15.8,0
VPG,20200221,15.854,16.208,15.854,16.137,160192
VPH,20200221,4.09,4.09,3.83,4.01,44230
VPI,20200221,42.3,42.45,41.65,41.95,986640
VPS,20200221,10,10,10,10,1000
VRC,20200221,7.85,8.08,7.12,7.5,633870
VRE,20200221,30.7,30.9,30.7,30.7,697440
VSC,20200221,25.2,25.5,25.15,25.3,88750
VSH,20200221,21.6,21.6,21.6,21.6,3300
VSI,20200221,24.9,24.9,24.9,24.9,0
VTB,20200221,12.85,12.85,12.1,12.1,380
VTO,20200221,7.65,7.65,7.6,7.61,1360
YBM,20200221,3.99,3.99,3.92,3.92,1750
YEG,20200221,50.3,50.5,49.1,50.2,80000
AAA,20200220,12.35,13.15,12.35,13.15,5029350
AAM,20200220,11.405,11.93,11.405,11.93,1069
ABT,20200220,31.777,32.117,31.777,32.117,598
ACC,20200220,19.4,19.4,19.4,19.4,10
ACL,20200220,21.65,21.65,21.05,21.3,11100
ADS,20200220,10.1,10.1,10.1,10.1,300
AGG,20200220,28.9,29.05,28.7,28.8,206170
AGM,20200220,10.2,10.2,9.8,10.15,870
AGR,20200220,3.34,3.5,3.3,3.49,420550
AMD,20200220,2.38,2.45,2.31,2.31,3637140
ANV,20200220,17.295,17.671,17.295,17.671,345050
APC,20200220,19.2,19.2,18.5,18.8,10340
APG,20200220,10.5,10.6,10.3,10.55,678800
ASM,20200220,5.9,6.06,5.9,5.98,1955080
ASP,20200220,6.22,6.5,6.22,6.5,1620
AST,20200220,73.4,73.4,72.5,72.5,31630
ATG,20200220,0.62,0.66,0.62,0.66,218700
BBC,20200220,53.1,54.2,51.5,54.1,310
BCE,20200220,6.94,6.95,6.89,6.94,26120
BCG,20200220,6.28,6.45,6.1,6.29,131430
BFC,20200220,11.85,12.1,11.85,12,56110
BHN,20200220,63.5,63.5,63.5,63.5,0
BIC,20200220,26.2,26.2,26.2,26.2,1040
BID,20200220,51.9,52,51.2,51.3,552810
BMC,20200220,12.7,13.1,12.6,12.9,25700
BMI,20200220,22.429,22.429,22.102,22.242,28804
BMP,20200220,41.898,42.568,41.516,42.377,159754
BRC,20200220,9,9,9,9,30
BSI,20200220,9.79,9.79,9.4,9.6,43210
BTP,20200220,13.65,13.8,13.5,13.7,7040
BTT,20200220,34.2,34.2,34.2,34.2,0
BVH,20200220,56.4,58,56.4,57.5,281140
BWE,20200220,21.8,21.95,21.3,21.55,248130
C32,20200220,22.35,22.5,22.35,22.5,2020
C47,20200220,9.18,9.38,8.81,9.3,51120
CAV,20200220,53.781,53.781,53.781,53.781,0
CCI,20200220,13.081,13.744,12.891,13.744,21953
CCL,20200220,6.5,6.54,6.46,6.54,157320
CDC,20200220,16,16,16,16,220
CEE,20200220,13.15,14.65,13.1,14.4,8650
CHP,20200220,20.25,20.3,20.2,20.2,27250
CIG,20200220,2,2,1.86,1.99,6700
CII,20200220,23.2,23.5,23.05,23.5,258590
CLC,20200220,30,31.8,30,31,1230
CLG,20200220,2.17,2.17,2.17,2.17,125260
CLL,20200220,26,26.2,26,26.2,2110
CLW,20200220,28,28,28,28,0
CMG,20200220,33.5,33.5,32.4,33,19920
CMV,20200220,20.25,20.25,20.25,20.25,10
CMX,20200220,13.6,13.6,13.05,13.3,48100
CNG,20200220,23,23,22.95,22.95,4780
COM,20200220,49,49,49,49,4060
CRC,20200220,13.4,13.4,13.3,13.4,22170
CRE,20200220,22.5,22.5,22.35,22.5,184260
CSM,20200220,13.8,14.5,13.8,14.4,222670
CSV,20200220,21.9,22,21.6,21.6,111520
CTD,20200220,69,70.9,67.3,67.6,225110
CTF,20200220,22.6,22.7,22.1,22.5,131600
CTG,20200220,27.35,27.7,26.65,26.9,9011120
CTI,20200220,22,22.4,21.9,22.2,68210
CTS,20200220,7,7,6.85,6.99,64870
CVT,20200220,20.25,20.75,20.25,20.55,166600
D2D,20200220,62.262,63.235,60.998,62.262,244271
DAG,20200220,6.5,6.53,6.42,6.5,101220
DAH,20200220,8.63,8.88,8.6,8.75,136070
DAT,20200220,18.95,18.95,18.95,18.95,10
DBC,20200220,18.289,18.289,17.95,17.95,180198
DBD,20200220,46.538,50.505,46.441,50.505,56329
DCL,20200220,24.1,24.1,22.7,23.85,78580
DCM,20200220,6.18,6.29,6.15,6.27,670430
DGW,20200220,28.05,28.05,27.05,27.3,556040
DHA,20200220,29.988,29.988,29.236,29.236,4957
DHC,20200220,36.774,36.871,36.435,36.435,98741
DHG,20200220,93.959,93.959,92.7,93.474,17478
DHM,20200220,3.98,4.1,3.98,4.1,1000
DIC,20200220,2.47,2.49,2.36,2.47,112170
DIG,20200220,13.75,13.8,13.5,13.5,925570
DLG,20200220,2.05,2.09,1.96,2.01,6671160
DMC,20200220,65,65,64.1,65,2980
DPG,20200220,28.833,29.026,28.257,28.641,191712
DPM,20200220,11.781,12.361,11.685,12.216,590619
DPR,20200220,39.5,39.5,38.5,38.9,4340
DQC,20200220,13.177,13.177,12.99,13.177,9865
DRC,20200220,23.75,24,23.15,23.7,349110
DRH,20200220,4.5,4.78,4.5,4.78,1385430
DRL,20200220,51.437,51.437,50.952,50.952,309
DSN,20200220,53.553,53.553,53.457,53.457,9819
DTA,20200220,4,4.24,3.86,4.01,1450
DTL,20200220,8.7,8.7,8.6,8.62,70
DTT,20200220,12.95,12.95,12.95,12.95,4000
DVP,20200220,35.6,36.8,35.6,36.5,7000
DXG,20200220,12.5,12.55,12.25,12.4,1312980
DXV,20200220,3.21,3.21,3.21,3.21,10
E1VFVN30,20200220,14.6,14.6,14.39,14.4,486860
EIB,20200220,17.45,17.45,17.2,17.2,63830
ELC,20200220,7.19,7.49,6.97,7,601000
EMC,20200220,12,12,12,12,0
EVE,20200220,9.912,10.004,9.82,9.958,22107
EVG,20200220,2.25,2.39,2.25,2.39,2066280
FCM,20200220,6.4,6.45,6.4,6.45,200
FCN,20200220,9.68,9.79,9.68,9.75,328050
FDC,20200220,12.5,12.5,12.5,12.5,60
FIR,20200220,31.4,31.9,31.4,31.85,56740
FIT,20200220,9.31,9.5,9.03,9.45,2360880
FLC,20200220,4.14,4.22,4.1,4.1,4594060
FMC,20200220,24.8,25.1,24.8,25.1,25070
FPT,20200220,47.851,48.107,47.34,47.596,915396
FRT,20200220,19,20,18.85,20,429210
FTM,20200220,2.05,2.19,2.05,2.18,868030
FTS,20200220,11.342,11.517,11.08,11.299,55185
GAB,20200220,87.7,87.7,81,82,132880
GAS,20200220,88,88,85.2,85.3,198200
GDT,20200220,28.3,28.95,28.3,28.8,5390
GEG,20200220,23.65,24,23.6,23.75,319290
GEX,20200220,18.8,18.9,18.75,18.75,192890
GIL,20200220,19.469,20.252,19.469,20.056,29508
GMC,20200220,20,20,19.75,19.85,300
GMD,20200220,19.8,20.35,19.8,20,353490
GSP,20200220,11.15,11.25,10.9,11.25,3500
GTA,20200220,10.801,11.161,10.801,11.161,1233
GTN,20200220,17.6,18.2,17.2,17.35,664300
GVR,20200220,11.9,12,11.6,11.8,496270
HAG,20200220,3.52,3.55,3.49,3.49,1080760
HAH,20200220,11.35,11.4,11.25,11.35,28460
HAI,20200220,2.92,2.97,2.82,2.82,5278780
HAP,20200220,3.33,3.38,3.3,3.3,15860
HAR,20200220,3.56,3.62,3.44,3.44,613690
HAS,20200220,7.2,7.45,7.2,7.45,2200
HAX,20200220,12.033,12.077,11.728,11.99,247634
HBC,20200220,11.05,11.55,11,11.45,4291280
HCD,20200220,2.68,2.71,2.61,2.68,1484730
HCM,20200220,19.2,19.3,18.8,18.9,1521590
HDB,20200220,28.55,28.65,28.3,28.4,1144200
HDC,20200220,19.226,19.616,19.139,19.486,488602
HDG,20200220,27.85,28.15,27.6,28.15,220810
HHS,20200220,4.75,4.8,4.44,4.5,2649680
HID,20200220,2.345,2.364,2.298,2.298,21336
HII,20200220,12.1,12.5,12.1,12.4,285030
HMC,20200220,11.5,11.8,11.1,11.1,2320
HNG,20200220,13.45,13.5,13.3,13.45,26970
HOT,20200220,33.1,33.5,33.1,33.5,100
HPG,20200220,23.45,23.75,23.25,23.75,5225250
HPX,20200220,23.775,25.209,23.601,24.775,408797
HQC,20200220,1.15,1.16,1.12,1.13,7425050
HRC,20200220,42.3,42.3,42.3,42.3,0
HSG,20200220,7.668,7.934,7.668,7.934,6995360
HSL,20200220,6.01,6.2,6,6.17,40890
HT1,20200220,14.4,14.7,14.4,14.65,29520
HTI,20200220,11.2,11.35,11.2,11.25,6390
HTL,20200220,16,16,16,16,200
HTN,20200220,18.4,18.5,18.35,18.45,51210
HTT,20200220,0.97,1.02,0.96,0.96,10630
HTV,20200220,13.85,13.85,13,13.7,1240
HU1,20200220,7.99,8.34,7.26,8.3,1140
HU3,20200220,7.72,7.72,7.72,7.72,2500
HUB,20200220,18.5,19.3,18.4,19.3,430
HVG,20200220,7.45,7.64,7.4,7.59,17810
HVH,20200220,11.45,11.9,11.45,11.65,387490
HVN,20200220,27.1,27.5,26.9,27,509880
HVX,20200220,3.9,3.9,3.63,3.9,1520
IBC,20200220,21,21.05,20.9,21,122740
ICT,20200220,13.6,13.9,13.5,13.9,21790
IDI,20200220,4.45,4.53,4.44,4.44,601240
IJC,20200220,13.85,14.4,13.8,14.3,438160
ILB,20200220,15.2,15.25,15.2,15.25,1000
IMP,20200220,61,62,59.5,60.5,101900
ITA,20200220,2.54,2.57,2.45,2.45,3826680
ITC,20200220,14.682,14.682,14.498,14.682,30720
ITD,20200220,9.21,9.21,9.02,9.2,27460
JVC,20200220,3.33,3.4,3.25,3.28,457700
KBC,20200220,14.9,15,14.7,14.95,3772560
KDC,20200220,18.1,18.55,18,18.3,72610
KDH,20200220,24.5,24.55,24.45,24.55,287650
KHP,20200220,9.22,9.4,9.22,9.23,40
KMR,20200220,2.63,2.63,2.6,2.63,6100
KOS,20200220,28.5,29,27.9,28,155740
KPF,20200220,25.1,25.1,25.1,25.1,0
KSB,20200220,17.95,19.05,17.95,19.05,1598780
L10,20200220,11.25,11.25,11.25,11.25,0
LAF,20200220,9.6,9.6,9.5,9.5,5120
LBM,20200220,25.961,26.394,25.096,26.346,73
LCG,20200220,7.05,7.15,7.05,7.06,138630
LCM,20200220,0.7,0.7,0.64,0.65,45680
LDG,20200220,6.7,6.83,6.65,6.71,2180620
LEC,20200220,16.5,16.5,15.4,16.35,1030
LGC,20200220,37,40.1,37,40.1,790
LGL,20200220,6.25,6.25,5.94,6.24,20120
LHG,20200220,15.4,15.45,15.25,15.3,51570
LIX,20200220,45.591,46.582,45.096,46.483,42144
LM8,20200220,15.55,15.55,15.5,15.5,4600
LMH,20200220,2.54,2.54,2.3,2.51,3472420
LSS,20200220,6.2,6.3,6.16,6.2,182300
MBB,20200220,21.8,21.9,21.6,21.65,6104470
MCG,20200220,1.74,1.85,1.74,1.85,286460
MCP,20200220,14.116,15.057,14.116,15.057,159
MDG,20200220,12,12,12,12,10
MHC,20200220,2.99,2.99,2.85,2.94,3080
MSH,20200220,42.6,42.7,42.5,42.65,41190
MSN,20200220,50.9,51.4,50.4,51.1,1365480
MWG,20200220,111,111.4,110.2,110.6,451760
NAF,20200220,23.7,25,23.7,24,132330
NAV,20200220,20.8,21.5,20.8,21.5,5880
NBB,20200220,16.788,17.136,16.788,16.788,1552
NCT,20200220,60.74,61.491,60.364,60.834,7179
NHH,20200220,46.7,47.3,45.2,47.3,215250
NKG,20200220,8.2,8.68,8.12,8.68,1861430
NLG,20200220,26.65,26.65,25.8,26,514830
NNC,20200220,48.1,48.6,48.1,48.2,5050
NSC,20200220,85,86.9,85,86.9,110
NT2,20200220,20.2,20.45,20.15,20.4,144240
NTL,20200220,20.242,21.017,20.242,21.017,238570
NVL,20200220,54.2,55,54.1,54.5,429000
NVT,20200220,6.6,6.6,6.6,6.6,60
OGC,20200220,3.55,3.6,3.52,3.53,306440
OPC,20200220,47.5,47.5,45.5,45.5,100
PAC,20200220,23.6,23.7,23.6,23.7,45380
PAN,20200220,21.65,21.8,21.55,21.8,12090
PC1,20200220,16.15,16.15,15.65,15.8,432400
PDN,20200220,62,64,62,64,360
PDR,20200220,23.05,23.095,22.873,23.05,857744
PET,20200220,7.59,7.68,7.59,7.63,92820
PGC,20200220,14.5,14.5,14.45,14.5,96310
PGD,20200220,38.8,38.8,38.8,38.8,260
PGI,20200220,17.803,18.971,17.757,18.971,3028
PHC,20200220,10.65,10.8,10.55,10.75,94240
PHR,20200220,44.5,46.95,43.3,46.95,1162040
PIT,20200220,3.31,3.31,3.31,3.31,0
PJT,20200220,10.8,11.5,10.8,11.5,60
PLP,20200220,9.6,9.6,9.01,9.5,2650
PLX,20200220,50.569,50.759,50.379,50.474,308566
PME,20200220,53.001,53.859,52.906,52.906,15662
PMG,20200220,17.45,17.45,17.45,17.45,19910
PNC,20200220,11.2,11.2,11.2,11.2,0
PNJ,20200220,84.535,84.535,82.872,83.459,449634
POM,20200220,4.51,4.7,4.5,4.65,8390
POW,20200220,10.5,10.95,10.5,10.9,4728350
PPC,20200220,27.287,27.67,26.521,27.67,536520
PTB,20200220,65.588,65.588,64.514,64.612,15461
PTC,20200220,5.07,5.07,5.07,5.07,5000
PTL,20200220,3.88,3.88,3.88,3.88,10
PVD,20200220,13.6,13.65,13.3,13.35,3491190
PVT,20200220,13.7,13.7,13.4,13.65,458970
PXI,20200220,2.93,3,2.93,2.99,51780
PXS,20200220,5.8,5.8,5.7,5.79,7250
PXT,20200220,1.19,1.19,1.19,1.19,5310
QBS,20200220,2.33,2.36,2.3,2.3,7800
QCG,20200220,3.79,3.79,3.71,3.75,23330
RAL,20200220,71.85,71.85,71.368,71.368,1939
RDP,20200220,7.59,7.59,7.59,7.59,10
REE,20200220,33.809,34,33.429,33.952,862374
RIC,20200220,5.58,5.97,5.19,5.97,2090
ROS,20200220,8.8,9.11,8.65,9.1,4784080
S4A,20200220,26.894,26.894,26.894,26.894,0
SAB,20200220,180,180.5,178.9,180,280190
SAM,20200220,10.1,10.1,9.9,9.9,152420
SAV,20200220,9.15,9.15,9,9,15340
SBA,20200220,15.1,15.1,14.95,14.95,5770
SBT,20200220,22.4,22.5,21.8,22,2413050
SBV,20200220,9.95,10.1,9.9,10.1,16330
SC5,20200220,19.5,19.5,19.5,19.5,90
SCD,20200220,30.1,30.1,28.15,28.15,250
SCR,20200220,5.61,5.62,5.5,5.51,1821900
SCS,20200220,116,116,115.5,116,33630
SFC,20200220,21.5,21.5,20.45,20.45,580
SFG,20200220,5.75,5.88,5.7,5.88,133060
SFI,20200220,22.75,22.75,22.75,22.75,10
SGN,20200220,82.1,82.1,81.3,81.3,1840
SGR,20200220,15.5,15.5,15.5,15.5,10
SGT,20200220,4.85,5.05,4.84,4.84,600
SHA,20200220,4.3,4.3,4.3,4.3,300
SHI,20200220,8.75,8.9,8.7,8.9,343120
SHP,20200220,22,22,22,22,430
SII,20200220,15,15,15,15,6050
SJD,20200220,17.35,17.6,17.35,17.4,26000
SJF,20200220,1.77,1.8,1.72,1.78,637090
SJS,20200220,19,19.4,18.85,19.4,245380
SKG,20200220,11.35,11.5,11.35,11.45,169670
SMA,20200220,14.9,14.9,14.9,14.9,0
SMB,20200220,32,32,31.8,32,7510
SMC,20200220,11.65,12.4,11.65,12.4,15550
SPM,20200220,11.5,12.7,11.5,12.7,6710
SRC,20200220,19.4,19.4,19.4,19.4,1440
SRF,20200220,14.965,14.965,13.93,14.401,32
SSC,20200220,45,45,45,45,10
SSI,20200220,15.216,15.345,15.044,15.13,1936202
ST8,20200220,14.5,14.8,14.5,14.8,11940
STB,20200220,11.5,11.55,11.2,11.3,7140210
STG,20200220,17.7,17.7,17.7,17.7,0
STK,20200220,18.45,18.7,18.3,18.45,227560
SVC,20200220,41,42.5,40.5,42.4,12570
SVI,20200220,67.9,77.5,67.9,67.9,70
SVT,20200220,6.84,6.84,6.84,6.84,0
SZC,20200220,18.4,18.4,17.75,18,270790
SZL,20200220,40.6,42,39.5,40.4,79630
TAC,20200220,22.918,22.918,21.529,21.529,1825
TBC,20200220,23.6,24.2,23.6,24.2,1080
TCB,20200220,23.7,23.9,23.3,23.5,2950950
TCD,20200220,9.89,9.98,9.7,9.98,1530
TCH,20200220,44.4,44.55,44.25,44.5,494490
TCL,20200220,16.732,16.732,16.29,16.29,1257
TCM,20200220,20.145,20.145,19.707,19.999,442963
TCO,20200220,11.05,11.8,10.3,10.3,30
TCR,20200220,3.19,3.19,3.18,3.18,49640
TCT,20200220,40.6,41.9,40.6,41.9,1160
TDC,20200220,8.2,8.35,8.2,8.24,112840
TDG,20200220,1.8,1.82,1.79,1.8,303390
TDH,20200220,10,10.15,10,10.1,593630
TDM,20200220,22.985,23.035,22.391,22.49,300311
TDW,20200220,23.088,23.088,23.088,23.088,0
TEG,20200220,5.1,5.1,5.1,5.1,30
TGG,20200220,1.48,1.55,1.48,1.49,156580
THG,20200220,42.318,42.507,41.09,41.279,1037
THI,20200220,27.8,27.8,27.8,27.8,0
TIP,20200220,18.9,19.6,18.9,19.4,66550
TIX,20200220,23.948,23.948,23.948,23.948,0
TLD,20200220,4.5,4.5,4.35,4.35,56800
TLG,20200220,39.47,39.569,38.878,39.076,35500
TLH,20200220,3.4,3.48,3.22,3.48,173710
TMP,20200220,36.15,37,36.15,37,2430
TMS,20200220,28.4,28.45,26.55,27.5,5090
TMT,20200220,5.1,5.1,5.1,5.1,0
TN1,20200220,63,64.1,63,64,5000
TNA,20200220,19.2,19.2,18.9,19.2,242300
TNC,20200220,12.7,12.7,12.7,12.7,0
TNI,20200220,10.1,10.2,10.05,10.15,637840
TNT,20200220,1.58,1.63,1.58,1.59,49210
TPB,20200220,21.4,21.45,21.35,21.4,145520
TPC,20200220,9.01,9.01,9.01,9.01,0
TRA,20200220,57.8,57.8,55.7,57.4,5440
TRC,20200220,30.9,30.9,30,30.2,1580
TS4,20200220,3.27,3.29,3.25,3.25,1730
TSC,20200220,2.38,2.43,2.3,2.3,285420
TTB,20200220,3.47,3.7,3.47,3.7,316050
TTE,20200220,11,11,11,11,470
TTF,20200220,2.78,2.95,2.74,2.9,1577490
TV2,20200220,72,72.8,71.5,72.5,4700
TVB,20200220,21.6,21.85,20.4,20.4,354920
TVS,20200220,12.2,12.35,12.1,12.35,21260
TVT,20200220,22.224,22.224,22.224,22.224,0
TYA,20200220,13.75,13.9,13.7,13.9,29340
UDC,20200220,3.7,3.97,3.7,3.71,2930
UIC,20200220,33.861,34.313,33.59,34.313,4042
VAF,20200220,6.72,6.72,6.72,6.72,0
VCB,20200220,89.7,90.4,89.2,89.5,541120
VCF,20200220,200.3,200.3,200.1,200.1,350
VCI,20200220,27.55,28,27.55,28,4640
VDP,20200220,29.911,29.911,29.911,29.911,532
VDS,20200220,6.7,7.19,6.7,7,20110
VFG,20200220,41.6,41.6,41.6,41.6,5000
VGC,20200220,18.1,18.2,18,18.15,52480
VHC,20200220,34.6,34.75,34,34.45,204710
VHM,20200220,86.5,87.3,85.9,86.9,271380
VIC,20200220,106,110,105,110,353570
VID,20200220,4.2,4.2,4.2,4.2,980
VIP,20200220,5.12,5.3,5.12,5.29,7830
VIS,20200220,23.8,23.8,23.8,23.8,0
VJC,20200220,128.4,128.7,128,128.5,257700
VMD,20200220,22.85,22.85,22.85,22.85,10
VND,20200220,14,14.15,13.85,14.1,203430
VNE,20200220,3.51,3.65,3.51,3.62,24640
VNG,20200220,18.1,18.2,18.1,18.2,324130
VNL,20200220,16.884,16.884,14.727,15.665,43
VNM,20200220,107,107.5,106.3,106.4,624620
VNS,20200220,11.6,11.6,10.85,10.95,171580
VOS,20200220,1.69,1.7,1.61,1.67,150760
VPB,20200220,28.15,28.55,27.95,28.55,3989640
VPD,20200220,15.8,15.8,15.8,15.8,0
VPG,20200220,16.208,16.278,15.854,15.854,193281
VPH,20200220,4.06,4.08,3.92,4.02,14480
VPI,20200220,42.45,42.65,41.8,42.3,527890
VPS,20200220,10.1,10.1,10.1,10.1,900
VRC,20200220,7.58,7.58,7.3,7.58,987710
VRE,20200220,30.55,30.9,30.3,30.9,1626950
VSC,20200220,25.8,25.8,25.2,25.2,51250
VSH,20200220,21.3,21.5,21.3,21.5,950
VSI,20200220,24.9,24.9,24.9,24.9,0
VTB,20200220,13.8,13.8,12.1,12.1,1510
VTO,20200220,7.75,7.75,7.6,7.7,1630
YBM,20200220,3.98,3.99,3.9,3.99,20940
YEG,20200220,50,51,49.1,50,49620
AAA,20200219,12.2,12.3,12.2,12.3,968690
AAM,20200219,11.405,11.405,11.405,11.405,0
ABT,20200219,31.777,31.777,31.777,31.777,10
ACC,20200219,19.4,19.4,19,19.2,1200
ACL,20200219,20.05,21.4,20.05,21.4,3960
ADS,20200219,9.55,10.25,9.55,10.2,3260
AGG,20200219,28.85,29.1,28.8,28.9,200730
AGM,20200219,10.35,10.35,9.7,9.7,10060
AGR,20200219,3.34,3.34,3.28,3.31,94450
AMD,20200219,2.33,2.33,2.25,2.33,7833920
ANV,20200219,17.295,17.483,17.107,17.154,264461
APC,20200219,18.5,18.7,18.5,18.7,9550
APG,20200219,10.8,10.9,10.5,10.5,670310
ASM,20200219,5.8,5.87,5.79,5.87,1355950
ASP,20200219,6.35,6.35,6.3,6.3,9020
AST,20200219,75,75.7,72.5,72.9,41180
ATG,20200219,0.59,0.62,0.59,0.62,153840
BBC,20200219,55.1,55.1,55.1,55.1,0
BCE,20200219,6.82,6.95,6.82,6.94,12060
BCG,20200219,5.99,6.26,5.96,6.26,492400
BFC,20200219,12.1,12.1,11.8,11.8,32140
BHN,20200219,61,63.5,60,63.5,860
BIC,20200219,26,26.2,25.2,26.2,11310
BID,20200219,52,52.1,51.2,51.3,372250
BMC,20200219,12.6,12.9,12.6,12.9,17990
BMI,20200219,22.196,22.242,22.056,22.242,80250
BMP,20200219,41.994,41.994,41.372,41.898,130871
BRC,20200219,9,9,9,9,10
BSI,20200219,9.5,9.63,9,9.5,25340
BTP,20200219,13.5,13.75,13.45,13.75,20010
BTT,20200219,36.35,36.35,34.2,34.2,1010
BVH,20200219,56.1,57,55.5,56.4,159970
BWE,20200219,21.95,21.95,21.7,21.9,122580
C32,20200219,22.1,22.6,21.7,22.4,3620
C47,20200219,9.31,9.5,9,9.4,31960
CAV,20200219,53.781,53.781,53.781,53.781,0
CCI,20200219,13.508,13.508,12.56,12.891,7501
CCL,20200219,5.66,6.12,5.66,6.12,302050
CDC,20200219,15.35,16.8,15.35,15.35,180
CEE,20200219,14.05,14.05,13.15,14.05,110
CHP,20200219,20.3,20.3,20.2,20.25,10700
CIG,20200219,1.8,2,1.8,2,11780
CII,20200219,23.4,23.45,22.95,23.3,584790
CLC,20200219,30.15,30.15,30,30,16590
CLG,20200219,1.9,2.03,1.9,2.03,119240
CLL,20200219,26.2,26.2,26,26,3220
CLW,20200219,28,28,28,28,0
CMG,20200219,31.7,33.8,31.7,32.1,39460
CMV,20200219,18.35,18.95,18.35,18.95,20
CMX,20200219,13.5,13.8,13.1,13.3,68960
CNG,20200219,23,23,22.95,23,3160
COM,20200219,49,49,49,49,0
CRC,20200219,13.35,13.4,13.35,13.4,22740
CRE,20200219,22.5,22.6,22.4,22.4,269080
CSM,20200219,13.65,13.8,13.6,13.8,124820
CSV,20200219,21.65,22,21.6,21.7,49360
CTD,20200219,69.5,71.2,69,70,133290
CTF,20200219,22.3,23.3,22.1,23.3,164240
CTG,20200219,26.8,27.2,26.8,27,5895360
CTI,20200219,22.7,22.7,22,22,52150
CTS,20200219,6.98,7,6.8,7,162820
CVT,20200219,20.2,20.3,20.1,20.2,136250
D2D,20200219,56.425,60.317,55.939,60.317,317940
DAG,20200219,6.5,6.55,6.48,6.5,85210
DAH,20200219,8.7,8.79,8.4,8.7,78410
DAT,20200219,18.1,18.1,15.9,18.1,30
DBC,20200219,18.543,18.543,18.12,18.289,90583
DBD,20200219,48.328,48.328,46.441,47.36,73042
DCL,20200219,23.5,24.75,22.95,24,116750
DCM,20200219,6.17,6.19,6.11,6.18,281190
DGW,20200219,28.35,28.55,27.9,28.1,354270
DHA,20200219,30.365,30.365,30.365,30.365,0
DHC,20200219,35.901,36.774,35.513,36.289,107759
DHG