,,,,,, AAA,20200630,12.4,12.55,11.7,12.05,2436940 AAM,20200630,11.3,11.5,10.75,10.75,1350 ABS,20200630,11.3,11.85,11.25,11.25,187560 ABT,20200630,31,31,31,31,10 ACC,20200630,17.45,17.9,17.2,17.2,36580 ACL,20200630,21.55,21.9,21.55,21.7,37140 ADS,20200630,9.74,9.81,9.74,9.79,1160 AGG,20200630,26.95,27.45,26.65,27.2,328940 AGM,20200630,13,13,12.1,12.8,44750 AGR,20200630,3.45,3.54,3.45,3.48,419860 AMD,20200630,3.17,3.22,2.95,3,5946380 ANV,20200630,17.1,17.1,16.55,16.7,128790 APC,20200630,18.9,18.9,17.35,18,39780 APG,20200630,9,9,8.2,8.34,579560 ASM,20200630,5.6,5.63,5.22,5.4,2208080 ASP,20200630,5.36,5.49,5.35,5.4,31820 AST,20200630,50.4,50.8,49,49.3,34130 ATG,20200630,0.69,0.73,0.65,0.65,59520 BBC,20200630,46.15,49.5,46.15,48.5,980 BCE,20200630,7.9,8.03,7.81,7.87,69930 BCG,20200630,7.05,7.05,6.13,6.13,791280 BFC,20200630,11.7,11.9,11.5,11.5,264510 BHN,20200630,52,52.9,52,52,960 BIC,20200630,19.3,19.9,18.7,19.9,77930 BID,20200630,39,39.05,37.8,37.9,862060 BMC,20200630,11.4,11.5,11.4,11.5,10550 BMI,20200630,21.45,21.7,21.3,21.4,125250 BMP,20200630,53.1,53.8,51.5,51.9,177520 BRC,20200630,10.75,10.75,10.75,10.75,150 BSI,20200630,8.8,8.9,8,8,45050 BTP,20200630,14.8,14.8,14.5,14.55,16140 BTT,20200630,35.35,37.75,35.3,35.4,3510 BVH,20200630,46.35,46.55,45,45.5,422070 BWE,20200630,23.8,23.8,23.4,23.55,202580 C32,20200630,22.8,22.95,22.3,22.8,19140 C47,20200630,10.25,11,10.25,10.25,26680 CAV,20200630,67.4,67.4,65,65.8,630 CCI,20200630,13.4,13.4,13.4,13.4,0 CCL,20200630,6.87,6.89,6.6,6.72,48140 CDC,20200630,21.05,22.3,21,22.3,6580 CEE,20200630,15.9,15.9,15.9,15.9,20 CHP,20200630,19,19.05,18.7,19.05,21310 CIG,20200630,1.98,2.12,1.98,1.98,29160 CII,20200630,18.4,18.5,17.9,18.15,931290 CKG,20200630,10.35,10.8,9.91,10.4,740490 CLC,20200630,27,27,26.8,26.8,1300 CLG,20200630,1.32,1.43,1.32,1.43,103010 CLL,20200630,27.6,27.6,27.6,27.6,0 CLW,20200630,23.25,23.25,23.25,23.25,0 CMG,20200630,31,31.95,30.5,31.05,81140 CMV,20200630,13.5,13.65,12.55,13.6,650 CMX,20200630,15.3,15.5,14.25,14.4,964440 CNG,20200630,20.7,20.9,20.65,20.65,28720 COM,20200630,45.9,45.9,45.9,45.9,10 CRC,20200630,11.45,11.5,11.35,11.5,84640 CRE,20200630,18,18.2,17.7,18.05,648560 CSM,20200630,14.75,15.25,14.75,14.9,129180 CSV,20200630,21.6,21.6,20.8,21,277700 CTD,20200630,71.5,72,68.2,69.6,471750 CTF,20200630,21.2,21.2,20.65,21,141420 CTG,20200630,22.25,22.4,21.4,21.55,2812450 CTI,20200630,14.45,14.95,13.85,14.5,711410 CTS,20200630,7.4,7.4,7.01,7.3,100600 CVT,20200630,17.1,17.35,17.05,17.25,133940 D2D,20200630,54.9,55.2,51.5,53.1,123500 DAG,20200630,5.6,5.7,5.26,5.5,482680 DAH,20200630,15.9,16.9,15.8,16.9,3162130 DAT,20200630,11.65,11.65,11.65,11.65,10 DBC,20200630,47.9,48.3,43.75,44.4,3886540 DBD,20200630,46,47.45,46,47.45,9600 DCL,20200630,21.5,22,20.35,20.55,66420 DCM,20200630,8.94,9.07,8.26,8.52,3860800 DGW,20200630,37.2,38.3,36,38.3,803530 DHA,20200630,29.2,29.5,29,29,8650 DHC,20200630,35,35,34.1,34.55,533910 DHG,20200630,90.8,91.5,89.8,91.5,7090 DHM,20200630,8.41,8.8,8.3,8.7,35970 DIC,20200630,1.7,1.81,1.62,1.69,370640 DIG,20200630,12.15,12.3,11.9,12.25,1882420 DLG,20200630,1.63,1.64,1.48,1.54,7623620 DMC,20200630,50,50.5,49.5,49.7,33550 DPG,20200630,22.7,23.3,21.5,22.25,229580 DPM,20200630,14.5,14.55,13.8,14,3015790 DPR,20200630,39.4,39.6,38.6,39.2,14230 DQC,20200630,15.85,16.6,15.8,16.6,6610 DRC,20200630,18.6,18.9,17.7,17.8,605100 DRH,20200630,7,7.39,6.87,6.87,2275590 DRL,20200630,51,51,51,51,50 DSN,20200630,46.7,46.7,45.6,45.6,3580 DTA,20200630,3.62,4,3.62,3.99,2430 DTL,20200630,10.1,10.1,10.1,10.1,10 DTT,20200630,12.6,12.6,12.6,12.6,0 DVP,20200630,34.5,34.5,33.5,33.8,8150 DXG,20200630,11.45,11.6,10.7,11.2,3477890 DXV,20200630,2.3,2.5,2.26,2.45,15340 E1VFVN30,20200630,12.85,13.3,12.8,13.3,657680 EIB,20200630,17.55,18.05,17.25,17.8,110790 ELC,20200630,5.72,5.78,5.7,5.72,132300 EMC,20200630,15.3,15.3,15.3,15.3,30 EVE,20200630,9.5,9.7,9.5,9.5,5250 EVG,20200630,4.48,4.58,4.17,4.18,1081630 FCM,20200630,6.35,6.44,6.32,6.38,28560 FCN,20200630,10.2,10.2,9.5,9.8,724730 FDC,20200630,11.15,12,11.15,11.95,970 FIR,20200630,29.7,29.8,29.3,29.4,108870 FIT,20200630,9.02,9.1,8.4,8.95,1489030 FLC,20200630,3.8,3.92,3.62,3.62,17459380 FMC,20200630,27.3,27.3,25.1,25.8,138320 FPT,20200630,46.15,46.4,45.4,45.65,1594210 FRT,20200630,22.55,23,21.1,22,491930 FTM,20200630,1.58,1.6,1.47,1.47,514760 FTS,20200630,15,15.35,14.6,15,438480 FUESSVFL,20200630,9.04,9.04,8.81,8.95,70100 FUEVFVND,20200630,11.6,11.63,11.37,11.63,362770 GAB,20200630,154.9,154.9,151.1,152,28260 GAS,20200630,70.6,71.5,68,69,459150 GDT,20200630,29.8,30,29.1,29.2,8580 GEG,20200630,20.9,22,20.7,22,1007680 GEX,20200630,16.9,16.9,16.25,16.55,901440 GIL,20200630,17.4,17.6,16.8,17.2,84370 GMC,20200630,17.3,17.8,17.3,17.4,35780 GMD,20200630,19,19.1,18.55,18.6,264890 GSP,20200630,10.65,10.65,10.55,10.55,4940 GTA,20200630,10.65,10.7,10.65,10.7,13080 GTN,20200630,18,18.1,17.4,17.7,1066710 GVR,20200630,11.4,11.75,11,11,1132600 HAG,20200630,5.2,5.3,5.04,5.2,3991840 HAH,20200630,9.96,10.3,9.96,10.05,31820 HAI,20200630,3.23,3.29,3.01,3.01,6232850 HAP,20200630,3,3.06,2.95,3.04,10490 HAR,20200630,3.22,3.3,3,3.02,584370 HAS,20200630,7.3,7.3,7.3,7.3,300 HAX,20200630,11.75,12.15,11.75,12,339390 HBC,20200630,10.3,10.45,9.4,9.7,5103300 HCD,20200630,3.07,3.24,3.07,3.22,162820 HCM,20200630,18.75,18.85,18,18.35,1523160 HDB,20200630,24.9,25.05,23.85,24.8,1007010 HDC,20200630,15.65,15.8,14.9,15.2,676350 HDG,20200630,19.4,20.1,19,19.25,388680 HHS,20200630,4.06,4.13,3.82,3.89,3458920 HID,20200630,2.68,2.68,2.5,2.56,320620 HII,20200630,12.7,13.3,12.5,12.9,174740 HMC,20200630,12.5,13.75,12.5,13.75,270 HNG,20200630,15.7,15.8,15.2,15.3,235150 HOT,20200630,46,46,46,46,600 HPG,20200630,26.8,27.4,26.55,26.8,14826230 HPX,20200630,26.7,28.6,26.5,28.6,813720 HQC,20200630,1.77,1.8,1.6,1.62,18220010 HRC,20200630,41.05,41.05,41.05,41.05,0 HSG,20200630,12,12,11,11.45,20422660 HSL,20200630,4.9,4.91,4.75,4.83,68370 HT1,20200630,13.45,13.6,13.2,13.4,47780 HTI,20200630,12.65,12.75,12.65,12.75,140 HTL,20200630,12.1,12.85,12.1,12.85,680 HTN,20200630,17.9,18.25,17.9,18.15,126160 HTV,20200630,12.8,13.6,12.8,13.6,80 HU1,20200630,5.79,5.79,5.79,5.79,0 HU3,20200630,8.2,8.2,8.2,8.2,0 HUB,20200630,18.9,18.9,18.1,18.3,1340 HVG,20200630,5.4,5.4,5.4,5.4,0 HVH,20200630,8.75,8.85,8.11,8.41,136970 HVN,20200630,25.1,26,24.95,25.1,576000 HVX,20200630,3.18,3.18,3.18,3.18,60 IBC,20200630,23.75,23.75,23.65,23.7,159300 ICT,20200630,19.6,20.1,19,19,98190 IDI,20200630,4.1,4.13,3.92,4.02,1212470 IJC,20200630,10.95,11.05,10.7,10.9,227280 ILB,20200630,17.7,17.7,17.4,17.5,26510 IMP,20200630,56.6,56.7,56,56.5,33170 ITA,20200630,4.7,4.89,4.38,4.38,17784210 ITC,20200630,11.65,12.8,11.65,12.8,70 ITD,20200630,9.05,9.23,9.02,9.2,14400 JVC,20200630,3.7,3.85,3.42,3.43,978420 KBC,20200630,14.15,14.15,13.2,13.85,1962580 KDC,20200630,28.7,28.85,27.8,28.4,255330 KDH,20200630,23.2,23.3,22.75,23.2,475130 KHP,20200630,8.42,8.5,8.42,8.44,3020 KMR,20200630,2.24,2.3,2.22,2.29,61750 KOS,20200630,32.4,33.1,32.3,32.9,338950 KPF,20200630,13.8,15.5,13.8,15.5,1710 KSB,20200630,22.8,22.85,20.8,21.25,1858960 L10,20200630,15.1,15.1,13.8,13.8,130 LAF,20200630,8,8,7.8,7.8,1060 LBM,20200630,29.7,29.7,29.7,29.7,40 LCG,20200630,7.05,7.19,6.8,6.9,422060 LCM,20200630,0.67,0.67,0.62,0.63,14270 LDG,20200630,6.39,6.4,5.8,6,4880610 LEC,20200630,14.45,15.6,14.45,14.6,1660 LGC,20200630,42.5,42.5,42.5,42.5,0 LGL,20200630,5.19,5.3,5.14,5.19,124600 LHG,20200630,17.95,17.95,17.6,17.6,90250 LIX,20200630,54,54.5,53,54,147500 LM8,20200630,13.8,14.4,13.8,14.4,3660 LSS,20200630,5.06,5.06,4.86,4.9,17530 MBB,20200630,17,17.1,16.55,16.6,3399510 MCG,20200630,1.75,1.75,1.7,1.71,2710 MCP,20200630,11.45,11.45,11.45,11.45,10 MDG,20200630,11.6,11.6,11,11,20 MHC,20200630,5.65,5.69,5.26,5.4,1812070 MSH,20200630,32.4,33.2,32.4,32.95,100990 MSN,20200630,55.9,56.1,54,54.1,1378930 MWG,20200630,82.3,82.5,80,80.8,744080 NAF,20200630,23.7,23.7,23.3,23.7,150740 NAV,20200630,20,21,20,20,3290 NBB,20200630,18.5,19.5,18.4,19.5,524620 NCT,20200630,64.7,65.4,64.3,64.6,24960 NHH,20200630,43.9,44.85,41.8,43.75,204380 NKG,20200630,7.77,7.77,7.1,7.14,1677110 NLG,20200630,24.95,24.95,24.2,24.5,566050 NNC,20200630,48.25,49,45.6,45.6,340 NSC,20200630,64,64,62.4,63,370 NT2,20200630,21.5,21.5,21,21.1,189590 NTL,20200630,15.75,16,15.35,15.5,179270 NVL,20200630,61.9,63.2,60.6,61.5,1368910 NVT,20200630,5.1,5.1,5,5.01,3650 OGC,20200630,3.4,3.4,3.21,3.3,1355520 OPC,20200630,57,57,57,57,3590 PAC,20200630,19.8,21.6,19.8,21.2,64010 PAN,20200630,20,20,19.85,19.85,26360 PC1,20200630,16.8,17.2,16.65,16.75,191870 PDN,20200630,80,80,80,80,2000 PDR,20200630,24.1,25.3,24,24.1,748990 PET,20200630,8.55,8.55,8.3,8.33,548900 PGC,20200630,13.3,13.4,12.95,13,40680 PGD,20200630,28.5,29.3,28.1,28.5,1890 PGI,20200630,17.3,17.3,17.3,17.3,1400 PHC,20200630,11.05,11.1,10.75,10.75,165040 PHR,20200630,50.5,50.5,48.7,49.7,646710 PIT,20200630,4,4,3.9,3.9,6830 PJT,20200630,11,11,11,11,10 PLP,20200630,12,12,10.6,10.9,830060 PLX,20200630,44.5,45.2,44,44.5,1473030 PME,20200630,61.5,64.5,61.5,64.3,33580 PMG,20200630,12.05,12.35,12.05,12.35,9470 PNC,20200630,9.7,9.7,9.7,9.7,0 PNJ,20200630,57.6,58.3,56.4,57.4,372480 POM,20200630,5.65,5.85,5.19,5.55,5480 POW,20200630,10,10,9.52,9.7,3469960 PPC,20200630,24.1,24.2,23.7,24.05,79550 PSH,20200630,25,25,25,25,2724750 PTB,20200630,49.1,50,48.5,49,193650 PTC,20200630,9.2,9.2,9.2,9.2,0 PTL,20200630,3.47,3.47,3.23,3.29,5800 PVD,20200630,10.25,10.35,9.85,9.98,2972340 PVT,20200630,10.6,10.7,10.15,10.6,1034720 PXI,20200630,2.88,2.88,2.61,2.8,10100 PXS,20200630,5.4,5.4,4.9,4.9,163190 PXT,20200630,1.5,1.5,1.37,1.4,59770 QBS,20200630,2.65,2.76,2.57,2.57,240230 QCG,20200630,7.5,7.75,7.39,7.66,259270 RAL,20200630,75,75,73.2,74.8,510 RDP,20200630,8.2,8.2,7.8,8.2,5870 REE,20200630,30.7,30.9,30.65,30.65,339550 RIC,20200630,5.2,5.2,5.2,5.2,0 ROS,20200630,3.04,3.11,2.94,2.97,11668030 S4A,20200630,27.2,27.2,26.5,26.5,540 SAB,20200630,160.5,164,157,157,62530 SAM,20200630,9.26,9.59,9.26,9.59,56030 SAV,20200630,8.4,8.4,8.2,8.2,320 SBA,20200630,14.1,14.1,13.9,14,5850 SBT,20200630,14.1,14.15,13,13.35,2331300 SBV,20200630,9.85,9.9,9.38,9.9,39000 SC5,20200630,18.45,18.9,17.6,17.6,140 SCD,20200630,24,24,23.1,23.1,250 SCR,20200630,5.8,5.9,5.38,5.78,5013730 SCS,20200630,115.5,117,114.2,115.5,20510 SFC,20200630,22.2,22.2,22,22,1990 SFG,20200630,5.67,5.89,5.5,5.89,10000 SFI,20200630,20,20,18.65,19.75,5750 SGN,20200630,69.5,71,69,69,1720 SGR,20200630,16.9,16.9,16.9,16.9,0 SGT,20200630,5.75,5.75,5.01,5.72,2850 SHA,20200630,4.27,4.27,4.27,4.27,0 SHI,20200630,9,9,8.75,8.79,557710 SHP,20200630,23,25.5,23,25.5,5560 SII,20200630,17.3,17.3,17.3,17.3,0 SJD,20200630,17.1,17.3,17.1,17.15,22880 SJF,20200630,2.41,2.5,2.41,2.41,2567080 SJS,20200630,22.5,23.6,22.5,23.45,192720 SKG,20200630,10.2,10.3,9.9,9.9,100120 SMA,20200630,12.3,12.3,12.3,12.3,0 SMB,20200630,31,31.3,30.85,31.3,6230 SMC,20200630,10.4,10.8,10.2,10.8,29280 SPM,20200630,11.15,11.15,11.15,11.15,10 SRC,20200630,14.5,15,14.5,14.7,7830 SRF,20200630,13.45,13.5,13.45,13.5,610 SSC,20200630,53.2,59.4,53.2,53.2,140 SSI,20200630,15.2,15.25,14.45,14.8,3781930 ST8,20200630,11.9,11.95,11.8,11.8,1660 STB,20200630,11.1,11.2,10.6,10.75,10862380 STG,20200630,12.4,14.2,12.4,14.2,40 STK,20200630,16.6,16.6,16.25,16.4,91330 SVC,20200630,70,70,70,70,0 SVI,20200630,71.9,71.9,71.9,71.9,10 SVT,20200630,19.45,20.8,18.1,20.8,4720 SZC,20200630,19,19.2,17.55,18.4,779690 SZL,20200630,41.45,41.45,39.9,39.9,52940 TAC,20200630,34.5,34.5,33.7,34.5,8480 TBC,20200630,24,24,24,24,300 TCB,20200630,19.75,19.9,19.1,19.55,1290510 TCD,20200630,9.59,9.59,9.59,9.59,720 TCH,20200630,21.7,22,21.3,21.3,1546040 TCL,20200630,24.05,24.8,23.05,23.5,30200 TCM,20200630,19.3,19.3,17.8,19.3,999610 TCO,20200630,9.96,9.96,9.96,9.96,0 TCR,20200630,2.81,2.81,2.81,2.81,2250 TCT,20200630,27.2,27.2,26.9,27.1,6790 TDC,20200630,8,8.1,7.91,7.96,106400 TDG,20200630,1.77,1.8,1.7,1.78,563540 TDH,20200630,8.9,8.91,8.31,8.45,1063320 TDM,20200630,22.9,23,22.6,22.7,164780 TDW,20200630,26,26,26,26,0 TEG,20200630,4.05,4.05,3.77,3.77,22340 TGG,20200630,1.19,1.2,1.14,1.14,311490 THG,20200630,50.1,52,50,50.1,4800 THI,20200630,26.95,26.95,26.95,26.95,20 TIP,20200630,19.3,19.55,19,19.1,129360 TIX,20200630,29,29.05,25.55,29.05,230 TLD,20200630,6.79,6.79,6.6,6.68,140310 TLG,20200630,33.9,35.9,33.7,35.9,392610 TLH,20200630,3.6,3.6,3.35,3.35,33720 TMP,20200630,35.1,35.15,35.1,35.1,1200 TMS,20200630,24.5,25.8,24.5,25.8,170 TMT,20200630,5.6,5.98,5.6,5.98,1010 TN1,20200630,60.5,60.5,60.2,60.2,1100 TNA,20200630,17.3,17.5,17,17.5,98020 TNC,20200630,20.9,21,20.9,21,50 TNI,20200630,3.85,4.33,3.78,4.29,11709100 TNT,20200630,1.66,1.66,1.54,1.56,66450 TPB,20200630,20.85,20.85,20.6,20.6,35420 TPC,20200630,7.65,8.17,7.12,8.17,640 TRA,20200630,53.2,53.2,52,53.2,2880 TRC,20200630,30.5,30.5,30.5,30.5,90 TS4,20200630,3.28,3.34,3.28,3.32,25320 TSC,20200630,2.83,2.86,2.61,2.61,1539990 TTB,20200630,5.21,5.49,5.03,5.03,483520 TTE,20200630,13.85,13.85,13.85,13.85,0 TTF,20200630,2.93,3,2.74,2.81,1947850 TV2,20200630,77.6,77.7,72,72,74010 TVB,20200630,8.5,8.7,8.26,8.4,356290 TVS,20200630,9.8,10.5,9.8,10.5,7000 TVT,20200630,19.6,19.6,19.35,19.35,2090 TYA,20200630,14.5,14.65,14.4,14.4,43820 UDC,20200630,3.2,3.2,2.96,2.96,89960 UIC,20200630,37.3,38.5,37.3,38.5,330 VAF,20200630,8.52,8.52,8.52,8.52,10 VCB,20200630,82.5,82.5,80,80.3,709990 VCF,20200630,205.1,215,205.1,212,6490 VCI,20200630,21.7,21.8,20.35,20.5,863550 VDP,20200630,33.25,33.25,33.25,33.25,30 VDS,20200630,6,6,5.98,5.99,2010 VFG,20200630,38.95,39,38.8,39,50 VGC,20200630,19.35,19.6,18.9,19.05,456320 VHC,20200630,35.4,35.9,33.5,35.1,626520 VHM,20200630,75,77,74.3,75.5,2302620 VIC,20200630,91,91,89,89,350550 VID,20200630,8.8,9,8.4,8.95,43830 VIP,20200630,5.28,5.42,5.13,5.29,68900 VIS,20200630,17.25,17.25,17.25,17.25,100 VJC,20200630,107.9,108,106.4,108,289590 VMD,20200630,20.6,20.6,20.6,20.6,0 VND,20200630,13.2,13.3,12.65,13.15,629280 VNE,20200630,4.4,4.5,4.27,4.3,107560 VNG,20200630,15.65,16.7,15.6,16.7,462680 VNL,20200630,13.5,13.5,13.5,13.5,0 VNM,20200630,113,113.5,111.9,112.7,797960 VNS,20200630,10.25,10.3,10,10,41660 VOS,20200630,1.47,1.53,1.42,1.42,261330 VPB,20200630,21.4,21.4,20.25,20.45,2998040 VPD,20200630,14.4,14.4,14.4,14.4,7130 VPG,20200630,13.95,13.95,13.95,13.95,4280 VPH,20200630,4.21,4.3,4.2,4.29,18070 VPI,20200630,42.1,42.45,39.2,42.45,913190 VPS,20200630,9.99,9.99,9.9,9.9,270 VRC,20200630,6.99,6.99,6.23,6.44,267820 VRE,20200630,25.65,26.15,24.8,24.8,1700630 VSC,20200630,26.35,27.1,26.35,26.8,180190 VSH,20200630,17.5,18.5,17.5,17.6,5030 VSI,20200630,21.15,22.6,21.15,22.6,850 VTB,20200630,10,10.2,9.76,9.76,2930 VTO,20200630,7.79,8,7.73,7.76,192230 YBM,20200630,4.46,4.61,4.14,4.14,9070 YEG,20200630,52.3,53.3,51,51.4,15420 AAA,20200629,12.6,12.65,12.25,12.35,1771380 AAM,20200629,11.05,11.7,11.05,11.1,3160 ABS,20200629,12.1,12.5,12.05,12.05,91770 ABT,20200629,32,32,31,31,80 ACC,20200629,18.6,18.6,17.3,18.45,14670 ACL,20200629,22.6,23,21.55,21.55,38350 ADS,20200629,9.65,9.8,9.65,9.79,1270 AGG,20200629,27.8,27.8,27.05,27.2,327340 AGM,20200629,13.7,13.75,12.95,13,43350 AGR,20200629,3.61,3.62,3.45,3.45,672880 AMD,20200629,3.34,3.4,3.17,3.17,5650400 ANV,20200629,17.7,17.7,16.55,16.75,271720 APC,20200629,19,19.75,18.55,18.55,107420 APG,20200629,9,9,8.6,8.68,605540 ASM,20200629,5.7,5.7,5.44,5.48,1150010 ASP,20200629,5.25,5.5,5.25,5.49,14520 AST,20200629,51.2,51.2,49.3,50.4,143950 ATG,20200629,0.69,0.69,0.65,0.69,23850 BBC,20200629,49.5,49.5,49.5,49.5,0 BCE,20200629,8,8.1,7.9,7.9,107110 BCG,20200629,6.45,6.59,6.4,6.59,1029450 BFC,20200629,12,12,11.6,11.7,347630 BHN,20200629,54.9,54.9,52.1,52.1,6800 BIC,20200629,20.1,20.15,19.05,19.8,85950 BID,20200629,39.3,39.5,38.4,38.5,1334210 BMC,20200629,11.6,11.6,11.4,11.6,8640 BMI,20200629,21.4,21.55,21.3,21.45,161860 BMP,20200629,54.5,54.6,52.7,52.8,227710 BRC,20200629,10.75,10.75,10.75,10.75,10 BSI,20200629,9,9,8.56,8.56,159620 BTP,20200629,14.45,14.55,14.2,14.55,23910 BTT,20200629,35.3,35.3,35.3,35.3,100 BVH,20200629,46,47,45.6,45.75,810560 BWE,20200629,23.1,23.8,23.1,23.25,157760 C32,20200629,23.3,23.3,22.8,22.9,10540 C47,20200629,11.3,11.3,10,11,23320 CAV,20200629,65.5,66,65,65,1280 CCI,20200629,13.4,13.4,13.4,13.4,10 CCL,20200629,6.92,6.92,6.62,6.79,129140 CDC,20200629,22.5,23.4,22.35,22.35,22030 CEE,20200629,15.9,15.9,15.9,15.9,20 CHP,20200629,19.2,19.2,18.7,19,80080 CIG,20200629,2.12,2.12,2.12,2.12,1650 CII,20200629,18.75,18.8,17.8,18.15,1586930 CKG,20200629,11.4,11.4,10.65,10.65,719390 CLC,20200629,26.95,26.95,25.15,26.9,6720 CLG,20200629,1.32,1.46,1.32,1.34,140230 CLL,20200629,28,28,27.6,27.6,120 CLW,20200629,23.25,23.25,23.25,23.25,0 CMG,20200629,31.1,31.25,30,30.8,69070 CMV,20200629,13,13.45,13,13.45,310 CMX,20200629,16.2,16.3,15.3,15.3,573340 CNG,20200629,20.9,20.9,20.65,20.8,12110 COM,20200629,42.3,45.95,42.3,44.8,210 CRC,20200629,11.65,11.7,11.45,11.45,97130 CRE,20200629,18.05,18.05,17.4,17.9,1326880 CSM,20200629,15.6,15.6,14.7,14.95,35690 CSV,20200629,22.15,22.15,21.15,21.2,309150 CTD,20200629,67.5,71,66.5,70,1108280 CTF,20200629,21.25,21.5,20.6,21.05,136470 CTG,20200629,22.4,22.55,21.65,21.9,4603180 CTI,20200629,15.05,15.1,14.45,14.45,649360 CTS,20200629,7.32,7.5,7.12,7.3,187070 CVT,20200629,17.6,17.6,17,17.1,202890 D2D,20200629,55.2,55.9,53.5,54.2,115780 DAG,20200629,5.82,5.82,5.43,5.6,713400 DAH,20200629,15.8,15.85,15.7,15.8,298930 DAT,20200629,10.9,10.9,10.9,10.9,10 DBC,20200629,47.6,48.35,45.55,47,2139430 DBD,20200629,46.95,47.2,46,47.2,20230 DCL,20200629,22.35,22.35,21.4,21.85,30290 DCM,20200629,9.2,9.25,8.69,8.88,3275200 DGW,20200629,36,37.9,35.55,35.8,676860 DHA,20200629,29.8,29.8,29,29.2,3700 DHC,20200629,34.5,36,34,34,597050 DHG,20200629,91,91,89.7,89.8,3970 DHM,20200629,8.81,8.9,8.17,8.7,116120 DIC,20200629,1.82,1.82,1.7,1.74,463590 DIG,20200629,12.15,12.15,11.45,12.15,1944850 DLG,20200629,1.69,1.69,1.58,1.58,8544830 DMC,20200629,51,51,49.65,50,77610 DPG,20200629,23.5,23.55,22,22.7,434040 DPM,20200629,14.7,14.75,14.1,14.3,3694090 DPR,20200629,38.5,39.4,38,38.5,11560 DQC,20200629,16.3,16.6,15.7,16.6,19650 DRC,20200629,19.15,19.2,18.5,18.55,431650 DRH,20200629,7.45,7.9,7.38,7.38,1283000 DRL,20200629,51.5,52,51,51.8,1630 DSN,20200629,46.5,46.5,45.55,45.6,11490 DTA,20200629,3.88,3.99,3.82,3.82,117440 DTL,20200629,11.6,11.6,10.1,10.1,30 DTT,20200629,12.6,12.6,12.6,12.6,0 DVP,20200629,34.1,34.1,33.6,33.6,16710 DXG,20200629,11.65,11.95,11.25,11.3,4362820 DXV,20200629,2.36,2.36,2.34,2.34,5140 E1VFVN30,20200629,13.35,13.35,12.82,12.82,500420 EIB,20200629,17.6,18,17.25,18,52920 ELC,20200629,5.65,5.82,5.64,5.72,148520 EMC,20200629,16.4,16.4,16.4,16.4,1110 EVE,20200629,9.4,9.5,9.26,9.5,13140 EVG,20200629,4.5,4.7,4.47,4.48,1023610 FCM,20200629,6.35,6.37,6.32,6.35,66530 FCN,20200629,10.4,10.65,9.92,9.93,1182120 FDC,20200629,11.95,11.95,11.95,11.95,10 FIR,20200629,30,30,29.4,29.45,88170 FIT,20200629,8.51,9.06,8.51,8.94,1805980 FLC,20200629,4.05,4.1,3.89,3.89,14279510 FMC,20200629,27.752,27.752,26.069,26.261,334804 FPT,20200629,46.6,46.6,45.85,46.05,1281220 FRT,20200629,23.5,23.5,22.05,22.3,1046750 FTM,20200629,1.7,1.7,1.58,1.58,873660 FTS,20200629,14.2,14.8,14.1,14.7,641350 FUESSVFL,20200629,9.86,9.86,9,9.01,10030 FUEVFVND,20200629,11.83,11.83,11.55,11.6,849790 GAB,20200629,152.7,155,152.7,153.9,24740 GAS,20200629,72,72,69.7,69.7,571650 GDT,20200629,30,30,29,29.8,4340 GEG,20200629,20.3,20.9,19.95,20.9,648580 GEX,20200629,17.1,17.25,16.2,16.2,2223840 GIL,20200629,17.9,18.25,17.05,17.2,186010 GMC,20200629,18.1,18.3,17.3,17.3,31410 GMD,20200629,19.4,19.4,18.55,19,385800 GSP,20200629,10.65,10.65,10.65,10.65,100 GTA,20200629,10.7,10.7,10.7,10.7,10 GTN,20200629,18.2,18.2,17.6,17.75,1479790 GVR,20200629,11.9,12,11.3,11.4,2278110 HAG,20200629,5.11,5.38,5.05,5.2,6805580 HAH,20200629,10.6,10.65,9.9,10,112950 HAI,20200629,3.45,3.46,3.23,3.23,6454830 HAP,20200629,3.09,3.09,3,3,25100 HAR,20200629,3.4,3.4,3.22,3.22,1364910 HAS,20200629,7.26,7.26,7.12,7.12,160 HAX,20200629,11.95,12.1,11.8,11.8,322780 HBC,20200629,10.4,10.55,9.96,10,7677390 HCD,20200629,3.27,3.34,3.17,3.17,249040 HCM,20200629,18.9,19.1,18,18.35,2580940 HDB,20200629,25,25.15,23.85,24.7,1592010 HDC,20200629,15.9,16,15.4,15.65,1023970 HDG,20200629,20.7,20.7,19.4,19.7,508270 HHS,20200629,4.25,4.25,3.98,4,3466900 HID,20200629,2.68,2.68,2.54,2.61,742090 HII,20200629,13.5,13.6,12.5,12.7,100410 HMC,20200629,14,14,13.1,13.1,220 HNG,20200629,15.3,15.5,15.2,15.4,371700 HOT,20200629,44.3,45.5,44.3,45.5,680 HPG,20200629,26.9,27,26.25,26.65,12378070 HPX,20200629,26.7,26.75,26,26.75,356240 HQC,20200629,1.76,1.8,1.72,1.72,19843140 HRC,20200629,41.05,41.05,41.05,41.05,0 HSG,20200629,12,12.3,11.6,11.8,12875000 HSL,20200629,5,5.16,4.81,4.81,66040 HT1,20200629,13.55,13.55,13.2,13.4,206590 HTI,20200629,12.8,12.8,12.65,12.75,10370 HTL,20200629,12.9,12.9,12.9,12.9,1600 HTN,20200629,18.3,18.3,17.8,17.85,49690 HTV,20200629,12.55,12.8,12.5,12.8,360 HU1,20200629,5.79,5.79,5.79,5.79,0 HU3,20200629,8.2,8.2,8.2,8.2,0 HUB,20200629,19.2,19.2,18,18,6110 HVG,20200629,5.4,5.4,5.4,5.4,0 HVH,20200629,9.02,9.02,8.67,8.67,303500 HVN,20200629,26.3,26.3,24.65,24.9,860600 HVX,20200629,2.98,2.98,2.98,2.98,30 IBC,20200629,23.8,23.8,23.5,23.75,100650 ICT,20200629,20.2,20.8,20,20,131730 IDI,20200629,4.1,4.15,3.96,4.01,1180830 IJC,20200629,11.35,11.5,10.9,10.9,358980 ILB,20200629,17.6,17.6,17.35,17.6,62270 IMP,20200629,58,58,56,56.6,32220 ITA,20200629,4.95,5,4.7,4.7,18191050 ITC,20200629,12.5,12.5,12.5,12.5,10 ITD,20200629,9,9.27,9,9.21,11880 JVC,20200629,3.7,4.05,3.6,3.67,794070 KBC,20200629,14.3,14.3,13.5,13.9,2586200 KDC,20200629,28.3,28.5,27,28.5,235450 KDH,20200629,23.6,23.8,22.8,23.2,735640 KHP,20200629,8.46,8.5,8.39,8.39,170 KMR,20200629,2.25,2.26,2.21,2.26,76450 KOS,20200629,32,32.6,31.5,32.5,661560 KPF,20200629,14.8,14.85,14.8,14.8,1300 KSB,20200629,23.5,23.8,22.35,22.35,1162320 L10,20200629,14.15,14.15,14.15,14.15,0 LAF,20200629,8,8,8,8,120 LBM,20200629,29.8,29.8,27.2,28.05,90 LCG,20200629,7.35,7.39,6.91,7,810350 LCM,20200629,0.69,0.69,0.65,0.65,17120 LDG,20200629,6.52,6.59,6.22,6.22,6677110 LEC,20200629,15.45,15.45,15.45,15.45,10 LGC,20200629,42.5,42.5,42.5,42.5,0 LGL,20200629,5.69,5.69,5.18,5.19,90120 LHG,20200629,18.05,18.05,17.5,17.65,145960 LIX,20200629,54.5,55,52.9,53.5,192730 LM8,20200629,14.85,14.85,14,14.8,220 LSS,20200629,4.9,5.06,4.85,4.9,45450 MBB,20200629,17.2,17.3,16.75,16.85,5960860 MCG,20200629,1.69,1.72,1.69,1.71,5610 MCP,20200629,12.25,12.25,12.25,12.25,0 MDG,20200629,11.9,11.9,11.5,11.5,30 MHC,20200629,5.65,5.71,5.57,5.65,1866920 MSH,20200629,33.1,34.2,32.05,32.4,187220 MSN,20200629,56.4,56.4,53.9,55.1,1720440 MWG,20200629,83.1,83.5,80.9,81.5,1096590 NAF,20200629,23.7,23.7,23,23.7,11380 NAV,20200629,20,20,20,20,0 NBB,20200629,18.9,18.9,18.4,18.9,233310 NCT,20200629,66,66,64.5,64.7,40720 NHH,20200629,42.5,45.5,41.5,44.4,211220 NKG,20200629,7.71,7.75,7.4,7.58,1967940 NLG,20200629,25.1,25.1,24.4,24.7,717540 NNC,20200629,47.35,48.25,47.3,48.25,630 NSC,20200629,63,63,62.1,62.4,250 NT2,20200629,21.9,21.9,20.7,21.35,263610 NTL,20200629,16,16.15,15.55,15.75,514330 NVL,20200629,62.4,63.8,60.8,62.2,1351000 NVT,20200629,5.1,5.1,5.1,5.1,460 OGC,20200629,3.48,3.48,3.26,3.33,2156730 OPC,20200629,57,57,56.1,56.1,8220 PAC,20200629,20.7,21.15,20.1,20.5,67310 PAN,20200629,20.35,20.4,19.8,20,37200 PC1,20200629,17.3,17.3,16.2,16.8,347140 PDN,20200629,80,81,75.9,80.3,840 PDR,20200629,24.05,24.2,23.5,24,753920 PET,20200629,8.81,8.81,8.3,8.33,721590 PGC,20200629,13.4,13.8,12.95,13.1,98210 PGD,20200629,28,28.95,28,28.5,840 PGI,20200629,17.4,17.5,17.3,17.3,6110 PHC,20200629,11,11,10.8,10.9,72130 PHR,20200629,50.5,50.8,49.6,49.7,584580 PIT,20200629,3.73,3.95,3.73,3.85,1810 PJT,20200629,10.5,10.5,10.4,10.4,4980 PLP,20200629,11.15,11.35,10.9,11.35,1007440 PLX,20200629,45.65,45.65,44.25,44.5,2141710 PME,20200629,63.3,63.3,62.5,62.5,2210 PMG,20200629,12.1,12.15,12.05,12.05,7490 PNC,20200629,9.7,9.7,9.7,9.7,60 PNJ,20200629,59,59,57,57.5,611900 POM,20200629,5.6,6,5.58,5.58,23940 POW,20200629,10.15,10.15,9.71,9.8,6871990 PPC,20200629,24.4,24.4,23.7,23.85,220220 PSH,20200629,23.4,23.4,23.4,23.4,38030 PTB,20200629,50,50.2,49,49.1,151270 PTC,20200629,9.18,9.2,9.18,9.2,21040 PTL,20200629,3.25,3.47,3.25,3.47,5020 PVD,20200629,10.4,10.45,9.95,10.1,4470720 PVT,20200629,10.7,10.7,10.2,10.6,1103150 PXI,20200629,2.84,2.84,2.8,2.8,2680 PXS,20200629,5.28,5.39,5.26,5.26,299920 PXT,20200629,1.57,1.63,1.47,1.47,108870 QBS,20200629,2.77,2.77,2.76,2.76,189320 QCG,20200629,7.99,7.99,7.5,7.5,404110 RAL,20200629,73.3,75.2,72.5,74.8,1630 RDP,20200629,8,8.1,8,8.1,3100 REE,20200629,30.7,31,30.6,30.7,353270 RIC,20200629,4.92,5.2,4.92,5.2,330 ROS,20200629,3.05,3.1,2.97,2.99,18271690 S4A,20200629,27.2,27.2,26.9,26.9,2030 SAB,20200629,161,164,160.5,160.5,59040 SAM,20200629,9.48,9.48,9.25,9.39,60670 SAV,20200629,8.49,8.49,8,8,1030 SBA,20200629,14.15,14.15,13.9,14,18550 SBT,20200629,14.5,14.55,13.8,13.9,2120130 SBV,20200629,9.95,9.95,9.29,9.79,41580 SC5,20200629,19.7,19.7,17.8,17.8,40 SCD,20200629,24,24,22.4,24,1150 SCR,20200629,6.05,6.1,5.78,5.78,3799620 SCS,20200629,120,120,115.2,115.5,15520 SFC,20200629,22.6,22.6,22.4,22.4,20 SFG,20200629,5.73,5.9,5.73,5.9,15500 SFI,20200629,20.65,20.65,19.9,19.9,600 SGN,20200629,70.3,70.3,66.2,69.5,18750 SGR,20200629,16.9,16.9,16.9,16.9,0 SGT,20200629,5.78,6.17,5.38,5.38,3260 SHA,20200629,4.27,4.27,4,4.27,2390 SHI,20200629,9.05,9.05,8.8,9,516960 SHP,20200629,25.65,25.65,23.2,24,33010 SII,20200629,17.75,17.75,17.3,17.3,20 SJD,20200629,17.3,17.3,17.1,17.15,61400 SJF,20200629,2.73,2.73,2.59,2.59,2485280 SJS,20200629,23,23.6,22,22.5,86310 SKG,20200629,10.15,10.3,10,10.15,273060 SMA,20200629,12.3,12.4,12.3,12.3,1270 SMB,20200629,31,31.5,30.5,31,4490 SMC,20200629,10.9,10.9,10.4,10.8,6820 SPM,20200629,10.2,10.65,10.2,10.65,210 SRC,20200629,15.05,15.05,14.4,14.5,2440 SRF,20200629,13.9,13.9,12.9,12.9,2320 SSC,20200629,57.1,57.1,57.1,57.1,10 SSI,20200629,15.5,15.5,14.65,14.8,7502050 ST8,20200629,12,12,11.5,11.95,2190 STB,20200629,11.3,11.3,10.9,10.95,13159470 STG,20200629,12.9,14,12.9,13.3,11570 STK,20200629,16.65,16.65,16.25,16.4,117630 SVC,20200629,75,78.5,69.2,70,13160 SVI,20200629,69.1,69.1,69.1,69.1,1920 SVT,20200629,20,20,19.45,19.45,120 SZC,20200629,19.4,19.4,18.7,18.85,729730 SZL,20200629,41.15,41.15,40.45,40.45,100050 TAC,20200629,34.8,34.8,33,34.5,17200 TBC,20200629,24,24,24,24,100 TCB,20200629,20,20.1,19.6,19.65,1752070 TCD,20200629,9.01,9.6,8.99,9.59,1880 TCH,20200629,21,22.9,20.2,22.9,5063080 TCL,20200629,25.65,25.65,23.9,24.05,72510 TCM,20200629,19.1,19.6,18.7,19.1,598530 TCO,20200629,9.96,9.96,9.96,9.96,0 TCR,20200629,2.85,3,2.85,2.86,2010 TCT,20200629,28.1,28.1,27,27.2,11570 TDC,20200629,8.05,8.05,7.9,7.95,116530 TDG,20200629,1.94,1.94,1.77,1.77,640530 TDH,20200629,9.1,9.27,8.73,8.75,1549180 TDM,20200629,23.7,23.8,22.5,22.6,97820 TDW,20200629,26,26,26,26,10 TEG,20200629,4.2,4.2,3.86,4.05,18610 TGG,20200629,1.21,1.23,1.17,1.17,934010 THG,20200629,51.2,52.3,50,50.9,11560 THI,20200629,26.3,28.85,25.2,25.2,30 TIP,20200629,20.4,20.45,19.25,19.3,251850 TIX,20200629,27.2,27.2,27.15,27.15,30 TLD,20200629,6.56,6.65,6.56,6.6,89020 TLG,20200629,34,34.5,33.2,33.65,300960 TLH,20200629,3.48,3.48,3.28,3.4,76960 TMP,20200629,35.1,35.1,35.1,35.1,10 TMS,20200629,25.9,25.9,25.3,25.3,900 TMT,20200629,5.97,5.97,5.97,5.97,0 TN1,20200629,62.9,62.9,60.8,60.8,2050 TNA,20200629,17.5,17.5,16.4,17.35,127790 TNC,20200629,19.6,22.45,19.6,22.45,30 TNI,20200629,4.1,4.2,4.05,4.05,2862980 TNT,20200629,1.66,1.69,1.61,1.61,285820 TPB,20200629,21,21,20.3,20.85,90490 TPC,20200629,7.65,7.65,7.65,7.65,60 TRA,20200629,55,55,53.1,53.1,4650 TRC,20200629,30.6,30.6,28.55,30,12920 TS4,20200629,3.35,3.4,3.32,3.4,37810 TSC,20200629,2.94,2.96,2.8,2.8,2031040 TTB,20200629,5.28,5.4,4.92,5.4,1286250 TTE,20200629,13.85,13.85,13.85,13.85,0 TTF,20200629,3.07,3.07,2.93,2.93,1595810 TV2,20200629,80,80,76.6,76.6,61680 TVB,20200629,8.63,8.85,8.3,8.5,361440 TVS,20200629,9.72,10.4,9.72,10.4,6550 TVT,20200629,19.8,19.8,19.55,19.55,2640 TYA,20200629,14.6,14.7,14.5,14.65,33110 UDC,20200629,3.41,3.41,3.18,3.18,106030 UIC,20200629,38.9,38.9,37.1,38.8,230 VAF,20200629,7.97,7.97,7.97,7.97,10 VCB,20200629,83.3,83.3,81.1,81.5,594140 VCF,20200629,216,216,210,214,660 VCI,20200629,21.95,22.45,20.95,21,739540 VDP,20200629,35.3,35.3,33.1,34.7,2620 VDS,20200629,5.7,6,5.7,6,3050 VFG,20200629,39,39,36.75,36.75,470 VGC,20200629,19,19.55,19,19.35,446090 VHC,20200629,36,36.5,34.7,35.2,570400 VHM,20200629,75,75,73.2,74,1068990 VIC,20200629,91.5,91.9,89,89,359370 VID,20200629,9,9,8.38,8.8,32420 VIP,20200629,5.36,5.36,4.99,5.28,118730 VIS,20200629,18.5,18.5,18.5,18.5,100 VJC,20200629,109,109.5,106.5,106.8,328140 VMD,20200629,20.6,20.6,20.6,20.6,0 VND,20200629,13.3,13.45,12.85,13.15,666910 VNE,20200629,4.46,4.46,4.25,4.35,493100 VNG,20200629,15.1,15.65,14.85,15.65,253090 VNL,20200629,13.5,13.5,13.5,13.5,0 VNM,20200629,114,114.3,110.1,111.9,1519040 VNS,20200629,10.1,10.3,10,10,8380 VOS,20200629,1.56,1.56,1.46,1.47,473860 VPB,20200629,21.7,21.7,20.85,21,4380250 VPD,20200629,14.4,14.4,14.4,14.4,7800 VPG,20200629,15,15.75,15,15,6870 VPH,20200629,4.44,4.44,4.27,4.29,106870 VPI,20200629,42,42.3,41.95,42.1,486010 VPS,20200629,9,9.99,9,9.99,3070 VRC,20200629,7.08,7.08,6.61,6.61,469060 VRE,20200629,26.2,26.2,25,25.4,2156880 VSC,20200629,27.15,27.15,26.25,26.35,130130 VSH,20200629,17.35,17.4,17.35,17.4,4800 VSI,20200629,23.5,23.5,21.15,21.15,60 VTB,20200629,9.51,10.05,9.51,10.05,5980 VTO,20200629,7.6,7.69,7.6,7.68,72100 YBM,20200629,4.53,4.9,4.45,4.45,5730 YEG,20200629,54,54,52,52,9890 AAA,20200626,13.15,13.2,12.75,12.8,1171690 AAM,20200626,10.55,11.05,10.55,11.05,30 ABS,20200626,13.5,13.9,12.95,12.95,178470 ABT,20200626,31,31,31,31,0 ACC,20200626,18.9,18.9,18.6,18.6,1220 ACL,20200626,22.8,23,22.7,22.8,4460 ADS,20200626,9.79,9.79,9.69,9.77,2610 AGG,20200626,27.8,27.9,27.3,27.8,320430 AGM,20200626,14.35,14.35,13.35,13.9,67880 AGR,20200626,3.72,3.78,3.66,3.7,179770 AMD,20200626,3.41,3.49,3.27,3.4,4087600 ANV,20200626,18,18,17.65,17.7,67690 APC,20200626,20.6,20.7,19.5,19.9,8380 APG,20200626,9.25,9.6,8.81,8.99,628790 ASM,20200626,5.9,5.99,5.76,5.76,2520700 ASP,20200626,5.55,5.67,5.5,5.5,24830 AST,20200626,51.5,52,50.9,51.2,37790 ATG,20200626,0.73,0.73,0.68,0.69,8330 BBC,20200626,47.2,49.8,47.2,49.5,3920 BCE,20200626,8.05,8.18,7.98,8,67710 BCG,20200626,6.25,6.25,6.1,6.16,131780 BFC,20200626,12.5,12.7,12.1,12.15,303240 BHN,20200626,53.3,53.3,52.8,53.3,830 BIC,20200626,20.25,20.45,20.15,20.45,56660 BID,20200626,40.9,40.9,39.7,39.9,717380 BMC,20200626,11.5,11.75,11.5,11.65,31720 BMI,20200626,21.3,21.6,21.3,21.45,74330 BMP,20200626,55,55,54.2,54.5,83990 BRC,20200626,10.05,10.05,10.05,10.05,0 BSI,20200626,9.2,9.4,9,9.2,99800 BTP,20200626,15.05,15.05,14.7,14.8,4610 BTT,20200626,36.6,36.6,36.6,36.6,10 BVH,20200626,48,48.3,47.5,47.5,272160 BWE,20200626,24,24,23.85,23.95,94300 C32,20200626,23.6,23.6,23.4,23.5,3710 C47,20200626,10.7,10.7,10.7,10.7,980 CAV,20200626,66,66.1,65,66,890 CCI,20200626,13.8,13.8,13.8,13.8,0 CCL,20200626,6.9,6.99,6.86,6.92,108200 CDC,20200626,24,24,24,24,100 CEE,20200626,14.45,15.5,14.45,15.5,30 CHP,20200626,19.15,19.2,19.15,19.2,2890 CIG,20200626,2.44,2.44,2.27,2.27,16210 CII,20200626,18.85,19,18.4,18.8,2303680 CKG,20200626,11.77,11.77,11.402,11.448,429920 CLC,20200626,26.5,27,26.5,27,6050 CLG,20200626,1.52,1.53,1.4,1.4,38880 CLL,20200626,28,28,28,28,0 CLW,20200626,23.25,23.25,23.25,23.25,10 CMG,20200626,30.2,31.35,30.2,31.1,152780 CMV,20200626,13.65,14.3,12.65,13.9,300 CMX,20200626,16.7,16.75,16.1,16.45,113920 CNG,20200626,21,21,20.75,20.9,16380 COM,20200626,45.45,45.45,45.45,45.45,0 CRC,20200626,11.6,11.65,11.5,11.65,103320 CRE,20200626,18.3,18.35,17.95,18.1,693370 CSM,20200626,15.2,15.7,15,15.55,120320 CSV,20200626,22.3,22.6,22.15,22.15,83160 CTD,20200626,68.2,70.5,66,66.8,564420 CTF,20200626,21.5,21.5,20.7,21.25,168210 CTG,20200626,23,23.05,22.4,22.55,2337220 CTI,20200626,16.25,16.5,15.3,15.5,718390 CTS,20200626,7.6,7.65,7.25,7.65,149040 CVT,20200626,17.95,17.95,17.5,17.6,79950 D2D,20200626,56.7,57.5,55.6,56,56470 DAG,20200626,6.1,6.11,5.7,5.83,546210 DAH,20200626,15.6,15.9,15.6,15.9,705050 DAT,20200626,10.2,10.2,10.2,10.2,480 DBC,20200626,50.5,51.4,47.5,48.95,1479340 DBD,20200626,47,47,46.5,46.95,9130 DCL,20200626,22.4,22.4,21.5,22.35,51670 DCM,20200626,9.6,9.71,9.25,9.25,1692050 DGW,20200626,39.45,39.45,36.5,38.2,562080 DHA,20200626,30.5,30.5,29.8,29.8,2480 DHC,20200626,34.7,36.5,34.7,35.2,677170 DHG,20200626,90.5,91.3,90.5,91.1,7740 DHM,20200626,9,9.13,8.75,8.75,28830 DIC,20200626,1.87,1.9,1.8,1.82,266890 DIG,20200626,12.25,12.75,12.15,12.15,682720 DLG,20200626,1.8,1.81,1.69,1.69,5938700 DMC,20200626,51.3,51.3,50.7,51,48130 DPG,20200626,24.2,24.3,23.55,23.65,160760 DPM,20200626,15.35,15.45,14.7,14.8,2548920 DPR,20200626,38.95,39.85,38.95,39.5,10780 DQC,20200626,16.95,16.95,16.3,16.3,4030 DRC,20200626,19.5,19.7,19.25,19.3,224400 DRH,20200626,8.22,8.29,7.59,7.93,1594990 DRL,20200626,51,51,51,51,20 DSN,20200626,46.3,46.8,46.3,46.5,3150 DTA,20200626,4.15,4.2,3.86,4.1,95090 DTL,20200626,10.85,10.85,10.85,10.85,10 DTT,20200626,12.6,12.6,12.6,12.6,0 DVP,20200626,34.15,34.2,34.05,34.1,9720 DXG,20200626,12.35,12.4,11.9,12,2600700 DXV,20200626,2.36,2.36,2.3,2.36,8830 E1VFVN30,20200626,13.38,13.38,13.23,13.35,136360 EIB,20200626,17.75,17.85,17.5,17.75,20400 ELC,20200626,5.87,5.87,5.78,5.85,80860 EMC,20200626,17.6,17.6,17.6,17.6,10 EVE,20200626,9.55,9.94,9.25,9.25,44030 EVG,20200626,4.86,5.02,4.58,4.8,1142490 FCM,20200626,6.6,6.65,6.35,6.6,45920 FCN,20200626,10.75,11,10.3,10.65,1240500 FDC,20200626,11.6,12,11.4,12,910 FIR,20200626,30.3,30.35,29.95,30,97120 FIT,20200626,9,9.1,8.74,8.82,1279990 FLC,20200626,4.25,4.31,3.91,4.18,36691050 FMC,20200626,28.666,29.051,27.704,27.752,126013 FPT,20200626,46.8,47.15,46.7,46.85,602880 FRT,20200626,24.5,24.55,23.7,23.7,417210 FTM,20200626,1.7,1.75,1.66,1.69,454630 FTS,20200626,14.6,14.7,14.2,14.2,503790 FUESSVFL,20200626,9.34,9.34,9.25,9.25,5260 FUEVFVND,20200626,11.98,11.98,11.83,11.87,144000 GAB,20200626,151.5,155,151.5,152.7,23780 GAS,20200626,72.5,73.2,72,72.2,322890 GDT,20200626,30,30.1,29.7,30,7590 GEG,20200626,20.2,20.5,20.1,20.3,702630 GEX,20200626,17.15,17.3,16.9,17.25,1719180 GIL,20200626,18.25,18.4,17.9,18.25,84320 GMC,20200626,18.95,19.45,18.55,18.55,18020 GMD,20200626,19.75,19.9,19.4,19.6,198940 GSP,20200626,10.9,10.9,10.9,10.9,100 GTA,20200626,10.45,10.7,10.4,10.7,230 GTN,20200626,18.5,18.75,18.2,18.35,1299060 GVR,20200626,12.1,12.35,11.9,11.9,1459690 HAG,20200626,5.25,5.32,5.1,5.11,4018230 HAH,20200626,10.741,10.741,10.468,10.514,91387 HAI,20200626,3.73,3.79,3.47,3.47,7924920 HAP,20200626,3.06,3.14,3.05,3.09,40160 HAR,20200626,3.6,3.63,3.42,3.46,1188520 HAS,20200626,7.27,7.27,6.81,7.27,110 HAX,20200626,11.85,11.85,11.6,11.65,149730 HBC,20200626,11.35,11.45,10.4,10.7,9434350 HCD,20200626,3.33,3.54,3.31,3.4,789230 HCM,20200626,19.7,19.9,18.95,19.15,2478030 HDB,20200626,26,26.1,25.15,25.35,929440 HDC,20200626,16.3,16.3,16.05,16.1,313240 HDG,20200626,21,21,20.4,20.65,120180 HHS,20200626,4.35,4.39,4.19,4.26,1509360 HID,20200626,2.89,2.89,2.7,2.73,405420 HII,20200626,13.5,13.8,12.9,13.4,132920 HMC,20200626,13.9,13.9,13.1,13.9,9920 HNG,20200626,15.6,15.8,15.2,15.3,254240 HOT,20200626,44.1,44.1,44.1,44.1,0 HPG,20200626,27.4,27.6,27,27.2,9363870 HPX,20200626,26.7,26.75,26.5,26.7,566920 HQC,20200626,1.97,2,1.81,1.84,13013000 HRC,20200626,41.05,41.05,41.05,41.05,0 HSG,20200626,12.6,12.75,12.2,12.25,8277360 HSL,20200626,5.14,5.19,5,5.17,104730 HT1,20200626,13.6,13.8,13.6,13.7,69780 HTI,20200626,12.8,12.8,12.65,12.8,2130 HTL,20200626,12.9,12.9,12.9,12.9,1600 HTN,20200626,18.3,18.5,18.25,18.3,52230 HTV,20200626,12.8,12.8,12.8,12.8,0 HU1,20200626,5.79,5.79,5.79,5.79,0 HU3,20200626,7.63,8.4,7.63,8.2,1520 HUB,20200626,18,19.5,18,18.7,49450 HVG,20200626,5.4,5.4,5.4,5.4,0 HVH,20200626,9.32,9.7,9.31,9.32,144550 HVN,20200626,26.9,27.1,26.3,26.3,671180 HVX,20200626,2.98,2.98,2.98,2.98,10 IBC,20200626,23.8,23.8,23.7,23.8,310760 ICT,20200626,20.7,22,20,21.45,188260 IDI,20200626,4.28,4.37,4.22,4.23,1047730 IJC,20200626,11.75,11.85,11.45,11.5,176260 ILB,20200626,17.35,17.45,17.3,17.45,13430 IMP,20200626,58.5,58.8,57.5,58,14340 ITA,20200626,5.35,5.5,4.95,5.05,9232420 ITC,20200626,13.5,13.5,12.5,12.5,190 ITD,20200626,9.25,9.28,9,9.28,13980 JVC,20200626,3.95,4.1,3.8,3.85,491560 KBC,20200626,14.65,14.75,14.4,14.45,1989830 KDC,20200626,29.8,29.8,28.2,29,340620 KDH,20200626,23.8,23.85,23.55,23.6,614300 KHP,20200626,8.21,8.44,8.21,8.44,19650 KMR,20200626,2.42,2.42,2.25,2.25,539560 KOS,20200626,33.9,34.6,33,33,512330 KPF,20200626,15.9,15.9,15.9,15.9,10 KSB,20200626,25,25.25,23.8,24,811390 L10,20200626,14.15,14.15,14.15,14.15,0 LAF,20200626,7.8,7.8,7.8,7.8,0 LBM,20200626,31,31,28.05,28.05,1020 LCG,20200626,7.65,7.65,7.2,7.35,354390 LCM,20200626,0.67,0.69,0.65,0.69,76770 LDG,20200626,6.96,6.96,6.64,6.68,3942060 LEC,20200626,15.4,15.4,15.4,15.4,10 LGC,20200626,41.8,42.5,41.8,42.5,73820 LGL,20200626,5.78,5.78,5.55,5.55,41880 LHG,20200626,18.1,18.15,17.85,17.9,102170 LIX,20200626,56.3,57,54.9,55.5,155610 LM8,20200626,14.1,15,13.85,15,5390 LSS,20200626,4.92,4.98,4.82,4.85,25000 MBB,20200626,17.45,17.5,17.25,17.35,1999300 MCG,20200626,1.87,1.87,1.8,1.8,1220 MCP,20200626,12.25,12.25,12.25,12.25,0 MDG,20200626,11.9,11.9,11,11.7,290 MHC,20200626,5.55,5.68,5.53,5.65,1164410 MSH,20200626,35,35,33.7,34.2,75500 MSN,20200626,56.7,57.9,56.4,56.4,574970 MWG,20200626,84,84.7,83.4,84.2,449460 NAF,20200626,23.75,23.75,23.4,23.7,8280 NAV,20200626,20,20,20,20,0 NBB,20200626,19,19,18.9,18.9,5010 NCT,20200626,63.2,65.1,63.1,64.7,52790 NHH,20200626,42.6,45.2,42.6,44,213070 NKG,20200626,7.93,7.99,7.84,7.86,2072560 NLG,20200626,24.9,25.15,24.65,25.1,908690 NNC,20200626,47.3,48.45,47.3,48,250 NSC,20200626,63,63.1,61.8,63,1360 NT2,20200626,21.85,22.2,21.5,21.9,307500 NTL,20200626,16.1,16.35,15.9,15.95,231430 NVL,20200626,59.3,62.9,59.3,62.4,799730 NVT,20200626,5.1,5.1,5.1,5.1,1100 OGC,20200626,3.52,3.55,3.48,3.49,938960 OPC,20200626,56.1,56.1,56.1,56.1,16870 PAC,20200626,21.1,21.6,21.1,21.15,11760 PAN,20200626,20.85,21.1,20.8,20.85,12620 PC1,20200626,17.4,17.5,17,17.3,232030 PDN,20200626,76,79.5,76,79.5,1020 PDR,20200626,23.9,24.4,23.9,24.3,677080 PET,20200626,9.19,9.3,8.75,8.81,1438990 PGC,20200626,13.6,13.8,13.35,13.5,45930 PGD,20200626,29,29,29,29,0 PGI,20200626,17.95,18.8,17.95,18.1,2870 PHC,20200626,11.3,11.4,11,11.2,180910 PHR,20200626,51.4,51.5,50.2,51,493250 PIT,20200626,4.2,4.25,4,4,4930 PJT,20200626,10.5,10.5,10.5,10.5,990 PLP,20200626,10.85,11.25,10.65,10.65,1242780 PLX,20200626,46,46.2,45.3,45.8,1794130 PME,20200626,64,64,63.3,63.3,2230 PMG,20200626,12.15,12.15,12.1,12.1,2630 PNC,20200626,9.6,9.6,9.6,9.6,0 PNJ,20200626,60.4,60.4,59,59.6,275900 POM,20200626,6.36,6.36,5.8,6,39920 POW,20200626,10.4,10.4,10.15,10.2,2136030 PPC,20200626,24.6,24.9,24.4,24.4,71810 PSH,20200626,21.9,21.9,21.9,21.9,53780 PTB,20200626,51.2,51.2,50,50.3,67660 PTC,20200626,9,9,9,9,20000 PTL,20200626,3.27,3.5,3.27,3.48,30 PVD,20200626,10.6,10.65,10.4,10.45,1997590 PVT,20200626,10.95,10.95,10.7,10.75,808040 PXI,20200626,2.76,2.88,2.68,2.68,19050 PXS,20200626,5.74,5.74,5.26,5.65,341380 PXT,20200626,1.73,1.73,1.55,1.57,57840 QBS,20200626,3.18,3.26,2.96,2.96,527500 QCG,20200626,8.21,8.39,7.8,7.99,198420 RAL,20200626,75.4,75.4,75,75,5530 RDP,20200626,8.08,8.48,8.07,8.1,150 REE,20200626,31.1,31.45,30.8,31.2,100190 RIC,20200626,4.96,5.3,4.96,5.29,600 ROS,20200626,3.12,3.17,3.02,3.07,10695970 S4A,20200626,27.2,27.2,27.2,27.2,10 SAB,20200626,160,165.3,160,164.8,78810 SAM,20200626,9.49,9.49,9.37,9.48,82720 SAV,20200626,8.49,8.49,8,8.43,1290 SBA,20200626,14.25,14.25,14,14.2,15260 SBT,20200626,14.65,14.95,14.55,14.55,2141800 SBV,20200626,10,10.05,9.93,9.93,43350 SC5,20200626,19.9,19.9,19,19,30 SCD,20200626,23.5,24,23.5,24,2850 SCR,20200626,6.3,6.35,6.1,6.21,2286440 SCS,20200626,120,121.6,119.2,120,7630 SFC,20200626,22,22,22,22,0 SFG,20200626,6,6,5.84,5.98,13370 SFI,20200626,19.45,19.45,19.45,19.45,60 SGN,20200626,71.5,72,71.1,71.1,4290 SGR,20200626,15.75,16.9,15.75,16.9,7280 SGT,20200626,5.41,5.78,5.41,5.78,19260 SHA,20200626,4.29,4.29,4.24,4.27,2200 SHI,20200626,9,9.05,8.7,9.05,459390 SHP,20200626,26.95,26.95,24,24,24790 SII,20200626,16.3,17.4,16.3,17.4,410 SJD,20200626,17.3,17.4,17.25,17.4,31090 SJF,20200626,2.95,2.98,2.74,2.78,5176280 SJS,20200626,23,24.55,22.8,23.6,288670 SKG,20200626,10.3,10.35,10.2,10.25,72210 SMA,20200626,12.3,12.3,12.3,12.3,10 SMB,20200626,32.5,32.5,31,31.3,10730 SMC,20200626,10.7,10.85,10.2,10.8,47680 SPM,20200626,10.75,10.75,10.75,10.75,10 SRC,20200626,15.5,15.6,15.15,15.15,5800 SRF,20200626,14,14,13.25,13.8,6920 SSC,20200626,57.2,61.3,57.2,61.3,210 SSI,20200626,15.9,16.2,15.45,15.5,4919890 ST8,20200626,12.1,12.1,12.1,12.1,320 STB,20200626,11.6,11.65,11.2,11.3,6481490 STG,20200626,13.6,14.5,13.6,13.8,3120 STK,20200626,16.7,16.8,16.65,16.65,92780 SVC,20200626,73.457,73.457,73.457,73.457,2120 SVI,20200626,70,70,70,70,610 SVT,20200626,20,20.9,20,20.9,830 SZC,20200626,19.8,19.9,19.35,19.65,343690 SZL,20200626,41.95,41.95,40.95,41.2,44870 TAC,20200626,35,35.5,34.7,35.45,3840 TBC,20200626,24,24,24,24,10 TCB,20200626,20.5,20.5,20.15,20.35,668030 TCD,20200626,9.14,9.6,9.14,9.6,480 TCH,20200626,21.7,22.2,20.9,21.7,3146660 TCL,20200626,25.8,25.85,25.4,25.65,50420 TCM,20200626,20.1,20.3,19.5,19.6,257460 TCO,20200626,9.97,9.97,9.96,9.96,1390 TCR,20200626,3,3,3,3,40 TCT,20200626,29.1,29.1,27.55,28.8,44550 TDC,20200626,8.19,8.19,8.03,8.1,51390 TDG,20200626,1.98,2,1.85,1.9,163120 TDH,20200626,9.75,9.75,9.12,9.29,1869600 TDM,20200626,23.8,24,23.7,23.8,44850 TDW,20200626,26,26,26,26,0 TEG,20200626,4.1,4.26,3.83,4.15,12700 TGG,20200626,1.3,1.34,1.25,1.25,289510 THG,20200626,52.2,52.2,51.9,52.2,270 THI,20200626,26.3,27,26.3,27,20 TIP,20200626,20.8,21,20.45,20.5,104060 TIX,20200626,29.15,29.15,29.15,29.15,0 TLD,20200626,6.6,6.8,6.55,6.65,66550 TLG,20200626,33.5,35,33.4,34.1,345370 TLH,20200626,3.5,3.59,3.41,3.48,36880 TMP,20200626,36,37,36,37,1650 TMS,20200626,25.25,26.9,25.25,26.9,790 TMT,20200626,5.5,5.97,5.5,5.97,5020 TN1,20200626,62.9,62.9,62.8,62.9,930 TNA,20200626,17.7,17.8,17.5,17.5,88440 TNC,20200626,21.9,21.9,21,21,8190 TNI,20200626,4.72,4.82,4.35,4.35,3861490 TNT,20200626,1.74,1.79,1.66,1.73,74890 TPB,20200626,20.7,21.15,20.7,21.15,59750 TPC,20200626,8,8,8,8,0 TRA,20200626,54,56.6,54,56,450 TRC,20200626,30.25,30.65,30.2,30.65,260 TS4,20200626,3.38,3.5,3.38,3.41,21240 TSC,20200626,3.1,3.21,2.95,3.01,1224140 TTB,20200626,5.6,5.6,5.25,5.28,397840 TTE,20200626,13.85,13.85,13.85,13.85,0 TTF,20200626,3.05,3.15,3.04,3.07,2138920 TV2,20200626,84,84.8,81,82.3,80980 TVB,20200626,8.85,9,8.83,8.85,286860 TVS,20200626,10.45,10.45,10.45,10.45,0 TVT,20200626,20.2,20.2,19.8,19.8,30 TYA,20200626,14.65,14.75,14.6,14.6,40780 UDC,20200626,3.68,3.68,3.41,3.41,16960 UIC,20200626,38.9,39,37.3,38.9,460 VAF,20200626,8.52,8.52,8.52,8.52,10 VCB,20200626,84.1,84.7,83,83.3,355930 VCF,20200626,217,218,216,216,2850 VCI,20200626,22.85,23.4,21.9,22.45,768440 VDP,20200626,33.8,33.8,33.7,33.7,60 VDS,20200626,6,6.1,6,6,4880 VFG,20200626,36.6,36.6,36.6,36.6,10 VGC,20200626,19,19.1,18.8,18.9,184160 VHC,20200626,37.9,38,36.5,36.75,202670 VHM,20200626,76,76.6,75,75.6,753970 VIC,20200626,93.5,94.4,91.5,91.5,222240 VID,20200626,9.63,9.63,8.5,9.01,74850 VIP,20200626,5.47,5.52,5.36,5.36,35610 VIS,20200626,18,18,18,18,140 VJC,20200626,108.2,108.7,107.5,108.5,248260 VMD,20200626,20.3,20.6,20.3,20.6,100 VND,20200626,13.6,13.95,13.3,13.65,448840 VNE,20200626,4.45,4.52,4.39,4.51,187100 VNG,20200626,15.2,15.25,14.95,15.2,249020 VNL,20200626,13.5,13.5,13.5,13.5,0 VNM,20200626,115.083,115.576,113.899,114.392,502283 VNS,20200626,10.25,10.45,10.25,10.4,55410 VOS,20200626,1.58,1.6,1.55,1.56,63580 VPB,20200626,22.35,22.4,21.8,22,1451880 VPD,20200626,14.5,14.5,14.5,14.5,7400 VPG,20200626,16.1,18.4,16.1,16.1,8160 VPH,20200626,4.39,4.5,4.36,4.44,8740 VPI,20200626,41.9,42.4,41.9,42.2,818670 VPS,20200626,9.5,9.5,9.5,9.5,0 VRC,20200626,7.38,7.8,6.96,7.1,166240 VRE,20200626,26.6,26.75,26,26.2,1867820 VSC,20200626,27.3,27.35,27,27.15,95250 VSH,20200626,17.3,17.4,17.3,17.3,15200 VSI,20200626,22.85,23,22.5,22.7,430 VTB,20200626,10.1,10.2,9.93,10,8060 VTO,20200626,7.53,7.68,7.51,7.68,57030 YBM,20200626,4.95,4.95,4.7,4.76,1270 YEG,20200626,54,54.2,54,54,13200 AAA,20200625,12.9,13.15,12.8,13.1,1086880 AAM,20200625,10.6,11.05,10.55,11.05,120 ABS,20200625,14.2,14.2,13.3,13.9,506250 ABT,20200625,31,31,31,31,40 ACC,20200625,18.9,18.9,18.9,18.9,0 ACL,20200625,22.7,23.05,22.6,22.8,9830 ADS,20200625,9.82,9.82,9.55,9.76,1390 AGG,20200625,28,28.2,27.7,27.8,306910 AGM,20200625,14,14.5,13.8,14.35,23420 AGR,20200625,3.6,3.8,3.6,3.72,214470 AMD,20200625,3.34,3.47,3.31,3.41,2610210 ANV,20200625,17.55,18,17.4,17.9,163620 APC,20200625,20.5,20.9,20.1,20.2,14760 APG,20200625,9.18,9.25,9.05,9.1,663110 ASM,20200625,5.82,5.9,5.8,5.86,2888820 ASP,20200625,5.62,5.62,5.5,5.55,17750 AST,20200625,51.3,51.4,50.8,51.1,46420 ATG,20200625,0.72,0.73,0.67,0.73,62770 BBC,20200625,50,50,50,50,2200 BCE,20200625,7.96,8.1,7.96,8.05,49050 BCG,20200625,6.08,6.18,5.99,6.17,193840 BFC,20200625,12.25,12.55,12,12.5,802150 BHN,20200625,52.7,53.5,52.7,53.3,2210 BIC,20200625,20.3,20.5,20.1,20.5,63310 BID,20200625,40,40.25,39.8,40,791820 BMC,20200625,11.5,11.5,11.2,11.5,3860 BMI,20200625,21.2,21.5,21.2,21.3,76280 BMP,20200625,54.5,54.5,53.8,54,146540 BRC,20200625,10.05,10.05,10.05,10.05,0 BSI,20200625,9.5,9.6,9.3,9.4,87200 BTP,20200625,15,15.05,15,15.05,2160 BTT,20200625,38.5,38.5,38.5,38.5,1750 BVH,20200625,47.5,48,47.4,48,434930 BWE,20200625,23.5,24,23.5,24,87440 C32,20200625,23.45,23.6,23.45,23.6,4830 C47,20200625,10.4,10.5,10.4,10.5,1690 CAV,20200625,65.1,65.1,65.1,65.1,10 CCI,20200625,13.8,13.8,13.8,13.8,0 CCL,20200625,6.9,6.95,6.6,6.9,122010 CDC,20200625,24.4,24.4,23,24,3230 CEE,20200625,15.5,15.5,15.5,15.5,20 CHP,20200625,19.15,19.2,19,19.2,23860 CIG,20200625,2.13,2.44,2.13,2.44,73960 CII,20200625,18.75,18.9,18.7,18.7,1220070 CKG,20200625,11.54,11.862,11.31,11.632,480933 CLC,20200625,26.35,26.9,26.35,26.9,2660 CLG,20200625,1.48,1.54,1.39,1.49,110850 CLL,20200625,28,28,28,28,270 CLW,20200625,25,25,25,25,10000 CMG,20200625,29.4,30.6,29.4,30.2,18610 CMV,20200625,13.75,13.75,12.65,13.55,170 CMX,20200625,16.1,16.6,15.75,16.45,303910 CNG,20200625,20.75,20.75,20.7,20.75,10570 COM,20200625,40.05,45.45,40.05,45.45,1140 CRC,20200625,11.75,11.8,11.6,11.65,108620 CRE,20200625,18.2,18.3,17.8,18.3,838810 CSM,20200625,14.35,15,14.35,14.7,194470 CSV,20200625,22.45,22.5,22.2,22.3,162680 CTD,20200625,68.3,70.5,67.6,67.6,789930 CTF,20200625,21.5,21.5,20.9,21.35,159580 CTG,20200625,22.5,22.85,22.4,22.7,2550180 CTI,20200625,16.1,16.4,15.6,16,513310 CTS,20200625,7.35,7.69,7.35,7.69,157220 CVT,20200625,17.35,17.7,17.35,17.55,150730 D2D,20200625,56,57,55.5,56.3,123530 DAG,20200625,6,6.05,5.87,6.05,422940 DAH,20200625,15.75,15.8,15.55,15.6,369820 DAT,20200625,9.54,9.54,9.54,9.54,10 DBC,20200625,46.5,50.5,46.4,49,1837600 DBD,20200625,46.9,47,46.8,47,15360 DCL,20200625,21.8,22.4,21.8,22.4,78710 DCM,20200625,9.3,9.81,9.12,9.5,4881260 DGW,20200625,39.5,41.4,36.3,39.2,837310 DHA,20200625,30.5,30.5,29,30.5,7470 DHC,20200625,35,35,34.4,34.7,404650 DHG,20200625,91.6,91.6,90.2,90.5,3120 DHM,20200625,9.14,9.24,8.8,9.13,8900 DIC,20200625,1.86,1.89,1.8,1.87,277350 DIG,20200625,12.1,12.4,12,12.4,630320 DLG,20200625,1.7,1.8,1.67,1.8,8457270 DMC,20200625,51.4,51.8,51,51,45280 DPG,20200625,23.8,24.1,23.8,23.9,196910 DPM,20200625,14.7,15.45,14.7,15.25,3777280 DPR,20200625,39.5,39.7,39.2,39.2,18150 DQC,20200625,16.5,16.5,16.3,16.5,13720 DRC,20200625,19.2,19.7,19.2,19.4,646830 DRH,20200625,7.7,8.2,7.49,8.15,1230290 DRL,20200625,51,51,51,51,0 DSN,20200625,46.9,46.9,46,46.8,2820 DTA,20200625,4.12,4.15,4.08,4.15,40980 DTL,20200625,10.3,11.65,10.3,11.65,30 DTT,20200625,12.6,12.6,12.6,12.6,0 DVP,20200625,34,34.4,34,34.15,5660 DXG,20200625,11.9,12.3,11.8,12.15,4732980 DXV,20200625,2.37,2.37,2.36,2.36,1470 E1VFVN30,20200625,13.3,13.34,13.16,13.34,823110 EIB,20200625,17.9,18.25,17.55,17.75,108130 ELC,20200625,5.62,5.94,5.62,5.85,85140 EMC,20200625,16.5,18.9,16.5,18.9,20 EVE,20200625,9.71,9.94,9.71,9.93,10150 EVG,20200625,4.9,5,4.8,4.86,485370 FCM,20200625,6.43,6.8,6.43,6.6,75420 FCN,20200625,10.3,11.05,10.3,10.75,1466670 FDC,20200625,11.6,12,11.6,12,110 FIR,20200625,29.9,30.1,29.8,30.1,103890 FIT,20200625,8.5,9.25,8.5,9.03,1513340 FLC,20200625,4,4.23,3.95,4.2,16640010 FMC,20200625,27.416,28.666,27.416,28.378,252961 FPT,20200625,46.65,47.1,46.6,46.8,730810 FRT,20200625,24,24.25,23.1,24,451900 FTM,20200625,1.67,1.75,1.67,1.71,354050 FTS,20200625,13.2,14.2,13.05,14.2,695260 FUESSVFL,20200625,9.4,9.4,9.3,9.3,44310 FUEVFVND,20200625,11.8,12.1,11.8,12.1,199780 GAB,20200625,154.5,154.5,151.1,151.5,20030 GAS,20200625,72,73,71.5,72.4,335210 GDT,20200625,30,30,29.6,30,9340 GEG,20200625,19.6,20.2,19.55,20.2,584530 GEX,20200625,16.8,16.95,16.6,16.95,460320 GIL,20200625,18.4,18.4,18,18.25,157230 GMC,20200625,18.45,19.3,18.45,18.95,16510 GMD,20200625,19.45,19.9,19.35,19.75,123090 GSP,20200625,10.85,10.85,10.85,10.85,60 GTA,20200625,10.85,10.85,10.85,10.85,0 GTN,20200625,17.7,18.4,17.5,18.3,1119160 GVR,20200625,12.2,12.3,12.05,12.05,1042720 HAG,20200625,5.15,5.2,5.08,5.2,2794120 HAH,20200625,10.696,10.787,10.514,10.741,102109 HAI,20200625,3.65,3.73,3.6,3.73,2320040 HAP,20200625,3.01,3.1,3.01,3.06,75720 HAR,20200625,3.55,3.64,3.49,3.58,535930 HAS,20200625,7.3,7.3,7,7.28,1070 HAX,20200625,11.9,11.9,11.65,11.7,43800 HBC,20200625,11.2,11.5,10.8,11.15,7095980 HCD,20200625,3.28,3.34,3.27,3.34,95920 HCM,20200625,19.35,19.75,19.3,19.55,1699180 HDB,20200625,26.05,26.05,25.5,25.7,730410 HDC,20200625,16,16.3,15.95,16.25,724890 HDG,20200625,20.05,20.75,20.05,20.7,256200 HHS,20200625,4.2,4.35,4.15,4.32,2247890 HID,20200625,2.84,2.89,2.79,2.88,410410 HII,20200625,13.2,13.8,12.9,13.7,138330 HMC,20200625,13.1,13.1,13.1,13.1,210 HNG,20200625,15.5,15.5,15.35,15.5,155130 HOT,20200625,44.1,44.1,44.1,44.1,0 HPG,20200625,26.7,27.8,26.55,27.3,24410040 HPX,20200625,26.45,26.7,26.45,26.7,501060 HQC,20200625,1.78,1.9,1.69,1.9,21157760 HRC,20200625,41.05,41.05,41.05,41.05,0 HSG,20200625,11.7,12.5,11.4,12.3,18733030 HSL,20200625,5.25,5.25,5.12,5.14,77700 HT1,20200625,13.9,13.9,13.6,13.6,379820 HTI,20200625,12.75,12.8,12.75,12.8,1100 HTL,20200625,13.8,13.8,12.1,12.1,160 HTN,20200625,18.2,18.7,18.2,18.6,52850 HTV,20200625,12.5,12.8,12.5,12.8,210 HU1,20200625,5.79,5.79,5.79,5.79,0 HU3,20200625,8.33,8.33,7.6,8.2,1010 HUB,20200625,18.2,18.5,18,18.5,3690 HVG,20200625,5.4,5.4,5.4,5.4,0 HVH,20200625,9.15,9.5,9.15,9.35,164850 HVN,20200625,26.5,27,26.5,26.7,455080 HVX,20200625,2.98,2.98,2.98,2.98,7000 IBC,20200625,23.9,23.9,23.8,23.8,184110 ICT,20200625,19.2,20.85,19.2,20.7,156910 IDI,20200625,4.28,4.35,4.24,4.28,1576700 IJC,20200625,11.55,11.7,11.4,11.7,221450 ILB,20200625,17.45,17.45,17.1,17.1,26560 IMP,20200625,58.5,58.7,58,58,57070 ITA,20200625,4.9,5.26,4.68,5.26,15603330 ITC,20200625,12.7,12.7,12.7,12.7,50 ITD,20200625,8.8,9.35,8.8,9.29,12300 JVC,20200625,3.76,4.11,3.76,3.95,733240 KBC,20200625,14.55,14.75,14.45,14.55,1771000 KDC,20200625,29,29.8,29,29.5,238070 KDH,20200625,23.8,23.95,23.5,23.85,651610 KHP,20200625,8.2,8.45,8.2,8.45,17430 KMR,20200625,2.38,2.4,2.32,2.4,75570 KOS,20200625,32.4,33.5,32.3,33.3,401920 KPF,20200625,16,16,16,16,0 KSB,20200625,23.15,24.8,23.15,24.35,800490 L10,20200625,14.15,14.15,14.15,14.15,40 LAF,20200625,7.8,7.8,7.8,7.8,2000 LBM,20200625,29.5,30,29,30,8180 LCG,20200625,7.45,7.65,7.39,7.59,419050 LCM,20200625,0.67,0.67,0.67,0.67,26700 LDG,20200625,6.72,6.95,6.62,6.8,5217860 LEC,20200625,15,15.95,15,15.95,430 LGC,20200625,42.7,42.7,42.7,42.7,0 LGL,20200625,5.51,5.78,5.51,5.78,134270 LHG,20200625,17.9,18.2,17.55,17.9,171030 LIX,20200625,56,56.3,54.6,56.3,199270 LM8,20200625,14.1,15.1,13.95,14.85,2510 LSS,20200625,4.94,5,4.82,4.91,29860 MBB,20200625,17.4,17.45,17.3,17.35,2709130 MCG,20200625,1.77,1.79,1.66,1.79,61120 MCP,20200625,12.25,12.25,12.25,12.25,160 MDG,20200625,11.7,11.7,11.7,11.7,0 MHC,20200625,5.15,5.53,4.95,5.53,2005000 MSH,20200625,34,34.4,33.95,34.3,80530 MSN,20200625,56.6,57,56.2,56.7,1540010 MWG,20200625,84,84.5,83.5,83.6,783410 NAF,20200625,23.8,23.8,23.1,23.75,14730 NAV,20200625,20,20,20,20,0 NBB,20200625,18.45,19,18.45,19,1260 NCT,20200625,63,64.3,62.5,63,10650 NHH,20200625,43.596,45.968,43.596,44.485,206772 NKG,20200625,7.7,8,7.58,7.92,2407590 NLG,20200625,24.5,24.8,24,24.8,1979060 NNC,20200625,47,48.5,47,47.3,15220 NSC,20200625,61.7,63.2,61.7,63.2,1380 NT2,20200625,21.2,21.75,21.2,21.65,311240 NTL,20200625,15.9,16.15,15.8,16.1,157240 NVL,20200625,58,59.7,57.5,59.5,1115060 NVT,20200625,5.17,5.17,5.17,5.17,0 OGC,20200625,3.48,3.55,3.47,3.52,1270870 OPC,20200625,56.1,56.1,56.1,56.1,0 PAC,20200625,21.65,21.7,20.5,21.1,15330 PAN,20200625,20,20.85,20,20.8,44510 PC1,20200625,17.35,17.4,17,17.35,77560 PDN,20200625,81.9,81.9,73,80,4390 PDR,20200625,24.1,24.5,23.8,23.9,439380 PET,20200625,9.05,9.4,9.05,9.18,842060 PGC,20200625,13.5,13.55,13.3,13.4,83960 PGD,20200625,29,29,29,29,0 PGI,20200625,17.3,18.85,17.3,18.05,32190 PHC,20200625,10.9,11.2,10.8,11.2,193700 PHR,20200625,50,51.2,49.5,50.6,626690 PIT,20200625,4,4,4,4,3370 PJT,20200625,10.6,10.6,10.6,10.6,2020 PLP,20200625,11.5,12,11.4,11.4,1252160 PLX,20200625,45.4,45.9,44.8,45.85,1579880 PME,20200625,63.2,63.2,63,63,710 PMG,20200625,12.1,12.1,12.1,12.1,2820 PNC,20200625,9.6,9.6,9.6,9.6,0 PNJ,20200625,59,60,59,59.6,322620 POM,20200625,5.8,6.1,5.8,6.1,36270 POW,20200625,10.2,10.3,10.15,10.25,2011800 PPC,20200625,24.7,24.7,24.5,24.6,46240 PSH,20200625,20.5,20.5,20.5,20.5,20540 PTB,20200625,49.5,50.4,49.5,49.9,129950 PTC,20200625,9.1,9.1,9,9.1,13500 PTL,20200625,3.29,3.5,3.29,3.5,7370 PVD,20200625,10.4,10.55,10.3,10.45,2861890 PVT,20200625,10.7,10.9,10.65,10.85,1415960 PXI,20200625,2.86,2.88,2.86,2.88,450 PXS,20200625,5.3,5.69,5.3,5.65,296710 PXT,20200625,1.65,1.76,1.65,1.65,191540 QBS,20200625,2.86,3.2,2.85,3.18,414800 QCG,20200625,7.81,8.3,7.8,8.25,316710 RAL,20200625,75.3,75.3,74.2,75.3,3020 RDP,20200625,8.46,8.46,8.12,8.12,500 REE,20200625,31,31.1,30.8,31.1,186020 RIC,20200625,5.34,5.34,5.33,5.33,130 ROS,20200625,3.11,3.15,3.08,3.12,8296420 S4A,20200625,27,27,27,27,0 SAB,20200625,160,164,159,160,56510 SAM,20200625,9.3,9.48,9.3,9.45,37290 SAV,20200625,8.35,8.49,8.3,8.49,1550 SBA,20200625,14,14.2,14,14.2,960 SBT,20200625,14.7,14.85,14.55,14.6,2141940 SBV,20200625,10,10,9.95,9.95,35820 SC5,20200625,19.45,20.45,19.45,19.45,1160 SCD,20200625,22.9,23.8,22.9,23.7,470 SCR,20200625,6.17,6.3,6.02,6.2,3447170 SCS,20200625,121.4,121.4,119,120,12440 SFC,20200625,22,22,22,22,10 SFG,20200625,5.9,6,5.78,5.98,31640 SFI,20200625,18.65,18.65,18.5,18.5,230 SGN,20200625,71.5,71.5,71.5,71.5,2780 SGR,20200625,16.9,16.9,16.9,16.9,0 SGT,20200625,5.4,5.78,5.4,5.78,1010 SHA,20200625,4.29,4.29,4.29,4.29,10 SHI,20200625,9.1,9.1,8.9,9,691640 SHP,20200625,24.9,25.2,24.9,25.2,11000 SII,20200625,16.5,17.5,16.5,17.5,330 SJD,20200625,17.3,17.5,17.25,17.3,51180 SJF,20200625,2.76,2.94,2.76,2.94,3841360 SJS,20200625,21.5,23,20.6,23,153800 SKG,20200625,10.2,10.35,10.1,10.2,156970 SMA,20200625,12.3,12.3,12.3,12.3,260 SMB,20200625,31.3,31.3,31.2,31.3,1580 SMC,20200625,10.7,10.8,10.6,10.8,10010 SPM,20200625,10.95,10.95,10.95,10.95,10 SRC,20200625,15.5,15.85,15.5,15.5,2830 SRF,20200625,14,14.7,13.9,13.9,2570 SSC,20200625,55,61.8,55,61.5,180 SSI,20200625,15.65,15.85,15.4,15.8,3914840 ST8,20200625,12.1,12.3,12.1,12.3,4100 STB,20200625,11.15,11.5,10.95,11.45,10662480 STG,20200625,14.5,14.5,14.5,14.5,0 STK,20200625,16.8,16.85,16.5,16.7,114340 SVC,20200625,73.457,73.457,73.457,73.457,0 SVI,20200625,68.9,68.9,68.9,68.9,1620 SVT,20200625,17.05,19.55,17.05,19.55,1400 SZC,20200625,19.3,19.75,19.3,19.6,674080 SZL,20200625,41,41.5,40.95,41,32900 TAC,20200625,34.8,35.7,34.7,35.5,2070 TBC,20200625,24.05,24.05,24.05,24.05,0 TCB,20200625,20.2,20.4,20.1,20.2,1162400 TCD,20200625,9.33,9.77,9.32,9.7,4790 TCH,20200625,21.55,22.2,21.5,22.2,2276640 TCL,20200625,24.91,25.373,24.679,25.373,142724 TCM,20200625,19.7,20.1,19.4,20.1,477210 TCO,20200625,9.3,10.7,9.3,10.7,40 TCR,20200625,3,3,2.9,2.9,110 TCT,20200625,29.85,29.9,27.9,29.6,28920 TDC,20200625,8.14,8.17,8.05,8.05,78230 TDG,20200625,1.83,1.96,1.77,1.96,492140 TDH,20200625,9.5,9.8,9.5,9.62,1159890 TDM,20200625,23.5,24,23.45,23.75,76390 TDW,20200625,26,26,26,26,0 TEG,20200625,4.27,4.27,4.1,4.1,16490 TGG,20200625,1.15,1.29,1.14,1.29,412070 THG,20200625,52.7,53,51.5,51.9,10380 THI,20200625,27,27,27,27,60 TIP,20200625,20.9,20.9,20.6,20.9,105590 TIX,20200625,29.15,29.15,29.15,29.15,0 TLD,20200625,6.72,6.89,6.5,6.63,104690 TLG,20200625,33.3,33.5,33,33.5,110800 TLH,20200625,3.5,3.57,3.33,3.5,158010 TMP,20200625,36,36,35.2,35.2,1750 TMS,20200625,25.35,25.95,25.3,25.95,5500 TMT,20200625,5.8,5.8,5.8,5.8,440 TN1,20200625,62.8,62.9,62.8,62.9,810 TNA,20200625,17.6,17.7,17.35,17.7,202140 TNC,20200625,21.9,21.9,20.5,20.5,60 TNI,20200625,4.61,4.93,4.61,4.67,2175220 TNT,20200625,1.75,1.75,1.68,1.74,129500 TPB,20200625,20.85,21.1,20.6,21,75010 TPC,20200625,8.67,8.67,7.9,8,550 TRA,20200625,56.7,56.7,56.6,56.6,3870 TRC,20200625,31,31,30,30,10460 TS4,20200625,3.31,3.53,3.31,3.5,3090 TSC,20200625,2.99,3.12,2.95,3.1,1181020 TTB,20200625,5.25,5.57,5.15,5.5,827250 TTE,20200625,13.85,13.85,13.85,13.85,0 TTF,20200625,2.97,3.08,2.95,3.05,2196220 TV2,20200625,84,84.5,83.7,84.2,32010 TVB,20200625,8.61,9.41,8.3,8.85,1407300 TVS,20200625,10.3,10.45,10.3,10.45,560 TVT,20200625,20,20.2,19.8,19.8,3470 TYA,20200625,14.55,14.65,14.3,14.65,44030 UDC,20200625,3.43,3.62,3.35,3.48,34370 UIC,20200625,38.6,38.9,38.5,38.6,22480 VAF,20200625,9.15,9.15,7.97,7.97,20 VCB,20200625,82.7,84.4,82.7,83.7,506650 VCF,20200625,223,223,216,218,2530 VCI,20200625,22.5,23.2,22.35,22.85,509950 VDP,20200625,33.5,33.5,33.3,33.3,1300 VDS,20200625,5.8,6,5.8,6,11200 VFG,20200625,39,39,39,39,0 VGC,20200625,18.7,19.2,18.65,18.85,238810 VHC,20200625,36.1,37.5,35.55,37.5,290150 VHM,20200625,74.8,75.9,74.3,75.5,1241690 VIC,20200625,93.3,94.4,92.8,93.4,169470 VID,20200625,9,9,8.3,9,188110 VIP,20200625,5.21,5.59,5.21,5.47,103800 VIS,20200625,18,18,18,18,500 VJC,20200625,108,108.5,107.2,108.5,258530 VMD,20200625,20.3,20.3,20.3,20.3,620 VND,20200625,13.25,13.6,13.1,13.6,318100 VNE,20200625,4.35,4.45,4.35,4.45,208060 VNG,20200625,14.9,15.1,14.5,15.1,245510 VNL,20200625,13.5,13.5,13.5,13.5,0 VNM,20200625,114.984,114.984,113.8,114.886,580318 VNS,20200625,10.25,10.3,9.8,9.8,1530 VOS,20200625,1.6,1.6,1.53,1.58,127500 VPB,20200625,21.8,22.3,21.8,22,2302810 VPD,20200625,14.5,14.5,14.5,14.5,27310 VPG,20200625,17.3,17.3,17.3,17.3,7200 VPH,20200625,4.51,4.51,4.4,4.4,72170 VPI,20200625,41.9,41.9,41.65,41.8,620870 VPS,20200625,9.49,9.5,9.49,9.5,260 VRC,20200625,6.95,7.5,6.95,7.38,266740 VRE,20200625,26.5,26.8,26.3,26.5,2133290 VSC,20200625,27.2,27.7,26.85,27.55,68890 VSH,20200625,17.3,17.55,17.3,17.35,770 VSI,20200625,21.95,22.45,21.95,22.35,1800 VTB,20200625,10.1,10.1,10.1,10.1,1000 VTO,20200625,7.7,7.7,7.5,7.53,27410 YBM,20200625,4.7,4.91,4.7,4.8,5310 YEG,20200625,54.2,54.5,53.6,54,22850 AAA,20200624,13.2,13.5,13,13.05,2572040 AAM,20200624,11.15,11.15,11.1,11.1,1000 ABS,20200624,13.3,13.3,12.7,13.3,154300 ABT,20200624,31.5,32,31.5,32,1050 ACC,20200624,18.9,18.9,18.9,18.9,10 ACL,20200624,23.1,23.4,23.05,23.05,16080 ADS,20200624,9.65,9.94,9.5,9.86,8060 AGG,20200624,27.4,28.4,26.7,28.1,424950 AGM,20200624,15.05,15.05,14.55,14.7,22880 AGR,20200624,3.82,3.99,3.82,3.83,600970 AMD,20200624,3.65,3.69,3.39,3.4,4508420 ANV,20200624,18.35,18.35,17.7,17.75,224510 APC,20200624,21.4,21.9,20.5,20.5,39370 APG,20200624,9.24,9.3,8.9,9.15,631990 ASM,20200624,6.15,6.18,5.98,5.99,2540430 ASP,20200624,5.8,5.8,5.5,5.54,90760 AST,20200624,52.1,52.9,51.5,51.5,47700 ATG,20200624,0.71,0.72,0.67,0.72,84600 BBC,20200624,48.3,50,48.3,50,180 BCE,20200624,8.17,8.2,8.05,8.05,48560 BCG,20200624,6.25,6.28,6.11,6.18,84500 BFC,20200624,12.339,12.386,11.868,11.962,463502 BHN,20200624,52.4,54.4,52.4,53.5,2030 BIC,20200624,20.55,20.8,20.35,20.7,46440 BID,20200624,40.7,41.2,40.2,40.3,692090 BMC,20200624,11.65,11.65,11.4,11.6,2950 BMI,20200624,21.55,21.65,21.3,21.55,91260 BMP,20200624,55.9,56.2,54,54.5,345950 BRC,20200624,10.05,10.05,10.05,10.05,0 BSI,20200624,9.5,9.5,9.41,9.5,300630 BTP,20200624,14.95,15.1,14.8,15.05,27400 BTT,20200624,38.8,38.8,38.8,38.8,0 BVH,20200624,48.6,48.9,48,48,515830 BWE,20200624,24,24.1,23.8,24,175630 C32,20200624,23.8,23.8,23.5,23.5,5030 C47,20200624,10.8,10.8,9.9,10.45,8660 CAV,20200624,69,69,69,69,10 CCI,20200624,13.8,13.8,13.8,13.8,0 CCL,20200624,6.91,7.02,6.9,6.9,306290 CDC,20200624,22.85,22.85,22.4,22.85,9370 CEE,20200624,15.5,15.5,15.5,15.5,70 CHP,20200624,19.15,19.4,19,19.15,18410 CIG,20200624,2.45,2.45,2.29,2.29,24650 CII,20200624,19.2,19.25,18.85,18.9,1076050 CKG,20200624,11.494,12.184,11.494,11.77,1119876 CLC,20200624,26.8,27,26.55,27,7760 CLG,20200624,1.59,1.59,1.48,1.48,133790 CLL,20200624,29,29,28,28,2730 CLW,20200624,24.65,24.65,24.65,24.65,0 CMG,20200624,31,31.75,30.7,30.7,49950 CMV,20200624,13.1,13.5,12.75,13.5,3170 CMX,20200624,16.55,16.8,16.15,16.2,448460 CNG,20200624,20.9,21,20.7,20.95,42640 COM,20200624,42.85,42.85,42.85,42.85,0 CRC,20200624,11.55,11.75,11.5,11.75,141790 CRE,20200624,19.1,19.15,18.3,18.45,1251430 CSM,20200624,15.2,15.2,14.9,15,24760 CSV,20200624,22.85,22.85,22.4,22.45,115330 CTD,20200624,76,77.4,72,72,1194010 CTF,20200624,21.5,21.5,20.8,21.4,135930 CTG,20200624,23.4,23.55,22.7,22.8,3055390 CTI,20200624,16.9,17.25,16.45,16.5,868470 CTS,20200624,7.7,7.82,7.4,7.59,407910 CVT,20200624,17.6,17.9,17.4,17.55,111660 D2D,20200624,58.2,58.7,56.6,56.7,117420 DAG,20200624,6.2,6.35,6,6.18,514990 DAH,20200624,15.5,15.75,15.5,15.7,562230 DAT,20200624,8.92,8.92,8.92,8.92,10 DBC,20200624,50.9,50.9,46.05,47.5,3705330 DBD,20200624,47,47.1,46.9,46.9,20400 DCL,20200624,22.5,22.5,22,22.45,80150 DCM,20200624,9.5,9.58,9.22,9.23,1911620 DGW,20200624,36.9,38.7,35.4,38.7,610400 DHA,20200624,30.75,30.8,29.85,30.5,10800 DHC,20200624,34.1,35,33.95,34.65,421690 DHG,20200624,91.5,92,91.4,91.6,5660 DHM,20200624,9.15,9.24,9,9.14,19450 DIC,20200624,1.94,1.96,1.86,1.88,381550 DIG,20200624,12.45,12.5,12.15,12.35,989120 DLG,20200624,1.74,1.79,1.71,1.72,5653100 DMC,20200624,52.3,52.4,51.1,51.4,69610 DPG,20200624,24.7,25,24,24.2,294580 DPM,20200624,15.5,15.5,14.9,15,3234460 DPR,20200624,38.4,39.55,38.4,39.5,36530 DQC,20200624,16.95,16.95,16.5,16.7,11750 DRC,20200624,19.55,19.9,19.45,19.5,198470 DRH,20200624,8.04,8.31,7.76,7.78,911100 DRL,20200624,51,51,51,51,10650 DSN,20200624,47,47,46.75,46.9,2590 DTA,20200624,4.07,4.4,3.99,4.38,103710 DTL,20200624,11.05,11.05,11.05,11.05,0 DTT,20200624,12.6,12.6,12.6,12.6,100 DVP,20200624,34.4,34.4,34.3,34.3,7350 DXG,20200624,12.65,12.7,12.1,12.1,5056370 DXV,20200624,2.45,2.46,2.4,2.46,3830 E1VFVN30,20200624,13.54,13.54,13.3,13.4,765870 EIB,20200624,18.2,18.2,17.9,18,20030 ELC,20200624,5.82,5.94,5.8,5.87,147600 EMC,20200624,17.7,17.7,17.7,17.7,200 EVE,20200624,9.83,9.95,9.83,9.95,24280 EVG,20200624,5.1,5.22,4.89,5,2282070 FCM,20200624,6.42,6.84,6.41,6.83,217890 FCN,20200624,11,11.2,10.7,10.7,1432240 FDC,20200624,11.6,12.45,11.6,11.6,840 FIR,20200624,30.4,30.6,30.1,30.1,111550 FIT,20200624,9.2,9.2,8.6,8.77,1104080 FLC,20200624,4.3,4.34,4.02,4.14,26191540 FMC,20200624,28.858,29.436,28.041,28.858,186140 FPT,20200624,47.9,47.95,47.05,47.2,607000 FRT,20200624,25.1,25.15,24.1,24.1,773200 FTM,20200624,1.79,1.85,1.76,1.76,448760 FTS,20200624,13.55,13.55,13.25,13.3,281100 FUESSVFL,20200624,9.5,9.5,9.4,9.4,49040 FUEVFVND,20200624,12.45,12.45,11.98,11.98,244390 GAB,20200624,154.5,154.5,153.1,153.1,46090 GAS,20200624,73.6,74.2,72,72.6,240120 GDT,20200624,30.2,30.3,29.6,30,11420 GEG,20200624,19.8,20,19.5,19.8,455200 GEX,20200624,17.3,17.4,16.85,16.95,1167280 GIL,20200624,18.95,18.95,18.4,18.5,52640 GMC,20200624,19.8,20,19.1,19.3,52500 GMD,20200624,20.2,20.3,19.6,20,226780 GSP,20200624,10.85,10.85,10.8,10.8,13200 GTA,20200624,10.6,10.85,10.6,10.85,370 GTN,20200624,17.65,18.7,17.65,17.9,1785570 GVR,20200624,12.6,12.6,12.25,12.3,967980 HAG,20200624,5.28,5.35,5.17,5.22,6303690 HAH,20200624,10.605,10.741,10.559,10.65,70262 HAI,20200624,3.86,3.97,3.59,3.7,4594010 HAP,20200624,3.15,3.15,3.05,3.11,112680 HAR,20200624,3.9,3.98,3.6,3.65,1298700 HAS,20200624,6.95,7.29,6.95,7.29,950 HAX,20200624,11.8,12.15,11.7,11.9,43750 HBC,20200624,12.25,12.45,11.4,11.4,8801870 HCD,20200624,3.36,3.43,3.32,3.32,373170 HCM,20200624,20.4,20.5,19.5,19.7,2609100 HDB,20200624,26.5,26.6,26.2,26.25,463340 HDC,20200624,16.5,16.8,16.2,16.2,660610 HDG,20200624,21,21.3,20.7,20.8,359010 HHS,20200624,4.49,4.51,4.32,4.32,2050320 HID,20200624,2.94,2.98,2.86,2.89,361760 HII,20200624,14.1,14.25,13.2,13.2,179390 HMC,20200624,12.75,13.1,12.75,13.1,130 HNG,20200624,15.65,15.95,15.5,15.5,1089490 HOT,20200624,44.1,44.1,44.1,44.1,0 HPG,20200624,27,27.35,26.8,27,6516760 HPX,20200624,26.7,26.7,26.5,26.7,500740 HQC,20200624,1.91,1.95,1.78,1.78,33188270 HRC,20200624,41.05,41.05,41.05,41.05,100 HSG,20200624,12,12.15,11.6,11.7,15637970 HSL,20200624,5.34,5.35,5.21,5.23,29150 HT1,20200624,13.9,14.1,13.75,13.9,81000 HTI,20200624,12.75,12.8,12.7,12.8,7190 HTL,20200624,12.95,13,12.95,13,1090 HTN,20200624,19.2,19.2,18.7,18.7,59970 HTV,20200624,12.9,12.95,12.9,12.95,5000 HU1,20200624,5.79,5.79,5.79,5.79,0 HU3,20200624,7.8,7.8,7.8,7.8,0 HUB,20200624,18,18.5,17.9,18,33480 HVG,20200624,5.4,5.4,5.4,5.4,0 HVH,20200624,9.99,10.4,9.65,9.7,167900 HVN,20200624,27.2,27.3,27,27,333470 HVX,20200624,3.17,3.17,2.98,2.98,420 IBC,20200624,23.9,23.95,23.8,23.9,331870 ICT,20200624,21,21.05,19.5,19.5,105540 IDI,20200624,4.41,4.5,4.34,4.35,1209510 IJC,20200624,11.9,12.1,11.6,11.7,378730 ILB,20200624,17.4,17.6,17.3,17.4,47230 IMP,20200624,59,59,57.7,58.7,77240 ITA,20200624,5.15,5.25,4.92,4.92,21252720 ITC,20200624,12.7,12.7,12.7,12.7,10 ITD,20200624,9.4,9.41,9.3,9.3,76440 JVC,20200624,4.36,4.36,4,4,2422580 KBC,20200624,14.85,14.95,14.4,14.75,3003410 KDC,20200624,29.45,30.1,29.3,29.8,234670 KDH,20200624,24.1,24.2,23.8,24,696100 KHP,20200624,8.01,8.27,8.01,8.27,8120 KMR,20200624,2.47,2.48,2.35,2.4,120330 KOS,20200624,32.1,32.8,32,32.7,370870 KPF,20200624,15.3,16.2,15.3,16,380 KSB,20200624,25,25.3,23.65,23.8,1015350 L10,20200624,14.85,14.85,13.6,13.6,1160 LAF,20200624,7.8,7.8,7.8,7.8,3870 LBM,20200624,32,32,29,29.9,4710 LCG,20200624,7.67,7.84,7.53,7.53,521960 LCM,20200624,0.73,0.74,0.67,0.68,38380 LDG,20200624,7.09,7.3,6.91,6.91,4528400 LEC,20200624,14.9,15.6,14.65,15.6,1060 LGC,20200624,42,42.7,42,42.7,50710 LGL,20200624,5.98,5.98,5.56,5.86,177180 LHG,20200624,18,18.2,17.5,17.5,183730 LIX,20200624,60.8,61.7,57.1,57.1,484630 LM8,20200624,15.25,15.25,14.25,15,1870 LSS,20200624,5.02,5.06,4.96,4.99,50040 MBB,20200624,17.6,17.8,17.5,17.55,5739200 MCG,20200624,1.83,1.83,1.77,1.77,12200 MCP,20200624,11.8,11.8,11.8,11.8,0 MDG,20200624,11.7,11.7,11.7,11.7,0 MHC,20200624,5.26,5.26,5,5.17,442320 MSH,20200624,34.6,35,34.4,34.6,80030 MSN,20200624,58.4,58.8,56.5,57.2,935890 MWG,20200624,85.5,86.3,84,85,715470 NAF,20200624,23.9,23.9,23.7,23.9,16100 NAV,20200624,20,20,20,20,20 NBB,20200624,19.2,19.2,18.45,18.45,13610 NCT,20200624,64.3,64.5,63,63.2,4930 NHH,20200624,43.991,44.98,43.991,44.98,231929 NKG,20200624,7.95,7.95,7.77,7.77,1441060 NLG,20200624,25,25,24.6,24.6,1246790 NNC,20200624,47.45,48.5,47.45,48.5,780 NSC,20200624,63,63,62.5,62.5,2480 NT2,20200624,21.85,22.1,21.45,21.55,168340 NTL,20200624,16.5,16.5,16.1,16.15,426680 NVL,20200624,58.1,59.1,57.5,58.3,1160280 NVT,20200624,5.16,5.2,5.16,5.17,4580 OGC,20200624,3.57,3.67,3.51,3.51,1977420 OPC,20200624,57,57,56.1,56.1,130 PAC,20200624,21.95,22.3,21.5,21.65,10830 PAN,20200624,21,21.4,20.95,20.95,23560 PC1,20200624,17.7,17.85,17.35,17.35,191510 PDN,20200624,73,78,73,76.6,560 PDR,20200624,24.65,25.05,24,24.1,487320 PET,20200624,9.19,9.6,9.15,9.48,840070 PGC,20200624,13.5,13.7,13.5,13.55,40510 PGD,20200624,28.4,29,28.4,29,1110 PGI,20200624,16.5,17.65,16.5,17.65,21610 PHC,20200624,11.8,11.85,11,11,281330 PHR,20200624,52.1,52.3,50.6,50.6,929620 PIT,20200624,3.73,4.2,3.73,4,4880 PJT,20200624,10.6,10.6,10.6,10.6,0 PLP,20200624,12.35,13,12.25,12.25,1390850 PLX,20200624,46.25,46.25,45.4,45.9,1882350 PME,20200624,63.9,63.9,63,63.5,5120 PMG,20200624,12.1,12.1,12.1,12.1,9730 PNC,20200624,9.6,9.6,9.6,9.6,10 PNJ,20200624,61,61,59.6,60.4,378710 POM,20200624,6.24,6.24,6.02,6.1,4570 POW,20200624,10.5,10.55,10.3,10.35,3628640 PPC,20200624,24.55,25,24.55,24.7,73890 PSH,20200624,19.2,19.2,19.2,19.2,300420 PTB,20200624,51.1,51.5,50.4,51,176460 PTC,20200624,9,9.1,9,9.1,2500 PTL,20200624,3.45,3.54,3.22,3.53,3580 PVD,20200624,10.95,10.95,10.65,10.65,2769460 PVT,20200624,10.95,11.15,10.85,10.9,620710 PXI,20200624,2.85,2.86,2.66,2.86,14360 PXS,20200624,5.29,5.43,5.15,5.43,703220 PXT,20200624,1.92,1.92,1.77,1.77,88950 QBS,20200624,3.06,3.25,3.06,3.06,1253070 QCG,20200624,8.11,8.55,8.11,8.15,459890 RAL,20200624,75.5,76,74.5,75.5,2140 RDP,20200624,8.5,8.5,8.2,8.49,3990 REE,20200624,31.3,31.55,31.1,31.35,261380 RIC,20200624,5,5.34,5,5,1880 ROS,20200624,3.25,3.29,3.15,3.15,17881730 S4A,20200624,27,27,27,27,0 SAB,20200624,165,166,160,160,82380 SAM,20200624,9.45,9.56,9.4,9.4,113410 SAV,20200624,8.74,8.74,8.3,8.3,5820 SBA,20200624,14.1,14.25,14,14.25,12620 SBT,20200624,14.9,15.05,14.75,14.85,2176980 SBV,20200624,10,10.05,9.9,10,91200 SC5,20200624,19.6,20.9,19.6,20.9,300 SCD,20200624,22.9,22.9,22.8,22.8,520 SCR,20200624,6.55,6.64,6.15,6.17,4449370 SCS,20200624,121.8,122.5,121.5,121.5,8170 SFC,20200624,22.8,22.8,22.8,22.8,0 SFG,20200624,5.96,5.96,5.9,5.96,2390 SFI,20200624,19,19,19,19,5000 SGN,20200624,72,72.5,71.5,72,5650 SGR,20200624,16.9,16.9,16.9,16.9,100 SGT,20200624,6,6,5.78,5.78,48680 SHA,20200624,4.28,4.29,4.26,4.29,20630 SHI,20200624,9.15,9.15,9.05,9.05,490080 SHP,20200624,25,25,24.9,24.9,1400 SII,20200624,16.5,17.7,16.5,17.7,50 SJD,20200624,17.25,17.35,17.2,17.3,36420 SJF,20200624,3.03,3.1,2.96,2.96,3423680 SJS,20200624,22.2,22.2,21,21.5,95700 SKG,20200624,10.25,10.45,10.25,10.3,144490 SMA,20200624,12.35,12.35,12.35,12.35,0 SMB,20200624,31.2,31.3,31.2,31.3,17420 SMC,20200624,10.7,10.8,10.7,10.8,5150 SPM,20200624,10.9,10.9,10.9,10.9,0 SRC,20200624,15.8,16,15.8,15.9,3160 SRF,20200624,14.9,14.9,14.9,14.9,10 SSC,20200624,59.1,59.1,59.1,59.1,10 SSI,20200624,16.1,16.35,15.7,15.75,5975970 ST8,20200624,12.05,12.3,12.05,12.3,5960 STB,20200624,11.6,11.65,11.2,11.2,11843150 STG,20200624,14.65,14.65,14.5,14.5,1710 STK,20200624,16.75,16.9,16.7,16.85,90810 SVC,20200624,73.457,73.457,73.457,73.457,81 SVI,20200624,69.8,73.5,69.8,73.5,2010 SVT,20200624,20.4,20.4,18.3,18.3,300 SZC,20200624,20.3,20.6,19.4,19.8,831600 SZL,20200624,42.05,42.5,41,41.25,87360 TAC,20200624,35.75,35.8,35.4,35.8,4300 TBC,20200624,24.05,24.05,24.05,24.05,10 TCB,20200624,20.7,20.75,20.4,20.5,860730 TCD,20200624,10.6,10.7,9.36,9.98,3300 TCH,20200624,22.05,22.75,21.95,22.45,6323650 TCL,20200624,24.632,25.373,24.632,25.188,129561 TCM,20200624,20.4,20.4,19.7,20.2,859090 TCO,20200624,8.769,10.048,8.769,10,135 TCR,20200624,3,3.09,2.9,2.9,8440 TCT,20200624,30.75,30.75,29.7,29.9,38730 TDC,20200624,8.2,8.2,8.1,8.14,121010 TDG,20200624,1.9,1.99,1.84,1.84,355240 TDH,20200624,9.75,10,9.6,9.6,1371430 TDM,20200624,23.6,23.9,23.45,23.7,123190 TDW,20200624,25.654,25.654,25.654,25.654,51 TEG,20200624,4.33,4.44,4.3,4.32,15220 TGG,20200624,1.23,1.29,1.21,1.21,882620 THG,20200624,51.19,51.19,49.481,50.56,11026 THI,20200624,26.3,26.4,26.3,26.4,20 TIP,20200624,21.25,21.4,20.9,20.9,100740 TIX,20200624,29.15,29.15,29.15,29.15,0 TLD,20200624,6.99,7.29,6.9,6.9,77290 TLG,20200624,33.6,33.7,33.3,33.45,273550 TLH,20200624,3.6,3.68,3.5,3.57,207240 TMP,20200624,36,36,36,36,80 TMS,20200624,25.15,25.95,25.15,25.95,389520 TMT,20200624,5.98,5.98,5.98,5.98,0 TN1,20200624,62,62.9,62,62.9,770 TNA,20200624,18.2,18.3,17.55,17.7,179520 TNC,20200624,22,22,20.5,20.5,1250 TNI,20200624,5.32,5.4,4.95,4.95,9842400 TNT,20200624,1.87,1.87,1.74,1.74,110580 TPB,20200624,20.9,21.3,20.9,21.25,148580 TPC,20200624,8.79,8.79,7.91,8.49,30 TRA,20200624,57.5,57.5,57.5,57.5,60 TRC,20200624,30.5,31,30.4,31,602900 TS4,20200624,3.52,3.52,3.44,3.45,18150 TSC,20200624,3.11,3.25,3,3.07,2617640 TTB,20200624,5.7,5.83,5.4,5.4,779700 TTE,20200624,13.85,13.85,13.85,13.85,0 TTF,20200624,3.11,3.16,3.05,3.06,2053170 TV2,20200624,83.9,84.4,83.5,84,71840 TVB,20200624,8.85,9.15,8.6,8.8,550400 TVS,20200624,10.5,10.5,10.3,10.45,7890 TVT,20200624,19.9,20.2,19.9,20,1120 TYA,20200624,14.7,14.75,14.65,14.65,44380 UDC,20200624,3.73,3.73,3.35,3.42,158320 UIC,20200624,38.3,38.7,38.3,38.6,48810 VAF,20200624,9.84,9.84,8.56,8.56,40 VCB,20200624,86,86,84.1,84.7,710160 VCF,20200624,225,225,223,223,330 VCI,20200624,23.85,24.4,22.5,23,722350 VDP,20200624,33.8,33.8,33.4,33.4,1470 VDS,20200624,6.37,6.37,6.05,6.2,8750 VFG,20200624,36.55,40,36.55,39,550 VGC,20200624,19.2,19.5,19.05,19.2,171620 VHC,20200624,37.6,37.8,36.8,36.9,263110 VHM,20200624,77.7,78.6,75.5,75.7,2004540 VIC,20200624,94.5,95.1,94,94.7,214320 VID,20200624,8.42,8.42,8.42,8.42,115840 VIP,20200624,5.5,5.52,5.31,5.31,97830 VIS,20200624,17.3,17.3,17.3,17.3,40 VJC,20200624,109.4,109.4,108,108.5,267910 VMD,20200624,20.5,20.5,20.5,20.5,10 VND,20200624,13.8,14,13.5,13.55,709590 VNE,20200624,4.33,4.5,4.3,4.4,437460 VNG,20200624,15,15.1,14.8,14.95,197420 VNL,20200624,13.5,13.5,13.5,13.5,0 VNM,20200624,114.886,116.86,114.886,115.576,760856 VNS,20200624,10.25,10.6,10.25,10.3,16090 VOS,20200624,1.61,1.63,1.57,1.57,219450 VPB,20200624,22.7,22.8,22.2,22.3,2522610 VPD,20200624,14.6,14.6,14.6,14.6,3910 VPG,20200624,18.6,18.6,18.6,18.6,1970 VPH,20200624,4.56,4.66,4.5,4.52,34060 VPI,20200624,42,42.05,41.7,42,578840 VPS,20200624,9.36,9.36,9.36,9.36,0 VRC,20200624,7.95,7.95,7.44,7.44,442580 VRE,20200624,27.3,27.7,26.85,26.85,1391660 VSC,20200624,27.8,28,27.25,27.65,108490 VSH,20200624,17.4,17.4,17.4,17.4,500 VSI,20200624,22.45,22.45,22.45,22.45,0 VTB,20200624,10.2,10.2,10.2,10.2,100 VTO,20200624,7.6,7.7,7.6,7.6,10820 YBM,20200624,4.89,5.06,4.72,4.72,3870 YEG,20200624,54.1,54.5,54,54,17270 AAA,20200623,13.1,13.35,13.05,13.2,2428360 AAM,20200623,11.2,11.2,10.9,11.05,3820 ABS,20200623,11.4,12.45,11.4,12.45,267450 ABT,20200623,32,32,32,32,110 ACC,20200623,19.05,19.2,18.65,18.65,3610 ACL,20200623,23.9,23.9,23.3,23.7,5690 ADS,20200623,9.85,9.89,9.5,9.89,3610 AGG,20200623,27.4,27.5,26.7,27.45,325040 AGM,20200623,15,15.1,14.9,15.05,33540 AGR,20200623,3.69,3.91,3.68,3.81,788010 AMD,20200623,3.45,3.65,3.42,3.64,5999670 ANV,20200623,18.5,18.5,18.15,18.2,162670 APC,20200623,21,21.45,20.85,21.4,23840 APG,20200623,9.15,9.31,8.9,9.1,746670 ASM,20200623,6.1,6.18,6.07,6.15,1497770 ASP,20200623,5.7,5.8,5.7,5.73,56690 AST,20200623,51.8,52.6,51.8,52.1,37390 ATG,20200623,0.68,0.73,0.68,0.71,109770 BBC,20200623,50,50,49.9,50,1020 BCE,20200623,8.19,8.25,8.12,8.17,136290 BCG,20200623,6.27,6.34,6.24,6.25,270340 BFC,20200623,12.621,12.763,12.056,12.339,306867 BHN,20200623,54.5,54.5,53.5,53.5,810 BIC,20200623,20.3,21,20.05,20.9,148060 BID,20200623,41.05,41.35,40.5,40.7,1110100 BMC,20200623,11.45,11.65,11.45,11.65,20070 BMI,20200623,22,22,21.6,21.6,97530 BMP,20200623,54.8,55,54.4,54.7,165240 BRC,20200623,10.05,10.05,10.05,10.05,0 BSI,20200623,8.5,8.88,8.5,8.88,250660 BTP,20200623,14.9,14.9,14.7,14.8,17010 BTT,20200623,38.5,38.8,38.5,38.8,17900 BVH,20200623,49,49.4,48.1,48.6,526810 BWE,20200623,23.95,24.15,23.9,24,248100 C32,20200623,23.65,23.9,23.4,23.8,55460 C47,20200623,10.45,10.45,10.45,10.45,110 CAV,20200623,69,69,69,69,180 CCI,20200623,13.8,13.8,13.8,13.8,1000 CCL,20200623,7.02,7.02,6.89,6.91,304730 CDC,20200623,21.4,21.4,21.4,21.4,23040 CEE,20200623,15.9,15.9,14.5,14.5,120 CHP,20200623,19,19,19,19,90 CIG,20200623,2.63,2.63,2.45,2.46,42440 CII,20200623,19.15,19.5,19,19.1,1123420 CKG,20200623,11.034,11.724,10.85,11.494,986596 CLC,20200623,26.7,27.1,26.7,26.8,19520 CLG,20200623,1.52,1.59,1.49,1.59,143690 CLL,20200623,29.5,29.5,29.5,29.5,70 CLW,20200623,24.65,24.65,24.65,24.65,0 CMG,20200623,30.7,31.65,29.95,31,118340 CMV,20200623,13.55,13.55,12.65,12.7,270 CMX,20200623,17.1,17.1,16.5,16.65,358780 CNG,20200623,20.55,21,20.55,20.7,10830 COM,20200623,42.85,42.85,42.85,42.85,10 CRC,20200623,11.6,11.6,11.5,11.6,127690 CRE,20200623,19.5,19.6,18.5,19.15,2208030 CSM,20200623,15.15,15.3,14.9,15.25,146230 CSV,20200623,22.3,22.85,22.3,22.6,159630 CTD,20200623,72.5,72.5,71.4,72.5,2269440 CTF,20200623,21.3,21.4,21,21.4,143480 CTG,20200623,23.4,23.55,23.05,23.25,2896760 CTI,20200623,17.4,17.5,16.85,17,531830 CTS,20200623,7.39,7.78,7.39,7.55,299020 CVT,20200623,18,18,17.55,17.7,121310 D2D,20200623,58.5,59,57.5,58.3,106960 DAG,20200623,6.4,6.4,6.09,6.3,954700 DAH,20200623,15.5,15.6,15.35,15.5,493310 DAT,20200623,8.34,8.34,8.34,8.34,10 DBC,20200623,52,53.2,49.5,49.5,4767660 DBD,20200623,47.5,47.5,47,47,7860 DCL,20200623,21.7,22.6,21.6,22.1,105940 DCM,20200623,9.65,9.85,9.2,9.58,4039140 DGW,20200623,37.8,37.9,34.5,36.2,565790 DHA,20200623,29.9,30.4,29.85,30.3,10400 DHC,20200623,34.2,34.2,34,34.1,368900 DHG,20200623,92,92,91,91.4,4320 DHM,20200623,9.33,9.33,8.99,9.09,60180 DIC,20200623,2,2,1.94,1.94,268920 DIG,20200623,12.15,12.55,12.15,12.45,1228080 DLG,20200623,1.81,1.83,1.69,1.74,12573040 DMC,20200623,51.9,53,51.8,51.9,34670 DPG,20200623,25,25.4,24,24.75,317040 DPM,20200623,15.7,15.8,14.95,15.3,5608660 DPR,20200623,38.15,38.4,38,38.3,9250 DQC,20200623,17.1,17.1,16.8,16.8,21210 DRC,20200623,19.8,20.2,19.5,19.8,473250 DRH,20200623,8.31,8.4,7.8,8.24,2031480 DRL,20200623,51,51,51,51,0 DSN,20200623,47.7,47.8,46.9,46.9,3380 DTA,20200623,4.18,4.28,4,4.28,20080 DTL,20200623,11.05,11.05,11.05,11.05,0 DTT,20200623,12.6,12.6,12.6,12.6,10 DVP,20200623,34.4,34.4,34.15,34.4,9800 DXG,20200623,12.55,12.85,12.45,12.65,4732200 DXV,20200623,2.4,2.52,2.4,2.45,18960 E1VFVN30,20200623,13.5,13.54,13.42,13.54,635700 EIB,20200623,18.25,18.25,17.95,18,35830 ELC,20200623,5.88,6.05,5.83,5.86,196890 EMC,20200623,17.7,19.95,17.7,17.7,50 EVE,20200623,9.81,10.25,9.7,9.82,78080 EVG,20200623,4.57,4.9,4.26,4.9,5342160 FCM,20200623,6.4,6.5,6.35,6.4,57230 FCN,20200623,10.15,10.8,10.15,10.8,2973210 FDC,20200623,11.7,12.5,11.7,12.45,4310 FIR,20200623,30.2,30.6,30.2,30.4,84730 FIT,20200623,8.2,8.77,8.15,8.77,3250140 FLC,20200623,3.99,4.09,3.97,4.09,23755030 FMC,20200623,29.628,29.82,28.666,29.388,149766 FPT,20200623,46.95,48.4,46.75,47.55,1693730 FRT,20200623,25.3,25.65,24.3,25.15,533370 FTM,20200623,1.86,1.86,1.77,1.82,419560 FTS,20200623,12.7,13.45,12.7,13.3,456500 FUESSVFL,20200623,9.55,9.56,9.49,9.5,10610 FUEVFVND,20200623,12.4,12.4,12.06,12.3,335860 GAB,20200623,153,153,150.8,152.8,30120 GAS,20200623,73.2,74.3,73,73.9,349770 GDT,20200623,30.2,30.2,29.7,30.2,8470 GEG,20200623,19.95,20,19.5,19.85,388630 GEX,20200623,17.4,17.45,17.2,17.35,1347740 GIL,20200623,18.75,18.9,18.55,18.8,136550 GMC,20200623,19.5,20,19.5,19.8,29520 GMD,20200623,19.95,20.5,19.8,20,455710 GSP,20200623,10.9,10.9,10.8,10.85,14530 GTA,20200623,10.95,10.95,10.55,10.55,50 GTN,20200623,17.75,17.85,17.45,17.7,744400 GVR,20200623,12.45,12.8,12.35,12.55,1512990 HAG,20200623,5.2,5.35,5.19,5.3,5890640 HAH,20200623,10.741,10.787,10.559,10.605,113358 HAI,20200623,3.61,3.86,3.61,3.86,6537620 HAP,20200623,3.27,3.27,3.16,3.17,167720 HAR,20200623,3.6,3.79,3.6,3.79,2283000 HAS,20200623,7,7.4,6.95,6.95,1970 HAX,20200623,12,12.3,11.8,11.8,92810 HBC,20200623,12.2,12.65,11.85,12.25,8626100 HCD,20200623,3.36,3.38,3.29,3.35,202480 HCM,20200623,19.6,20.75,19.5,20.4,5211610 HDB,20200623,26.8,26.8,26.35,26.5,616470 HDC,20200623,16.6,16.7,16.4,16.6,392850 HDG,20200623,21.25,21.25,20.9,21,442380 HHS,20200623,4.47,4.59,4.38,4.45,4036770 HID,20200623,3.02,3.02,2.87,2.94,440780 HII,20200623,14.5,14.75,14.1,14.1,146170 HMC,20200623,14,14,12.75,12.75,15810 HNG,20200623,15.4,15.95,15.3,15.7,675530 HOT,20200623,44.1,44.1,44.1,44.1,0 HPG,20200623,27.3,27.7,26.75,27,11382760 HPX,20200623,26.7,26.7,26.4,26.7,327350 HQC,20200623,1.97,2.1,1.9,1.91,32046590 HRC,20200623,39.35,39.35,39.35,39.35,0 HSG,20200623,12.3,12.45,11.7,11.9,12090280 HSL,20200623,5.34,5.34,5.21,5.3,44800 HT1,20200623,13.8,14.2,13.8,13.9,271490 HTI,20200623,12.65,12.8,12.65,12.8,2650 HTL,20200623,13.8,13.8,13.8,13.8,0 HTN,20200623,19.6,19.6,19.05,19.4,34350 HTV,20200623,12.5,12.9,12.5,12.9,210 HU1,20200623,5.52,5.79,5.52,5.79,1410 HU3,20200623,7.8,7.8,7.8,7.8,10 HUB,20200623,18.4,18.4,17.5,17.9,12320 HVG,20200623,5.4,5.4,5.4,5.4,0 HVH,20200623,10.35,10.35,9.8,9.99,193060 HVN,20200623,27,27.6,26.9,27.1,531200 HVX,20200623,3.17,3.2,3.17,3.17,3530 IBC,20200623,23.7,23.9,23.6,23.9,399080 ICT,20200623,20.75,21.1,20.2,20.8,259410 IDI,20200623,4.6,4.6,4.45,4.52,687610 IJC,20200623,12,12.25,11.9,11.95,371370 ILB,20200623,17.5,17.6,17.35,17.35,23410 IMP,20200623,56.3,58,55.5,58,40610 ITA,20200623,5.61,5.99,5.29,5.29,15035580 ITC,20200623,12.3,12.4,12.3,12.4,1510 ITD,20200623,9.45,9.49,9.4,9.4,47870 JVC,20200623,4.2,4.31,4.15,4.3,1277570 KBC,20200623,15.05,15.2,14.75,14.85,2859720 KDC,20200623,30.15,30.15,29.75,30,276560 KDH,20200623,24.3,24.3,23.9,24.1,900610 KHP,20200623,8.03,8.16,8.03,8.16,2390 KMR,20200623,2.51,2.51,2.43,2.48,50650 KOS,20200623,31.7,32.4,31.6,32.2,582720 KPF,20200623,16.45,16.45,16.45,16.45,0 KSB,20200623,25.9,26.2,24.5,25.05,1313520 L10,20200623,13.9,13.9,13.9,13.9,0 LAF,20200623,7.8,7.8,7.8,7.8,140 LBM,20200623,30.5,30.5,30,30.5,110 LCG,20200623,7.7,7.85,7.5,7.8,625330 LCM,20200623,0.7,0.74,0.7,0.7,45240 LDG,20200623,7.1,7.38,6.96,6.98,8435720 LEC,20200623,14.95,15.7,14.95,15.7,1110 LGC,20200623,40,42.7,40,42.7,15110 LGL,20200623,5.81,6,5.79,5.97,222760 LHG,20200623,18.55,18.6,17.4,17.8,1160910 LIX,20200623,60.4,61.8,60.4,61.3,244630 LM8,20200623,15.4,15.4,15,15.25,50 LSS,20200623,5,5.09,4.95,5.06,31280 MBB,20200623,17.5,17.65,17.45,17.5,3682810 MCG,20200623,1.77,1.83,1.76,1.83,25160 MCP,20200623,11.8,11.8,11.8,11.8,10 MDG,20200623,11.7,11.7,11.7,11.7,0 MHC,20200623,5.24,5.26,5.2,5.26,1259490 MSH,20200623,35.45,35.45,34.45,34.6,90390 MSN,20200623,58,59.5,58,58.4,1453290 MWG,20200623,85.9,86.4,85.3,85.3,801600 NAF,20200623,24,24,23.8,23.9,36680 NAV,20200623,21.25,21.25,21.25,21.25,300 NBB,20200623,18.4,18.85,18.4,18.8,40270 NCT,20200623,64.9,65,64.3,64.3,22950 NHH,20200623,45.622,45.968,42.755,45.079,216513 NKG,20200623,8,8,7.78,7.8,2539350 NLG,20200623,25.35,25.35,24.8,25,2360900 NNC,20200623,47.7,49,47.7,48.7,6080 NSC,20200623,62.6,63.4,62.6,63.1,1920 NT2,20200623,22.35,22.45,21.9,21.95,507350 NTL,20200623,16.55,16.6,16.25,16.4,271670 NVL,20200623,58.5,59,58.1,58.3,780790 NVT,20200623,5.25,5.25,5.15,5.15,810 OGC,20200623,3.58,3.73,3.57,3.6,1918870 OPC,20200623,58.5,58.5,54.1,54.1,150 PAC,20200623,22.3,22.35,21.8,21.9,16050 PAN,20200623,21.2,21.2,20.9,21,30260 PC1,20200623,18,18,17.5,17.75,211510 PDN,20200623,72.9,78,72,78,8660 PDR,20200623,26.05,26.2,24.5,25.05,709000 PET,20200623,8.66,9.06,8.52,9,3028910 PGC,20200623,13.6,13.85,13.5,13.55,49500 PGD,20200623,29.1,29.2,29,29.1,3030 PGI,20200623,18.15,18.15,16.5,16.5,2130 PHC,20200623,11,11.5,10.95,11.5,327400 PHR,20200623,52.3,53,51,52.1,1245440 PIT,20200623,4.2,4.2,4,4,1470 PJT,20200623,10.5,10.6,10.5,10.6,2770 PLP,20200623,12.8,13.5,12.5,13.15,1905550 PLX,20200623,45.9,46.5,45.1,46.25,2106770 PME,20200623,64.9,64.9,63.6,63.6,11110 PMG,20200623,12.1,12.1,12.1,12.1,4140 PNC,20200623,9.6,9.6,9.6,9.6,0 PNJ,20200623,59.5,60.5,59.1,59.8,693580 POM,20200623,6.1,6.35,6,6.24,70500 POW,20200623,10.5,10.6,10.4,10.5,3121350 PPC,20200623,24.7,25.5,24.7,25,326960 PTB,20200623,51,52.3,50.8,51.4,190590 PTC,20200623,9.2,9.2,9.2,9.2,240 PTL,20200623,3.35,3.49,3.35,3.45,23080 PVD,20200623,10.85,11,10.65,10.9,4944590 PVT,20200623,11.05,11.3,10.85,10.95,893230 PXI,20200623,2.75,2.92,2.75,2.85,15480 PXS,20200623,4.9,5.08,4.9,5.08,268020 PXT,20200623,1.77,2,1.77,1.9,141600 QBS,20200623,3.59,3.59,3.29,3.29,851720 QCG,20200623,8.3,8.5,8.1,8.2,456390 RAL,20200623,75.7,76,75,75.5,5660 RDP,20200623,8.5,8.7,8.2,8.7,7630 REE,20200623,31.4,31.5,31.25,31.35,266000 RIC,20200623,4.53,5,4.53,5,870 ROS,20200623,3.12,3.23,3.09,3.17,23989270 S4A,20200623,27,27,27,27,10 SAB,20200623,165,167.1,164,164,38700 SAM,20200623,9.6,9.66,9.53,9.56,40390 SAV,20200623,8.373,8.55,8.285,8.373,20035 SBA,20200623,14,14.3,14,14.1,10090 SBT,20200623,14.8,15.15,14.8,15,2294090 SBV,20200623,10,10.1,9.95,10,110500 SC5,20200623,18.05,19.7,18.05,19.7,110 SCD,20200623,23,23,22.75,22.8,10130 SCR,20200623,6.7,7.1,6.54,6.55,7645730 SCS,20200623,122,122.5,121.7,121.8,10030 SFC,20200623,22.8,22.8,22.8,22.8,1190 SFG,20200623,6.2,6.2,5.86,5.96,39560 SFI,20200623,18.55,19,18.5,19,6920 SGN,20200623,72,72,70.2,72,8340 SGR,20200623,16.9,16.9,16.9,16.9,0 SGT,20200623,6.1,6.2,6.1,6.2,3100 SHA,20200623,4.2,4.3,4.2,4.28,3880 SHI,20200623,9.15,9.15,9.03,9.11,553500 SHP,20200623,24.9,24.9,24.9,24.9,10 SII,20200623,17.7,17.7,17.7,17.7,40 SJD,20200623,17.3,17.35,17.3,17.3,24650 SJF,20200623,3.52,3.52,3.09,3.18,3824110 SJS,20200623,22.4,22.4,21.5,21.6,127240 SKG,20200623,10.2,10.4,10.2,10.25,87910 SMA,20200623,12.35,12.35,12.35,12.35,21000 SMB,20200623,31.2,31.4,31.2,31.3,4020 SMC,20200623,10.9,10.9,10.8,10.8,4330 SPM,20200623,10.65,11,10.5,10.9,130 SRC,20200623,16,16,15.8,15.8,16930 SRF,20200623,14.95,14.95,13.95,14.85,240 SSC,20200623,55.5,55.5,55.3,55.3,290 SSI,20200623,15.45,16.25,15.45,16.1,14025040 ST8,20200623,12.95,12.95,12.25,12.95,120 STB,20200623,11.65,11.8,11.4,11.55,12607230 STG,20200623,14.65,14.65,14.65,14.65,10 STK,20200623,16.9,17,16.6,16.75,121270 SVC,20200623,73.457,73.457,73.457,73.457,203 SVI,20200623,69.6,69.6,69.5,69.5,2090 SVT,20200623,19.65,19.65,19.65,19.65,100 SZC,20200623,20.35,20.8,19.8,20.4,977000 SZL,20200623,42.5,42.9,41.2,42.35,85630 TAC,20200623,34.5,36,34.5,35.75,9930 TBC,20200623,22.55,22.55,22.55,22.55,0 TCB,20200623,20.75,20.8,20.6,20.65,1173850 TCD,20200623,9.9,10,9.56,10,30190 TCH,20200623,21.3,22.85,20.95,22.5,8649860 TCL,20200623,25.651,25.744,25.003,25.096,96344 TCM,20200623,20.55,20.55,20.1,20.25,546300 TCO,20200623,8.586,9.423,8.586,9.423,83 TCR,20200623,3.08,3.08,3.08,3.08,0 TCT,20200623,30.7,30.8,30.65,30.8,19890 TDC,20200623,8.15,8.25,8.15,8.2,189060 TDG,20200623,2,2,1.89,1.95,725100 TDH,20200623,9.55,10.1,9.55,9.75,2548220 TDM,20200623,23.8,24,23.7,23.7,100520 TDW,20200623,26.64,26.64,26.64,26.64,101 TEG,20200623,4.65,4.65,4.33,4.33,54330 TGG,20200623,1.3,1.35,1.27,1.29,453200 THG,20200623,49.93,50.2,49.301,49.841,11060 THI,20200623,26.3,26.3,26.3,26.3,0 TIP,20200623,21.3,21.55,20.55,21.25,191990 TIX,20200623,29.15,29.15,29.15,29.15,200 TLD,20200623,6.9,7.3,6.9,7.03,96000 TLG,20200623,33.6,33.95,33.3,33.3,254280 TLH,20200623,3.58,3.64,3.55,3.57,68020 TMP,20200623,35.1,36,35.1,36,40 TMS,20200623,25.2,26,25.2,26,206930 TMT,20200623,5.6,5.98,5.6,5.98,4280 TN1,20200623,62.9,62.9,62.5,62.9,1090 TNA,20200623,18,18.45,17.75,18.2,535120 TNC,20200623,22,22,22,22,0 TNI,20200623,6.12,6.12,5.32,5.32,12225660 TNT,20200623,1.82,1.88,1.81,1.85,120930 TPB,20200623,21.4,21.4,20.75,21.3,145090 TPC,20200623,8.75,8.75,8.1,8.29,50 TRA,20200623,59.4,59.4,57.5,57.5,120 TRC,20200623,30.3,30.9,30.3,30.4,187770 TS4,20200623,3.55,3.55,3.41,3.52,25070 TSC,20200623,3.02,3.15,3.01,3.1,1757490 TTB,20200623,5.69,5.8,5.35,5.7,1747780 TTE,20200623,13.85,13.85,13.85,13.85,0 TTF,20200623,3.18,3.25,3.08,3.11,2345980 TV2,20200623,82.2,84.1,82.2,83.9,56930 TVB,20200623,8.06,8.56,8,8.56,726320 TVS,20200623,10.45,10.5,10.45,10.5,15500 TVT,20200623,20,20,20,20,810 TYA,20200623,14.55,14.7,14.55,14.7,53050 UDC,20200623,3.86,3.86,3.59,3.6,119080 UIC,20200623,38.7,38.9,38.2,38.2,11390 VAF,20200623,9.196,9.196,9.196,9.196,10 VCB,20200623,85.5,87,85.3,86,917230 VCF,20200623,225,226,223.1,225,590 VCI,20200623,23.3,24.25,23,23.85,1347280 VDP,20200623,33.35,34.85,33.35,33.4,60 VDS,20200623,5.8,5.99,5.8,5.99,22460 VFG,20200623,38.1,39,38.1,39,310 VGC,20200623,19.65,19.8,19.1,19.4,603340 VHC,20200623,38,38,37.2,37.8,412990 VHM,20200623,78.7,78.7,76.1,77.7,2146280 VIC,20200623,96.2,96.3,94.2,94.2,432630 VID,20200623,7.87,7.87,7.87,7.87,19690 VIP,20200623,5.52,5.6,5.45,5.56,295540 VIS,20200623,17.3,18.6,17.3,18.6,670 VJC,20200623,108.5,111,108.2,109.4,277520 VMD,20200623,21.3,21.3,21.3,21.3,20 VND,20200623,13.4,13.95,13.35,13.8,1651840 VNE,20200623,4.33,4.34,4.28,4.3,331890 VNG,20200623,15.2,15.2,14.9,14.95,174270 VNL,20200623,13.5,13.5,13.5,13.5,0 VNM,20200623,114.491,114.886,114.096,114.491,1077485 VNS,20200623,10.25,10.3,10.25,10.3,3070 VOS,20200623,1.64,1.64,1.6,1.61,237680 VPB,20200623,22.7,22.85,22.4,22.75,2034230 VPD,20200623,14.5,14.5,14.5,14.5,5000 VPG,20200623,19.85,20,19.6,20,85340 VPH,20200623,4.62,4.62,4.5,4.59,57010 VPI,20200623,41.9,42.5,41.9,42,1196350 VPS,20200623,9.36,9.36,9.36,9.36,0 VRC,20200623,7.92,8.25,7.8,7.99,185000 VRE,20200623,27.6,27.6,27.1,27.2,1019600 VSC,20200623,27.7,28.4,27.5,27.8,171890 VSH,20200623,17.5,17.5,17.4,17.5,9400 VSI,20200623,21.4,22.45,21.1,22.45,110 VTB,20200623,10,10.2,10,10.2,8240 VTO,20200623,7.65,7.7,7.6,7.63,28780 YBM,20200623,4.6,4.91,4.6,4.9,18220 YEG,20200623,54,54.7,53.9,54.7,43470 AAA,20200622,13.05,13.3,12.9,13.05,2209930 AAM,20200622,11.1,11.1,11.1,11.1,500 ABS,20200622,11.4,11.65,11.15,11.65,256190 ABT,20200622,31.05,31.5,31.05,31.5,60 ACC,20200622,19.05,19.05,18.6,18.6,390 ACL,20200622,23.85,23.9,23.5,23.8,23550 ADS,20200622,9.95,9.95,9.4,9.45,2580 AGG,20200622,27.4,27.5,26.7,27.4,340750 AGM,20200622,15.4,15.4,15,15.1,44290 AGR,20200622,3.75,3.75,3.68,3.68,388560 AMD,20200622,3.58,3.6,3.41,3.42,4832660 ANV,20200622,18.65,18.7,18.3,18.45,158530 APC,20200622,21.6,21.6,20.9,21,51710 APG,20200622,9.1,9.2,8.8,9.01,488140 ASM,20200622,5.95,6.19,5.95,6.08,2549670 ASP,20200622,5.54,5.75,5.53,5.7,45650 AST,20200622,52.3,52.5,51,51.8,110190 ATG,20200622,0.78,0.83,0.73,0.73,103510 BBC,20200622,49,49.9,48,49.9,5430 BCE,20200622,7.95,8.09,7.95,8.09,172130 BCG,20200622,6.29,6.29,6.15,6.25,219560 BFC,20200622,11.962,12.716,11.962,12.669,771951 BHN,20200622,54.6,54.6,53.1,54.5,6400 BIC,20200622,20.4,20.5,20.2,20.3,99530 BID,20200622,41.5,41.85,40.8,41.3,622920 BMC,20200622,11.5,11.85,11.4,11.45,16610 BMI,20200622,22,22,21.35,22,259580 BMP,20200622,54,55.5,54,55,438090 BRC,20200622,10.05,10.05,10.05,10.05,0 BSI,20200622,8.2,8.39,8.2,8.3,86520 BTP,20200622,14.9,14.9,14.6,14.9,21420 BTT,20200622,38.95,39,38,38.5,4300 BVH,20200622,49.5,49.8,48.5,49,570410 BWE,20200622,24.3,24.4,23.95,24.15,173190 C32,20200622,23.65,24,23.4,24,35650 C47,20200622,9.9,9.9,9.9,9.9,20 CAV,20200622,69.2,69.2,69.2,69.2,70 CCI,20200622,13.3,13.8,13.3,13.8,20 CCL,20200622,7.05,7.15,6.9,6.92,224310 CDC,20200622,17.4,20,17.4,20,180 CEE,20200622,15.5,15.5,15.5,15.5,30 CHP,20200622,19.1,19.1,19,19,10200 CIG,20200622,2.66,2.66,2.49,2.63,22760 CII,20200622,19.15,19.25,18.95,19,1291490 CKG,20200622,11.034,11.402,10.85,11.034,706616 CLC,20200622,26.95,26.95,26.55,26.95,3870 CLG,20200622,1.7,1.7,1.59,1.59,343730 CLL,20200622,30,30,30,30,0 CLW,20200622,24.65,24.65,24.65,24.65,0 CMG,20200622,30.7,31.4,30.1,30.7,52130 CMV,20200622,13.45,13.55,12.75,13.55,70 CMX,20200622,17.5,17.5,16.8,17.05,380440 CNG,20200622,20.8,20.8,20.5,20.55,50900 COM,20200622,40,42.8,40,42.8,320 CRC,20200622,11.6,11.65,11.55,11.65,105080 CRE,20200622,18.35,19.2,18.3,19.2,2354320 CSM,20200622,15.1,15.5,14.85,15.2,75620 CSV,20200622,22.8,22.8,22.3,22.3,207250 CTD,20200622,64,67.8,64,67.8,680980 CTF,20200622,21.15,21.4,20.7,21.25,131920 CTG,20200622,23.3,23.7,23.25,23.45,2986770 CTI,20200622,17.35,17.7,17.2,17.25,308190 CTS,20200622,7.24,7.5,7.24,7.39,240070 CVT,20200622,18,18.2,17.75,17.9,136030 D2D,20200622,58.5,59.2,58.2,58.5,85990 DAG,20200622,5.8,6.08,5.8,6.08,690070 DAH,20200622,15.75,15.8,15.55,15.6,386150 DAT,20200622,7.8,7.8,7.8,7.8,10 DBC,20200622,51.7,53.2,51.1,53.2,3229580 DBD,20200622,47.5,47.5,47.15,47.35,26870 DCL,20200622,21.9,21.95,21.4,21.7,57390 DCM,20200622,8.88,9.42,8.87,9.42,6138070 DGW,20200622,34.7,37,34.7,37,862730 DHA,20200622,29.9,30,29.8,29.8,19990 DHC,20200622,34.5,34.5,34.15,34.2,307480 DHG,20200622,92.1,92.8,92.1,92.4,3020 DHM,20200622,9.3,9.3,9.11,9.24,17350 DIC,20200622,1.96,2.02,1.94,1.96,300250 DIG,20200622,12.4,12.4,12.1,12.35,718120 DLG,20200622,1.89,1.92,1.81,1.81,8548300 DMC,20200622,51.4,52,51.2,51.6,97920 DPG,20200622,24.6,25.6,24.6,25,442490 DPM,20200622,14.5,15.35,14.45,15.35,8819740 DPR,20200622,38.3,38.3,37.95,38.2,3170 DQC,20200622,16.5,17,16.5,16.95,43630 DRC,20200622,19.4,20,19.3,19.95,778320 DRH,20200622,8.45,8.5,8.21,8.38,1580400 DRL,20200622,51,51,51,51,0 DSN,20200622,46.9,47.2,46.9,46.9,13660 DTA,20200622,4.77,4.77,4.16,4.18,87320 DTL,20200622,11.05,11.05,11.05,11.05,0 DTT,20200622,13.5,13.5,13.5,13.5,0 DVP,20200622,34.3,34.4,34.2,34.4,13450 DXG,20200622,12.8,12.95,12.55,12.6,3918460 DXV,20200622,2.35,2.47,2.3,2.44,5220 E1VFVN30,20200622,13.5,13.55,13.41,13.55,1087470 EIB,20200622,18,18.25,17.8,18.2,105170 ELC,20200622,5.7,6.07,5.7,5.89,130650 EMC,20200622,19,19,19,19,0 EVE,20200622,9.94,9.94,9.81,9.81,6540 EVG,20200622,4.75,4.88,4.54,4.58,1231660 FCM,20200622,6.42,6.42,6.31,6.4,47680 FCN,20200622,10.25,10.25,9.95,10.1,1141000 FDC,20200622,11.95,11.95,11.2,11.7,1530 FIR,20200622,30.75,30.8,30.4,30.4,100600 FIT,20200622,8.6,8.62,8.19,8.2,1102890 FLC,20200622,3.7,3.83,3.65,3.83,16611440 FMC,20200622,29.628,30.59,29.339,29.628,350584 FPT,20200622,47,47,46.85,47,787180 FRT,20200622,25.3,25.8,25.15,25.5,643150 FTM,20200622,1.82,1.89,1.79,1.85,613810 FTS,20200622,12.75,12.95,12.55,12.8,166310 FUESSVFL,20200622,9.5,9.55,9.5,9.55,11700 FUEVFVND,20200622,12.2,12.2,12.07,12.2,211160 GAB,20200622,155.9,155.9,151.1,151.5,22540 GAS,20200622,73.2,73.7,73,73.1,227680 GDT,20200622,29.8,30.1,29.8,30.1,27530 GEG,20200622,20.2,20.2,19.6,20,466120 GEX,20200622,17,17.4,17,17.35,1027620 GIL,20200622,18.6,18.85,18.6,18.7,82620 GMC,20200622,19.2,19.5,18.8,19.3,50610 GMD,20200622,19.65,19.8,19.6,19.8,377800 GSP,20200622,10.7,10.9,10.65,10.9,1090 GTA,20200622,10.4,10.45,10.4,10.45,290 GTN,20200622,17.7,18,17.5,17.8,717610 GVR,20200622,12.7,12.7,12.4,12.45,1125510 HAG,20200622,5.26,5.38,5.19,5.19,3852740 HAH,20200622,10.787,10.787,10.605,10.605,113138 HAI,20200622,3.71,3.8,3.61,3.61,5054370 HAP,20200622,3.186,3.214,3.131,3.177,150127 HAR,20200622,3.44,3.63,3.44,3.55,839530 HAS,20200622,6.9,7.4,6.9,7.29,2460 HAX,20200622,11.85,12.4,11.85,12.15,144050 HBC,20200622,12.15,12.5,11.85,12.1,8030190 HCD,20200622,3.36,3.39,3.25,3.36,263150 HCM,20200622,19.55,19.55,19.15,19.4,1844190 HDB,20200622,26.95,26.95,26.15,26.5,644540 HDC,20200622,17,17,16.6,16.6,709720 HDG,20200622,21.65,21.65,21,21.25,351020 HHS,20200622,4.55,4.63,4.46,4.49,2581850 HID,20200622,3.06,3.06,2.97,3.02,319700 HII,20200622,14.9,14.9,14,14.5,201780 HMC,20200622,13.4,13.4,12.7,13.4,26270 HNG,20200622,15.65,15.65,15.4,15.4,380480 HOT,20200622,44.1,44.1,44.1,44.1,0 HPG,20200622,27.4,27.8,26.95,27.3,9729970 HPX,20200622,26.7,26.7,26.6,26.7,462190 HQC,20200622,2.23,2.33,2.04,2.04,30387330 HRC,20200622,39.35,39.35,39.35,39.35,10 HSG,20200622,12,12.3,11.95,12.1,11271100 HSL,20200622,5.14,5.4,5.14,5.34,92710 HT1,20200622,13.95,13.95,13.75,13.8,162160 HTI,20200622,12.7,12.7,12.65,12.65,3850 HTL,20200622,13.8,13.8,13.8,13.8,0 HTN,20200622,18.55,19.7,18.55,19.65,175830 HTV,20200622,12.8,12.9,12.6,12.9,4590 HU1,20200622,5.6,5.93,5.6,5.93,530 HU3,20200622,7.5,7.5,7.5,7.5,0 HUB,20200622,17.3,18.5,16.8,18,13850 HVG,20200622,5.4,5.4,5.4,5.4,0 HVH,20200622,10,10.65,9.9,10.35,316920 HVN,20200622,27.25,27.25,26.75,27,872120 HVX,20200622,3.4,3.4,3.4,3.4,0 IBC,20200622,23.45,23.7,23.45,23.7,278970 ICT,20200622,19.2,19.75,18.6,19.75,239410 IDI,20200622,4.51,4.65,4.51,4.53,1618290 IJC,20200622,12.3,12.35,12,12.15,321170 ILB,20200622,17.25,17.5,17.25,17.5,41540 IMP,20200622,55.4,56.5,55.4,56.3,11850 ITA,20200622,5.67,5.67,5.57,5.67,20213520 ITC,20200622,13.3,13.3,11.75,12.3,590 ITD,20200622,9.49,9.49,9.1,9.46,101600 JVC,20200622,4.7,4.7,4.12,4.13,1140980 KBC,20200622,15.1,15.35,15.05,15.05,2588880 KDC,20200622,30.45,30.45,29.8,30.15,315750 KDH,20200622,24.5,24.5,23.95,24.25,566040 KHP,20200622,8.3,8.3,8.28,8.28,2100 KMR,20200622,2.45,2.56,2.4,2.51,146070 KOS,20200622,32.8,33,31,32,1090460 KPF,20200622,16.45,16.45,16.45,16.45,0 KSB,20200622,25.05,26,25.05,25.9,1233250 L10,20200622,13.9,13.9,13.9,13.9,60 LAF,20200622,8,8,7.44,7.99,510 LBM,20200622,29,30.6,28.5,30.5,1630 LCG,20200622,7.9,7.99,7.74,7.8,826160 LCM,20200622,0.77,0.77,0.7,0.7,62440 LDG,20200622,7.58,7.58,7.22,7.27,11525220 LEC,20200622,15.2,15.2,15.2,15.2,350 LGC,20200622,37.2,40,37.2,40,1090 LGL,20200622,5.94,6.07,5.81,5.94,259790 LHG,20200622,18.55,18.8,18.55,18.7,133600 LIX,20200622,59,60,59,59.8,175060 LM8,20200622,15.4,15.4,14.5,15,1630 LSS,20200622,5.14,5.14,4.96,5,25890 MBB,20200622,17.55,17.75,17.45,17.5,2622880 MCG,20200622,1.74,1.86,1.74,1.76,6320 MCP,20200622,12.25,12.25,12.25,12.25,10 MDG,20200622,11.3,11.7,11.3,11.7,200 MHC,20200622,4.91,4.92,4.9,4.92,421530 MSH,20200622,35,35.7,34.4,35,191040 MSN,20200622,57.5,58.5,57.5,58.3,1621780 MWG,20200622,85.2,86.8,84.6,85.9,941430 NAF,20200622,24.3,24.3,23.8,24,21940 NAV,20200622,22.8,22.8,22.8,22.8,0 NBB,20200622,18.35,18.9,18.35,18.45,23310 NCT,20200622,65,65.1,64.4,64.9,32840 NHH,20200622,46.66,46.907,43.052,45.622,246607 NKG,20200622,7.99,8.12,7.9,7.96,1850610 NLG,20200622,25.4,25.45,24.95,25.35,854190 NNC,20200622,49,49.45,47.7,47.7,6600 NSC,20200622,62.7,62.7,62.3,62.6,1250 NT2,20200622,21.3,22.35,21,22.35,721260 NTL,20200622,16.4,16.75,16.35,16.55,347000 NVL,20200622,59.5,60.3,58,59,2037200 NVT,20200622,5.29,5.29,5.1,5.25,9520 OGC,20200622,3.74,3.74,3.58,3.6,3170950 OPC,20200622,58,58,57,57,490 PAC,20200622,21.775,21.97,21.678,21.775,11603 PAN,20200622,21.1,21.3,20.9,21.2,29620 PC1,20200622,17.4,18.2,17.3,17.7,496020 PDN,20200622,73.7,73.9,70,73.5,160 PDR,20200622,23.6,24.8,23.6,24.8,358150 PET,20200622,8.44,8.5,8.38,8.47,1092920 PGC,20200622,13.9,13.9,13.5,13.6,55080 PGD,20200622,29.15,29.25,29.15,29.15,40 PGI,20200622,17,17,17,17,400 PHC,20200622,11,11.05,10.7,11,310510 PHR,20200622,52.3,53.4,52,52.6,856220 PIT,20200622,4.2,4.2,3.86,4.1,16980 PJT,20200622,10.4,10.9,10.4,10.9,700 PLP,20200622,12,12.65,11.85,12.65,1853640 PLX,20200622,46,46.3,45.1,46,1997120 PME,20200622,65,65,64,64.5,1740 PMG,20200622,12.15,12.15,11.95,12.1,7590 PNC,20200622,9.34,9.6,9.34,9.6,30 PNJ,20200622,59.4,59.6,58.8,59.1,450920 POM,20200622,6.2,6.2,6.1,6.2,28990 POW,20200622,10.6,10.7,10.45,10.5,3155170 PPC,20200622,24.45,24.7,24.3,24.7,66330 PTB,20200622,53,53,51,51.5,212100 PTC,20200622,9.15,9.15,9.15,9.15,6000 PTL,20200622,3.43,3.43,3.35,3.4,4710 PVD,20200622,10.8,10.9,10.6,10.7,2974240 PVT,20200622,10.8,11.15,10.8,11.15,842550 PXI,20200622,2.6,2.75,2.6,2.75,600 PXS,20200622,4.75,4.75,4.66,4.75,52680 PXT,20200622,1.77,2.02,1.77,1.9,482620 QBS,20200622,3.48,3.53,3.45,3.53,381980 QCG,20200622,8.8,8.8,8.35,8.35,1059320 RAL,20200622,75.5,75.9,75,75.4,8370 RDP,20200622,8.4,9,8.38,8.5,16070 REE,20200622,31.2,31.4,31.1,31.25,205170 RIC,20200622,4.73,4.85,4.73,4.85,800 ROS,20200622,3.12,3.15,3.07,3.09,11835510 S4A,20200622,27,27,27,27,300 SAB,20200622,169,169,166,166,52660 SAM,20200622,9.59,9.6,9.45,9.6,73790 SAV,20200622,8.206,8.594,8.197,8.285,13228 SBA,20200622,14,14,14,14,10000 SBT,20200622,14.55,14.85,14.55,14.8,2095740 SBV,20200622,10.1,10.1,10,10,33900 SC5,20200622,18.8,18.8,18.7,18.75,160 SCD,20200622,22,22,22,22,10 SCR,20200622,6.63,6.64,6.5,6.64,7206370 SCS,20200622,122,123.5,121.7,121.8,18490 SFC,20200622,21.45,23,21.45,23,60 SFG,20200622,5.7,6,5.62,6,45640 SFI,20200622,18.2,18.5,18.15,18.5,4260 SGN,20200622,70,72.4,70,71,670 SGR,20200622,16.9,16.9,16.9,16.9,20 SGT,20200622,6,6,5.9,6,2160 SHA,20200622,4.25,4.3,4.22,4.29,10260 SHI,20200622,9,9.2,9,9.15,554930 SHP,20200622,24.5,24.5,24.5,24.5,2030 SII,20200622,17.65,17.65,17.65,17.65,10 SJD,20200622,17.5,17.5,17.2,17.4,27390 SJF,20200622,3.24,3.32,2.9,3.32,7237170 SJS,20200622,22.75,22.95,21.95,22.1,79450 SKG,20200622,10.5,10.5,10.2,10.25,122240 SMA,20200622,13.1,13.1,12.2,12.3,29030 SMB,20200622,31.5,31.6,31.5,31.5,820 SMC,20200622,10.6,10.9,10.5,10.9,16750 SPM,20200622,10.65,10.65,10.65,10.65,0 SRC,20200622,15.607,15.607,15.37,15.607,25264 SRF,20200622,15.2,15.3,13.4,14.95,780 SSC,20200622,59.4,59.4,59.4,59.4,70 SSI,20200622,15.3,15.5,14.95,15.2,3766890 ST8,20200622,12.3,12.3,12.2,12.2,110 STB,20200622,12,12,11.65,11.7,10790120 STG,20200622,13.2,14.5,13.2,14.5,3200 STK,20200622,17,17.2,16.75,16.9,94130 SVC,20200622,72.964,73.457,72.964,73.457,16988 SVI,20200622,69.1,69.5,69.1,69.5,1260 SVT,20200622,21.1,21.1,21.1,21.1,100 SZC,20200622,20.7,20.85,20.3,20.55,691320 SZL,20200622,43.1,43.4,42.4,43,40530 TAC,20200622,36,36,35.4,35.75,5930 TBC,20200622,23,23.05,22.55,22.55,5100 TCB,20200622,20.95,20.95,20.5,20.75,1166650 TCD,20200622,8.78,9.37,8.76,9.37,25320 TCH,20200622,21.4,21.55,20.9,21.45,887840 TCL,20200622,25.466,25.929,25.466,25.79,151903 TCM,20200622,20.7,20.9,20.35,20.55,971570 TCO,20200622,9.23,9.23,9.23,9.23,10 TCR,20200622,3.09,3.09,2.85,3.08,11220 TCT,20200622,30.2,32.4,30.1,30.7,68770 TDC,20200622,8.19,8.19,8.1,8.14,124980 TDG,20200622,2.12,2.12,2,2,642440 TDH,20200622,9.7,9.79,9.5,9.56,1527390 TDM,20200622,23.8,24.1,23.75,23.8,193380 TDW,20200622,26.64,26.64,26.64,26.64,0 TEG,20200622,4.55,4.75,4.25,4.65,44640 TGG,20200622,1.4,1.4,1.3,1.35,714760 THG,20200622,51.19,51.19,49.751,49.751,6169 THI,20200622,26.3,26.3,26.3,26.3,0 TIP,20200622,21.35,21.5,21.2,21.25,107510 TIX,20200622,27.25,27.25,27.25,27.25,10 TLD,20200622,7.45,7.45,7,7.35,450980 TLG,20200622,34,34,33.3,33.5,191570 TLH,20200622,3.45,3.65,3.45,3.57,212800 TMP,20200622,35.6,36,35.6,36,700 TMS,20200622,25.7,25.7,25.65,25.65,1620 TMT,20200622,6,6,6,6,1110 TN1,20200622,64,64,63,63,1910 TNA,20200622,17.5,18,17.5,18,499370 TNC,20200622,19.4,22,19.4,22,40 TNI,20200622,5.1,5.72,5.01,5.72,6393260 TNT,20200622,1.88,1.88,1.8,1.88,347190 TPB,20200622,21,21.3,20.5,20.95,122470 TPC,20200622,8.1,8.2,7.63,8.19,1180 TRA,20200622,59.6,59.6,58,58,640 TRC,20200622,30.45,30.65,29.6,30.5,28450 TS4,20200622,3.47,3.55,3.32,3.55,10560 TSC,20200622,3.19,3.29,3,3,2621050 TTB,20200622,6.07,6.08,5.69,5.69,1065190 TTE,20200622,13.85,13.85,13.85,13.85,0 TTF,20200622,3.26,3.32,3.16,3.18,1828130 TV2,20200622,83.9,84,83.4,83.8,65600 TVB,20200622,8.08,8.08,7.85,8,344500 TVS,20200622,10.5,10.5,10.5,10.5,2820 TVT,20200622,19.85,20,19.8,19.8,5300 TYA,20200622,14.55,14.7,14.4,14.7,100690 UDC,20200622,3.85,3.85,3.83,3.85,89090 UIC,20200622,38.9,39,37.2,39,23220 VAF,20200622,8.599,8.599,8.599,8.599,10 VCB,20200622,85,85.6,85,85.5,1308600 VCF,20200622,223.9,223.9,222,223,190 VCI,20200622,23,23.45,22.8,22.9,459520 VDP,20200622,33.4,35.2,33.35,35,620 VDS,20200622,5.55,5.89,5.55,5.6,23720 VFG,20200622,36.5,38.2,36.5,36.6,90 VGC,20200622,20.5,20.5,19.9,19.95,794280 VHC,20200622,38.5,38.9,37.95,38.2,440810 VHM,20200622,77.3,78.4,76.9,78.3,2797780 VIC,20200622,97,97,95.2,96.9,508020 VID,20200622,7.35,7.36,7.35,7.36,29520 VIP,20200622,5.62,5.76,5.5,5.6,378270 VIS,20200622,18.6,18.6,18.6,18.6,0 VJC,20200622,110,110,108.2,109,276620 VMD,20200622,21,21,21,21,40 VND,20200622,13.3,13.3,13.05,13.2,276600 VNE,20200622,4.29,4.35,4.28,4.29,110880 VNG,20200622,15.3,15.3,15,15.15,216370 VNL,20200622,13.5,13.5,13.5,13.5,0 VNM,20200622,113.504,114.392,113.306,113.899,879054 VNS,20200622,10.5,10.65,10.3,10.3,4430 VOS,20200622,1.68,1.7,1.61,1.64,301950 VPB,20200622,23,23,22.5,22.7,2070530 VPD,20200622,14.6,14.6,14.6,14.6,6000 VPG,20200622,19.2,19.85,19.2,19.85,90660 VPH,20200622,4.57,4.67,4.56,4.6,77400 VPI,20200622,41.15,41.5,41.15,41.4,379220 VPS,20200622,9.9,9.9,9.36,9.36,150 VRC,20200622,8.1,8.19,7.68,7.92,357670 VRE,20200622,27.8,28,27.4,27.6,1559410 VSC,20200622,27.1,27.7,27.05,27.7,85200 VSH,20200622,17.65,17.65,17.65,17.65,2100 VSI,20200622,22,22.8,22,22.6,2060 VTB,20200622,10.2,10.2,10.05,10.15,1380 VTO,20200622,7.62,7.7,7.61,7.61,5470 YBM,20200622,4.47,4.59,4.39,4.59,6810 YEG,20200622,54.1,54.5,53,54,27190 AAA,20200619,12.75,12.9,12.7,12.9,1298560 AAM,20200619,11.05,11.05,11.05,11.05,10 ABS,20200619,11.3,11.5,11,11.5,229110 ABT,20200619,30.55,31,30.55,31,370 ACC,20200619,18.7,19,18.7,19,7000 ACL,20200619,22.8,23.45,22.8,23.45,29660 ADS,20200619,9.56,9.98,9.5,9.98,2540 AGG,20200619,26.9,27.6,26.6,27.4,350110 AGM,20200619,14.8,15.85,14.8,15.4,41010 AGR,20200619,3.6,3.72,3.6,3.72,340420 AMD,20200619,3.51,3.6,3.48,3.57,3605130 ANV,20200619,18,18.7,18,18.65,243200 APC,20200619,20.85,21.6,20.55,21.5,18030 APG,20200619,8.7,9.15,8.7,9.01,423860 ASM,20200619,5.76,5.95,5.7,5.94,2688700 ASP,20200619,5.79,5.8,5.51,5.79,50900 AST,20200619,52.5,53,52.3,52.5,44950 ATG,20200619,0.8,0.84,0.75,0.78,234500 BBC,20200619,47.5,49,47.5,49,70 BCE,20200619,7.95,7.99,7.92,7.95,85830 BCG,20200619,6.24,6.28,6.21,6.23,83330 BFC,20200619,11.632,11.915,11.632,11.915,408275 BHN,20200619,54.9,54.9,53,54.6,1420 BIC,20200619,20.6,20.85,20.3,20.7,140700 BID,20200619,41.2,41.45,40.7,41.45,720420 BMC,20200619,11.15,12,11.15,12,18920 BMI,20200619,22,22.2,21.75,22,118130 BMP,20200619,51.9,54.4,51.5,54,516910 BRC,20200619,10.05,10.05,10.05,10.05,0 BSI,20200619,8.29,8.29,8.05,8.08,15840 BTP,20200619,14.5,14.7,14.25,14.7,35030 BTT,20200619,38.95,38.95,37.1,38.95,3110 BVH,20200619,48,49.5,48,49.5,1296450 BWE,20200619,23.9,24.2,23.75,24.15,82980 C32,20200619,23.6,24.55,23.5,24.35,10780 C47,20200619,10.5,10.6,10.5,10.5,4800 CAV,20200619,69.5,69.5,69.2,69.2,20 CCI,20200619,13.4,13.8,13.35,13.8,5020 CCL,20200619,6.7,7.05,6.7,7.05,247390 CDC,20200619,18.7,18.7,18.7,18.7,910 CEE,20200619,14.2,14.5,14.2,14.5,1130 CHP,20200619,19.1,19.1,19.1,19.1,0 CIG,20200619,2.84,2.84,2.48,2.49,67930 CII,20200619,19.1,19.25,18.95,19.15,1101600 CKG,20200619,10.942,10.988,10.483,10.988,1526633 CLC,20200619,26.4,26.85,26.4,26.8,21350 CLG,20200619,1.72,1.72,1.61,1.7,305840 CLL,20200619,27.4,30,27.4,30,3990 CLW,20200619,24.65,24.65,24.65,24.65,0 CMG,20200619,29.9,30.75,29.9,30.7,55980 CMV,20200619,13.4,13.4,13.4,13.4,10 CMX,20200619,16.5,17.5,16.5,17.2,691160 CNG,20200619,20.7,20.9,20.7,20.8,6610 COM,20200619,41,41,41,41,0 CRC,20200619,11.65,11.65,11.5,11.6,97130 CRE,20200619,18.1,18.4,18.05,18.3,794310 CSM,20200619,15.15,15.3,14.8,15.1,14550 CSV,20200619,22.35,22.8,22.35,22.6,125480 CTD,20200619,62.6,64.9,62.4,63.4,178350 CTF,20200619,21,21.2,20.75,21.15,135200 CTG,20200619,23.15,23.4,22.95,23.35,2865250 CTI,20200619,17.6,17.8,17.2,17.3,734040 CTS,20200619,7.15,7.16,7.03,7.15,74360 CVT,20200619,17.55,18.15,17.55,18,253340 D2D,20200619,58.1,58.3,57.5,58.1,89790 DAG,20200619,5.61,5.72,5.51,5.69,419270 DAH,20200619,15.5,15.8,15.4,15.8,660090 DAT,20200619,7.29,7.29,7.29,7.29,10 DBC,20200619,47,49.75,46.8,49.75,2839410 DBD,20200619,47.5,47.5,46.65,47.45,4470 DCL,20200619,21.2,21.9,21.1,21.8,33170 DCM,20200619,8.5,8.84,8.5,8.81,2790890 DGW,20200619,32.55,34.6,32.5,34.6,915150 DHA,20200619,29,29.95,29,29.95,2510 DHC,20200619,35.5,35.5,34.4,34.5,359300 DHG,20200619,92,93,92,92.1,24170 DHM,20200619,9.25,9.35,9,9.35,32170 DIC,20200619,1.9,1.99,1.88,1.97,310160 DIG,20200619,11.95,12.35,11.95,12.3,1217400 DLG,20200619,1.88,1.98,1.87,1.91,7621230 DMC,20200619,51.5,51.6,51.2,51.4,111750 DPG,20200619,23.6,24.6,23.5,24.6,313000 DPM,20200619,14.1,14.45,14.1,14.35,1992290 DPR,20200619,38,38.7,38,38,17730 DQC,20200619,16.7,16.7,16.6,16.6,6950 DRC,20200619,19.45,19.45,19.15,19.35,124810 DRH,20200619,7.8,8.25,7.69,8.21,2080450 DRL,20200619,51,51,51,51,1700 DSN,20200619,46.4,46.9,46.4,46.55,3060 DTA,20200619,4.38,4.48,3.9,4.47,53060 DTL,20200619,11.05,11.05,11.05,11.05,0 DTT,20200619,13.5,13.5,13.5,13.5,0 DVP,20200619,34,34.5,34,34.3,8710 DXG,20200619,12.1,12.75,12.1,12.7,7431150 DXV,20200619,2.45,2.5,2.3,2.35,23370 E1VFVN30,20200619,13.32,13.5,13.31,13.5,574780 EIB,20200619,17.9,18.25,17.9,18.25,106470 ELC,20200619,5.65,5.7,5.55,5.7,193160 EMC,20200619,19,19,19,19,0 EVE,20200619,9.7,10.15,9.67,9.94,10030 EVG,20200619,4.6,4.92,4.59,4.88,1474010 FCM,20200619,6.39,6.4,6.29,6.4,69390 FCN,20200619,9.85,10,9.73,9.97,862920 FDC,20200619,12.15,12.15,12,12,140 FIR,20200619,30.5,30.65,30.4,30.6,107140 FIT,20200619,7.82,8.36,7.82,8.36,1881020 FLC,20200619,3.5,3.7,3.45,3.69,17439100 FMC,20200619,27.704,29.339,27.704,29.147,489996 FPT,20200619,46.6,47,46.6,47,745470 FRT,20200619,23.85,25.2,23.85,25,1063310 FTM,20200619,1.76,1.89,1.76,1.84,338060 FTS,20200619,12.5,12.9,12.5,12.75,77380 FUESSVFL,20200619,9.45,9.45,9.45,9.45,860 FUEVFVND,20200619,11.9,12.04,11.9,12.04,132810 GAB,20200619,152,156,152,152.3,20550 GAS,20200619,73.2,73.3,72.6,72.6,303720 GDT,20200619,29.6,29.8,29.6,29.8,13480 GEG,20200619,19.4,20.1,19.4,20,488110 GEX,20200619,16.7,17,16.6,17,1538080 GIL,20200619,18.5,18.85,18.3,18.7,108190 GMC,20200619,19.8,19.8,19,19.2,61250 GMD,20200619,19.3,19.65,19.3,19.65,229200 GSP,20200619,10.8,10.9,10.8,10.9,9620 GTA,20200619,10.65,11,10.65,10.75,12670 GTN,20200619,17.2,17.75,17.15,17.7,1052290 GVR,20200619,12.45,12.75,12.45,12.6,1155640 HAG,20200619,4.93,5.31,4.93,5.23,7301580 HAH,20200619,10.377,10.65,10.377,10.65,88575 HAI,20200619,3.5,3.77,3.5,3.7,3163140 HAP,20200619,3.131,3.186,3.058,3.159,124522 HAR,20200619,3.36,3.47,3.33,3.44,667250 HAS,20200619,7.5,7.5,6.85,7.29,2910 HAX,20200619,11.7,11.95,11.7,11.85,91920 HBC,20200619,11.5,12.15,11.5,11.95,6425680 HCD,20200619,3.22,3.39,3.22,3.36,331570 HCM,20200619,18.6,19.45,18.55,19.4,2400720 HDB,20200619,26.35,26.8,26.35,26.8,456590 HDC,20200619,16.25,17,16.2,16.8,1272320 HDG,20200619,21,21.3,20.7,21.3,313520 HHS,20200619,4.5,4.6,4.47,4.54,2681820 HID,20200619,3.01,3.15,2.95,3.06,431850 HII,20200619,14.35,15.3,14.35,14.8,262020 HMC,20200619,12.85,13.35,12.55,12.55,4520 HNG,20200619,15.2,15.6,15.2,15.45,411280 HOT,20200619,41.2,44.1,41.2,44.1,1350 HPG,20200619,27,27.35,27,27.35,10532760 HPX,20200619,26.7,26.75,26.55,26.7,432700 HQC,20200619,1.93,2.2,1.93,2.19,56792480 HRC,20200619,39.35,39.35,39.35,39.35,2500 HSG,20200619,11.5,11.95,11.35,11.9,10618110 HSL,20200619,5.12,5.29,5.12,5.25,48690 HT1,20200619,13.5,13.9,13.5,13.7,190330 HTI,20200619,12.8,12.8,12.65,12.65,10640 HTL,20200619,13.1,13.8,13.1,13.8,1190 HTN,20200619,18.2,18.45,18.05,18.45,38630 HTV,20200619,12.9,12.9,12.6,12.6,210 HU1,20200619,5.98,5.98,5.98,5.98,10 HU3,20200619,7.4,7.5,7.4,7.5,1250 HUB,20200619,18.7,18.7,17.5,18,14840 HVG,20200619,5.4,5.4,5.4,5.4,0 HVH,20200619,9.49,10.05,9.49,10,263570 HVN,20200619,27.5,27.6,27.2,27.35,637820 HVX,20200619,3.17,3.4,3.17,3.4,5200 IBC,20200619,23.35,23.5,23.35,23.5,152100 ICT,20200619,17.6,18.5,17.45,18.5,393260 IDI,20200619,4.35,4.54,4.34,4.52,2268690 IJC,20200619,12,12.25,12,12.2,164100 ILB,20200619,17.45,17.45,17.05,17.25,30190 IMP,20200619,56,56,55.2,55.5,22250 ITA,20200619,4.62,5.3,4.62,5.3,38838950 ITC,20200619,13.4,13.4,12.6,12.6,110 ITD,20200619,9.49,9.49,9.1,9.46,58030 JVC,20200619,4,4.4,4,4.4,1710290 KBC,20200619,14.95,15.1,14.8,15,2879690 KDC,20200619,29.7,30.2,29.7,30.1,290430 KDH,20200619,23.45,24.4,23.45,24.3,876080 KHP,20200619,8,8.29,8,8.2,1990 KMR,20200619,2.46,2.46,2.4,2.45,224150 KOS,20200619,32.4,33,32.4,32.7,426510 KPF,20200619,16.5,16.5,14.9,16.45,130 KSB,20200619,24.1,25.1,24.05,24.9,1133480 L10,20200619,16.5,16.5,14.9,14.9,20 LAF,20200619,8,8,8,8,2250 LBM,20200619,28,29.9,28,28.7,5660 LCG,20200619,7.2,7.7,7.2,7.7,754820 LCM,20200619,0.73,0.76,0.72,0.75,31040 LDG,20200619,7.09,7.09,7.09,7.09,1316220 LEC,20200619,16,17.05,15.1,15.1,2860 LGC,20200619,40,40,40,40,10 LGL,20200619,5.79,5.94,5.78,5.94,560230 LHG,20200619,18.8,18.8,18.45,18.7,298850 LIX,20200619,59.8,60,58.9,59,163270 LM8,20200619,14.4,15.2,14.4,15,690 LSS,20200619,5.19,5.19,5,5.14,37700 MBB,20200619,17.4,17.5,17.3,17.5,3111870 MCG,20200619,1.86,1.98,1.74,1.74,16680 MCP,20200619,13.1,13.1,13.1,13.1,0 MDG,20200619,11.6,11.6,11.6,11.6,100 MHC,20200619,4.3,4.6,4.3,4.6,351430 MSH,20200619,36,36.5,35.7,36,120630 MSN,20200619,57.6,57.7,57,57,2419830 MWG,20200619,84,85.5,83.7,84.5,859830 NAF,20200619,24,24,23.8,24,25030 NAV,20200619,20.5,22.8,20.5,22.8,5330 NBB,20200619,18.55,18.75,18.4,18.75,1580 NCT,20200619,62.4,64.8,62.4,64.8,25500 NHH,20200619,44.485,47.6,44.09,46.215,224939 NKG,20200619,8.07,8.07,7.9,7.99,1233770 NLG,20200619,24.7,25.5,24.6,25.4,2309140 NNC,20200619,48.95,49,47.3,47.3,6090 NSC,20200619,60.9,62.7,60.9,62.7,1750 NT2,20200619,21.35,21.35,21.05,21.25,435120 NTL,20200619,15.9,16.5,15.9,16.25,308700 NVL,20200619,59,61.5,58.5,59.3,2717840 NVT,20200619,5.1,5.29,5.1,5.29,2180 OGC,20200619,3.53,3.75,3.52,3.74,5206490 OPC,20200619,58,58,58,58,100 PAC,20200619,21.482,22.166,21.482,21.775,18270 PAN,20200619,21.5,21.5,20.9,21.3,17660 PC1,20200619,17,17.2,16.95,17.15,153850 PDN,20200619,75,75,69.8,73.5,3380 PDR,20200619,23.8,23.8,23.2,23.2,901950 PET,20200619,8.2,8.3,8.16,8.29,124020 PGC,20200619,13.65,13.9,13.4,13.9,45470 PGD,20200619,28.8,28.9,28.5,28.9,980 PGI,20200619,16.8,17,16.1,17,4180 PHC,20200619,10.75,11,10.6,10.95,292020 PHR,20200619,51.8,52.3,51.7,52.3,865480 PIT,20200619,4.1,4.2,4.1,4.15,300 PJT,20200619,10.8,10.8,10.7,10.7,1430 PLP,20200619,10.4,11.85,10.4,11.85,975230 PLX,20200619,47.2,47.2,45.9,46,1795970 PME,20200619,64.2,64.7,64.2,64.7,780 PMG,20200619,12.2,12.2,12.15,12.15,1040 PNC,20200619,9.34,9.34,9.34,9.34,0 PNJ,20200619,58.1,59.2,58.1,59.1,403300 POM,20200619,6.38,6.39,6.14,6.35,2410 POW,20200619,10.45,10.55,10.4,10.4,5510450 PPC,20200619,24.3,24.5,24.1,24.4,68820 PTB,20200619,52,53,51.5,52,148830 PTC,20200619,9,9.15,9,9.15,15060 PTL,20200619,3.45,3.45,3.4,3.44,5040 PVD,20200619,10.65,10.7,10.5,10.7,3099330 PVT,20200619,10.75,10.8,10.65,10.75,647630 PXI,20200619,2.58,2.76,2.57,2.76,7020 PXS,20200619,4.75,4.75,4.64,4.75,45490 PXT,20200619,1.9,1.9,1.9,1.9,73970 QBS,20200619,3.3,3.3,3.29,3.3,1414420 QCG,20200619,7.8,8.23,7.77,8.23,523790 RAL,20200619,75,75.5,75,75.3,7570 RDP,20200619,8.2,9,8,9,4000 REE,20200619,30.9,31.45,30.8,31.4,224740 RIC,20200619,4.56,4.9,4.55,4.55,2850 ROS,20200619,3.07,3.12,3.05,3.09,9776670 S4A,20200619,27,27,27,27,2500 SAB,20200619,166.3,169,166.3,166.3,26650 SAM,20200619,9.5,9.59,9.3,9.59,96830 SAV,20200619,8.162,8.417,8.153,8.373,9325 SBA,20200619,14,14.2,14,14.2,1620 SBT,20200619,14.95,15,14.55,14.55,3971920 SBV,20200619,10.1,10.1,9.98,10,21380 SC5,20200619,18.45,18.6,17.95,17.95,940 SCD,20200619,22.5,22.5,22.5,22.5,100 SCR,20200619,5.93,6.21,5.9,6.21,3340340 SCS,20200619,123,124,122,122,17900 SFC,20200619,22.8,22.8,22.8,22.8,300 SFG,20200619,5.65,5.7,5.65,5.7,42320 SFI,20200619,18.1,18.1,18.1,18.1,4560 SGN,20200619,71.6,72.5,71.6,72.5,5070 SGR,20200619,15.2,15.9,15.15,15.9,1560 SGT,20200619,5.78,5.9,5.78,5.9,7340 SHA,20200619,4.15,4.27,4.15,4.27,650 SHI,20200619,9.39,9.39,8.92,9.15,1657280 SHP,20200619,24.5,24.5,24.4,24.4,1500 SII,20200619,16.35,17,16.35,17,20 SJD,20200619,17.5,17.5,17.3,17.3,20040 SJF,20200619,2.84,3.26,2.84,3.11,8766940 SJS,20200619,21.5,22.9,21.5,22.75,124530 SKG,20200619,10.35,10.5,10.25,10.45,143050 SMA,20200619,12.3,13.15,12.3,13,3100 SMB,20200619,31.45,31.6,31.45,31.6,1610 SMC,20200619,10.5,10.9,10.3,10.9,28840 SPM,20200619,10.65,10.65,10.65,10.65,0 SRC,20200619,15.654,15.654,15.18,15.607,6493 SRF,20200619,14.7,14.7,14,14.3,210 SSC,20200619,63.8,63.8,63.8,63.8,10 SSI,20200619,15,15.3,14.9,15.3,4986110 ST8,20200619,12.3,12.3,12.3,12.3,10 STB,20200619,11.55,11.95,11.4,11.9,15350170 STG,20200619,14.1,14.1,14.1,14.1,510 STK,20200619,16.7,16.9,16.6,16.9,113910 SVC,20200619,69.02,70.992,69.02,70.992,3306 SVI,20200619,64,69.4,64,69.4,210 SVT,20200619,21.1,21.1,21.1,21.1,110 SZC,20200619,20.5,20.95,20.5,20.7,579010 SZL,20200619,42.2,43.05,42.2,42.6,45320 TAC,20200619,34.8,35.5,34.1,35.2,15850 TBC,20200619,23.6,23.6,23,23,600 TCB,20200619,20.2,20.5,20.2,20.5,632650 TCD,20200619,8.52,8.86,8.52,8.76,8610 TCH,20200619,21.1,21.3,20.8,21.15,1640490 TCL,20200619,24.679,25.281,24.447,25.281,117877 TCM,20200619,20,20.4,19.9,20.4,711230 TCO,20200619,9.038,9.038,9.038,9.038,10 TCR,20200619,3,3,3,3,10000 TCT,20200619,30.7,30.7,30.2,30.65,10830 TDC,20200619,8.12,8.28,8.12,8.19,52900 TDG,20200619,2,2.15,2,2.12,512060 TDH,20200619,9.55,9.7,9.53,9.7,1016600 TDM,20200619,24,24.2,24,24.05,176140 TDW,20200619,26.64,26.64,26.64,26.64,0 TEG,20200619,4.53,4.99,4.53,4.55,40480 TGG,20200619,1.3,1.47,1.3,1.38,1609930 THG,20200619,50.83,51.1,50.56,51.1,4313 THI,20200619,26.3,26.3,26.3,26.3,0 TIP,20200619,21,21.7,21,21.35,58010 TIX,20200619,29.2,29.2,29.2,29.2,0 TLD,20200619,6.96,6.97,6.79,6.97,229610 TLG,20200619,32.4,34.5,32.4,33.3,390770 TLH,20200619,3.38,3.49,3.35,3.45,64740 TMP,20200619,35.6,35.6,35.6,35.6,1300 TMS,20200619,25.65,26,25.6,26,6610 TMT,20200619,5.69,5.99,5.69,5.99,5360 TN1,20200619,64,64,63.2,63.2,700 TNA,20200619,17.3,17.6,17.2,17.6,93330 TNC,20200619,18.4,20.75,18.4,20.75,11880 TNI,20200619,5.43,5.79,5.35,5.35,6144170 TNT,20200619,1.9,1.9,1.83,1.88,74580 TPB,20200619,20.7,21,20.45,21,82100 TPC,20200619,8.2,8.2,8.2,8.2,0 TRA,20200619,57.9,57.9,57.8,57.8,40 TRC,20200619,29,30.5,29,30.5,43110 TS4,20200619,3.61,3.61,3.5,3.51,9920 TSC,20200619,2.94,3.16,2.92,3.13,2089680 TTB,20200619,5.54,5.76,5.39,5.76,1592370 TTE,20200619,13.85,13.85,13.85,13.85,0 TTF,20200619,3.07,3.27,3.04,3.26,4643130 TV2,20200619,79,83.1,78.8,83.1,134480 TVB,20200619,8,8,7.8,7.83,295260 TVS,20200619,10.35,10.5,10.35,10.5,11140 TVT,20200619,20,20.1,20,20,2030 TYA,20200619,14.35,14.55,14.3,14.55,46970 UDC,20200619,3.59,3.6,3.59,3.6,81940 UIC,20200619,37,37.15,36.8,37.15,32450 VAF,20200619,8.041,8.041,8.041,8.041,10 VCB,20200619,85,86,85,85.4,723970 VCF,20200619,220,224.8,218.1,223.9,1360 VCI,20200619,21.9,22.85,21.9,22.8,801950 VDP,20200619,33.35,33.4,33.35,33.4,2330 VDS,20200619,5.7,5.9,5.7,5.9,7430 VFG,20200619,36.5,36.5,36.5,36.5,10 VGC,20200619,20,20.6,19.7,20.5,922180 VHC,20200619,37.6,39,37.6,38.25,749890 VHM,20200619,76.1,77.2,76.1,76.5,1688070 VIC,20200619,91,97.3,91,97.3,1840100 VID,20200619,5.98,6.88,5.98,6.88,63680 VIP,20200619,5.6,5.77,5.6,5.77,323040 VIS,20200619,18.6,18.6,16.8,18.6,300 VJC,20200619,111,111.9,109.5,110,418810 VMD,20200619,20.5,20.5,20.5,20.5,0 VND,20200619,12.9,13.2,12.9,13.2,471300 VNE,20200619,4.2,4.3,4.17,4.29,256330 VNG,20200619,14.65,15.25,14.6,15.25,245520 VNL,20200619,13.5,13.5,13.5,13.5,270 VNM,20200619,113.701,114.984,113.504,113.504,1268094 VNS,20200619,10.3,10.45,10.2,10.45,15340 VOS,20200619,1.64,1.7,1.64,1.68,322440 VPB,20200619,22.4,22.85,22.35,22.8,2450770 VPD,20200619,14.5,14.6,14.5,14.6,31710 VPG,20200619,20,20.15,18.65,18.65,184550 VPH,20200619,4.68,4.69,4.55,4.65,53340 VPI,20200619,41.3,41.6,41.15,41.15,463470 VPS,20200619,9.9,10,9.9,9.9,920 VRC,20200619,8.4,8.4,8,8.25,666560 VRE,20200619,27.5,27.8,26.7,27.8,3677760 VSC,20200619,27.1,27.9,27,27.75,77610 VSH,20200619,17.6,17.65,17.6,17.65,4700 VSI,20200619,22.25,22.25,22.2,22.2,330 VTB,20200619,10.1,10.1,10.1,10.1,10580 VTO,20200619,7.69,8,7.62,7.62,12390 YBM,20200619,4.31,4.6,4.31,4.47,7630 YEG,20200619,53.1,54.9,53.1,54.1,8980 AAA,20200618,12.65,12.8,12.5,12.7,852230 AAM,20200618,11.1,11.1,10.35,10.35,10170 ABS,20200618,11.4,11.6,10.95,11.4,157970 ABT,20200618,32.6,32.6,32.6,32.6,0 ACC,20200618,18.6,20,18.6,19.6,9040 ACL,20200618,23.1,23.1,22.5,22.8,44710 ADS,20200618,9.8,9.95,9.67,9.95,17500 AGG,20200618,27.1,27.3,26.6,27.1,264460 AGM,20200618,14.85,14.9,14.7,14.9,16590 AGR,20200618,3.56,3.67,3.56,3.6,230050 AMD,20200618,3.65,3.85,3.55,3.55,4494210 ANV,20200618,17.85,18.05,17.7,17.9,115790 APC,20200618,21.45,22,20,20.75,39330 APG,20200618,9.2,9.3,8.9,9,518130 ASM,20200618,5.79,5.8,5.67,5.71,2003600 ASP,20200618,5.5,5.7,5.5,5.64,36800 AST,20200618,52,52.3,51.3,52.3,58660 ATG,20200618,0.86,0.88,0.8,0.8,222610 BBC,20200618,47.6,49.5,47.6,49,210 BCE,20200618,7.93,7.94,7.81,7.91,53830 BCG,20200618,6,6.21,6,6.21,86060 BFC,20200618,11.491,11.727,11.491,11.632,166412 BHN,20200618,52.4,54,52.4,53,3150 BIC,20200618,20.15,20.95,20.15,20.9,84910 BID,20200618,40.3,40.6,40,40.5,629450 BMC,20200618,11.2,11.4,11.2,11.4,7930 BMI,20200618,21.85,21.9,21.6,21.9,159490 BMP,20200618,49.7,51.9,49.7,51.5,115710 BRC,20200618,10.05,10.05,10.05,10.05,0 BSI,20200618,8.29,8.29,8,8.05,56910 BTP,20200618,14.6,14.6,14.4,14.5,5840 BTT,20200618,38.95,38.95,38.95,38.95,0 BVH,20200618,47.8,48.35,47.3,48,274450 BWE,20200618,23.9,23.9,23.7,23.9,114270 C32,20200618,23.5,23.6,23.4,23.6,6490 C47,20200618,10.5,10.5,10.3,10.3,1020 CAV,20200618,69.5,69.5,69,69,300 CCI,20200618,13.35,13.8,13.35,13.8,70 CCL,20200618,6.55,6.75,6.55,6.7,104580 CDC,20200618,17.5,17.5,17.5,17.5,500 CEE,20200618,13.15,14.5,13.15,14.5,20 CHP,20200618,19.1,19.1,19.1,19.1,130 CIG,20200618,2.66,2.66,2.66,2.66,22290 CII,20200618,18.9,19.2,18.9,18.9,803050 CKG,20200618,9.655,10.299,9.379,10.299,810502 CLC,20200618,26.4,26.9,26.4,26.6,3730 CLG,20200618,1.51,1.61,1.51,1.61,526480 CLL,20200618,28.2,28.2,28.2,28.2,70 CLW,20200618,24.65,24.65,24.65,24.65,0 CMG,20200618,29.4,29.9,28.8,29.9,35390 CMV,20200618,13.45,13.95,12.55,12.55,2360 CMX,20200618,16.1,16.6,16,16.5,299770 CNG,20200618,20.6,20.7,20.6,20.7,28850 COM,20200618,41,41,41,41,0 CRC,20200618,11.55,11.7,11.4,11.7,113910 CRE,20200618,18.2,18.3,17.95,18,998060 CSM,20200618,14.5,15.1,14.5,15.05,57220 CSV,20200618,22.1,22.4,21.9,22.35,89100 CTD,20200618,60.5,62.8,59.7,62.6,267290 CTF,20200618,21,21.15,20,21.1,160040 CTG,20200618,22.7,23.2,22.7,22.9,1954210 CTI,20200618,17.8,17.9,17.5,17.8,433290 CTS,20200618,7.05,7.13,7,7.1,122610 CVT,20200618,17.5,17.6,17.4,17.6,139830 D2D,20200618,56.5,58.6,56.1,58,83320 DAG,20200618,5.4,5.7,5.38,5.65,427090 DAH,20200618,15.45,15.6,15.15,15.5,612200 DAT,20200618,6.82,6.82,6.82,6.82,0 DBC,20200618,45.1,47.9,44.6,46.5,3627990 DBD,20200618,47.1,47.5,47,47.5,11660 DCL,20200618,21.4,22.25,21.15,21.4,226370 DCM,20200618,8.55,8.57,8.43,8.5,671580 DGW,20200618,30.25,32.35,30.05,32.35,1045410 DHA,20200618,28.8,29,28.7,29,20480 DHC,20200618,34.8,35.5,34.5,35.1,223990 DHG,20200618,92,92.2,91,92,4540 DHM,20200618,9.3,9.3,9.09,9.29,21160 DIC,20200618,1.91,1.97,1.83,1.9,252300 DIG,20200618,11.85,12,11.75,12,807310 DLG,20200618,1.72,1.9,1.71,1.89,12724680 DMC,20200618,51.8,51.8,51,51.4,16180 DPG,20200618,23.1,23.8,23,23.45,114340 DPM,20200618,13.9,14.3,13.85,14.1,1633880 DPR,20200618,38.3,38.7,37.4,37.65,5830 DQC,20200618,16.45,16.85,16.45,16.8,2260 DRC,20200618,18.8,19.5,18.75,19.45,186040 DRH,20200618,7.61,7.83,7.53,7.8,1704380 DRL,20200618,51,51.5,51,51.5,5960 DSN,20200618,46.4,46.7,46.2,46.7,2110 DTA,20200618,4.28,4.47,4.19,4.19,11010 DTL,20200618,10.55,11.25,10.55,11.05,280 DTT,20200618,13.5,13.5,13.5,13.5,0 DVP,20200618,33.75,34,33.75,34,1920 DXG,20200618,11.9,12.15,11.8,12.05,2007040 DXV,20200618,2.6,2.6,2.42,2.45,10540 E1VFVN30,20200618,13.1,13.4,13.1,13.35,332960 EIB,20200618,18.1,18.1,17.8,18.1,269880 ELC,20200618,5.83,5.87,5.54,5.75,201650 EMC,20200618,16.7,19.05,16.7,19,4240 EVE,20200618,9.95,9.95,9.8,9.81,1630 EVG,20200618,4.85,5.04,4.52,4.89,3305770 FCM,20200618,6.4,6.52,6.16,6.4,86630 FCN,20200618,9.56,9.79,9.56,9.69,515390 FDC,20200618,11,12,11,11.9,110 FIR,20200618,30,30.4,30,30.3,97820 FIT,20200618,7.82,8.18,7.55,7.82,3022130 FLC,20200618,3.52,3.6,3.4,3.5,14785500 FMC,20200618,27.319,27.704,26.694,27.704,246246 FPT,20200618,46.3,46.7,46.15,46.6,822980 FRT,20200618,24.1,24.1,23.5,23.8,350840 FTM,20200618,1.92,1.93,1.8,1.8,426390 FTS,20200618,12.2,12.65,12.05,12.4,149940 FUESSVFL,20200618,9.43,9.43,9.37,9.41,18150 FUEVFVND,20200618,12,12,11.8,11.9,37400 GAB,20200618,151.1,155,151,152,46610 GAS,20200618,72.6,73,72,72.2,317660 GDT,20200618,29.6,29.85,28.65,29.65,10810 GEG,20200618,19.15,19.4,18.9,19.4,436240 GEX,20200618,16.25,16.8,16.2,16.6,583740 GIL,20200618,18,19.2,17.85,18.3,162390 GMC,20200618,19.5,19.5,19,19.1,28950 GMD,20200618,19.2,19.45,19.1,19.4,181850 GSP,20200618,10.85,10.85,10.85,10.85,0 GTA,20200618,10.2,11.45,10.2,11.45,2450 GTN,20200618,17,17.2,16.85,17.05,559520 GVR,20200618,12.1,12.8,12.1,12.3,1281740 HAG,20200618,5,5.06,4.94,4.97,3830320 HAH,20200618,10.24,10.377,10.195,10.377,34703 HAI,20200618,3.7,3.79,3.56,3.6,6537560 HAP,20200618,3.168,3.168,3.04,3.131,49513 HAR,20200618,3.33,3.44,3.3,3.36,251540 HAS,20200618,7.3,7.3,7.29,7.29,700 HAX,20200618,11.8,11.8,11.7,11.7,41350 HBC,20200618,11.6,11.75,11.25,11.5,3628110 HCD,20200618,3.28,3.35,3.26,3.3,123940 HCM,20200618,18.45,18.75,18.3,18.55,1217300 HDB,20200618,26.5,26.75,26.3,26.55,683790 HDC,20200618,16,16.2,15.9,16.2,271290 HDG,20200618,20.6,21,20.6,20.85,261210 HHS,20200618,4.3,4.54,4.12,4.5,5157040 HID,20200618,3.02,3.05,2.97,3.02,593960 HII,20200618,14.5,14.5,14.2,14.35,102540 HMC,20200618,12.6,13.4,12,12.5,7580 HNG,20200618,15.35,15.35,15.05,15.2,99280 HOT,20200618,45.7,45.7,45.7,45.7,0 HPG,20200618,25.95,26.85,25.85,26.8,9055090 HPX,20200618,26.75,26.75,26.6,26.75,451090 HQC,20200618,2.07,2.07,2.07,2.07,1206670 HRC,20200618,42.3,42.3,42.3,42.3,20 HSG,20200618,11.4,11.7,11.3,11.35,7003570 HSL,20200618,5.2,5.3,5.19,5.29,34280 HT1,20200618,13.8,13.8,13.5,13.6,75780 HTI,20200618,12.65,12.7,12.65,12.7,5700 HTL,20200618,12.5,13.1,12.5,13.1,1100 HTN,20200618,18,18.55,18,18.4,67000 HTV,20200618,12.6,12.6,12.6,12.6,0 HU1,20200618,5.5,5.98,5.4,5.98,1510 HU3,20200618,7.2,7.2,7.2,7.2,20 HUB,20200618,18.3,19,17.8,17.8,5040 HVG,20200618,5.4,5.4,5.4,5.4,0 HVH,20200618,9,9.45,9,9.4,149000 HVN,20200618,27.8,27.8,27.45,27.55,478230 HVX,20200618,3.4,3.4,3.4,3.4,40 IBC,20200618,23.3,23.35,23.25,23.35,300270 ICT,20200618,17.4,17.4,16.35,17.3,32010 IDI,20200618,4.32,4.4,4.3,4.35,657920 IJC,20200618,11.95,12.3,11.9,12.1,94010 ILB,20200618,17.2,17.2,16.85,17,5260 IMP,20200618,55,55.8,54.6,55.5,8020 ITA,20200618,4.96,4.96,4.96,4.96,2281020 ITC,20200618,12.65,12.65,12.65,12.65,0 ITD,20200618,9.1,9.49,9.1,9.49,29160 JVC,20200618,4.54,4.54,4.12,4.12,7250640 KBC,20200618,14.55,14.9,14.5,14.7,2294100 KDC,20200618,30,30,29.7,30,259490 KDH,20200618,23.05,23.5,23.05,23.4,367240 KHP,20200618,8.37,8.37,7.8,7.93,220 KMR,20200618,2.48,2.48,2.39,2.46,91070 KOS,20200618,31.4,32.1,31.2,32,536680 KPF,20200618,15,16,15,16,120 KSB,20200618,23.6,24.3,23.2,24.15,673950 L10,20200618,16,16,16,16,0 LAF,20200618,7.81,7.81,7.8,7.8,600 LBM,20200618,27.9,28.3,27.6,28,3220 LCG,20200618,7.28,7.34,7.2,7.2,434870 LCM,20200618,0.78,0.78,0.73,0.73,29130 LDG,20200618,6.2,6.63,6.01,6.63,7180960 LEC,20200618,15.75,16,15.1,16,2370 LGC,20200618,40,40,40,40,100 LGL,20200618,5.21,5.56,5.21,5.56,174210 LHG,20200618,18.2,18.75,18.2,18.6,150480 LIX,20200618,57,60.9,56.9,59.6,345340 LM8,20200618,14.5,15.55,14.5,15.35,3040 LSS,20200618,4.92,5.18,4.92,5.18,33230 MBB,20200618,17.35,17.4,17.2,17.3,2294180 MCG,20200618,1.7,1.86,1.7,1.86,42520 MCP,20200618,13.1,13.1,13.1,13.1,10 MDG,20200618,11,11.5,11,11.1,1910 MHC,20200618,4.6,4.89,4.28,4.3,611540 MSH,20200618,35.5,36.5,35.1,36.5,206780 MSN,20200618,57,57.4,55.9,57,928290 MWG,20200618,83,83.8,82.9,83.8,360010 NAF,20200618,23.9,24,23.7,24,19930 NAV,20200618,20.55,21.95,20,21.95,19120 NBB,20200618,18.5,18.8,18.35,18.55,10840 NCT,20200618,62.5,63,62.3,62.4,19290 NHH,20200618,47.748,47.847,43.843,47.253,233770 NKG,20200618,7.77,7.86,7.72,7.83,1236530 NLG,20200618,24.9,24.9,24.55,24.9,529920 NNC,20200618,47,48.5,47,48.5,5060 NSC,20200618,62,62.8,61.5,62.8,150 NT2,20200618,21.1,21.4,20.9,21.35,350000 NTL,20200618,15.9,15.95,15.65,15.9,366480 NVL,20200618,57,58.5,56.8,58.3,802170 NVT,20200618,5.01,5.1,5.01,5.1,9850 OGC,20200618,3.51,3.56,3.49,3.51,2224380 OPC,20200618,57.5,57.5,57,57,200 PAC,20200618,22.019,22.166,21.678,21.775,42520 PAN,20200618,21,21.1,20.6,21.1,53270 PC1,20200618,17,17.3,16.9,16.95,81670 PDN,20200618,67,75,65.5,75,11170 PDR,20200618,23.5,24,22.4,23.9,346300 PET,20200618,8.22,8.22,8.15,8.18,48160 PGC,20200618,13.35,13.8,13.35,13.65,26620 PGD,20200618,28.1,28.2,28,28.2,480 PGI,20200618,16,16.8,16,16.8,910 PHC,20200618,10.75,10.8,10.5,10.75,87770 PHR,20200618,49.9,51.8,49.5,51.4,896160 PIT,20200618,3.72,4.27,3.72,4.1,1200 PJT,20200618,10.8,10.8,10.8,10.8,590 PLP,20200618,11.85,11.85,11.1,11.1,528760 PLX,20200618,45.6,47.2,45.6,46.7,1266690 PME,20200618,63,65,63,65,83030 PMG,20200618,12.15,12.2,12.15,12.15,5360 PNC,20200618,9.34,9.34,9.34,9.34,0 PNJ,20200618,58,58.2,57.4,58.2,300710 POM,20200618,6.16,6.4,6.16,6.38,9440 POW,20200618,10.4,10.5,10.3,10.4,2110880 PPC,20200618,24.1,24.45,24,24.3,48750 PTB,20200618,53,53.5,51,51.8,286400 PTC,20200618,9,9,9,9,0 PTL,20200618,3.4,3.45,3.4,3.45,12890 PVD,20200618,10.4,10.5,10.25,10.45,1807130 PVT,20200618,10.5,10.75,10.5,10.65,405450 PXI,20200618,2.58,2.76,2.58,2.76,600 PXS,20200618,4.43,4.65,4.43,4.65,33640 PXT,20200618,2.04,2.04,2.04,2.04,60500 QBS,20200618,2.69,3.09,2.69,3.09,1699990 QCG,20200618,7.38,7.75,7.38,7.7,398850 RAL,20200618,75,75,74.5,74.5,920 RDP,20200618,8,8.59,8,8.59,1230 REE,20200618,30.4,30.9,30.4,30.9,147730 RIC,20200618,4.99,5,4.42,4.89,220 ROS,20200618,3.15,3.15,3.07,3.08,10784980 S4A,20200618,27,27,27,27,5500 SAB,20200618,166.1,169.4,166,166.3,24530 SAM,20200618,9.19,9.28,9.19,9.26,109350 SAV,20200618,8.197,8.356,8.197,8.197,5139 SBA,20200618,14,14.1,14,14.1,27980 SBT,20200618,14.7,14.9,14.5,14.8,2052840 SBV,20200618,10.15,10.15,9.95,10.1,45420 SC5,20200618,18.3,18.7,17.75,18.7,2070 SCD,20200618,21.65,21.65,21.65,21.65,60 SCR,20200618,5.8,5.87,5.64,5.81,2157270 SCS,20200618,123.9,123.9,122,123,33460 SFC,20200618,22.2,22.8,22.2,22.8,960 SFG,20200618,5.74,5.74,5.7,5.74,6880 SFI,20200618,17.8,18.6,17.65,18.6,2300 SGN,20200618,71.5,73,71.5,71.6,320 SGR,20200618,15,15,15,15,0 SGT,20200618,6.22,6.6,6.21,6.21,54530 SHA,20200618,4.04,4.35,4.04,4.35,1210 SHI,20200618,8.82,9.36,8.82,9,665680 SHP,20200618,25,25,24.5,24.5,10200 SII,20200618,16.25,17.15,16.25,17.15,360 SJD,20200618,17.5,17.5,17.15,17.3,11950 SJF,20200618,3.05,3.05,3.05,3.05,468970 SJS,20200618,21.35,21.9,21,21.9,82610 SKG,20200618,10.15,10.4,10.15,10.3,83890 SMA,20200618,11.85,12.3,11.85,12.3,19000 SMB,20200618,31.4,31.6,31,31.4,9370 SMC,20200618,10.5,10.9,10.4,10.9,13300 SPM,20200618,10.65,10.65,10.65,10.65,0 SRC,20200618,15.37,15.512,14.801,15.465,2624 SRF,20200618,13.9,14,13.9,14,1430 SSC,20200618,60.2,60.2,60.2,60.2,0 SSI,20200618,14.7,15,14.7,15,1838500 ST8,20200618,11.35,12.3,11.35,12.3,3010 STB,20200618,11.4,11.75,11.35,11.4,13243590 STG,20200618,14.9,14.9,14.35,14.7,290 STK,20200618,16.65,16.7,16.35,16.7,58240 SVC,20200618,68.034,68.034,68.034,68.034,51 SVI,20200618,65,66,65,66,360 SVT,20200618,20.95,20.95,20.8,20.8,400 SZC,20200618,19.6,20.8,19.35,20.45,1168880 SZL,20200618,41,43.85,40.9,42.2,111670 TAC,20200618,34.45,34.9,33.9,34.8,8160 TBC,20200618,23.5,23.5,23.5,23.5,0 TCB,20200618,20.3,20.45,20.2,20.2,625890 TCD,20200618,9.09,9.09,9.09,9.09,120 TCH,20200618,20.8,21.4,20.25,21.05,1713490 TCL,20200618,24.077,25.003,24.077,24.632,101625 TCM,20200618,19.65,20.3,19.65,20,675140 TCO,20200618,9.711,9.711,9.711,9.711,0 TCR,20200618,3.09,3.09,3.09,3.09,10 TCT,20200618,31,31,30.5,30.9,7640 TDC,20200618,8.01,8.12,8.01,8.12,92550 TDG,20200618,1.98,2.18,1.98,2.08,850990 TDH,20200618,9.33,9.65,9.3,9.6,1163990 TDM,20200618,23.9,24.45,23.8,24,231110 TDW,20200618,26.64,26.64,26.64,26.64,10 TEG,20200618,5.23,5.23,4.87,4.87,78470 TGG,20200618,1.48,1.48,1.39,1.39,973530 THG,20200618,51.28,51.28,50.47,50.83,4713 THI,20200618,26.3,26.3,26.3,26.3,0 TIP,20200618,20.45,21.5,20.15,21,321880 TIX,20200618,29.2,29.2,29.2,29.2,0 TLD,20200618,6.094,6.514,6.094,6.514,465897 TLG,20200618,31.9,32.5,31.65,32.4,236030 TLH,20200618,3.45,3.51,3.33,3.33,134720 TMP,20200618,35.6,35.6,35.6,35.6,580 TMS,20200618,25.8,26.4,25.8,25.9,3650 TMT,20200618,5.61,5.61,5.61,5.61,1000 TN1,20200618,64,64,64,64,620 TNA,20200618,17.5,17.55,17.2,17.55,359820 TNC,20200618,19.4,19.4,19.4,19.4,50 TNI,20200618,5.76,6.18,5.75,5.75,11693670 TNT,20200618,1.9,1.9,1.77,1.9,157100 TPB,20200618,20.4,20.7,20.4,20.65,20140 TPC,20200618,8.21,8.49,8.15,8.2,340 TRA,20200618,57,57.5,56.5,56.5,1640 TRC,20200618,29.2,30,29.2,29.3,35080 TS4,20200618,3.6,3.6,3.26,3.47,10840 TSC,20200618,3,3.08,2.87,2.96,2318330 TTB,20200618,5.21,5.4,4.91,5.39,993800 TTE,20200618,13.85,13.85,13.85,13.85,0 TTF,20200618,3,3.16,3,3.06,1520500 TV2,20200618,79.5,79.7,78,79,43640 TVB,20200618,8,8,7.8,8,348600 TVS,20200618,10.4,10.4,10.25,10.3,11710 TVT,20200618,19.8,20,19.8,19.9,4120 TYA,20200618,14.2,14.7,14.2,14.35,110360 UDC,20200618,3.46,3.6,3.37,3.37,315340 UIC,20200618,37.05,37.05,36.5,37,14680 VAF,20200618,8.638,8.638,8.638,8.638,10 VCB,20200618,84,86.5,83.9,85,1809780 VCF,20200618,223,225,223,224,760 VCI,20200618,22.2,22.25,21.7,21.85,397870 VDP,20200618,33.55,35.95,33.35,33.4,3920 VDS,20200618,5.59,6.03,5.58,6,3960 VFG,20200618,37.7,37.7,37.7,37.7,0 VGC,20200618,19.2,20.1,19.05,19.9,1125010 VHC,20200618,36.2,37.4,35.7,37.35,342060 VHM,20200618,75.6,76.7,75.4,76.5,1636400 VIC,20200618,91.9,92.5,90.9,91,312850 VID,20200618,6.43,6.43,6.43,6.43,5570 VIP,20200618,5.5,5.81,5.5,5.6,256790 VIS,20200618,17.8,17.8,17.5,17.5,110 VJC,20200618,109.5,111.3,109,111,345560 VMD,20200618,20.5,20.5,20.5,20.5,0 VND,20200618,12.7,13.05,12.7,12.9,291580 VNE,20200618,4.28,4.28,4.17,4.2,152910 VNG,20200618,14.5,14.6,14.25,14.6,218430 VNL,20200618,14,14,14,14,0 VNM,20200618,114.096,115.083,112.615,113.701,530054 VNS,20200618,10.25,10.4,10.15,10.3,7220 VOS,20200618,1.7,1.71,1.66,1.7,227490 VPB,20200618,22.2,22.55,22.1,22.3,1526680 VPD,20200618,13.4,14.5,13.4,14.5,9920 VPG,20200618,20,20.1,20,20,60950 VPH,20200618,4.73,4.73,4.55,4.64,132180 VPI,20200618,41.45,41.5,41,41.3,366840 VPS,20200618,9.5,10,9.5,10,230 VRC,20200618,8.01,8.4,8,8.24,147610 VRE,20200618,27.5,27.65,26.35,27.55,1681240 VSC,20200618,26.8,27.4,26.7,27.3,72500 VSH,20200618,17.5,17.55,17.15,17.55,240 VSI,20200618,22.4,22.4,22.4,22.4,0 VTB,20200618,10.25,10.25,10,10,5710 VTO,20200618,7.5,7.7,7.5,7.7,5610 YBM,20200618,4.74,4.74,4.45,4.5,2750 YEG,20200618,55,55,53.9,54,8840 AAA,20200617,12.8,12.85,12.55,12.7,1101480 AAM,20200617,11.1,11.1,11.1,11.1,1870 ABS,20200617,11.4,11.6,10.9,11.55,194510 ABT,20200617,30.5,32.6,29.4,32.6,210 ACC,20200617,18.9,18.9,18.9,18.9,0 ACL,20200617,23.3,23.9,23,23.2,7110 ADS,20200617,10.5,10.55,9.95,9.95,3690 AGG,20200617,27.2,27.25,26.4,27.1,301270 AGM,20200617,14.5,15,14.5,14.85,15410 AGR,20200617,3.78,3.78,3.64,3.69,398420 AMD,20200617,3.43,3.64,3.42,3.64,11285100 ANV,20200617,18.3,18.3,17.8,17.95,112860 APC,20200617,22.4,22.4,21,21.45,20560 APG,20200617,9.2,9.35,9.1,9.3,777530 ASM,20200617,5.88,5.88,5.7,5.79,1950670 ASP,20200617,5.64,5.75,5.49,5.6,19780 AST,20200617,52,52.6,51.8,52.3,36440 ATG,20200617,0.95,0.95,0.83,0.86,138520 BBC,20200617,47.5,47.5,47.5,47.5,160 BCE,20200617,7.9,7.97,7.8,7.82,93370 BCG,20200617,6,6.16,5.95,6.05,604060 BFC,20200617,11.585,11.868,11.538,11.727,302759 BHN,20200617,53.1,53.1,52.1,52.8,1280 BIC,20200617,21.3,21.3,20.5,21.1,103560 BID,20200617,40.7,41.1,39.85,40.3,817560 BMC,20200617,11.45,11.45,11.3,11.45,7610 BMI,20200617,21.8,21.85,21.5,21.8,91720 BMP,20200617,49.7,52,49.7,49.7,198010 BRC,20200617,10.05,10.05,10.05,10.05,0 BSI,20200617,7.86,8,7.86,8,9770 BTP,20200617,14.35,14.6,14.3,14.6,2340 BTT,20200617,38.95,38.95,38.95,38.95,0 BVH,20200617,49.2,49.2,48,48,487610 BWE,20200617,24.2,24.2,23.5,23.6,102040 C32,20200617,23.6,23.75,23.4,23.45,33660 C47,20200617,10.2,10.25,10,10.2,3660 CAV,20200617,69.3,69.5,69,69.5,1130 CCI,20200617,13.55,13.55,13.55,13.55,50 CCL,20200617,6.8,6.85,6.7,6.75,165790 CDC,20200617,17.1,17.1,17,17,4450 CEE,20200617,13.6,14.5,13.6,13.7,40 CHP,20200617,19.1,19.1,19.1,19.1,0 CIG,20200617,2.49,2.49,2.49,2.49,23190 CII,20200617,19,19.35,18.85,19.2,939610 CKG,20200617,9.747,9.747,9.195,9.655,665009 CLC,20200617,26.55,26.95,26.55,26.95,17330 CLG,20200617,1.42,1.51,1.33,1.51,364550 CLL,20200617,28.2,28.2,28.2,28.2,230 CLW,20200617,24.65,24.65,24.65,24.65,0 CMG,20200617,29.65,29.65,28.5,28.85,14190 CMV,20200617,13.45,13.45,13.45,13.45,1100 CMX,20200617,16.85,17.2,16.4,16.7,282470 CNG,20200617,20.7,20.7,20.65,20.7,10160 COM,20200617,45.6,45.6,41,41,280 CRC,20200617,11.65,11.75,11.5,11.55,92260 CRE,20200617,18.4,18.45,18,18.3,818160 CSM,20200617,14.5,14.9,14.5,14.6,31030 CSV,20200617,21.85,22.1,21.85,22.1,177640 CTD,20200617,64,64,62.6,62.7,120440 CTF,20200617,21.2,21.2,20.5,20.5,173410 CTG,20200617,23,23.25,22.9,23,2469120 CTI,20200617,17.476,17.897,17.336,17.663,880332 CTS,20200617,7.11,7.14,7,7.05,150150 CVT,20200617,17.55,17.65,17.45,17.6,60470 D2D,20200617,58,58.5,56.7,57.3,146620 DAG,20200617,5.43,5.46,5.39,5.4,318000 DAH,20200617,15.9,16.05,15.5,15.5,459120 DAT,20200617,6.82,6.82,6.82,6.82,0 DBC,20200617,48.1,48.3,46,46,2423950 DBD,20200617,47.7,47.7,47.2,47.2,22590 DCL,20200617,23,23,22,22.65,229230 DCM,20200617,8.44,8.7,8.44,8.56,1478610 DGW,20200617,28.5,30.25,28.4,30.25,682540 DHA,20200617,28.75,28.95,28.7,28.7,10540 DHC,20200617,34.2,34.8,33.7,34.7,348490 DHG,20200617,90.6,92.3,90.6,92,12790 DHM,20200617,9.4,9.4,9.2,9.3,25410 DIC,20200617,2.05,2.05,1.93,1.93,296060 DIG,20200617,12.15,12.4,11.95,12,797480 DLG,20200617,1.84,1.86,1.74,1.78,11467980 DMC,20200617,51.2,51.8,50.7,51.8,43650 DPG,20200617,23.8,24,23.2,23.5,183790 DPM,20200617,14.3,14.35,13.9,14,1783170 DPR,20200617,38.5,38.75,38,38,9310 DQC,20200617,17,17,16.45,16.45,6840 DRC,20200617,19.1,19.1,18.8,19.05,287520 DRH,20200617,7.76,7.85,7.52,7.8,1188010 DRL,20200617,51.9,51.9,51,51,2400 DSN,20200617,46.8,46.8,46,46.4,7030 DTA,20200617,4.3,4.69,4.09,4.28,21710 DTL,20200617,9.99,10.65,9.99,10.55,70 DTT,20200617,13.5,13.5,13.5,13.5,0 DVP,20200617,34,34.1,33.65,34,10520 DXG,20200617,12.3,12.4,11.9,12,3035560 DXV,20200617,2.47,2.6,2.4,2.6,1150 E1VFVN30,20200617,13.49,13.49,13.16,13.4,602090 EIB,20200617,18.2,18.2,17.7,18.1,72320 ELC,20200617,6.15,6.15,5.8,5.95,66380 EMC,20200617,17.95,17.95,17.95,17.95,0 EVE,20200617,10,10,9.61,9.95,3820 EVG,20200617,5.13,5.47,4.8,4.85,3633560 FCM,20200617,6.36,6.56,6.36,6.4,52600 FCN,20200617,9.75,9.8,9.6,9.64,685700 FDC,20200617,11.5,11.8,10.6,11.7,1230 FIR,20200617,30.3,30.4,30.1,30.2,118480 FIT,20200617,8.76,8.76,7.71,7.82,5702110 FLC,20200617,3.43,3.61,3.41,3.53,19293830 FMC,20200617,26.55,27.8,26.454,27.704,340033 FPT,20200617,46.7,46.75,46.25,46.35,788630 FRT,20200617,24.45,24.5,23.5,24.15,543500 FTM,20200617,1.8,1.84,1.75,1.84,713970 FTS,20200617,12,12.35,11.95,12.15,131310 FUESSVFL,20200617,9.11,9.48,9.11,9.37,5680 FUEVFVND,20200617,11.95,11.95,11.86,11.9,106370 GAB,20200617,155,158,152.8,152.8,138460 GAS,20200617,73.5,73.9,72.6,72.9,330300 GDT,20200617,28.95,29.85,28.5,29.6,25070 GEG,20200617,19.1,19.3,18.9,19.2,408140 GEX,20200617,16.6,16.6,16.25,16.3,324010 GIL,20200617,18.4,18.4,18.05,18.2,75600 GMC,20200617,20,20,19.65,19.65,33470 GMD,20200617,19.55,19.7,19.15,19.4,93350 GSP,20200617,10.9,10.9,10.5,10.85,5950 GTA,20200617,10.65,10.75,10.65,10.75,20 GTN,20200617,17.2,17.3,16.95,17.1,678890 GVR,20200617,12.8,12.8,12.4,12.4,1329740 HAG,20200617,5.23,5.23,4.99,5.09,3570780 HAH,20200617,10.24,10.377,9.967,10.195,79754 HAI,20200617,3.35,3.55,3.34,3.55,10307930 HAP,20200617,3.232,3.232,3.058,3.104,160279 HAR,20200617,3.35,3.5,3.34,3.35,530600 HAS,20200617,7.3,7.3,7.3,7.3,1000 HAX,20200617,11.75,12,11.75,11.85,134670 HBC,20200617,11.7,12.25,11.3,11.75,7321080 HCD,20200617,3.44,3.45,3.3,3.35,88040 HCM,20200617,18.8,19,18.35,18.75,1528300 HDB,20200617,27.3,27.3,26.8,26.85,589790 HDC,20200617,16.25,16.35,16,16.1,240130 HDG,20200617,21.35,21.35,20.6,20.85,335240 HHS,20200617,4.8,4.8,4.34,4.36,5396070 HID,20200617,3.19,3.22,3.02,3.02,844740 HII,20200617,14.6,14.8,14.35,14.5,294250 HMC,20200617,13.4,13.5,12.6,12.6,9100 HNG,20200617,15.3,15.65,15.05,15.35,158150 HOT,20200617,45.7,45.7,45.7,45.7,0 HPG,20200617,26.2,26.45,25.9,26.25,7066110 HPX,20200617,26.75,26.75,26.55,26.75,500480 HQC,20200617,2.22,2.35,2.22,2.22,23400100 HRC,20200617,42.55,44,39.6,39.6,200 HSG,20200617,11,11.7,10.75,11.5,16463500 HSL,20200617,5.14,5.3,5.05,5.2,52590 HT1,20200617,13.9,13.9,13.6,13.6,89730 HTI,20200617,12.8,12.8,12.6,12.65,10060 HTL,20200617,13.1,13.1,13.1,13.1,2000 HTN,20200617,18.5,18.5,18,18.3,30090 HTV,20200617,12.6,12.6,12.6,12.6,200 HU1,20200617,5.7,5.8,5.7,5.8,20 HU3,20200617,7.3,7.3,7.1,7.1,400 HUB,20200617,18.05,19,18.05,19,280 HVG,20200617,5.4,5.4,5.4,5.4,0 HVH,20200617,9.5,9.5,9.1,9.22,177340 HVN,20200617,28.3,28.3,27.65,27.95,995810 HVX,20200617,3.5,3.5,3.5,3.5,0 IBC,20200617,23.65,23.7,22.65,23.3,131000 ICT,20200617,17,17.4,16.2,17,31320 IDI,20200617,4.43,4.43,4.34,4.37,577600 IJC,20200617,11.75,12.4,11.75,12.1,277590 ILB,20200617,17.2,17.2,16.9,17.2,13300 IMP,20200617,55.5,56,55.4,56,14260 ITA,20200617,5.39,5.52,5.33,5.33,8610170 ITC,20200617,12.65,12.65,12.65,12.65,0 ITD,20200617,8.98,9.25,8.9,9.1,115040 JVC,20200617,4.25,4.25,4.25,4.25,2925520 KBC,20200617,14.95,15.1,14.5,14.9,2259930 KDC,20200617,29.65,29.9,29.55,29.9,255380 KDH,20200617,23.35,23.35,23.2,23.3,299130 KHP,20200617,8.1,8.53,8.01,8.1,23420 KMR,20200617,2.5,2.52,2.4,2.48,96190 KOS,20200617,31.3,31.9,31,31.7,426040 KPF,20200617,15.65,15.65,13.65,15.6,220 KSB,20200617,24.4,24.85,23.8,23.95,676730 L10,20200617,16,16,16,16,30 LAF,20200617,8,8,8,8,510 LBM,20200617,28.3,28.3,27.3,27.35,3110 LCG,20200617,7.5,7.5,7.3,7.3,458960 LCM,20200617,0.78,0.78,0.78,0.78,37620 LDG,20200617,6.37,6.46,6.19,6.2,3180240 LEC,20200617,15.5,15.75,14.5,15.75,620 LGC,20200617,42.5,42.5,42.5,42.5,0 LGL,20200617,5.1,5.3,5.1,5.2,80150 LHG,20200617,18.2,18.35,18.1,18.25,123780 LIX,20200617,58,58.1,57,57,109150 LM8,20200617,15.9,15.9,14.15,15.55,310 LSS,20200617,5.25,5.25,4.95,5.1,43930 MBB,20200617,17.4,17.5,17.25,17.3,2160720 MCG,20200617,1.86,1.86,1.74,1.74,20220 MCP,20200617,12.6,12.6,12.6,12.6,0 MDG,20200617,11.5,11.5,11.5,11.5,1600 MHC,20200617,5.26,5.26,4.6,4.6,1086740 MSH,20200617,34,35.95,33.4,35.95,288310 MSN,20200617,58,58.2,56.9,57.5,1155980 MWG,20200617,84.9,84.9,83,83.8,770150 NAF,20200617,24,24,23.8,23.9,8060 NAV,20200617,20.55,20.55,20.3,20.55,37340 NBB,20200617,18.4,18.9,18.4,18.8,10130 NCT,20200617,61.5,62.9,61.5,62.4,77200 NHH,20200617,47.896,47.896,44.98,47.105,223968 NKG,20200617,7.7,8,7.7,7.77,1815950 NLG,20200617,25,25,24.55,24.9,734070 NNC,20200617,47.2,47.6,47,47,200 NSC,20200617,61.9,63,61.9,62,3330 NT2,20200617,20.45,21.5,20.3,21.35,414610 NTL,20200617,15.9,16.2,15.9,15.95,272720 NVL,20200617,55.1,57.4,55,57.1,1321680 NVT,20200617,4.9,5.23,4.9,5.01,6910 OGC,20200617,3.55,3.62,3.47,3.55,2193360 OPC,20200617,56,58,56,58,210 PAC,20200617,21.922,21.97,21.775,21.775,22356 PAN,20200617,20.4,21.2,20.4,21,40470 PC1,20200617,17.5,17.5,16.9,17.2,152340 PDN,20200617,67,70.3,66,70.3,6440 PDR,20200617,24.5,24.5,23.5,23.5,589590 PET,20200617,8.2,8.2,8.15,8.18,225810 PGC,20200617,13.55,13.95,13.35,13.35,80760 PGD,20200617,28,28.7,28,28.7,610 PGI,20200617,16.3,16.3,16.3,16.3,20 PHC,20200617,10.85,10.95,10.55,10.8,210530 PHR,20200617,50.4,51.1,49.65,50,684390 PIT,20200617,4,4,4,4,1080 PJT,20200617,10.4,10.8,10.4,10.8,6200 PLP,20200617,12.75,12.75,11.25,11.85,1011810 PLX,20200617,44.3,45.85,44.3,45.75,2149680 PME,20200617,62.8,62.8,62.7,62.8,15340 PMG,20200617,12.15,12.15,12.15,12.15,80 PNC,20200617,9.34,9.34,9.34,9.34,0 PNJ,20200617,58.8,59,58.1,58.3,297630 POM,20200617,6.45,6.46,6.13,6.4,30970 POW,20200617,10.75,10.8,10.45,10.55,2289770 PPC,20200617,24.1,24.4,23.95,24,135670 PTB,20200617,49.4,52.2,48.5,52.2,565220 PTC,20200617,9.01,9.01,9,9,8460 PTL,20200617,3.11,3.4,3.11,3.4,30950 PVD,20200617,10.65,10.7,10.4,10.55,2515280 PVT,20200617,10.7,10.75,10.55,10.75,618440 PXI,20200617,2.76,2.76,2.76,2.76,4790 PXS,20200617,5.1,5.2,4.75,4.75,161670 PXT,20200617,2.5,2.5,2.19,2.19,215410 QBS,20200617,2.89,2.89,2.89,2.89,42170 QCG,20200617,7.4,7.89,7.4,7.58,286450 RAL,20200617,73.6,74.8,73.6,74.8,4180 RDP,20200617,8.3,8.5,8.1,8.5,2500 REE,20200617,30.9,30.9,30.5,30.65,181910 RIC,20200617,4.65,4.71,4.65,4.71,1410 ROS,20200617,3.1,3.25,3.1,3.15,20767740 S4A,20200617,26.5,27.4,26.4,27.4,7010 SAB,20200617,173.8,173.8,166.1,166.1,37500 SAM,20200617,9.26,9.28,9.2,9.25,286430 SAV,20200617,8.197,8.532,8.197,8.373,5582 SBA,20200617,14,14.25,14,14.1,49830 SBT,20200617,14.9,15.15,14.55,14.8,2114280 SBV,20200617,10,10.2,10,10.1,47350 SC5,20200617,17.55,18.45,17.55,18.4,900 SCD,20200617,22.2,22.5,22.2,22.5,40 SCR,20200617,5.85,5.95,5.74,5.8,3376950 SCS,20200617,123.7,123.8,120,122,65640 SFC,20200617,22.2,22.2,22.2,22.2,130 SFG,20200617,5.83,5.84,5.55,5.81,16440 SFI,20200617,18.1,18.65,18.1,18.15,6280 SGN,20200617,72.3,72.3,71,71.8,3840 SGR,20200617,15,15,15,15,1000 SGT,20200617,6.8,6.8,6.5,6.67,110 SHA,20200617,4.29,4.3,4.2,4.29,5700 SHI,20200617,9.39,9.39,8.98,9.38,730760 SHP,20200617,24.3,24.3,24.3,24.3,5000 SII,20200617,17.45,17.45,17.45,17.45,280 SJD,20200617,17.2,17.3,17.2,17.3,7210 SJF,20200617,3.27,3.4,3.27,3.27,1419160 SJS,20200617,21.9,21.9,20.7,21.2,64070 SKG,20200617,10.5,10.5,10.2,10.35,176060 SMA,20200617,12.3,12.3,12.3,12.3,26000 SMB,20200617,31.4,31.4,31.4,31.4,9940 SMC,20200617,10.5,10.9,10.5,10.9,4050 SPM,20200617,10.65,10.65,10.65,10.65,0 SRC,20200617,15.654,15.654,15.18,15.465,5154 SRF,20200617,13.95,13.95,13.95,13.95,0 SSC,20200617,60.2,60.2,60.2,60.2,0 SSI,20200617,15.15,15.25,14.85,15,2911920 ST8,20200617,12,12.2,12,12.2,40 STB,20200617,11.85,11.95,11.55,11.6,15663170 STG,20200617,14,15,14,14.75,1600 STK,20200617,16.8,16.9,16.55,16.65,48520 SVC,20200617,69.02,69.02,65.076,69.02,5690 SVI,20200617,67,67,65.1,65.1,2250 SVT,20200617,22.5,22.5,20.95,20.95,400 SZC,20200617,19.6,19.95,19.4,19.85,543700 SZL,20200617,40.95,41,40.3,41,63450 TAC,20200617,35.6,35.6,34.45,34.45,32160 TBC,20200617,23.5,23.5,23.5,23.5,350 TCB,20200617,20.6,20.6,20.25,20.3,1416900 TCD,20200617,8.9,9.1,8.43,8.99,540 TCH,20200617,20.7,21.3,20.7,21,1409400 TCL,20200617,24.031,24.077,23.892,23.984,85114 TCM,20200617,19.55,20,18.9,20,1169310 TCO,20200617,9.711,9.711,9.711,9.711,21 TCR,20200617,2.9,3.1,2.9,2.9,21450 TCT,20200617,31,31.5,30.8,31,22560 TDC,20200617,8.2,8.2,8,8.01,43720 TDG,20200617,2.07,2.07,1.94,2.07,1474850 TDH,20200617,9.6,9.7,9.3,9.4,1059480 TDM,20200617,23.6,24.5,23.55,23.9,308600 TDW,20200617,25.654,25.654,25.654,25.654,0 TEG,20200617,5.24,5.24,4.8,5.23,3250 TGG,20200617,1.55,1.55,1.35,1.49,2913040 THG,20200617,50.38,51.28,50.38,51.28,3279 THI,20200617,26.3,26.3,26.3,26.3,0 TIP,20200617,20.6,20.8,20.3,20.5,89930 TIX,20200617,29.2,29.2,29.2,29.2,0 TLD,20200617,6.074,6.154,6.074,6.094,150718 TLG,20200617,32,32.2,31.65,31.65,188060 TLH,20200617,3.58,3.58,3.51,3.51,20270 TMP,20200617,36,36,35,35.5,1250 TMS,20200617,25.8,26.45,25.8,26.45,820 TMT,20200617,5.6,6,5.6,6,710 TN1,20200617,64,64,64,64,590 TNA,20200617,17.5,17.55,17.15,17.55,147170 TNC,20200617,18.9,19.4,18.4,19.4,110 TNI,20200617,6.2,6.88,6.18,6.18,4789600 TNT,20200617,1.85,1.91,1.82,1.9,234780 TPB,20200617,21,21,20.55,20.55,19700 TPC,20200617,8.09,8.69,8.09,8.6,1110 TRA,20200617,56.472,56.472,55.981,55.981,1364 TRC,20200617,29.25,29.9,29.2,29.2,3950 TS4,20200617,3.47,3.65,3.45,3.45,31800 TSC,20200617,3.3,3.35,2.95,3.08,5964050 TTB,20200617,5.3,5.59,5.12,5.21,1595580 TTE,20200617,13.85,13.85,13.85,13.85,0 TTF,20200617,3.14,3.16,3,3.06,1456370 TV2,20200617,79.7,79.7,78.3,78.8,13700 TVB,20200617,8.04,8.35,7.8,8,309390 TVS,20200617,10.4,10.4,10.35,10.4,17530 TVT,20200617,20,20.4,20,20,3300 TYA,20200617,13.95,14.05,13.9,13.9,155560 UDC,20200617,3.62,3.64,3.62,3.62,125500 UIC,20200617,36.95,36.95,36.6,36.95,12480 VAF,20200617,8.08,8.08,8.08,8.08,0 VCB,20200617,85,85.2,83.8,84.2,737830 VCF,20200617,217.9,224,217.9,220,1630 VCI,20200617,22.3,22.6,21.7,22.2,574740 VDP,20200617,33.5,34.95,33.5,34.95,4910 VDS,20200617,6,6,5.55,5.99,8120 VFG,20200617,35.15,37.7,35.15,37.7,70 VGC,20200617,19.05,19.2,19,19.05,68440 VHC,20200617,37.7,37.7,36,36.7,282930 VHM,20200617,76.3,77.6,75,76,2173040 VIC,20200617,93,93.4,90.5,91.9,380880 VID,20200617,6.91,6.91,6.91,6.91,12470 VIP,20200617,5.2,5.54,5.2,5.49,654360 VIS,20200617,18.8,18.8,18.8,18.8,200 VJC,20200617,107.7,109.8,107.5,109.8,479940 VMD,20200617,20.3,20.5,20.3,20.5,600 VND,20200617,13,13.15,12.85,13.05,349160 VNE,20200617,4.22,4.28,4.19,4.21,291460 VNG,20200617,14.45,14.5,14.35,14.5,202120 VNL,20200617,14,14,14,14,110 VNM,20200617,115.478,115.675,113.899,114.096,520338 VNS,20200617,10.45,10.45,10.2,10.45,20160 VOS,20200617,1.74,1.76,1.69,1.7,308620 VPB,20200617,22.3,22.55,22,22.35,2786240 VPD,20200617,14.4,14.4,14.4,14.4,3860 VPG,20200617,20,20.1,20,20,61190 VPH,20200617,4.84,4.84,4.65,4.73,65650 VPI,20200617,41.4,42,41.2,41.45,689500 VPS,20200617,9.5,10,9.5,10,1720 VRC,20200617,8,8.24,7.71,8.24,383320 VRE,20200617,27.35,27.85,27.1,27.5,3148000 VSC,20200617,26.1,28,26.1,27.3,98160 VSH,20200617,17.5,17.5,17.5,17.5,50 VSI,20200617,22.4,22.4,21.2,22.4,80 VTB,20200617,10.25,10.25,10,10.25,15710 VTO,20200617,7.57,7.69,7.4,7.69,19290 YBM,20200617,4.79,4.79,4.5,4.74,3830 YEG,20200617,54,54.2,53.5,53.5,8020 AAA,20200616,12.4,12.65,12.4,12.6,1519730 AAM,20200616,11,11.1,11,11,4700 ABS,20200616,10.9,11.55,10.8,11.5,257220 ABT,20200616,30.5,30.5,30.5,30.5,0 ACC,20200616,19,19,18.9,18.9,1240 ACL,20200616,22.5,23.45,22.5,23.3,23550 ADS,20200616,9.9,9.9,9.88,9.89,7420 AGG,20200616,27.1,27.3,26.5,27.1,302290 AGM,20200616,14.95,15,14.45,14.45,23680 AGR,20200616,3.65,3.75,3.63,3.75,532370 AMD,20200616,3.34,3.49,3.27,3.41,3939850 ANV,20200616,18,18.5,17.65,18,335280 APC,20200616,21.3,22,20.5,21.8,27190 APG,20200616,8.32,8.98,8.32,8.98,811610 ASM,20200616,5.7,5.83,5.67,5.81,3137050 ASP,20200616,5.65,5.65,5.48,5.5,72920 AST,20200616,51.5,52,51.5,52,75930 ATG,20200616,0.89,0.89,0.87,0.89,478160 BBC,20200616,47.9,47.9,47.55,47.55,430 BCE,20200616,7.78,8.02,7.78,7.82,64860 BCG,20200616,6.15,6.18,5.92,5.95,278550 BFC,20200616,11.491,11.632,11.209,11.585,358282 BHN,20200616,53.5,53.5,53.1,53.1,390 BIC,20200616,21,21.3,20,21.3,137440 BID,20200616,41.5,41.6,40.5,40.7,958780 BMC,20200616,11.6,11.65,11.4,11.5,32080 BMI,20200616,21.4,22.25,21.4,21.9,62430 BMP,20200616,50,50.9,49,49.7,142680 BRC,20200616,10.05,10.05,10.05,10.05,310 BSI,20200616,8.3,8.3,7.81,7.98,6780 BTP,20200616,14.3,14.6,14.2,14.6,26200 BTT,20200616,39,39.1,38.95,38.95,2510 BVH,20200616,48,49.2,47.6,49.2,641350 BWE,20200616,23.3,23.85,23.3,23.85,212360 C32,20200616,23.5,23.8,23.4,23.8,54630 C47,20200616,9.6,10.4,9.6,9.6,6020 CAV,20200616,65.7,69,65.7,69,200 CCI,20200616,14.2,14.2,13.55,13.55,2980 CCL,20200616,6.71,6.85,6.7,6.8,124300 CDC,20200616,18.1,18.1,16,16,1010 CEE,20200616,14,14.5,13.25,14.5,3520 CHP,20200616,19.6,19.6,19.1,19.1,2910 CIG,20200616,2.18,2.33,2.18,2.33,93400 CII,20200616,19,19.15,18.8,19.05,1450060 CKG,20200616,9.186,9.471,8.827,9.333,334168 CLC,20200616,26.25,26.95,26.25,26.5,4510 CLG,20200616,1.35,1.42,1.34,1.42,93700 CLL,20200616,28.2,28.2,28.2,28.2,30 CLW,20200616,24.65,24.65,24.65,24.65,50 CMG,20200616,28.9,29,28.35,28.6,28820 CMV,20200616,12.6,12.6,12.6,12.6,20 CMX,20200616,16.3,17,16.15,16.8,354150 CNG,20200616,20.45,20.7,20.45,20.7,18050 COM,20200616,43.7,43.7,40.1,43.7,80 CRC,20200616,12,12.1,11.6,11.65,103260 CRE,20200616,18.2,18.5,18.05,18.3,1360680 CSM,20200616,14.5,14.65,14.5,14.5,74370 CSV,20200616,21.8,22.1,21.75,21.85,156540 CTD,20200616,64,64,61.6,63.8,266990 CTF,20200616,21.1,21.4,20.6,20.7,157410 CTG,20200616,23,23.25,22.7,23.25,4034460 CTI,20200616,17.196,17.476,17.102,17.476,864186 CTS,20200616,7.19,7.19,6.73,7.11,153790 CVT,20200616,17.5,17.55,17.35,17.45,39130 D2D,20200616,55,56.6,54.2,56.6,154820 DAG,20200616,5.42,5.45,5.36,5.43,289630 DAH,20200616,15.85,16.3,15.7,16,1100770 DAT,20200616,6.82,6.82,6.82,6.82,1000 DBC,20200616,44.6,45.45,43.5,45.45,2703740 DBD,20200616,46.5,47.7,46.5,47.5,10690 DCL,20200616,23,23.4,22,23,72970 DCM,20200616,8.5,8.62,8.35,8.5,1822420 DGW,20200616,27.5,28.9,27.5,28.3,377910 DHA,20200616,28.6,29,28.6,28.7,15540 DHC,20200616,33.8,34.1,33.5,34,193070 DHG,20200616,91.9,91.9,90.3,91.5,39590 DHM,20200616,9.42,9.5,9.25,9.45,103440 DIC,20200616,1.95,2.05,1.95,2,438010 DIG,20200616,12.1,12.25,11.9,12.15,834780 DLG,20200616,2,2.01,1.83,1.87,16048510 DMC,20200616,50.7,51.5,50.5,51.1,62260 DPG,20200616,23.5,24,23.1,23.5,541130 DPM,20200616,13.9,14.45,13.75,14.3,3429930 DPR,20200616,37.5,38.65,37.5,38.5,1710 DQC,20200616,16.95,16.95,16.4,16.45,22130 DRC,20200616,18.6,19,18.55,18.95,532880 DRH,20200616,7.7,7.9,7.5,7.76,1886190 DRL,20200616,51,51.8,50.2,50.2,1180 DSN,20200616,46.2,46.7,46.1,46.4,7130 DTA,20200616,4.65,4.79,4.35,4.39,5920 DTL,20200616,9.98,9.98,9.98,9.98,0 DTT,20200616,13.5,13.5,13.5,13.5,0 DVP,20200616,33.5,34.4,33.5,34,5820 DXG,20200616,11.95,12.3,11.9,12.25,5277160 DXV,20200616,2.4,2.57,2.3,2.57,55410 E1VFVN30,20200616,13.35,13.35,13.14,13.29,251750 EIB,20200616,17.9,18.15,17.85,17.9,51160 ELC,20200616,6.27,6.27,6.02,6.15,107480 EMC,20200616,16.85,17.95,15.7,17.95,40 EVE,20200616,9.55,10.3,9.55,10,10630 EVG,20200616,5.1,5.13,4.8,5.13,3352360 FCM,20200616,6.27,6.59,6.27,6.34,20800 FCN,20200616,9.56,9.85,9.56,9.69,552320 FDC,20200616,11.3,12.6,11.3,11.35,820 FIR,20200616,29.9,30.25,29.8,30.1,104150 FIT,20200616,8.19,8.19,8.19,8.19,210300 FLC,20200616,3.36,3.45,3.3,3.41,14480600 FMC,20200616,25.203,26.838,25.203,26.454,133612 FPT,20200616,46.6,46.8,46.3,46.6,1100730 FRT,20200616,24.25,24.75,22.5,24.4,1210890 FTM,20200616,1.85,1.88,1.71,1.72,905720 FTS,20200616,12.35,12.35,11.8,12,20840 FUESSVFL,20200616,9.35,9.52,9.1,9.45,27250 FUEVFVND,20200616,11.75,12,11.75,11.95,166810 GAB,20200616,152.8,155,152.8,153.3,16460 GAS,20200616,73.5,73.5,72.5,73.1,454210 GDT,20200616,29,29,28.2,28.5,13760 GEG,20200616,19.2,19.5,18.7,19.1,459480 GEX,20200616,16.5,16.5,16.15,16.3,778240 GIL,20200616,18.3,18.5,17.9,18.3,124880 GMC,20200616,19.75,20,19.6,20,65180 GMD,20200616,19.2,19.6,19.1,19.55,180310 GSP,20200616,10.5,10.9,10.5,10.9,2820 GTA,20200616,10.55,10.7,10.05,10.65,2120 GTN,20200616,17,17.35,16.85,17.2,830180 GVR,20200616,13,13,12.65,12.75,1094900 HAG,20200616,5,5.2,4.99,5.19,5399240 HAH,20200616,10.149,10.286,10.013,10.24,37515 HAI,20200616,3.3,3.35,3.22,3.32,2725840 HAP,20200616,3.113,3.195,3.067,3.186,103801 HAR,20200616,3.44,3.5,3.34,3.35,737150 HAS,20200616,7.55,7.55,7.07,7.4,2050 HAX,20200616,11.95,11.95,11.65,11.75,149440 HBC,20200616,12.5,12.75,11.5,11.7,9406160 HCD,20200616,3.42,3.47,3.38,3.46,349320 HCM,20200616,18.5,18.85,18.25,18.75,2267080 HDB,20200616,27.5,27.6,27,27.3,1728880 HDC,20200616,16.4,16.4,16.1,16.3,454390 HDG,20200616,21.2,21.2,20.55,21.1,253430 HHS,20200616,4.599,4.764,4.599,4.654,5745173 HID,20200616,2.9,3.1,2.9,3.1,1059950 HII,20200616,13.8,14.2,13.5,14,193620 HMC,20200616,13.4,13.9,13.3,13.45,2730 HNG,20200616,15.2,15.65,15,15.4,439950 HOT,20200616,45.7,45.7,45.7,45.7,0 HPG,20200616,26,26.4,25.65,26.2,9024610 HPX,20200616,26.75,26.75,26.5,26.75,536720 HQC,20200616,2.41,2.41,2.25,2.38,51925570 HRC,20200616,42,42.55,42,42.55,2110 HSG,20200616,10.95,11.1,10.75,10.95,8016220 HSL,20200616,5.19,5.19,5.01,5.05,41430 HT1,20200616,13.7,13.95,13.6,13.8,157150 HTI,20200616,12.5,12.7,12.5,12.65,12540 HTL,20200616,12.9,12.9,12.9,12.9,40 HTN,20200616,17.6,18.8,17.45,18.5,68970 HTV,20200616,12.65,12.65,12.65,12.65,0 HU1,20200616,6.1,6.1,5.7,5.7,420 HU3,20200616,7.6,7.6,7.4,7.4,30 HUB,20200616,18.5,19.35,18.5,19.2,11630 HVG,20200616,5.4,5.4,5.4,5.4,0 HVH,20200616,9.1,9.5,8.8,9.05,174810 HVN,20200616,27.2,28.05,27.2,28,830710 HVX,20200616,3.5,3.5,3.5,3.5,0 IBC,20200616,23.6,23.65,23.55,23.65,217050 ICT,20200616,16.3,17,15.9,17,25750 IDI,20200616,4.25,4.49,4.25,4.43,1246160 IJC,20200616,11.75,12.4,11.7,11.75,565680 ILB,20200616,16.95,17,16.9,17,12250 IMP,20200616,56,56.5,55.1,56,9080 ITA,20200616,6.3,6.3,5.7,5.73,22325550 ITC,20200616,12.65,12.65,12.65,12.65,0 ITD,20200616,8.8,9.1,8.76,9.1,19200 JVC,20200616,3.81,3.98,3.6,3.98,2509280 KBC,20200616,14.8,15.15,14.6,15.1,3161360 KDC,20200616,30.2,30.2,29.1,29.65,217500 KDH,20200616,23.1,23.3,23.1,23.3,367980 KHP,20200616,8.01,8.2,8.01,8.1,490 KMR,20200616,2.4,2.49,2.4,2.47,338360 KOS,20200616,30.6,31.8,30,31.4,451980 KPF,20200616,14.65,14.65,14.65,14.65,20 KSB,20200616,23.35,24.5,22.8,24.1,1835630 L10,20200616,17.1,17.1,17.1,17.1,30 LAF,20200616,8.1,8.1,8,8,2030 LBM,20200616,28.4,28.4,27.2,27.3,50 LCG,20200616,7.38,7.54,7.32,7.4,654160 LCM,20200616,0.83,0.85,0.8,0.83,77720 LDG,20200616,6.45,6.47,6.27,6.37,3162530 LEC,20200616,14.05,15.5,14.05,15.5,3250 LGC,20200616,40.5,42.5,40,42.5,3040 LGL,20200616,5.2,5.2,5.02,5.14,269320 LHG,20200616,18,18.4,18,18.2,210410 LIX,20200616,57,58.1,56.2,58,197240 LM8,20200616,16,16,15,15,2590 LSS,20200616,5.2,5.29,5.1,5.19,18570 MBB,20200616,17.25,17.5,17.15,17.4,5876970 MCG,20200616,2,2,1.86,1.86,42210 MCP,20200616,12.6,12.6,12.6,12.6,0 MDG,20200616,11.65,11.65,11,11.5,1180 MHC,20200616,4.94,4.94,4.68,4.94,2065950 MSH,20200616,32.45,33.6,32.45,33.6,191080 MSN,20200616,57.4,57.8,56.5,57.6,1492420 MWG,20200616,84,84.6,83.2,84.4,704020 NAF,20200616,24.5,24.5,23.6,24,17110 NAV,20200616,18,19.25,16.75,19.25,141710 NBB,20200616,18.5,18.8,18.5,18.8,1430 NCT,20200616,59.6,60.1,59.6,60,8600 NHH,20200616,47.105,47.946,45.968,47.253,217697 NKG,20200616,7.86,7.86,7.68,7.77,1624120 NLG,20200616,24.9,24.9,24.2,24.9,656970 NNC,20200616,46.1,47.2,46.1,47.2,2460 NSC,20200616,61.9,61.9,61.8,61.9,1220 NT2,20200616,20.5,20.5,20.1,20.3,306060 NTL,20200616,15.7,16.15,15.7,15.9,496000 NVL,20200616,55.3,56.8,55.3,56.6,906440 NVT,20200616,5.19,5.19,5.01,5.1,4960 OGC,20200616,3.51,3.57,3.42,3.52,2602480 OPC,20200616,57,58.5,57,58.3,2110 PAC,20200616,22.312,22.312,21.531,21.922,40216 PAN,20200616,21.4,21.4,20.6,21,18930 PC1,20200616,17,17.25,16.75,17.25,297420 PDN,20200616,66.168,66.168,64.506,66.168,348 PDR,20200616,24.3,24.7,24.3,24.5,503910 PET,20200616,8.2,8.3,8.16,8.16,99960 PGC,20200616,13.3,14,13.3,13.7,142430 PGD,20200616,29,29,28,28.8,4130 PGI,20200616,16.7,16.7,16.5,16.5,1020 PHC,20200616,10.85,11.15,10.7,10.8,151660 PHR,20200616,50,50.8,49.25,50.2,959000 PIT,20200616,3.71,4,3.7,4,4890 PJT,20200616,10.4,10.9,10.4,10.9,300 PLP,20200616,11.8,11.95,11.6,11.95,907710 PLX,20200616,44.1,45.2,44.1,44.3,1056690 PME,20200616,61.6,63,61.5,62.8,11820 PMG,20200616,12.15,12.15,12,12.1,14570 PNC,20200616,9.34,9.34,9.34,9.34,10 PNJ,20200616,58.8,58.8,57.5,58.8,561700 POM,20200616,5.71,6.1,5.71,6.1,20050 POW,20200616,10.85,10.85,10.6,10.7,2829510 PPC,20200616,24.15,24.25,23.9,24.15,103270 PTB,20200616,48.5,49,48.25,48.8,120960 PTC,20200616,9,9.3,9,9.3,10000 PTL,20200616,3.5,3.5,3.34,3.34,4860 PVD,20200616,10.4,10.65,10.35,10.6,3090220 PVT,20200616,10.8,10.8,10.4,10.7,795470 PXI,20200616,2.79,2.96,2.79,2.96,4650 PXS,20200616,5.05,5.1,5,5.1,80450 PXT,20200616,2.35,2.35,2.35,2.35,100950 QBS,20200616,3.1,3.1,3.1,3.1,53120 QCG,20200616,7.35,7.6,7.26,7.58,416870 RAL,20200616,74,76,73.3,74.9,4180 RDP,20200616,8.6,8.6,8.6,8.6,1500 REE,20200616,30.5,30.7,30.4,30.7,340070 RIC,20200616,4.42,5,4.42,5,220 ROS,20200616,3.05,3.13,3.01,3.1,13260030 S4A,20200616,27.4,27.4,27.4,27.4,0 SAB,20200616,168.5,172.9,166,166.1,62570 SAM,20200616,9.15,9.29,9.15,9.26,181610 SAV,20200616,8.197,8.55,8.135,8.373,2178 SBA,20200616,14.4,14.4,14,14,42720 SBT,20200616,15.05,15.05,14.7,14.9,2060210 SBV,20200616,10,10.15,9.9,10,112700 SC5,20200616,19.25,19.25,17.6,18.5,3530 SCD,20200616,21.7,22.8,21.7,22.8,330 SCR,20200616,5.9,6.05,5.85,5.85,3318050 SCS,20200616,124.4,124.4,122.4,123.7,45110 SFC,20200616,22.2,22.2,22.2,22.2,60 SFG,20200616,5.83,5.84,5.62,5.84,9020 SFI,20200616,18.3,18.7,18.2,18.2,3940 SGN,20200616,70.6,72.5,70.6,72,8080 SGR,20200616,15.5,15.5,15,15,9110 SGT,20200616,6.77,7,6.77,6.8,4780 SHA,20200616,4.29,4.4,4.2,4.29,18400 SHI,20200616,9.4,9.4,8.9,9.39,510720 SHP,20200616,24.15,24.2,24.15,24.2,1990 SII,20200616,17.55,17.55,16.6,17.45,180 SJD,20200616,17.5,17.5,17.3,17.3,1160 SJF,20200616,3.63,3.63,3.34,3.51,7578580 SJS,20200616,20.5,21.5,20.4,21.2,201300 SKG,20200616,10.4,10.45,10.2,10.45,139590 SMA,20200616,12.2,13,12.2,13,1100 SMB,20200616,31.9,31.9,31.4,31.4,9020 SMC,20200616,10.55,10.8,10.5,10.8,25330 SPM,20200616,10.5,10.65,10.5,10.65,210 SRC,20200616,15.512,15.512,15.18,15.37,7684 SRF,20200616,13.6,14,13.6,13.95,1680 SSC,20200616,60.2,60.2,60.2,60.2,10 SSI,20200616,15,15.25,14.75,15.2,5005720 ST8,20200616,12,12,11.8,11.8,1300 STB,20200616,12.5,12.5,11.9,11.9,18761140 STG,20200616,13.4,15,13.4,15,410 STK,20200616,16.5,16.8,16.5,16.8,66710 SVC,20200616,65.076,65.076,65.076,65.076,0 SVI,20200616,70,70,70,70,0 SVT,20200616,21.15,22.5,21.15,22.5,810 SZC,20200616,19.15,19.5,19,19.45,662710 SZL,20200616,39.3,41,39.3,40.5,66140 TAC,20200616,36,36.15,35,35.7,13620 TBC,20200616,23.5,23.5,23.5,23.5,0 TCB,20200616,20.5,20.6,20.3,20.6,1487150 TCD,20200616,9.1,9.1,8.51,9,32610 TCH,20200616,21.65,21.95,20.95,21.6,1735680 TCL,20200616,23.706,24.077,23.706,23.984,57070 TCM,20200616,20,20,19.3,19.55,492010 TCO,20200616,9.711,9.711,9.711,9.711,31 TCR,20200616,3.1,3.1,2.9,2.9,9310 TCT,20200616,31.6,31.65,31.5,31.5,8900 TDC,20200616,8,8.04,7.85,8,117320 TDG,20200616,1.86,1.94,1.82,1.94,1132410 TDH,20200616,9.3,9.65,8.91,9.55,2615560 TDM,20200616,23.1,23.7,23.1,23.6,247660 TDW,20200616,25.654,25.654,25.654,25.654,0 TEG,20200616,4.66,5.1,4.65,5.1,27000 TGG,20200616,1.45,1.45,1.45,1.45,540310 THG,20200616,51.73,51.73,50.56,51.28,6869 THI,20200616,26.3,26.3,26.3,26.3,0 TIP,20200616,20.05,20.6,20.05,20.25,129220 TIX,20200616,29.2,29.2,29.2,29.2,0 TLD,20200616,5.994,6.184,5.994,6.114,255384 TLG,20200616,31.65,32,31.65,31.8,192650 TLH,20200616,3.36,3.58,3.33,3.58,537920 TMP,20200616,34.485,34.485,34.485,34.485,2213 TMS,20200616,26.45,26.8,26.35,26.8,5400 TMT,20200616,6,6,6,6,680 TN1,20200616,64,64,64,64,1120 TNA,20200616,17.7,17.7,17.2,17.5,275330 TNC,20200616,19.55,20.9,19.55,19.6,4010 TNI,20200616,7,7.05,6.56,6.64,5541240 TNT,20200616,1.76,1.85,1.76,1.79,254760 TPB,20200616,20.3,21,20.3,21,67860 TPC,20200616,8.69,8.69,8.69,8.69,10 TRA,20200616,56.767,56.767,55.981,55.981,173 TRC,20200616,30,30.5,29.25,29.25,13680 TS4,20200616,3.25,3.71,3.25,3.7,29620 TSC,20200616,3.17,3.17,3,3.17,2794090 TTB,20200616,5.72,5.72,5.4,5.5,1403270 TTE,20200616,13.85,13.85,13.85,13.85,0 TTF,20200616,3,3.06,2.91,3.06,3481360 TV2,20200616,77,80.5,77,79.7,66430 TVB,20200616,7.9,8.08,7.5,8.04,1096110 TVS,20200616,10.6,10.6,10.35,10.4,36560 TVT,20200616,19.55,20,19.55,20,1200 TYA,20200616,14.4,14.4,13.7,13.95,40070 UDC,20200616,3.89,3.89,3.89,3.89,34500 UIC,20200616,36.55,37,36.5,36.95,100030 VAF,20200616,7.826,8.08,7.826,8.08,20 VCB,20200616,84,84,82.4,83.7,802980 VCF,20200616,215,220,211.1,211.1,620 VCI,20200616,22.2,22.65,21.9,22.25,865980 VDP,20200616,35.7,35.7,35.6,35.6,1020 VDS,20200616,5.85,5.85,5.85,5.85,160 VFG,20200616,37.7,37.7,37.7,37.7,100 VGC,20200616,18.85,19.1,18.6,19.05,489980 VHC,20200616,35,36.3,34.5,36.3,448080 VHM,20200616,72.8,74.9,72.1,74.9,3077090 VIC,20200616,91.5,94.8,89.9,93.4,658480 VID,20200616,7.42,7.42,7.42,7.42,77770 VIP,20200616,5.31,5.31,5.02,5.2,95480 VIS,20200616,18.6,18.6,18.6,18.6,0 VJC,20200616,110,110.4,107.1,107.7,612480 VMD,20200616,21.2,21.2,21.2,21.2,0 VND,20200616,12.25,13.05,12.25,13.05,828960 VNE,20200616,4.24,4.24,4.15,4.22,149550 VNG,20200616,14.7,14.7,14.2,14.45,224250 VNL,20200616,13.6,13.6,13.6,13.6,0 VNM,20200616,113.109,115.971,112.517,115.478,855872 VNS,20200616,10.15,10.45,10.15,10.45,5310 VOS,20200616,1.66,1.75,1.63,1.74,709300 VPB,20200616,22.3,22.5,21.9,22.2,3095910 VPD,20200616,14.4,14.5,14.4,14.4,3700 VPG,20200616,19.9,20,19.9,20,77740 VPH,20200616,4.6,4.75,4.6,4.74,87000 VPI,20200616,41.15,41.5,40.95,41.4,563520 VPS,20200616,10.1,10.1,10.1,10.1,0 VRC,20200616,7.71,8,7.4,7.71,256900 VRE,20200616,25.5,26.75,25.3,26.75,3097330 VSC,20200616,27.75,27.75,26.2,27,146670 VSH,20200616,17.3,17.6,17.3,17.5,1060 VSI,20200616,21.4,23,21.4,22.7,230 VTB,20200616,10,10.1,9.96,9.99,5680 VTO,20200616,7.58,7.68,7.56,7.68,8470 YBM,20200616,4.39,4.71,4.38,4.71,3410 YEG,20200616,53.6,54.6,53.2,54.2,38780 AAA,20200615,12.8,12.85,12.15,12.15,3018140 AAM,20200615,11.3,11.3,11.3,11.3,20020 ABS,20200615,12.15,12.15,11.55,11.55,253110 ABT,20200615,31,31,30.5,30.5,520 ACC,20200615,18.5,18.85,18.5,18.85,5310 ACL,20200615,23.85,23.85,22.5,22.5,53910 ADS,20200615,9.88,9.9,9.66,9.9,2520 AGG,20200615,27.1,27.1,26.7,26.9,277970 AGM,20200615,15.8,15.8,14.9,14.9,32970 AGR,20200615,3.9,3.9,3.63,3.65,406570 AMD,20200615,3.3,3.37,3.15,3.29,4277550 ANV,20200615,18,18,17.5,17.75,253820 APC,20200615,22.9,23.2,21.3,21.3,68490 APG,20200615,8.6,8.8,8.3,8.4,536420 ASM,20200615,6,6.08,5.6,5.6,1873870 ASP,20200615,5.7,5.7,5.5,5.5,58950 AST,20200615,53,54,50.5,51.1,137070 ATG,20200615,0.84,0.84,0.81,0.84,329730 BBC,20200615,48,48,47.95,47.95,2600 BCE,20200615,7.99,7.99,7.7,7.78,165590 BCG,20200615,6.19,6.3,5.85,5.91,306350 BFC,20200615,11.68,11.821,11.209,11.209,564368 BHN,20200615,54.5,54.7,53.1,53.1,1370 BIC,20200615,21.7,21.7,20.6,20.9,172200 BID,20200615,42.3,42.3,39.9,39.9,1503480 BMC,20200615,12.1,12.1,11.5,11.65,33300 BMI,20200615,22.05,22.4,21.15,21.3,437130 BMP,20200615,50.3,50.3,48.3,48.8,132470 BRC,20200615,10.05,10.05,10.05,10.05,0 BSI,20200615,8,8.29,8,8,8930 BTP,20200615,14.8,14.8,14.2,14.2,29000 BTT,20200615,37.05,39.1,37.05,39.1,1100 BVH,20200615,48.5,49.45,46,47.2,1240270 BWE,20200615,23.2,23.9,23.2,23.25,369720 C32,20200615,23.55,24,23.25,23.8,71960 C47,20200615,10.25,10.6,10,10.25,10990 CAV,20200615,69,69,69,69,1190 CCI,20200615,14.2,14.2,14.2,14.2,0 CCL,20200615,6.71,6.85,6.5,6.71,251120 CDC,20200615,16,17,16,17,1940 CEE,20200615,14.5,14.95,13.6,13.6,3550 CHP,20200615,19,19.15,19,19,40000 CIG,20200615,2.04,2.18,2.04,2.18,23030 CII,20200615,19.6,19.6,18.6,18.7,1984730 CKG,20200615,9.379,9.379,8.919,9.186,222768 CLC,20200615,27.2,27.2,26.5,26.5,4310 CLG,20200615,1.38,1.38,1.33,1.34,56880 CLL,20200615,28,28,28,28,100 CLW,20200615,24.65,24.65,24.65,24.65,500 CMG,20200615,29.1,29.1,28.2,28.5,126620 CMV,20200615,11.8,11.8,11.8,11.8,1020 CMX,20200615,17.8,17.8,16,16,695800 CNG,20200615,20.8,20.8,20.45,20.45,30250 COM,20200615,44,44,42,42,620 CRC,20200615,11.4,12,11.3,12,121520 CRE,20200615,18.4,18.45,17.7,18,1397130 CSM,20200615,15.3,15.5,14.4,14.4,164550 CSV,20200615,22.1,22.35,21.8,21.8,331850 CTD,20200615,67.5,68.4,62.8,62.8,383160 CTF,20200615,20.9,21.2,20.35,20.4,142310 CTG,20200615,23.2,23.5,22.1,22.3,7929180 CTI,20200615,17.57,17.803,16.915,16.915,1113496 CTS,20200615,7.1,7.2,6.74,6.8,280940 CVT,20200615,17.5,17.8,17.15,17.15,291420 D2D,20200615,57.6,58.2,53.9,53.9,311660 DAG,20200615,5.5,5.55,5.31,5.41,268130 DAH,20200615,14.7,15.7,14.3,15.7,2264170 DAT,20200615,6.38,6.38,6.38,6.38,0 DBC,20200615,42.1,47.65,42.1,42.5,10871260 DBD,20200615,47.8,48,46.2,47.4,23380 DCL,20200615,21.7,22.95,21.7,22.95,214020 DCM,20200615,8.42,8.69,8.3,8.4,1966350 DGW,20200615,29.4,29.5,27.2,27.2,646180 DHA,20200615,30,30,28.5,28.6,24430 DHC,20200615,34.6,34.65,33.4,33.6,288290 DHG,20200615,90.5,91.8,90.2,90.2,27150 DHM,20200615,9.2,9.5,9.2,9.4,105720 DIC,20200615,2.06,2.15,1.95,1.95,678420 DIG,20200615,12.25,12.3,11.5,12.05,1784580 DLG,20200615,1.85,1.9,1.84,1.9,27105970 DMC,20200615,51.8,51.8,50.2,50.3,103330 DPG,20200615,24.8,25.45,23.1,23.1,748940 DPM,20200615,14.3,14.4,13.6,13.75,3451540 DPR,20200615,38.5,38.65,38.5,38.65,27730 DQC,20200615,17,17,16.35,16.4,27460 DRC,20200615,19.5,20,18.2,18.4,1211440 DRH,20200615,7.55,8,7.05,7.58,3939160 DRL,20200615,51,51,51,51,2490 DSN,20200615,46.3,46.8,45.6,46.8,14820 DTA,20200615,5,5,4.65,4.65,7800 DTL,20200615,9.97,9.98,9.97,9.98,30 DTT,20200615,13.5,13.5,13.5,13.5,0 DVP,20200615,33.5,34.5,33.3,33.3,21370 DXG,20200615,12.5,12.5,11.55,11.7,5548940 DXV,20200615,2.55,2.62,2.47,2.47,2910 E1VFVN30,20200615,13.6,13.6,12.94,13,477170 EIB,20200615,17.9,18.4,17.8,18.2,126000 ELC,20200615,6.43,6.43,6.15,6.15,425340 EMC,20200615,16.85,16.85,16.85,16.85,30 EVE,20200615,9.91,10.4,9.91,9.99,70590 EVG,20200615,4.8,4.8,4.79,4.8,991280 FCM,20200615,6.7,6.7,6.27,6.27,91770 FCN,20200615,9.99,10.2,9.5,9.55,1161360 FDC,20200615,12.75,12.9,11.9,11.9,1390 FIR,20200615,30.3,30.4,29.5,29.6,94010 FIT,20200615,7.66,7.66,7.6,7.66,3110310 FLC,20200615,3.35,3.45,3.17,3.3,22220340 FMC,20200615,25.973,26.454,23.952,25.203,117738 FPT,20200615,48,48,45.9,46,1207500 FRT,20200615,25.7,26.3,23.95,23.95,1389690 FTM,20200615,1.92,2,1.8,1.8,582720 FTS,20200615,12.35,12.4,11.9,11.9,95490 FUESSVFL,20200615,9.62,9.62,9.3,9.35,62870 FUEVFVND,20200615,12.2,12.2,11.79,11.79,216690 GAB,20200615,152.6,155,152.6,153,14990 GAS,20200615,74.6,75.4,72.1,72.1,554870 GDT,20200615,28,29.15,28,28.15,40220 GEG,20200615,19.6,20,18.5,19.1,449810 GEX,20200615,16.95,16.95,16.05,16.2,993110 GIL,20200615,19.2,19.2,17.7,18,398210 GMC,20200615,20,20.8,19.65,19.65,75070 GMD,20200615,20.25,20.25,19,19,214760 GSP,20200615,10.5,10.9,10.5,10.75,13170 GTA,20200615,10,10.55,9.9,10.55,1840 GTN,20200615,17.35,17.5,16.75,16.75,1351390 GVR,20200615,12.5,13,12.25,12.4,3865010 HAG,20200615,5.3,5.31,4.85,4.9,9362250 HAH,20200615,10.149,10.149,9.831,9.922,121794 HAI,20200615,3.35,3.37,3.15,3.22,3129510 HAP,20200615,3.287,3.287,3.086,3.122,85621 HAR,20200615,3.6,3.65,3.4,3.42,668100 HAS,20200615,6.6,7.06,6.6,7.06,2300 HAX,20200615,11.7,12.05,11.55,11.75,119570 HBC,20200615,12.7,12.75,11.7,12.3,12839660 HCD,20200615,3.25,3.45,3.23,3.4,1159320 HCM,20200615,19.35,19.4,17.95,17.95,4474570 HDB,20200615,28.5,28.65,26.5,27.3,2666010 HDC,20200615,16.25,16.75,15.8,16.1,879270 HDG,20200615,22,22,19.9,20.3,902970 HHS,20200615,5.012,5.215,4.589,4.589,7735815 HID,20200615,2.9,3,2.81,2.9,674780 HII,20200615,13.9,14.2,13.5,13.8,136400 HMC,20200615,13.6,14,13.2,13.3,76460 HNG,20200615,15.6,15.6,14.45,15.2,1008600 HOT,20200615,44.299,44.299,44.299,44.299,0 HPG,20200615,26.3,26.5,25.35,25.4,11332840 HPX,20200615,26.7,26.8,26.1,26.75,510370 HQC,20200615,2.26,2.26,2.26,2.26,3403300 HRC,20200615,38,39.8,38,39.8,430 HSG,20200615,11.3,11.45,10.55,10.65,13511690 HSL,20200615,4.92,5.2,4.92,5.05,71890 HT1,20200615,14.4,14.4,13.4,13.7,370050 HTI,20200615,12.9,12.9,12.5,12.5,25900 HTL,20200615,13,13.1,12.9,12.9,320 HTN,20200615,17.5,18,17.5,17.6,30710 HTV,20200615,12.85,12.85,12.4,12.65,3290 HU1,20200615,5.89,6.1,5.89,6.1,1350 HU3,20200615,7.6,7.6,7.6,7.6,0 HUB,20200615,19.25,19.4,19,19,42060 HVG,20200615,5.4,5.4,5.4,5.4,0 HVH,20200615,9.35,9.4,8.75,9,338560 HVN,20200615,27.3,28,26.5,27.2,2156210 HVX,20200615,3.5,3.5,3.5,3.5,100 IBC,20200615,23,23.6,23,23.6,201220 ICT,20200615,17.1,17.1,15.6,15.9,33750 IDI,20200615,4.5,4.53,4.25,4.25,2116110 IJC,20200615,12.5,12.5,11.75,11.75,391220 ILB,20200615,16.9,16.95,16.85,16.95,12360 IMP,20200615,55.4,57.1,54.1,55,37190 ITA,20200615,6.3,6.4,5.85,6.09,27305590 ITC,20200615,12.65,12.65,12.65,12.65,10 ITD,20200615,8.7,8.9,8.65,8.9,8640 JVC,20200615,3.64,3.82,3.64,3.72,4490740 KBC,20200615,15.55,15.75,14.5,14.5,4108250 KDC,20200615,31.6,31.6,28.85,29.2,593930 KDH,20200615,23.3,23.4,22.8,23,627870 KHP,20200615,8,8.48,8,8.39,1250 KMR,20200615,2.59,2.59,2.45,2.46,324770 KOS,20200615,30.5,31.1,30.5,30.8,394530 KPF,20200615,14.65,15.75,14.65,15.75,60 KSB,20200615,25.7,25.7,23.25,23.25,1830860 L10,20200615,16,16,16,16,90 LAF,20200615,8.1,8.1,8.1,8.1,50 LBM,20200615,27.6,27.6,27.1,27.1,3910 LCG,20200615,8,8,7.2,7.32,799280 LCM,20200615,0.85,0.85,0.75,0.82,35330 LDG,20200615,6.7,6.8,6.24,6.24,6583800 LEC,20200615,15.05,15.05,15.05,15.05,630 LGC,20200615,42.5,42.5,42.5,42.5,0 LGL,20200615,5.68,5.68,5.14,5.14,240560 LHG,20200615,18.4,18.65,17.65,18,441750 LIX,20200615,58.5,58.5,56,56.9,74090 LM8,20200615,16.2,16.2,15,15.95,210 LSS,20200615,5,5.39,4.85,5.18,140460 MBB,20200615,17.7,17.75,16.9,17,9023320 MCG,20200615,2,2.15,2,2,82290 MCP,20200615,12.6,12.6,12.6,12.6,0 MDG,20200615,11,11,11,11,3100 MHC,20200615,4.62,4.62,4.62,4.62,202230 MSH,20200615,34.5,34.6,32.4,32.4,429340 MSN,20200615,58.5,58.9,55.3,56.4,2603230 MWG,20200615,85.8,85.8,81.9,82.5,1132400 NAF,20200615,24,24.5,22.5,24.5,20250 NAV,20200615,18,18,18,18,0 NBB,20200615,18.5,19.3,18.45,18.9,20600 NCT,20200615,60.2,60.2,59.6,59.6,29520 NHH,20200615,46.957,47.402,44.485,47.105,206924 NKG,20200615,8.2,8.2,7.7,7.7,2586870 NLG,20200615,25,25.2,24,24.7,1621460 NNC,20200615,45.7,47.5,45.7,46.1,230 NSC,20200615,60,63.3,60,62,1790 NT2,20200615,20.7,20.75,20,20,647110 NTL,20200615,16.4,16.6,15.65,15.65,842490 NVL,20200615,54.6,55.6,54,55.2,1533550 NVT,20200615,5.2,5.25,5.15,5.19,6220 OGC,20200615,3.6,3.67,3.41,3.45,4095770 OPC,20200615,59,59,57,57,5300 PAC,20200615,22.019,22.019,20.994,22.019,27998 PAN,20200615,21.5,21.5,20.4,21,40200 PC1,20200615,17.7,17.75,16.8,16.8,790350 PDN,20200615,66.461,66.461,65.288,66.363,890 PDR,20200615,25.1,25.3,24,24.3,392450 PET,20200615,8.25,8.3,8.15,8.17,222250 PGC,20200615,14,14.1,13.2,13.2,317560 PGD,20200615,29.1,29.1,28.2,29.1,1710 PGI,20200615,17,17,16.6,16.6,4490 PHC,20200615,11.35,11.4,10.7,10.75,133840 PHR,20200615,50.9,51.8,48.55,48.85,1222390 PIT,20200615,4,4.21,3.92,3.92,4180 PJT,20200615,11,11,10.5,10.9,390 PLP,20200615,11.2,11.2,11.15,11.2,1017070 PLX,20200615,45.5,45.5,43.8,44,638070 PME,20200615,62.8,62.8,61.6,61.6,7540 PMG,20200615,12.4,12.4,12.15,12.15,12070 PNC,20200615,8.75,8.75,8.75,8.75,1900 PNJ,20200615,59.6,59.8,57,57.2,832010 POM,20200615,6.45,6.51,5.71,5.71,40300 POW,20200615,10.65,10.9,10.45,10.5,7993180 PPC,20200615,24,24.25,23.6,23.6,150970 PTB,20200615,48.8,48.8,47.2,48,251910 PTC,20200615,9.1,9.45,9,9,30870 PTL,20200615,3.6,3.6,3.59,3.59,2080 PVD,20200615,10.7,10.75,10,10.15,7499440 PVT,20200615,11,11,10.25,10.35,1285080 PXI,20200615,2.77,2.97,2.77,2.97,17110 PXS,20200615,4.8,5.12,4.8,5,264080 PXT,20200615,2.2,2.2,2.2,2.2,362180 QBS,20200615,3.5,3.5,3.33,3.33,498070 QCG,20200615,7.75,7.9,7.35,7.35,1223980 RAL,20200615,77,77,72,74,16210 RDP,20200615,8.76,8.76,8.31,8.6,5150 REE,20200615,30.8,30.85,30.25,30.25,482990 RIC,20200615,4.75,4.75,4.75,4.75,230 ROS,20200615,3.05,3.15,2.9,2.98,31598820 S4A,20200615,27.6,27.6,27.4,27.4,110 SAB,20200615,172,175,165.5,166,39640 SAM,20200615,9.29,9.3,9.15,9.15,43500 SAV,20200615,8.805,8.805,8.197,8.558,13705 SBA,20200615,13.6,14.65,13.5,13.85,14010 SBT,20200615,15.3,15.45,14.65,14.7,2329970 SBV,20200615,10.1,10.2,9.9,10,77140 SC5,20200615,20.85,20.85,18.55,18.55,80 SCD,20200615,21.6,21.6,21.6,21.6,550 SCR,20200615,6.2,6.43,5.77,5.77,6728640 SCS,20200615,120,124.5,120,123,28970 SFC,20200615,21.1,21.1,21.1,21.1,400 SFG,20200615,5.89,5.89,5.53,5.84,11050 SFI,20200615,18.8,18.8,18.3,18.5,1490 SGN,20200615,70.1,72,70.1,70.6,5840 SGR,20200615,16,16,15.5,15.5,1070 SGT,20200615,6.33,6.77,6.33,6.77,45040 SHA,20200615,4.33,4.33,4.12,4.29,6760 SHI,20200615,9.39,9.4,9.15,9.39,585650 SHP,20200615,24.3,24.5,24.2,24.2,3010 SII,20200615,17.8,17.8,17.8,17.8,0 SJD,20200615,17.2,17.5,17.05,17.1,81200 SJF,20200615,3.4,3.4,3.39,3.4,1780020 SJS,20200615,22,22,20.5,20.5,244280 SKG,20200615,10.55,10.6,10.05,10.2,317170 SMA,20200615,12.2,12.2,12.2,12.2,200 SMB,20200615,31,32.05,31,31.4,24540 SMC,20200615,10.9,10.9,10.5,10.9,7060 SPM,20200615,10.8,10.8,10.8,10.8,0 SRC,20200615,15.654,15.654,15.085,15.37,8390 SRF,20200615,12.8,14,12.8,13.9,16470 SSC,20200615,56.9,56.9,56.9,56.9,0 SSI,20200615,15.5,15.55,14.45,14.45,7253720 ST8,20200615,11.9,11.9,11.9,11.9,0 STB,20200615,12.1,12.6,11.75,12.05,31268310 STG,20200615,13.6,14.3,13.5,14.3,32590 STK,20200615,16.9,17.2,16.3,16.5,275250 SVC,20200615,65.076,69.02,65.076,65.076,3154 SVI,20200615,70,70,70,70,200 SVT,20200615,19.8,21.15,19.8,21.15,970 SZC,20200615,20,20,18.65,18.65,1168850 SZL,20200615,40.85,40.95,39.3,39.3,140330 TAC,20200615,37.6,37.8,35,35.7,29770 TBC,20200615,23.6,23.6,23.5,23.5,2200 TCB,20200615,21.1,21.1,20.05,20.1,2302220 TCD,20200615,9.2,9.44,8.63,9.1,70 TCH,20200615,22,23,21.05,21.55,3419050 TCL,20200615,24.031,24.077,23.66,23.706,94692 TCM,20200615,20.3,20.5,19,19.3,1135470 TCO,20200615,9.759,9.759,9.759,9.759,0 TCR,20200615,3.2,3.3,3,3.1,13950 TCT,20200615,31.6,31.6,31.6,31.6,37470 TDC,20200615,8.26,8.26,7.8,7.91,200540 TDG,20200615,1.89,1.89,1.76,1.82,451760 TDH,20200615,9.95,9.95,9.3,9.3,2306270 TDM,20200615,23.25,23.7,22.8,23.1,288860 TDW,20200615,25.654,25.654,25.654,25.654,0 TEG,20200615,5.25,5.25,4.8,5,28230 TGG,20200615,1.36,1.36,1.36,1.36,530120 THG,20200615,51.28,53.349,50.38,51.28,4446 THI,20200615,27.6,27.6,26.3,26.3,30 TIP,20200615,19.9,21.2,19.85,20.05,224690 TIX,20200615,29.2,29.2,29.2,29.2,0 TLD,20200615,6.144,6.194,5.994,6.014,114765 TLG,20200615,32,32,31.45,31.65,176240 TLH,20200615,3.6,3.6,3.35,3.36,407110 TMP,20200615,34.773,34.773,33.528,34.438,731 TMS,20200615,26.5,26.85,25.75,26.5,6020 TMT,20200615,5.6,6,5.6,6,1680 TN1,20200615,64.3,64.3,64,64,1070 TNA,20200615,18.5,18.6,17.25,17.25,226970 TNC,20200615,21,21,21,21,7400 TNI,20200615,7.05,7.6,7.05,7.05,14876920 TNT,20200615,2.02,2.02,1.81,1.81,252890 TPB,20200615,21,21,20.3,20.3,82650 TPC,20200615,8.29,8.29,8.29,8.29,0 TRA,20200615,56.472,56.472,55.49,55.49,1181 TRC,20200615,29.6,30.9,29.6,30,53690 TS4,20200615,3.46,3.72,3.46,3.48,54770 TSC,20200615,2.97,2.97,2.96,2.97,4275920 TTB,20200615,6.16,6.16,5.5,5.55,1759050 TTE,20200615,13.85,13.85,13.85,13.85,200 TTF,20200615,3.09,3.16,2.86,2.86,5086960 TV2,20200615,76.9,80.6,76.9,77,70710 TVB,20200615,8.66,8.66,8.06,8.06,1067260 TVS,20200615,10.75,10.75,10.4,10.6,13090 TVT,20200615,20,20,19.5,19.5,430 TYA,20200615,13.9,13.9,13.85,13.9,219730 UDC,20200615,4.5,4.5,4.18,4.18,48780 UIC,20200615,37,37.15,36.5,37,34490 VAF,20200615,7.552,7.552,7.552,7.552,10 VCB,20200615,85.6,85.8,81.8,82,1218540 VCF,20200615,225,225,210.1,210.1,2070 VCI,20200615,23.1,23.1,21.5,21.5,1023220 VDP,20200615,33.55,33.55,33.55,33.55,10 VDS,20200615,5.95,6.04,5.9,6.04,2050 VFG,20200615,37.6,37.6,37.6,37.6,60 VGC,20200615,19.1,19.1,18.5,18.7,196310 VHC,20200615,35.5,35.65,33.95,33.95,784760 VHM,20200615,75.6,75.7,70,70,3356780 VIC,20200615,93,93,89,89,791710 VID,20200615,8,8,7.97,7.97,40770 VIP,20200615,5.15,5.24,5.11,5.15,45610 VIS,20200615,18.6,18.6,17.3,18.6,450 VJC,20200615,112.2,112.2,109,109,629650 VMD,20200615,21.2,21.2,21.2,21.2,0 VND,20200615,13,13,12,12.2,900520 VNE,20200615,4.27,4.37,4.21,4.21,130070 VNG,20200615,14.9,14.9,14,14.6,157940 VNL,20200615,13.6,13.6,13.6,13.6,0 VNM,20200615,118.439,119.327,110.543,110.543,2086002 VNS,20200615,10.35,10.35,10.15,10.15,25500 VOS,20200615,1.76,1.76,1.62,1.66,682770 VPB,20200615,23.1,23.1,21.6,21.6,5816080 VPD,20200615,13.7,14.5,13.7,14.5,14730 VPG,20200615,20,20,19.9,19.9,60460 VPH,20200615,4.79,4.79,4.6,4.6,161780 VPI,20200615,41.1,41.45,40.75,41.15,267230 VPS,20200615,10.1,10.1,10.1,10.1,0 VRC,20200615,8.6,8.6,7.71,7.71,372790 VRE,20200615,26,26.4,25,25,2056490 VSC,20200615,27.3,27.3,25.95,25.95,406010 VSH,20200615,17.6,17.6,17.3,17.5,12010 VSI,20200615,23,23,23,23,200 VTB,20200615,10.2,10.3,10,10.3,3700 VTO,20200615,7.69,7.69,7.55,7.59,46120 YBM,20200615,4.7,4.8,4.38,4.7,14180 YEG,20200615,54.6,54.8,53,53,33040 AAA,20200612,12.45,12.9,12.45,12.75,2608600 AAM,20200612,11.3,11.3,11.3,11.3,240 ABS,20200612,13.3,13.3,12.4,12.4,230700 ABT,20200612,31.8,31.8,31,31,560 ACC,20200612,18.6,19,18.6,18.7,1250 ACL,20200612,24,24.2,23.2,23.3,80890 ADS,20200612,9.55,9.9,9.5,9.5,2710 AGG,20200612,26.9,27.1,26.7,27.1,274060 AGM,20200612,16,16,15.05,15.8,20300 AGR,20200612,3.68,3.9,3.68,3.68,1051630 AMD,20200612,3.07,3.46,3.07,3.3,7155970 ANV,20200612,17.3,18.1,17.3,17.9,506820 APC,20200612,22.15,23.7,22.15,22.8,95700 APG,20200612,8.9,9.2,8.55,8.8,298810 ASM,20200612,5.78,6.1,5.78,5.88,2591070 ASP,20200612,5.83,5.83,5.46,5.7,77280 AST,20200612,49.9,53,49.9,53,272650 ATG,20200612,0.74,0.79,0.74,0.79,159120 BBC,20200612,46.25,49.7,46.25,48,770 BCE,20200612,7.9,7.99,7.75,7.99,210990 BCG,20200612,5.8,6.2,5.8,6.19,312160 BFC,20200612,11.209,11.774,11.209,11.68,723519 BHN,20200612,54.5,54.8,51.5,54.7,7760 BIC,20200612,21.5,22,21,22,134880 BID,20200612,39.5,42.5,39.5,42.5,1913590 BMC,20200612,12.35,12.55,11.9,12.3,28350 BMI,20200612,21.4,22.5,21.4,22.45,371670 BMP,20200612,48.2,50.4,48.2,49.7,189970 BRC,20200612,10.05,10.05,10.05,10.05,0 BSI,20200612,7.68,8,7.55,8,41880 BTP,20200612,14.15,14.8,14.15,14.6,31250 BTT,20200612,39.05,39.7,39.05,39.7,200 BVH,20200612,48.8,49,46.5,48.3,1764620 BWE,20200612,22.55,23.5,22.55,23.2,243990 C32,20200612,23.5,24,23.4,24,82710 C47,20200612,10.9,10.9,10.25,10.25,7100 CAV,20200612,69,69,69,69,0 CCI,20200612,13.7,14.85,13.7,14.2,2160 CCL,20200612,6.51,6.9,6.51,6.71,440460 CDC,20200612,16,16,16,16,0 CEE,20200612,14.5,14.5,14.5,14.5,100 CHP,20200612,18.6,19.05,18.55,19.05,12000 CIG,20200612,2.07,2.07,1.93,2.04,52410 CII,20200612,18.8,19.65,18.8,19.5,2853340 CKG,20200612,9.655,9.747,9.195,9.195,233904 CLC,20200612,26.8,27.45,26,27.45,6870 CLG,20200612,1.4,1.54,1.35,1.38,200980 CLL,20200612,28.1,28.1,28.1,28.1,0 CLW,20200612,24.65,24.65,24.65,24.65,10 CMG,20200612,27.5,29.5,27.5,29,265750 CMV,20200612,10.95,12.35,10.95,11.05,3090 CMX,20200612,17,17.6,17,17.2,1072020 CNG,20200612,20.8,20.85,20.4,20.85,12970 COM,20200612,40,44,40,44,20 CRC,20200612,11.75,11.75,11.75,11.75,43940 CRE,20200612,16.9,18.7,16.6,18.4,2405030 CSM,20200612,15.1,15.8,15.1,15.3,131400 CSV,20200612,21.8,22.2,21.55,22.1,370980 CTD,20200612,67,68.9,66,67.5,303610 CTF,20200612,21,21,20.15,21,145590 CTG,20200612,22.1,23.3,22.1,23.3,7094300 CTI,20200612,17.383,17.616,17.102,17.57,1001017 CTS,20200612,6.91,7.2,6.89,7.19,276960 CVT,20200612,17.5,17.85,17.05,17.6,332960 D2D,20200612,55.3,58.5,55.3,57.6,257290 DAG,20200612,5.41,5.52,5.32,5.5,331520 DAH,20200612,14,14.8,13.85,14.7,1113130 DAT,20200612,7,7,6.38,6.38,20 DBC,20200612,44.55,44.55,44.55,44.55,116200 DBD,20200612,46.1,47.8,46.1,47.8,13400 DCL,20200612,20,21.7,20,21.45,79430 DCM,20200612,8.19,8.5,8.18,8.42,2516500 DGW,20200612,27.35,29.2,27.35,29.2,753520 DHA,20200612,30,30,29.5,29.7,28550 DHC,20200612,33.6,34.9,33.6,34.5,513410 DHG,20200612,87.2,92,87.2,90.5,30740 DHM,20200612,8.8,9.2,8.65,9.2,119320 DIC,20200612,1.87,2.06,1.87,2.06,764540 DIG,20200612,11.8,12.3,11.8,12.3,1769700 DLG,20200612,1.61,1.78,1.61,1.78,12687240 DMC,20200612,50,52,50,51.8,99580 DPG,20200612,23.9,24.8,23.9,24.8,452280 DPM,20200612,13.75,14.35,13.65,14.25,3830890 DPR,20200612,37,38.5,37,38.5,21340 DQC,20200612,16.25,17.8,16.25,17,10730 DRC,20200612,19,19.7,19,19.5,751580 DRH,20200612,7.58,7.7,7.58,7.58,2701570 DRL,20200612,50,51,50,51,1400 DSN,20200612,44,46.8,44,46.1,26580 DTA,20200612,5.05,5.05,5,5,1010 DTL,20200612,9.49,9.49,9.49,9.49,3800 DTT,20200612,13.5,13.5,13.5,13.5,0 DVP,20200612,34,34,33.2,33.5,28540 DXG,20200612,11,12,11,12,4571130 DXV,20200612,2.52,2.55,2.52,2.55,28200 E1VFVN30,20200612,12.91,13.55,12.91,13.55,1062160 EIB,20200612,17.55,18.2,17.55,17.9,197860 ELC,20200612,5.8,6.35,5.65,6.35,244470 EMC,20200612,15.8,15.8,15.8,15.8,40 EVE,20200612,10,10.5,9.77,9.91,128120 EVG,20200612,4.03,4.49,4,4.49,3579130 FCM,20200612,6.35,6.75,6.33,6.7,117930 FCN,20200612,9.4,9.99,9.4,9.9,867350 FDC,20200612,12.9,12.9,12.2,12.75,1530 FIR,20200612,30,30.3,29.9,30.1,115120 FIT,20200612,6.48,7.16,6.48,7.16,1965640 FLC,20200612,3.02,3.37,3.02,3.29,20543850 FMC,20200612,24.53,25.732,24.53,25.732,134672 FPT,20200612,45,47,45,47,3145450 FRT,20200612,24.05,25.7,24.05,25.7,1362720 FTM,20200612,1.75,1.93,1.75,1.91,607430 FTS,20200612,12.1,12.35,11.75,12.35,207260 FUESSVFL,20200612,9.7,9.7,9.4,9.56,108990 FUEVFVND,20200612,11.8,12.08,11.71,12.01,662980 GAB,20200612,152,159,152,152.6,33800 GAS,20200612,70.1,74.9,70.1,74.6,878600 GDT,20200612,27.3,28.2,27.3,27.95,15980 GEG,20200612,19.8,20.2,19.5,19.6,482360 GEX,20200612,16.6,16.75,16.35,16.7,1140770 GIL,20200612,18.6,19.2,18.4,19,381000 GMC,20200612,20.5,21.5,20.5,20.8,66980 GMD,20200612,18.5,19.8,18.5,19.8,593750 GSP,20200612,10.2,10.7,10.2,10.5,4120 GTA,20200612,10.4,10.5,10.4,10.5,1350 GTN,20200612,16.6,17.35,16.6,17.35,1786510 GVR,20200612,12,12.45,11.8,12.15,3343630 HAG,20200612,5.03,5.36,5.03,5.2,11657830 HAH,20200612,9.831,10.149,9.831,10.149,123387 HAI,20200612,3.1,3.3,3.1,3.26,3670320 HAP,20200612,3.204,3.332,3.159,3.25,139197 HAR,20200612,3.21,3.53,3.21,3.53,623410 HAS,20200612,7,7,6.6,6.6,6010 HAX,20200612,11.65,11.85,11.3,11.75,206250 HBC,20200612,10.85,11.95,10.85,11.95,12708140 HCD,20200612,3.18,3.31,3.18,3.23,323950 HCM,20200612,18.2,19.25,18.1,19.25,3271120 HDB,20200612,25.6,27,25.6,26.9,926890 HDC,20200612,15.5,16.4,15.5,16.25,759510 HDG,20200612,20.455,21.683,20.455,21.261,992431 HHS,20200612,4.415,4.874,4.405,4.874,8595010 HID,20200612,2.8,2.91,2.8,2.89,549290 HII,20200612,14,14.5,13.6,13.9,146790 HMC,20200612,13.5,13.5,13.5,13.5,30 HNG,20200612,15.1,15.85,15.1,15.5,635210 HOT,20200612,44.299,44.299,44.299,44.299,0 HPG,20200612,24.5,26.5,24.5,26.5,18881260 HPX,20200612,27,27,26.2,26.7,485180 HQC,20200612,1.86,2.12,1.86,2.12,81739370 HRC,20200612,37.2,37.2,37.2,37.2,0 HSG,20200612,9.8,11,9.8,11,19678940 HSL,20200612,4.98,5.29,4.98,5.05,203520 HT1,20200612,13.6,14,13.4,13.7,327500 HTI,20200612,12.5,12.7,12.5,12.7,4890 HTL,20200612,12.9,12.9,12.9,12.9,510 HTN,20200612,18.25,18.3,17.55,18.1,48830 HTV,20200612,12.45,12.45,12.45,12.45,100 HU1,20200612,5.51,5.89,5.51,5.89,850 HU3,20200612,7.6,7.6,7.6,7.6,0 HUB,20200612,19.4,19.5,18.85,19.25,20340 HVG,20200612,5.4,5.4,5.4,5.4,0 HVH,20200612,9.17,9.8,9.17,9.3,388260 HVN,20200612,27.1,28,27.1,27.8,2078150 HVX,20200612,3.5,3.5,3.5,3.5,0 IBC,20200612,23.6,23.6,23.55,23.6,201140 ICT,20200612,16,16.7,15.6,16.7,56810 IDI,20200612,4.27,4.5,4.27,4.49,1694190 IJC,20200612,12,12.65,12,12.5,373620 ILB,20200612,16.7,16.9,16.6,16.9,21530 IMP,20200612,53,57,53,55.4,91180 ITA,20200612,5.21,5.99,5.21,5.99,39547530 ITC,20200612,12.7,12.7,12.7,12.7,0 ITD,20200612,9.02,9.02,8.6,8.7,20020 JVC,20200612,3.36,3.75,3.36,3.61,4272630 KBC,20200612,14.7,15.7,14.7,15.5,4543820 KDC,20200612,30.5,31.3,30.05,31,506230 KDH,20200612,22.9,23.25,22.7,23.2,964400 KHP,20200612,7.8,8.49,7.8,8.21,8640 KMR,20200612,2.41,2.52,2.41,2.5,191620 KOS,20200612,29.8,30.5,29.7,30.1,428000 KPF,20200612,15.75,15.75,15.75,15.75,0 KSB,20200612,24.95,26.3,24.95,24.95,2017140 L10,20200612,16,16,16,16,10 LAF,20200612,8.39,8.39,8.39,8.39,170 LBM,20200612,27.5,27.5,27.5,27.5,630 LCG,20200612,7.1,7.6,7.02,7.58,856410 LCM,20200612,0.76,0.8,0.75,0.8,61150 LDG,20200612,6.21,6.8,6.21,6.7,5132190 LEC,20200612,16.1,16.1,16.1,16.1,10 LGC,20200612,39.9,42.5,39.9,42.5,5520 LGL,20200612,5.15,5.5,5.15,5.43,174670 LHG,20200612,18.5,18.9,18.4,18.4,426220 LIX,20200612,54,57.5,54,57.3,299540 LM8,20200612,14.75,15.6,14.75,15.2,2510 LSS,20200612,5,5.2,4.91,5.11,89400 MBB,20200612,17.1,17.65,17.1,17.65,10033880 MCG,20200612,1.88,2.15,1.88,2.15,30640 MCP,20200612,12.6,12.6,12.6,12.6,0 MDG,20200612,10.35,11.5,10.35,11.5,40 MHC,20200612,4.32,4.32,4.3,4.32,1019990 MSH,20200612,33.6,35.8,33.6,34.8,256770 MSN,20200612,57,58.7,57,58.5,3042060 MWG,20200612,82.2,86,81,86,2515300 NAF,20200612,23.65,25,23.65,24,73860 NAV,20200612,18,18,18,18,130 NBB,20200612,19,19.1,18.2,18.9,2540 NCT,20200612,60.5,60.8,60.2,60.2,15500 NHH,20200612,44.485,47.155,43.497,46.907,190445 NKG,20200612,7.65,8.11,7.62,8.11,4074260 NLG,20200612,24.5,25,23.7,25,1338480 NNC,20200612,45.2,46.1,45.2,46.1,350 NSC,20200612,61.5,62.5,58.4,60,1950 NT2,20200612,20,20.8,20,20.65,370940 NTL,20200612,16.3,16.85,16.1,16.5,945320 NVL,20200612,54.2,55.3,53.7,54.9,1958480 NVT,20200612,5.04,5.19,4.9,5.19,4400 OGC,20200612,3.46,3.64,3.4,3.6,3261350 OPC,20200612,57,57.2,57,57,3000 PAC,20200612,20.75,23.045,20.75,21.97,69115 PAN,20200612,19.6,21.5,19.6,21.5,40540 PC1,20200612,16.5,17.6,16.5,17.6,575940 PDN,20200612,66.168,66.363,66.168,66.363,1023 PDR,20200612,25,25.3,24.2,25.3,399550 PET,20200612,8.14,8.3,8.13,8.27,147240 PGC,20200612,13.5,14.3,13.5,14,114980 PGD,20200612,28,29.5,28,29.5,320 PGI,20200612,16.9,18.45,16.3,17.3,10620 PHC,20200612,10.8,11.45,10.8,11.35,249020 PHR,20200612,48,50.8,48,50.7,1913100 PIT,20200612,4.62,4.62,4.09,4.21,19160 PJT,20200612,10.8,11,10.6,11,810 PLP,20200612,9.9,10.5,9.8,10.5,742930 PLX,20200612,42.9,45.2,42.9,45.2,1063220 PME,20200612,63.3,63.3,61,62.8,10390 PMG,20200612,12.35,12.4,12.2,12.4,8160 PNC,20200612,8.66,9.4,8.66,9.4,40 PNJ,20200612,57,60,57,59.5,1285680 POM,20200612,6.03,6.45,6,6.1,46140 POW,20200612,10,10.45,9.95,10.45,8061350 PPC,20200612,23.9,24.05,23.5,23.95,315250 PTB,20200612,46.6,49.3,46.5,48.9,217160 PTC,20200612,9,9,9,9,15980 PTL,20200612,3.68,3.68,3.3,3.4,17560 PVD,20200612,10.2,10.75,10.2,10.75,8957840 PVT,20200612,10.2,10.8,10.2,10.75,1962440 PXI,20200612,2.77,2.97,2.77,2.97,10280 PXS,20200612,4.2,4.79,4.2,4.79,271250 PXT,20200612,1.82,2.06,1.82,2.06,514440 QBS,20200612,3.64,3.64,3.58,3.58,406680 QCG,20200612,7.72,8.1,7.71,7.9,1418550 RAL,20200612,77,77.3,76.4,77.3,7380 RDP,20200612,8.3,8.6,8.3,8.6,510 REE,20200612,29.5,30.9,29.5,30.8,836600 RIC,20200612,4.72,4.77,4.72,4.77,540 ROS,20200612,3.01,3.06,3.01,3.01,56102070 S4A,20200612,26.2,26.2,26.2,26.2,5210 SAB,20200612,174,177.8,171.1,172,95400 SAM,20200612,9.1,9.29,9.02,9.29,88820 SAV,20200612,8.373,8.611,8.065,8.611,9257 SBA,20200612,13.7,14,13.7,14,12950 SBT,20200612,15.1,15.7,15.1,15.5,2705060 SBV,20200612,9.5,10,9.5,9.95,5610 SC5,20200612,19.85,19.85,19,19.8,120 SCD,20200612,22,22,22,22,0 SCR,20200612,5.91,6.38,5.91,6.2,4799800 SCS,20200612,112.6,119.5,112.6,119.5,40030 SFC,20200612,21.1,21.1,21.1,21.1,70 SFG,20200612,5.52,5.94,5.52,5.9,19300 SFI,20200612,18.2,18.9,18.05,18.8,560 SGN,20200612,70.9,72.1,67.5,71,37720 SGR,20200612,16.5,16.5,16.5,16.5,0 SGT,20200612,6.33,6.7,5.89,6.33,65340 SHA,20200612,4.08,4.35,4.08,4.34,2100 SHI,20200612,9,9.39,8.87,9.39,334360 SHP,20200612,24,24.5,24,24.2,9010 SII,20200612,17,17.8,15.85,17.8,580 SJD,20200612,17.2,17.2,16.9,17.2,74200 SJF,20200612,2.78,3.18,2.78,3.18,4047290 SJS,20200612,21.05,22.8,21.05,22,242610 SKG,20200612,10.3,10.8,10,10.6,231320 SMA,20200612,12.2,12.2,12.2,12.2,790 SMB,20200612,31.5,31.9,31,31.4,38380 SMC,20200612,10.85,10.85,10.85,10.85,10 SPM,20200612,10.1,10.8,10.1,10.8,490 SRC,20200612,15.465,15.654,15.37,15.654,3721 SRF,20200612,12.7,13.45,12.7,13.45,110 SSC,20200612,56.9,56.9,56.9,56.9,0 SSI,20200612,14.6,15.5,14.3,15.5,7587730 ST8,20200612,11.9,11.9,11.9,11.9,20 STB,20200612,11.2,11.8,11,11.8,31670570 STG,20200612,13.4,14.4,13.4,14.4,280 STK,20200612,16.5,17,16.3,17,165090 SVC,20200612,67.048,70.006,67.048,69.02,3154 SVI,20200612,70,71,70,71,280 SVT,20200612,22,22.7,19.8,19.8,6800 SZC,20200612,19.1,20,19.1,20,1889800 SZL,20200612,41.2,41.25,39.6,41,125050 TAC,20200612,35.25,37.9,35.25,37.4,87300 TBC,20200612,23.6,23.6,23.6,23.6,100 TCB,20200612,20.6,21.25,20.5,21.15,3715000 TCD,20200612,9.47,9.47,8.67,9.2,5380 TCH,20200612,20.15,22.6,20.15,22.6,4408330 TCL,20200612,23.892,23.892,23.336,23.799,86626 TCM,20200612,19.3,20.2,19.3,20.1,1035670 TCO,20200612,8.5,9.759,8.5,9.759,21 TCR,20200612,3.2,3.2,3.2,3.2,30 TCT,20200612,30.5,31.6,30.5,31.6,9090 TDC,20200612,8.15,8.27,8.08,8.26,295140 TDG,20200612,1.78,1.85,1.78,1.85,355160 TDH,20200612,9.81,10.45,9.81,10,1766080 TDM,20200612,22.5,23.6,22.4,23.25,301750 TDW,20200612,25.654,25.654,25.654,25.654,101 TEG,20200612,5.31,5.31,5.12,5.12,81290 TGG,20200612,1.12,1.28,1.12,1.28,1338450 THG,20200612,50.47,51.28,48.581,51.28,10815 THI,20200612,27.6,27.6,27.6,27.6,0 TIP,20200612,20,20.05,19.2,19.9,429670 TIX,20200612,26,29.2,26,29.2,110 TLD,20200612,5.534,6.064,5.534,6.044,169405 TLG,20200612,32.5,32.6,31,32,237060 TLH,20200612,3.52,3.65,3.43,3.6,225890 TMP,20200612,33.911,34.007,32.57,32.57,7453 TMS,20200612,25.75,26,25.75,26,2910 TMT,20200612,6.1,6.1,5.6,6,2970 TN1,20200612,66.7,66.7,64.5,64.5,1500 TNA,20200612,18.1,18.6,17.7,18.5,466400 TNC,20200612,20.7,22,20,22,2860 TNI,20200612,7.58,7.58,7.58,7.58,2676920 TNT,20200612,1.77,1.93,1.77,1.93,146430 TPB,20200612,19.3,21,19.3,21,149330 TPC,20200612,8.87,8.87,8.29,8.29,5650 TRA,20200612,56.472,56.472,53.525,56.472,3940 TRC,20200612,28,29.7,28,29.6,1640 TS4,20200612,3.72,3.72,3.72,3.72,46540 TSC,20200612,2.5,2.78,2.5,2.78,2897350 TTB,20200612,5.35,5.77,5.35,5.77,2608390 TTE,20200612,13.85,13.85,13.85,13.85,0 TTF,20200612,3.06,3.18,3.06,3.07,6384090 TV2,20200612,77.7,77.7,74.5,77,89860 TVB,20200612,8.65,9.1,8.65,8.66,1204750 TVS,20200612,10.55,10.75,10.3,10.65,52830 TVT,20200612,20,20.5,19.8,20,3780 TYA,20200612,12.8,13.1,12.8,13,79700 UDC,20200612,4.3,4.61,4.3,4.49,172730 UIC,20200612,36.8,36.8,35.65,36.4,15790 VAF,20200612,7.591,7.591,7.063,7.063,112 VCB,20200612,82.5,86.5,82.5,85.6,1612920 VCF,20200612,214.1,215.9,214,215.9,260 VCI,20200612,21.95,23.1,21.9,23.1,1141200 VDP,20200612,36.3,36.3,33.35,35.9,60 VDS,20200612,6.03,6.16,5.98,5.98,1340 VFG,20200612,37.6,37.6,37.6,37.6,300 VGC,20200612,18.7,18.9,17.7,18.9,434060 VHC,20200612,33.95,36.1,33.95,35.7,816720 VHM,20200612,73.5,75.6,73.5,75,3152190 VIC,20200612,90,92.5,89.9,91.8,875940 VID,20200612,9.6,9.6,8.56,8.56,46400 VIP,20200612,5.02,5.15,5,5.15,88260 VIS,20200612,20,20,18.6,18.6,80 VJC,20200612,112,113.4,109.3,113.4,657920 VMD,20200612,21.2,21.2,21.2,21.2,10 VND,20200612,12.4,12.9,12.4,12.9,864890 VNE,20200612,4.16,4.5,4.16,4.27,174970 VNG,20200612,14.5,14.85,14.45,14.8,266170 VNL,20200612,13.6,13.6,13.6,13.6,200 VNM,20200612,116.465,118.241,113.109,116.465,2425883 VNS,20200612,10,10.7,10,10.5,20930 VOS,20200612,1.59,1.7,1.59,1.7,793230 VPB,20200612,22.1,23.3,22.1,23.1,6053520 VPD,20200612,14.5,14.6,14.5,14.5,5290 VPG,20200612,19.9,20,19.5,20,89210 VPH,20200612,4.62,4.85,4.6,4.65,157790 VPI,20200612,41.8,41.9,40.9,41.1,336690 VPS,20200612,10.1,10.1,10.1,10.1,0 VRC,20200612,7.79,8.34,7.79,8.29,738910 VRE,20200612,25.3,25.9,25,25.9,2529890 VSC,20200612,27,27.8,26.7,27,434690 VSH,20200612,17.05,17.6,17,17.6,3720 VSI,20200612,21.45,22.9,21.45,22.8,1690 VTB,20200612,10,10.4,10,10.4,40460 VTO,20200612,7.6,7.69,7.56,7.69,23720 YBM,20200612,4.76,4.76,4.43,4.7,13970 YEG,20200612,52.3,57,52.3,54.8,18530 AAA,20200611,13.8,14.05,12.9,12.9,4048620 AAM,20200611,10.6,11.4,10.6,11.4,3350 ABS,20200611,13.95,13.95,13.3,13.3,164310 ABT,20200611,31.8,31.8,31.8,31.8,50 ACC,20200611,19.6,19.6,19,19,9510 ACL,20200611,25.2,25.5,24.8,24.8,57390 ADS,20200611,9.91,9.91,9.55,9.89,2270 AGG,20200611,27.2,27.2,26.5,27.1,351110 AGM,20200611,16.55,16.65,15.5,16.1,52780 AGR,20200611,4.24,4.24,3.95,3.95,1023080 AMD,20200611,3.5,3.69,3.28,3.28,8207910 ANV,20200611,19.5,19.7,18.25,18.3,634420 APC,20200611,24.95,25.45,23.8,23.8,225440 APG,20200611,9.5,9.5,9.1,9.11,976740 ASM,20200611,6.66,6.67,6.2,6.2,3419860 ASP,20200611,6.19,6.19,5.85,5.85,135450 AST,20200611,57.7,58,53.6,53.6,201660 ATG,20200611,0.74,0.74,0.74,0.74,57400 BBC,20200611,50.7,50.7,48.5,49.7,2080 BCE,20200611,8.34,8.36,8,8,108200 BCG,20200611,6.45,6.59,6.2,6.2,760710 BFC,20200611,12.81,12.951,11.915,11.915,1439277 BHN,20200611,55,55.5,55,55.3,7790 BIC,20200611,21.3,22.5,21.3,22.4,521230 BID,20200611,43.5,43.7,40.5,40.5,2386670 BMC,20200611,12.6,12.7,12.5,12.65,28150 BMI,20200611,24,24,22.8,22.8,373070 BMP,20200611,51.8,51.8,50.5,50.5,240840 BRC,20200611,10.05,10.05,10.05,10.05,1000 BSI,20200611,8.39,8.39,8.1,8.1,54140 BTP,20200611,15.05,15.15,14.95,14.95,40680 BTT,20200611,39.85,39.85,39.85,39.85,0 BVH,20200611,52.5,52.7,49.2,49.2,1531870 BWE,20200611,24.2,24.45,23.65,23.75,316170 C32,20200611,25,25,23.8,24,63950 C47,20200611,10.6,11,10.55,11,43610 CAV,20200611,69,69,69,69,0 CCI,20200611,14,14,13.9,13.9,3020 CCL,20200611,7.6,7.71,7,7,485230 CDC,20200611,16,16,16,16,450 CEE,20200611,14.5,15.05,14.5,15.05,20 CHP,20200611,19.85,19.85,19,19,19000 CIG,20200611,2.07,2.07,2.07,2.07,101000 CII,20200611,20.1,20.9,19.5,19.5,5040150 CKG,20200611,9.885,9.885,9.655,9.839,982887 CLC,20200611,27.15,27.2,27,27.05,7780 CLG,20200611,1.55,1.55,1.45,1.45,198020 CLL,20200611,28.5,28.5,28.1,28.1,220 CLW,20200611,26.5,26.5,26.5,26.5,0 CMG,20200611,30.7,30.7,28.3,28.3,129910 CMV,20200611,11.45,11.55,11.45,11.55,120 CMX,20200611,19.4,19.6,18.25,18.25,852490 CNG,20200611,20.95,21.3,20.85,20.85,229850 COM,20200611,43,43,43,43,0 CRC,20200611,13.5,13.55,12.6,12.6,136540 CRE,20200611,18.6,18.7,17.5,17.5,1809540 CSM,20200611,16.2,16.75,15.9,15.9,212080 CSV,20200611,23.329,23.622,21.669,21.962,776741 CTD,20200611,69,73,67,67,596480 CTF,20200611,21.35,21.5,20.75,20.75,141650 CTG,20200611,24.7,24.8,22.95,22.95,9257760 CTI,20200611,18.504,18.878,17.757,17.757,1787724 CTS,20200611,7.56,7.81,7.4,7.4,419540 CVT,20200611,19,19.1,18.05,18.05,324640 D2D,20200611,63.6,64,59.2,59.2,381270 DAG,20200611,5.61,5.8,5.55,5.55,577310 DAH,20200611,13.5,14,13.4,14,1538830 DAT,20200611,6.85,6.85,6.85,6.85,0 DBC,20200611,47.85,47.85,47.85,47.85,495360 DBD,20200611,48,48.05,47,47,32210 DCL,20200611,21.65,22.4,21.1,21.1,136330 DCM,20200611,8.85,9.14,8.19,8.19,4633900 DGW,20200611,31.5,33,29.4,29.4,706280 DHA,20200611,31.7,31.7,30.5,30.5,29970 DHC,20200611,36,36.4,35,35,362810 DHG,20200611,93.2,94,92,92,21540 DHM,20200611,8.65,8.99,8.65,8.9,116660 DIC,20200611,2.18,2.21,1.93,1.93,1897840 DIG,20200611,13.25,13.6,12.35,12.4,2818360 DLG,20200611,1.85,1.85,1.73,1.73,24268220 DMC,20200611,53.3,53.3,51.9,52,285060 DPG,20200611,27.2,27.9,25.5,25.5,885140 DPM,20200611,15,15.4,14,14,6437700 DPR,20200611,38.55,38.7,38,38,32970 DQC,20200611,18,18,17,17,71650 DRC,20200611,20.9,21.4,20,20,1402310 DRH,20200611,8.99,8.99,8.14,8.14,2460590 DRL,20200611,50.6,50.6,50,50,1950 DSN,20200611,48.1,48.1,47,47,12400 DTA,20200611,4.79,4.81,4.78,4.79,15780 DTL,20200611,9.6,10.2,9.6,10.2,80 DTT,20200611,13.5,13.5,13.5,13.5,100 DVP,20200611,35,35,34.3,34.35,18150 DXG,20200611,12.1,13.05,11.55,11.55,10571010 DXV,20200611,2.57,2.74,2.57,2.7,82430 E1VFVN30,20200611,14,14.02,13.38,13.65,1153640 EIB,20200611,18.1,18.15,17.85,18,185650 ELC,20200611,6,6.37,6,6,494230 EMC,20200611,14.85,14.85,13.5,14.85,30 EVE,20200611,10.8,10.95,10.5,10.5,44510 EVG,20200611,4.65,4.77,4.2,4.2,2209520 FCM,20200611,6.75,7.19,6.75,6.76,388150 FCN,20200611,11.1,11.1,9.8,9.8,3033470 FDC,20200611,13,13,12.1,12.1,2180 FIR,20200611,30.7,31.1,30.5,30.5,109040 FIT,20200611,7.31,7.31,6.7,6.7,3246530 FLC,20200611,3.2,3.34,3.18,3.2,17600850 FMC,20200611,27.848,27.848,25.924,25.924,251412 FPT,20200611,48.8,48.8,46,46,4278060 FRT,20200611,27.75,28.65,25.85,25.85,2198340 FTM,20200611,1.98,1.99,1.88,1.88,1721330 FTS,20200611,13.45,13.45,12.3,12.35,208650 FUESSVFL,20200611,10,10,9.62,9.7,23130 FUEVFVND,20200611,12.6,12.66,12.35,12.59,726830 GAB,20200611,157.2,162,156.7,157.5,48300 GAS,20200611,77.5,78.1,72.6,72.6,1251510 GDT,20200611,29.1,29.2,28.5,28.5,16090 GEG,20200611,21.2,21.3,20.6,20.6,579860 GEX,20200611,17.7,17.8,16.45,17,2439370 GIL,20200611,21.2,21.25,19.75,19.75,365050 GMC,20200611,23.9,23.9,21.8,22,162340 GMD,20200611,20.9,21,19.45,19.45,738480 GSP,20200611,10.7,10.7,10.65,10.7,15540 GTA,20200611,10.8,11.4,10.7,10.7,1480 GTN,20200611,18.6,18.65,17.45,17.45,3030760 GVR,20200611,13.25,13.55,12.5,12.5,3535100 HAG,20200611,5.85,5.85,5.4,5.4,11594420 HAH,20200611,10.923,10.923,10.013,10.149,220080 HAI,20200611,3.36,3.59,3.2,3.2,4283630 HAP,20200611,3.396,3.46,3.332,3.387,240983 HAR,20200611,3.45,3.63,3.31,3.31,2706550 HAS,20200611,7,7.16,6.61,7,3950 HAX,20200611,12.1,12.4,11.85,11.85,385420 HBC,20200611,12.3,12.45,11.2,11.2,19632740 HCD,20200611,3.46,3.55,3.3,3.4,1387690 HCM,20200611,20.6,20.8,19.25,19.25,4995600 HDB,20200611,27.8,27.9,26.9,27.2,1803480 HDC,20200611,17.1,17.4,16.1,16.1,2160210 HDG,20200611,23.295,23.41,21.683,21.683,1212698 HHS,20200611,5.15,5.27,4.589,4.589,11381594 HID,20200611,2.9,3.15,2.89,2.89,1608630 HII,20200611,14.1,15.05,14.05,14.6,421040 HMC,20200611,13.75,13.9,13.75,13.8,1600 HNG,20200611,16.5,16.5,15.95,16,1509770 HOT,20200611,44.589,44.589,44.299,44.299,93 HPG,20200611,26.85,27.15,25.5,25.5,22873160 HPX,20200611,26.7,27,26,27,491290 HQC,20200611,1.99,1.99,1.99,1.99,26474980 HRC,20200611,37.2,37.2,37.2,37.2,0 HSG,20200611,10.9,11.45,10.3,10.3,21503160 HSL,20200611,5.79,5.79,5.31,5.35,185080 HT1,20200611,14.85,14.9,14.1,14.1,368490 HTI,20200611,12.5,12.9,12.5,12.75,26780 HTL,20200611,12.9,12.9,12.9,12.9,480 HTN,20200611,19,19.05,18.5,18.5,89810 HTV,20200611,12.5,12.5,12.5,12.5,70 HU1,20200611,5.5,5.51,5.5,5.51,3500 HU3,20200611,7.65,7.65,7.41,7.6,11250 HUB,20200611,17.8,18.8,17.8,18.8,106220 HVG,20200611,5.4,5.4,5.4,5.4,0 HVH,20200611,10.55,10.55,9.86,9.86,459180 HVN,20200611,30,30,28,28,2610590 HVX,20200611,3.5,3.5,3.5,3.5,0 IBC,20200611,23.6,23.6,23.55,23.6,202360 ICT,20200611,18,18,16.4,16.4,108720 IDI,20200611,4.95,4.98,4.58,4.58,3548700 IJC,20200611,13.2,13.7,12.6,12.6,1014150 ILB,20200611,16.9,17,16.8,16.8,24400 IMP,20200611,58.4,58.4,56.2,56.2,66480 ITA,20200611,6.06,6.06,5.6,5.6,39717620 ITC,20200611,12.6,12.7,12.1,12.7,290 ITD,20200611,9.01,9.3,9.01,9.02,10320 JVC,20200611,3.83,3.83,3.6,3.6,8573360 KBC,20200611,16.7,16.9,15.5,15.5,10281670 KDC,20200611,33,33,31.7,32.3,1128190 KDH,20200611,23.7,24,23,23.35,1061760 KHP,20200611,8.48,8.48,8.03,8.3,10350 KMR,20200611,2.62,2.7,2.53,2.53,1159640 KOS,20200611,30,30.8,29,30.4,519890 KPF,20200611,14.75,15.75,14.75,15.75,70 KSB,20200611,28.6,28.75,26.8,26.8,1992450 L10,20200611,15,15,15,15,10 LAF,20200611,8.49,8.49,7.9,8.39,2210 LBM,20200611,28,28,27.5,27.9,5140 LCG,20200611,8.05,8.3,7.3,7.3,1869290 LCM,20200611,0.76,0.79,0.73,0.76,155730 LDG,20200611,7.06,7.55,6.57,6.57,11697980 LEC,20200611,16.7,16.7,16.5,16.5,110 LGC,20200611,40.5,42.5,39.55,42.5,5010 LGL,20200611,5.7,6.15,5.5,5.5,776520 LHG,20200611,18.95,19.6,18.6,18.9,842880 LIX,20200611,55,56.7,54.6,55.3,268540 LM8,20200611,15.1,15.55,14.75,14.75,12060 LSS,20200611,5.4,5.44,5.05,5.22,116510 MBB,20200611,18.7,18.85,17.5,17.5,9855080 MCG,20200611,2.03,2.04,1.95,2.02,194430 MCP,20200611,12.6,12.6,12.6,12.6,0 MDG,20200611,11.1,11.1,11.1,11.1,100 MHC,20200611,4.04,4.04,4.04,4.04,143050 MSH,20200611,38.2,38.2,36,36,267240 MSN,20200611,63.3,64.1,58.5,58.5,2635700 MWG,20200611,89.5,89.5,83.2,83.2,2775660 NAF,20200611,27.2,27.2,25.4,25.4,126300 NAV,20200611,18.9,18.9,18.9,18.9,0 NBB,20200611,19.25,19.5,19,19,46010 NCT,20200611,61.1,61.8,61.1,61.2,31350 NHH,20200611,47.253,47.451,44.98,45.177,206944 NKG,20200611,8.36,8.61,8.1,8.1,4256720 NLG,20200611,25.6,26,24.5,25,2572050 NNC,20200611,47,48.5,47,47.4,5690 NSC,20200611,62.5,62.5,62.5,62.5,4970 NT2,20200611,21.4,21.65,20.5,20.5,511470 NTL,20200611,18.25,18.3,16.8,16.8,941820 NVL,20200611,54.5,54.6,54.1,54.5,760090 NVT,20200611,5.3,5.6,5.04,5.04,7230 OGC,20200611,4,4.1,3.63,3.63,6833950 OPC,20200611,59.5,59.5,59.5,59.5,10 PAC,20200611,23.435,23.631,22.166,22.166,79417 PAN,20200611,21.45,21.7,21,21,38120 PC1,20200611,18,18.6,17.5,17.5,881980 PDN,20200611,65.093,66.07,64.995,66.07,2445 PDR,20200611,26,26,25.2,25.2,573560 PET,20200611,8.59,8.59,8.35,8.39,331970 PGC,20200611,15.2,15.3,14.15,14.35,328980 PGD,20200611,29,29,28.9,28.9,1010 PGI,20200611,16.1,17.3,16,17.3,4430 PHC,20200611,11.75,11.8,11.2,11.2,377350 PHR,20200611,53.4,54.4,50,50,2363420 PIT,20200611,4.39,4.39,4.35,4.39,13300 PJT,20200611,11.3,11.3,10.8,11.3,5410 PLP,20200611,9.2,9.84,9.2,9.84,487010 PLX,20200611,48,48,44.4,44.4,997810 PME,20200611,64.7,64.7,62.8,63.3,14980 PMG,20200611,12.2,12.4,12.2,12.35,59570 PNC,20200611,9.3,9.3,9.3,9.3,0 PNJ,20200611,64.6,65,60.5,60.5,2000670 POM,20200611,6.7,6.99,6.45,6.45,44370 POW,20200611,11.25,11.4,10.5,10.5,8025890 PPC,20200611,25.05,25.6,24.3,24.3,374160 PTB,20200611,52.8,53.1,49.5,49.5,453410 PTC,20200611,9,9,9,9,9000 PTL,20200611,3.34,3.45,3.34,3.45,31470 PVD,20200611,11.8,11.85,10.9,10.9,11099440 PVT,20200611,11.7,11.8,10.9,10.9,2413830 PXI,20200611,2.97,2.97,2.97,2.97,89960 PXS,20200611,5.14,5.14,4.48,4.48,557080 PXT,20200611,1.93,1.93,1.93,1.93,45700 QBS,20200611,4.11,4.11,3.82,3.84,1896860 QCG,20200611,8.93,9.3,8.28,8.28,929640 RAL,20200611,78.5,78.5,77.3,77.4,4100 RDP,20200611,8.9,8.9,8.55,8.6,8990 REE,20200611,31.95,32,30.5,30.5,1435460 RIC,20200611,4.72,4.72,4.72,4.72,2570 ROS,20200611,3.45,3.45,3.23,3.23,43043460 S4A,20200611,27.95,28,27.95,28,5000 SAB,20200611,178,180.5,177,177,61230 SAM,20200611,9.1,9.29,9.1,9.19,165510 SAV,20200611,8.814,8.814,8.382,8.382,14703 SBA,20200611,14.5,14.5,13.9,14.3,93080 SBT,20200611,16.2,16.4,15.3,16.2,3115710 SBV,20200611,10.2,10.2,10,10,124400 SC5,20200611,18.65,19.75,17.5,19.5,15050 SCD,20200611,22,22,22,22,13160 SCR,20200611,6.49,6.9,6.33,6.33,9584350 SCS,20200611,125.3,132.3,120.5,120.5,28210 SFC,20200611,21,21,21,21,0 SFG,20200611,5.9,6.1,5.9,5.9,54790 SFI,20200611,18.85,18.9,18.3,18.3,5470 SGN,20200611,73.7,73.7,72.1,72.1,18060 SGR,20200611,18.5,18.5,16.5,16.5,290 SGT,20200611,6.33,6.33,6.33,6.33,16500 SHA,20200611,4.35,4.37,4.21,4.37,7900 SHI,20200611,9,9.55,9,9.15,443640 SHP,20200611,24.4,24.4,24,24,6670 SII,20200611,17,17,17,17,10 SJD,20200611,17.5,17.5,17.25,17.25,40330 SJF,20200611,3.06,3.06,2.68,2.98,10278910 SJS,20200611,24.1,24.7,22.6,22.6,492230 SKG,20200611,11.4,11.7,10.6,10.6,471640 SMA,20200611,12.8,12.8,12.2,12.2,1160 SMB,20200611,33.2,33.2,31.8,31.8,12930 SMC,20200611,11,11,10.6,10.9,20810 SPM,20200611,11,11.2,10.25,10.8,1440 SRC,20200611,15.986,16.034,14.99,14.99,31461 SRF,20200611,13.6,13.6,13.2,13.4,21480 SSC,20200611,50.5,56.9,50.5,56.9,120 SSI,20200611,16,16.2,14.9,14.9,9349070 ST8,20200611,12,12,12,12,2910 STB,20200611,12.15,12.3,11.05,11.05,38094150 STG,20200611,15.85,15.85,14.4,14.4,1050 STK,20200611,18.7,18.7,17.35,17.35,353730 SVC,20200611,64.583,69.02,64.583,69.02,1978 SVI,20200611,67.6,72,67.6,72,430 SVT,20200611,21.3,21.3,21.25,21.25,3650 SZC,20200611,22.2,22.25,20.5,20.5,1857260 SZL,20200611,43,44.5,41.45,41.45,217030 TAC,20200611,38.6,38.6,37,37.9,103170 TBC,20200611,24,24,24,24,3320 TCB,20200611,21.9,21.9,20.9,20.9,3478310 TCD,20200611,8.96,9.15,8.63,9.15,1750 TCH,20200611,23.35,23.55,21.65,21.65,2076530 TCL,20200611,24.401,24.401,23.892,23.984,80006 TCM,20200611,21,21.3,19.8,19.8,2919880 TCO,20200611,9.134,9.134,9.134,9.134,42 TCR,20200611,3.15,3.37,3.15,3.2,4200 TCT,20200611,31.5,32.2,31.5,31.8,21210 TDC,20200611,8.49,8.6,8.3,8.3,520670 TDG,20200611,2.03,2.03,1.9,1.9,1295280 TDH,20200611,10.6,10.65,9.54,10.5,5279490 TDM,20200611,23.9,24.25,23.5,23.5,351760 TDW,20200611,25.752,25.752,25.752,25.752,0 TEG,20200611,5.5,5.79,5.2,5.5,55620 TGG,20200611,1.29,1.29,1.2,1.2,2941550 THG,20200611,50.47,53.079,50.47,51.28,5235 THI,20200611,27.6,27.6,27.6,27.6,0 TIP,20200611,22.3,22.3,20.6,20.6,291640 TIX,20200611,27.3,30,27.25,27.3,130 TLD,20200611,5.994,6.044,5.944,5.944,86329 TLG,20200611,33.6,33.65,32.9,32.9,389750 TLH,20200611,3.9,3.93,3.68,3.68,383000 TMP,20200611,34.485,34.485,33.815,33.911,3351 TMS,20200611,27.35,27.35,26.35,26.35,11440 TMT,20200611,6.29,6.35,5.79,5.99,2930 TN1,20200611,65.8,68.3,65.8,68.3,1630 TNA,20200611,19.6,19.7,18.35,19,311090 TNC,20200611,23.8,23.8,20.7,20.7,4700 TNI,20200611,8.15,8.66,8.15,8.15,9569240 TNT,20200611,1.93,2,1.89,1.9,1061630 TPB,20200611,22,22.15,20.6,20.6,126510 TPC,20200611,8.2,8.45,8.01,8.29,5150 TRA,20200611,57.258,57.258,56.963,56.963,8502 TRC,20200611,30.4,30.6,29,29,26590 TS4,20200611,4.17,4.17,4,4,126060 TSC,20200611,2.96,2.96,2.6,2.6,5429070 TTB,20200611,6.21,6.61,5.75,5.75,2568320 TTE,20200611,13.85,13.85,13.85,13.85,0 TTF,20200611,3.6,3.63,3.28,3.28,6496740 TV2,20200611,78.1,79,77.7,77.7,48090 TVB,20200611,10.05,10.05,9.3,9.3,775770 TVS,20200611,10.7,10.75,10.45,10.75,18250 TVT,20200611,19.9,20.5,19.8,20.5,8710 TYA,20200611,13.35,13.35,13.1,13.1,67350 UDC,20200611,4.6,4.63,4.34,4.62,180450 UIC,20200611,37.4,37.4,37.1,37.1,30760 VAF,20200611,7.591,7.591,7.591,7.591,10 VCB,20200611,89.5,89.6,87,88,1163900 VCF,20200611,212,223.7,210.5,222.9,150 VCI,20200611,25.3,25.55,23.5,23.5,1309250 VDP,20200611,34.4,34.4,34.15,34.15,140 VDS,20200611,6.1,6.2,6.1,6.2,520 VFG,20200611,38.2,38.2,38,38,540 VGC,20200611,19.1,19.15,18.85,18.85,564220 VHC,20200611,37.9,38.6,36.2,36.2,1312470 VHM,20200611,77.5,78.6,76.5,76.5,5714800 VIC,20200611,95.6,96.2,93,93,761540 VID,20200611,9.2,9.2,9.2,9.2,212630 VIP,20200611,5.16,5.29,5.02,5.02,176500 VIS,20200611,20,20,18.75,20,240 VJC,20200611,117.8,117.9,113.5,113.5,697580 VMD,20200611,21.2,21.2,21.2,21.2,10 VND,20200611,13.75,13.8,12.9,13,1294510 VNE,20200611,4.57,4.59,4.3,4.3,220720 VNG,20200611,16,16.15,15.4,15.4,257830 VNL,20200611,13.8,13.8,13.8,13.8,0 VNM,20200611,121.4,123.374,119.426,120.709,1112733 VNS,20200611,10.8,10.8,10.3,10.55,4240 VOS,20200611,1.77,1.77,1.7,1.7,1380270 VPB,20200611,24.3,24.3,23.1,23.1,7897200 VPD,20200611,14.5,14.6,14.2,14.6,5240 VPG,20200611,19.6,20,18.95,20,78300 VPH,20200611,5.3,5.45,4.93,4.93,279880 VPI,20200611,41.5,42.4,41.5,41.8,473370 VPS,20200611,9.51,10.1,9.51,10.1,1600 VRC,20200611,9,9.3,8.37,8.37,1006560 VRE,20200611,27.9,27.95,26.1,26.1,4725660 VSC,20200611,29.7,29.8,28.1,28.1,327960 VSH,20200611,17.6,17.85,17.6,17.6,28010 VSI,20200611,23.4,23.4,22.8,23.05,5530 VTB,20200611,10.5,10.5,10.4,10.4,3500 VTO,20200611,7.7,7.8,7.6,7.6,113340 YBM,20200611,4.9,4.95,4.76,4.76,59020 YEG,20200611,57.7,57.8,56,56,42040 AAA,20200610,13.4,13.9,13.2,13.75,3071070 AAM,20200610,10.55,11.5,10.55,11.15,2690 ABS,20200610,14,14.1,13.5,13.95,275930 ABT,20200610,33,33,33,33,0 ACC,20200610,20,20,19,19,40 ACL,20200610,25.5,25.6,25,25.4,57730 ADS,20200610,9.3,9.91,9.3,9.91,2240 AGG,20200610,27.3,27.5,26.9,27.3,302630 AGM,20200610,15,16.55,14.8,16.55,106890 AGR,20200610,4.3,4.3,3.99,4.24,1534870 AMD,20200610,3.57,3.68,3.45,3.52,5714590 ANV,20200610,20.1,20.1,19.3,19.6,410410 APC,20200610,23.7,23.8,22.5,23.8,86710 APG,20200610,9.7,9.7,9.5,9.59,589870 ASM,20200610,6.5,6.85,6.29,6.65,4759940 ASP,20200610,6.1,6.19,5.95,6.19,65240 AST,20200610,58.2,58.5,57.1,57.6,143290 ATG,20200610,0.7,0.7,0.7,0.7,129580 BBC,20200610,50,50.7,50,50.7,310 BCE,20200610,8.25,8.31,8.15,8.31,168730 BCG,20200610,6.42,6.55,6.31,6.48,200170 BFC,20200610,12.904,12.998,12.716,12.81,534823 BHN,20200610,55.9,55.9,55,55.5,2970 BIC,20200610,21,21.7,20.5,21.3,309730 BID,20200610,43.1,44.1,42.5,43.5,1297400 BMC,20200610,12.7,12.75,12.6,12.7,29570 BMI,20200610,23.9,24.4,23.05,24,982230 BMP,20200610,52.4,52.4,51,51.6,167840 BRC,20200610,10.6,10.6,10.6,10.6,0 BSI,20200610,8.6,8.6,8.39,8.39,19620 BTP,20200610,15,15.1,15,15.1,23210 BTT,20200610,37.1,39.9,37.1,39.85,430 BVH,20200610,52.6,53,51.4,52.8,1128810 BWE,20200610,23.1,24.4,23.1,24.1,301140 C32,20200610,25.1,25.1,24.7,25.05,39440 C47,20200610,10.7,11,10.7,11,20350 CAV,20200610,70.1,70.1,69,69,460 CCI,20200610,14,14,13.3,14,2460 CCL,20200610,7.11,7.34,7.03,7.3,381720 CDC,20200610,15.55,16,15.55,16,60 CEE,20200610,14.2,15.2,14.2,15.2,290 CHP,20200610,19.1,19.1,19.05,19.05,5400 CIG,20200610,1.94,1.94,1.94,1.94,19160 CII,20200610,19.9,20.4,19.7,20,2682360 CKG,20200610,9.14,9.379,8.919,9.241,331113 CLC,20200610,27.05,27.15,27.05,27.15,5660 CLG,20200610,1.56,1.58,1.47,1.55,272340 CLL,20200610,28.5,28.5,28.5,28.5,0 CLW,20200610,26.5,26.5,26.5,26.5,0 CMG,20200610,31.5,31.5,30.4,30.4,113820 CMV,20200610,11.8,13.45,11.8,12.05,600 CMX,20200610,19.1,19.8,18.5,19.6,920320 CNG,20200610,21.05,21.25,20.9,21.15,62390 COM,20200610,42.6,43,42.6,43,140 CRC,20200610,13,13.9,12.9,13.5,228670 CRE,20200610,18.2,18.65,17.65,18.65,1829150 CSM,20200610,16.25,16.45,16.05,16.3,139450 CSV,20200610,23.036,23.426,22.889,23.182,225567 CTD,20200610,69,69.9,67.5,69.4,418980 CTF,20200610,21.2,21.4,20.65,21.4,153400 CTG,20200610,24.2,25,24.1,24.65,8248360 CTI,20200610,18.598,18.644,18.317,18.551,1195286 CTS,20200610,7.62,7.83,7.45,7.75,367280 CVT,20200610,19.2,19.2,18.5,19.2,262270 D2D,20200610,62.7,64.2,61.5,63.6,235740 DAG,20200610,5.5,5.65,5.4,5.61,434930 DAH,20200610,12.5,13.1,12.4,13.1,1816330 DAT,20200610,6.85,6.85,6.85,6.85,0 DBC,20200610,52.6,53.9,51.4,51.4,2812120 DBD,20200610,48.95,48.95,47.8,48,16140 DCL,20200610,21.3,22.2,20.9,21.5,68830 DCM,20200610,8.76,8.88,8.55,8.8,2686710 DGW,20200610,30.9,31.6,30.2,31.6,677430 DHA,20200610,31.2,31.7,31.2,31.5,3360 DHC,20200610,36.15,36.35,35.5,36,241930 DHG,20200610,94,94.4,93.2,93.2,19690 DHM,20200610,8.2,8.76,8.1,8.75,134440 DIC,20200610,1.91,2.07,1.9,2.07,927840 DIG,20200610,12.7,13.4,12.55,13.25,1984620 DLG,20200610,1.6,1.73,1.58,1.73,12408470 DMC,20200610,54.8,54.8,53.5,53.5,194340 DPG,20200610,25.9,27.6,25.2,27.4,744870 DPM,20200610,14.85,15.1,14.6,14.95,3546900 DPR,20200610,38.5,38.6,38.2,38.2,7980 DQC,20200610,18.9,19,17.6,17.6,192300 DRC,20200610,20.2,21,19.9,20.9,1592850 DRH,20200610,8.18,8.75,8.06,8.75,3340230 DRL,20200610,51,51,50.6,50.6,590 DSN,20200610,48.35,48.5,48,48.1,25820 DTA,20200610,4.31,4.8,4.3,4.79,17930 DTL,20200610,8.98,9.6,8.98,9.6,150 DTT,20200610,13.5,13.5,13.5,13.5,0 DVP,20200610,34.6,34.9,34.45,34.6,3270 DXG,20200610,12.2,12.35,11.7,12.2,4746980 DXV,20200610,2.58,2.58,2.52,2.57,33440 E1VFVN30,20200610,13.8,14.14,13.8,14.14,384300 EIB,20200610,18.15,18.15,17.8,18.1,95310 ELC,20200610,5.9,5.99,5.86,5.96,169970 EMC,20200610,13.95,13.95,13.95,13.95,20 EVE,20200610,10.5,10.95,10.15,10.7,11930 EVG,20200610,4.46,4.46,4.25,4.46,2715000 FCM,20200610,6.65,6.8,6.53,6.75,177080 FCN,20200610,9.6,10.45,9.57,10.45,2777510 FDC,20200610,12.8,13,12,13,4900 FIR,20200610,31,31.25,30.85,30.85,118300 FIT,20200610,6.5,6.84,6.5,6.84,1969840 FLC,20200610,3.23,3.3,3.14,3.21,13131270 FMC,20200610,27.897,27.897,26.935,27.848,132385 FPT,20200610,49,49,48.4,48.8,1307540 FRT,20200610,27.05,28.3,26.65,27.75,1583200 FTM,20200610,1.86,1.86,1.75,1.86,1895840 FTS,20200610,13.1,13.15,12.8,13.15,244860 FUESSVFL,20200610,9.82,10.02,9.5,9.5,50110 FUEVFVND,20200610,12.58,13.37,12.4,12.59,316780 GAB,20200610,167.3,167.3,151,157.2,32070 GAS,20200610,78,78.4,77.5,78,426400 GDT,20200610,29,29.1,28.6,29.1,11280 GEG,20200610,20.7,21,20.65,21,549690 GEX,20200610,17.55,17.8,17.35,17.6,906060 GIL,20200610,20.3,21.5,19.9,21.2,413090 GMC,20200610,22.3,23.4,21.9,23.4,160240 GMD,20200610,20.5,20.9,20.4,20.9,444990 GSP,20200610,11,11,10.6,10.7,12790 GTA,20200610,11.25,11.45,11.25,11.45,4670 GTN,20200610,18.5,18.8,18,18.7,2073280 GVR,20200610,13.65,13.65,13.15,13.25,2746460 HAG,20200610,5.54,6,5.46,5.8,12233960 HAH,20200610,10.741,10.923,10.741,10.741,61628 HAI,20200610,3.35,3.5,3.17,3.36,4913580 HAP,20200610,3.186,3.369,3.177,3.369,768201 HAR,20200610,3.39,3.45,3.26,3.4,477960 HAS,20200610,6.7,6.7,6.7,6.7,0 HAX,20200610,12.15,12.4,12,12.15,203440 HBC,20200610,11.25,11.65,10.9,11.65,9509350 HCD,20200610,3.69,3.7,3.46,3.48,642410 HCM,20200610,20.5,20.9,20.15,20.65,2715300 HDB,20200610,28.05,28.1,27.4,28,719230 HDC,20200610,16.5,17.2,16.25,16.95,1358930 HDG,20200610,23.41,23.564,22.758,23.295,602616 HHS,20200610,4.553,4.93,4.479,4.93,7356311 HID,20200610,2.82,3.03,2.72,3.02,1095360 HII,20200610,13.45,14.2,13.45,14.1,217330 HMC,20200610,13.9,13.95,13.85,13.95,8800 HNG,20200610,16.3,16.5,15.85,16.5,1188160 HOT,20200610,41.972,44.589,41.972,44.589,908 HPG,20200610,27,27.4,26.65,27,9871400 HPX,20200610,27,27.05,26.4,26.7,425810 HQC,20200610,1.86,1.86,1.86,1.86,9112120 HRC,20200610,38,38,37.2,37.2,2320 HSG,20200610,11.15,11.35,10.75,11.05,16386040 HSL,20200610,5.88,5.88,5.5,5.7,97630 HT1,20200610,14.6,14.85,14.5,14.85,354860 HTI,20200610,12.5,12.5,12.5,12.5,3230 HTL,20200610,13,13,13,13,10 HTN,20200610,19.05,19.05,18.8,19,57060 HTV,20200610,12.5,12.85,12.5,12.85,4230 HU1,20200610,5.7,5.7,5.7,5.7,0 HU3,20200610,7.41,7.65,7.41,7.65,1010 HUB,20200610,18.6,18.6,17.6,17.6,2600 HVG,20200610,5.4,5.4,5.4,5.4,0 HVH,20200610,11,11.1,9.77,10.6,528890 HVN,20200610,30.2,30.25,29.2,29.9,1710790 HVX,20200610,3.5,3.5,3.5,3.5,130 IBC,20200610,22.3,23.6,22.2,23.6,223750 ICT,20200610,17.8,18,17.3,17.4,40810 IDI,20200610,4.83,5.11,4.65,4.92,3014290 IJC,20200610,12.75,13.5,12.5,13.2,1051340 ILB,20200610,16.9,16.9,16.9,16.9,41040 IMP,20200610,58.8,59,57.6,58.4,18730 ITA,20200610,5.67,5.67,5.4,5.67,52625150 ITC,20200610,12.5,12.8,12,12.6,9600 ITD,20200610,9,9.3,8.91,9.3,10720 JVC,20200610,3.58,3.58,3.51,3.58,2183810 KBC,20200610,15,15.8,14.8,15.8,7723460 KDC,20200610,33.85,33.9,32.9,33.4,644830 KDH,20200610,23.15,23.55,23.15,23.55,1454910 KHP,20200610,8.44,8.45,8.15,8.3,2110 KMR,20200610,2.36,2.53,2.33,2.53,492160 KOS,20200610,31.5,31.6,30.6,30.7,535770 KPF,20200610,16.9,16.9,14.75,14.75,100 KSB,20200610,28.9,29.6,27.8,28.8,1057550 L10,20200610,14.45,14.45,14.45,14.45,100 LAF,20200610,8.49,8.49,8.48,8.48,260 LBM,20200610,28.05,28.05,27.5,27.6,670 LCG,20200610,7.91,8,7.72,7.81,1001910 LCM,20200610,0.7,0.74,0.7,0.74,161180 LDG,20200610,6.9,7.13,6.64,7.06,8714250 LEC,20200610,16.1,16.1,16.1,16.1,490 LGC,20200610,37.7,42.5,37.7,42.5,2030 LGL,20200610,5.86,5.86,5.62,5.86,541910 LHG,20200610,18.6,19.4,18.5,18.9,817870 LIX,20200610,54.3,55.2,53.9,55,101780 LM8,20200610,14.8,15.8,14.8,15.7,210 LSS,20200610,5.58,5.58,5.31,5.36,51650 MBB,20200610,18.05,18.85,17.95,18.6,10294970 MCG,20200610,1.91,1.91,1.8,1.91,100720 MCP,20200610,12.6,12.6,12.6,12.6,0 MDG,20200610,11.45,11.45,11.1,11.1,500 MHC,20200610,3.78,3.78,3.78,3.78,310430 MSH,20200610,38.9,39.2,37.7,38.2,350320 MSN,20200610,62.9,63,62.5,62.9,1210600 MWG,20200610,88.5,90,87.1,89.4,1009890 NAF,20200610,26.4,27.3,26,27.3,154810 NAV,20200610,18.9,18.9,18.9,18.9,600 NBB,20200610,19.35,19.35,19,19.3,20420 NCT,20200610,61.7,61.7,61,61.1,13040 NHH,20200610,48.292,48.292,47.155,47.253,227165 NKG,20200610,8.34,8.41,8.25,8.38,3624910 NLG,20200610,24.3,25.7,24.05,25.6,3523820 NNC,20200610,47.1,48.1,47.1,47.25,5710 NSC,20200610,63,63,62.5,62.5,1590 NT2,20200610,21.5,21.7,21.35,21.55,216230 NTL,20200610,17.568,18.323,17.379,17.757,1602271 NVL,20200610,54.5,54.8,53.5,54.5,1072730 NVT,20200610,5.19,5.3,5,5.3,7050 OGC,20200610,3.65,3.9,3.6,3.9,6792460 OPC,20200610,59,59.5,59,59.5,2050 PAC,20200610,23.045,23.435,22.459,23.435,75659 PAN,20200610,22,22,21.45,21.7,28910 PC1,20200610,17.7,18.1,17.5,18.05,551300 PDN,20200610,65.484,65.581,65.484,65.581,164 PDR,20200610,25.8,26,25.45,26,476130 PET,20200610,8.6,8.6,8.49,8.55,254890 PGC,20200610,15.7,15.7,15.05,15.2,198820 PGD,20200610,29.8,29.8,29,29,67750 PGI,20200610,16.4,16.4,16.1,16.3,1440 PHC,20200610,10.45,11.15,10.2,11.15,379020 PHR,20200610,53.6,54.1,52.1,53.4,1417920 PIT,20200610,4,4.11,4,4.11,18870 PJT,20200610,11,11.25,10.45,11.15,4030 PLP,20200610,9.01,9.25,9.01,9.2,170260 PLX,20200610,47.6,47.7,46.6,47.7,690860 PME,20200610,62.8,64.5,62.8,64,18550 PMG,20200610,12.15,12.3,12.15,12.15,33340 PNC,20200610,9.3,9.3,9.3,9.3,200 PNJ,20200610,65.5,65.6,64,65,808850 POM,20200610,7.16,7.16,6.35,6.9,66120 POW,20200610,11.1,11.6,10.95,11.25,8462490 PPC,20200610,25.65,25.65,25.1,25.3,290780 PTB,20200610,53.7,53.7,51.3,53.2,209200 PTC,20200610,9.35,9.35,9.35,9.35,380 PTL,20200610,3.15,3.33,3.15,3.33,19850 PVD,20200610,11.65,11.85,11.5,11.7,5912570 PVT,20200610,11.5,11.85,11.4,11.7,1655730 PXI,20200610,2.6,2.78,2.6,2.78,40230 PXS,20200610,4.5,4.81,4.4,4.81,269580 PXT,20200610,1.81,1.81,1.81,1.81,157050 QBS,20200610,3.85,3.85,3.83,3.85,1199410 QCG,20200610,8.4,8.98,8.27,8.9,840830 RAL,20200610,78.3,78.5,78,78.5,4270 RDP,20200610,8.71,8.94,8.71,8.9,5880 REE,20200610,31.95,31.95,31.65,31.95,480400 RIC,20200610,4.78,4.78,4.31,4.72,7010 ROS,20200610,3.52,3.69,3.44,3.47,60198710 S4A,20200610,27.5,27.5,27.5,27.5,890 SAB,20200610,178.7,180,177.5,178,44990 SAM,20200610,9.2,9.27,9.16,9.2,45460 SAV,20200610,8.461,8.796,8.435,8.435,3199 SBA,20200610,14.25,14.4,14.2,14.25,8310 SBT,20200610,16.1,16.6,15.75,16.2,2622800 SBV,20200610,10.3,10.3,9.9,9.9,31710 SC5,20200610,19.9,19.9,18.6,18.6,2570 SCD,20200610,22,23,22,22,2030 SCR,20200610,6.04,6.46,6.04,6.45,10004040 SCS,20200610,129,129,124.3,128,24610 SFC,20200610,21,21,21,21,2000 SFG,20200610,6.01,6.01,5.85,6,69340 SFI,20200610,18.85,18.85,18.85,18.85,40 SGN,20200610,75,75,73,74,16020 SGR,20200610,16.9,17.65,16.9,17.65,2350 SGT,20200610,5.92,5.92,5.92,5.92,3160 SHA,20200610,4.35,4.48,4.34,4.48,12050 SHI,20200610,9,9,8.8,8.98,273520 SHP,20200610,25,25,24.4,24.5,10140 SII,20200610,16.5,16.65,16.5,16.65,760 SJD,20200610,17.3,17.55,17.3,17.5,54640 SJF,20200610,2.86,2.86,2.86,2.86,202070 SJS,20200610,24.05,24.8,24.05,24.3,174120 SKG,20200610,10.65,11.35,10.55,11.35,694760 SMA,20200610,13.3,13.3,12.8,12.8,36600 SMB,20200610,31.8,32.5,31.5,32.5,16300 SMC,20200610,11,11,10.7,10.9,12030 SPM,20200610,10.9,11.25,10.5,11,3970 SRC,20200610,15.654,15.986,15.37,15.986,24642 SRF,20200610,13.45,14,13.45,13.6,1770 SSC,20200610,53.9,53.9,53.9,53.9,10 SSI,20200610,15.75,16.1,15.4,16,6544090 ST8,20200610,12,12,11.8,11.8,170 STB,20200610,10.75,11.5,10.6,11.5,30775990 STG,20200610,14.45,15.25,14.4,15.25,930 STK,20200610,18,18.6,17.8,18.6,266840 SVC,20200610,68.626,68.725,64.09,68.725,933 SVI,20200610,72,72,72,72,200 SVT,20200610,19.95,19.95,19.95,19.95,600 SZC,20200610,21.85,22.4,21.35,22,1574060 SZL,20200610,42,44,41.45,43,161620 TAC,20200610,35.9,36.35,35.8,36.35,32530 TBC,20200610,23.5,24,23.5,24,4020 TCB,20200610,21.35,21.95,21.25,21.85,2295880 TCD,20200610,9.1,9.47,8.61,8.61,2120 TCH,20200610,22.3,23.6,22.15,23.25,4513940 TCL,20200610,24.077,24.077,23.892,23.984,59295 TCM,20200610,19.5,20.6,19.5,20.2,1381490 TCO,20200610,9.134,9.134,9.134,9.134,10 TCR,20200610,3.1,3.15,2.99,3.15,20470 TCT,20200610,32.15,32.2,31.8,32.2,3400 TDC,20200610,8.32,8.38,8.2,8.38,275390 TDG,20200610,1.79,1.9,1.74,1.9,1741030 TDH,20200610,9.55,10.25,9.55,10.25,4141360 TDM,20200610,23.1,24,22.85,23.65,255290 TDW,20200610,25.752,25.752,25.752,25.752,0 TEG,20200610,5.45,5.65,5.45,5.5,85820 TGG,20200610,1.21,1.21,1.21,1.21,146720 THG,20200610,50.38,51.19,50.29,50.92,20508 THI,20200610,27.6,27.6,27.6,27.6,0 TIP,20200610,21.8,22.6,21.6,22.1,183360 TIX,20200610,29.25,29.25,29.25,29.25,10 TLD,20200610,6.394,6.444,6.044,6.044,103835 TLG,20200610,33.95,33.95,33.5,33.6,267920 TLH,20200610,3.9,3.94,3.66,3.89,332480 TMP,20200610,34.485,34.485,33.815,33.815,658 TMS,20200610,26.75,27,26.45,26.9,16240 TMT,20200610,6.19,6.19,6,6.19,1030 TN1,20200610,69,69,66.3,66.3,4390 TNA,20200610,19.8,19.9,19.3,19.7,277850 TNC,20200610,21.5,22.25,19.4,22.25,26600 TNI,20200610,9.08,9.08,7.9,8.76,5263090 TNT,20200610,1.74,1.87,1.68,1.87,701040 TPB,20200610,21.65,22,21.65,22,126730 TPC,20200610,7.79,8.29,7.79,8.16,110 TRA,20200610,57.159,57.356,57.061,57.061,1578 TRC,20200610,30,30.5,30,30.1,25500 TS4,20200610,3.9,3.9,3.65,3.9,45510 TSC,20200610,2.77,2.77,2.77,2.77,654980 TTB,20200610,6,6.18,5.7,6.18,2351060 TTE,20200610,13.85,13.85,13.85,13.85,0 TTF,20200610,3.4,3.59,3.29,3.52,5895170 TV2,20200610,79.1,79.5,77.1,78.2,72760 TVB,20200610,9.85,10.05,9.78,9.99,494790 TVS,20200610,10.7,10.7,10.7,10.7,36880 TVT,20200610,19.8,20.5,19.8,20.5,3710 TYA,20200610,13.4,13.4,13.1,13.35,29960 UDC,20200610,4.3,4.33,4.25,4.33,128490 UIC,20200610,37.5,37.5,37.3,37.4,17210 VAF,20200610,7.591,7.591,7.591,7.591,10 VCB,20200610,89.5,89.8,89.3,89.6,793590 VCF,20200610,219.8,220,219.8,219.8,340 VCI,20200610,24.7,25.4,24.35,25.25,1060000 VDP,20200610,36.7,36.7,36.7,36.7,0 VDS,20200610,6.2,6.25,6.2,6.25,11660 VFG,20200610,38.3,38.3,38.3,38.3,0 VGC,20200610,19.2,19.2,19,19.1,395720 VHC,20200610,38.7,39.2,37.75,38.35,1095310 VHM,20200610,77.6,77.8,76.9,77.5,3218980 VIC,20200610,96.2,96.2,95.4,95.6,488490 VID,20200610,8.76,8.76,8.2,8.6,410290 VIP,20200610,5.22,5.22,5.16,5.16,38390 VIS,20200610,20,20,20,20,200 VJC,20200610,117.9,118.4,117.4,117.8,544330 VMD,20200610,21.1,21.1,21.1,21.1,0 VND,20200610,13.7,13.85,13.3,13.75,1226160 VNE,20200610,4.6,4.6,4.4,4.42,291720 VNG,20200610,14.85,15.7,14.8,15.7,335790 VNL,20200610,13.8,13.8,13.8,13.8,0 VNM,20200610,124.361,124.361,121.202,121.4,1258550 VNS,20200610,10.85,11,10.85,11,760 VOS,20200610,1.54,1.66,1.5,1.66,1626860 VPB,20200610,24,24.5,23.5,24.15,5601590 VPD,20200610,14.6,14.6,14.5,14.5,14360 VPG,20200610,19,19.9,17.7,19.9,80470 VPH,20200610,5.19,5.45,5.11,5.3,148700 VPI,20200610,41.35,41.8,41,41.5,593660 VPS,20200610,10.1,10.1,10.1,10.1,20 VRC,20200610,9.36,9.36,8.51,9,414390 VRE,20200610,27.6,28,27.2,27.95,2119900 VSC,20200610,29,30,28.55,30,680210 VSH,20200610,17.4,17.95,17.4,17.5,10920 VSI,20200610,22.4,23.2,22,23.15,6200 VTB,20200610,10.55,10.65,10.35,10.5,36640 VTO,20200610,7.7,7.7,7.62,7.7,24440 YBM,20200610,5,5,4.76,4.77,28240 YEG,20200610,58,58.3,57.5,57.6,23420 AAA,20200609,13.8,13.8,13.4,13.5,3798630 AAM,20200609,11.6,11.6,11.15,11.15,30 ABS,20200609,13.877,13.925,13.587,13.925,144072 ABT,20200609,33,33,32.95,33,690 ACC,20200609,20.3,20.3,20,20,20 ACL,20200609,26.5,26.5,25.8,25.8,67220 ADS,20200609,9.9,9.9,9.9,9.9,5130 AGG,20200609,27.5,27.6,26.95,27.3,293450 AGM,20200609,16,16,15.5,15.5,84980 AGR,20200609,4.04,4.04,3.95,4.04,1987600 AMD,20200609,3.8,3.99,3.57,3.61,10490340 ANV,20200609,20.8,20.95,20.1,20.25,641340 APC,20200609,22.25,22.25,21.85,22.25,184850 APG,20200609,9.75,9.8,9.6,9.66,1993290 ASM,20200609,6.66,6.8,6.48,6.59,4233310 ASP,20200609,5.99,6.1,5.8,6,180870 AST,20200609,58,59.9,57.9,58.5,294600 ATG,20200609,0.66,0.66,0.64,0.66,76370 BBC,20200609,50.8,51.8,50.7,50.7,4810 BCE,20200609,7.91,8.29,7.91,8.25,356880 BCG,20200609,6.72,6.8,6.5,6.5,509790 BFC,20200609,12.81,13.14,12.669,12.904,597045 BHN,20200609,56,56,55.5,55.5,4210 BIC,20200609,21.3,21.3,20.7,21.1,313750 BID,20200609,44.1,44.1,43.3,43.35,1119590 BMC,20200609,12.4,13.1,12.4,12.75,96260 BMI,20200609,21.4,22.85,21.3,22.85,788530 BMP,20200609,52.6,52.9,50,52,171350 BRC,20200609,10.05,10.6,10.05,10.6,20 BSI,20200609,8.48,8.5,8.22,8.39,64650 BTP,20200609,15.3,15.3,15,15.2,35920 BTT,20200609,37.6,39,37.6,39,600 BVH,20200609,51,53,50.9,52.4,2255000 BWE,20200609,23.45,23.65,23.2,23.45,190240 C32,20200609,25.1,25.1,24.8,25,72290 C47,20200609,11.5,11.5,10.7,10.7,20110 CAV,20200609,73,73,71,71,310 CCI,20200609,14.1,14.1,14,14.1,6610 CCL,20200609,7.25,7.25,7.02,7.1,521340 CDC,20200609,14.5,16,14.5,16,110 CEE,20200609,15.25,15.25,15.25,15.25,50 CHP,20200609,18.3,19.3,18.2,19.3,5480 CIG,20200609,1.82,1.82,1.82,1.82,12560 CII,20200609,19.3,20.4,19.15,19.9,5742050 CKG,20200609,8.974,9.186,8.965,9.03,82876 CLC,20200609,27.1,27.2,27,27.2,4140 CLG,20200609,1.59,1.59,1.48,1.56,232840 CLL,20200609,28.5,28.5,28.5,28.5,260 CLW,20200609,26.5,26.5,26.5,26.5,0 CMG,20200609,31.8,31.8,31.25,31.5,160130 CMV,20200609,12.45,13,12.45,12.6,40 CMX,20200609,20,20.95,18.4,19.3,1891910 CNG,20200609,21,21.3,20.95,21.3,57390 COM,20200609,42.6,42.6,42.6,42.6,20 CRC,20200609,12.2,13,12.15,13,181300 CRE,20200609,17.65,18.5,17.65,18.35,1717970 CSM,20200609,16.45,16.45,16.15,16.25,162360 CSV,20200609,23.231,23.475,22.938,23.036,250011 CTD,20200609,71.5,71.7,70.3,70.5,453560 CTF,20200609,21,21.4,20.65,21.3,342900 CTG,20200609,25,25,24.2,24.2,6702380 CTI,20200609,18.037,19.158,17.943,18.644,2987226 CTS,20200609,8,8,7.51,7.75,350760 CVT,20200609,18.5,19.45,18.5,19.2,690250 D2D,20200609,63.1,64.3,62.5,62.7,257030 DAG,20200609,5.79,5.79,5.41,5.7,524450 DAH,20200609,12.2,12.25,12.15,12.25,218820 DAT,20200609,6.85,6.85,6.85,6.85,0 DBC,20200609,57,57.1,53.9,55.2,4131850 DBD,20200609,46.8,48.4,46.8,47.8,32280 DCL,20200609,21.85,21.85,21.2,21.2,40630 DCM,20200609,8.5,8.73,8.45,8.69,3821740 DGW,20200609,31.65,31.65,30.8,30.9,481910 DHA,20200609,31.3,32,31.3,31.5,3230 DHC,20200609,36.45,36.45,35.65,35.7,145720 DHG,20200609,93,94.1,92.5,94,42550 DHM,20200609,8.3,8.33,8.2,8.2,128400 DIC,20200609,1.98,1.98,1.9,1.94,310210 DIG,20200609,12.9,13.05,12.7,12.75,1451000 DLG,20200609,1.68,1.68,1.58,1.62,11920560 DMC,20200609,55.6,55.9,54.7,54.7,126130 DPG,20200609,26.55,26.7,25.95,26.1,630660 DPM,20200609,14.85,15.05,14.7,14.85,3878210 DPR,20200609,38.3,38.7,38.3,38.7,35120 DQC,20200609,20.2,20.2,18.9,18.9,41280 DRC,20200609,19.95,20.45,19.85,20.2,1223720 DRH,20200609,7.86,8.29,7.7,8.18,2871520 DRL,20200609,50.8,51,50.5,51,2650 DSN,20200609,47.8,48.5,47.8,48.3,28140 DTA,20200609,4.8,4.8,4.6,4.6,1290 DTL,20200609,7.9,8.98,7.82,8.98,7070 DTT,20200609,13.5,13.5,13.5,13.5,10 DVP,20200609,35,35,34.05,34.9,6150 DXG,20200609,12.45,12.5,12.2,12.25,4151720 DXV,20200609,2.45,2.52,2.42,2.52,54180 E1VFVN30,20200609,14,14.06,13.95,13.96,446180 EIB,20200609,17.75,18.3,17.75,18.1,3361650 ELC,20200609,5.65,5.94,5.65,5.9,407640 EMC,20200609,13.1,13.1,13.1,13.1,10 EVE,20200609,10.95,11.1,10.9,10.9,39120 EVG,20200609,3.9,4.17,3.63,4.17,3010860 FCM,20200609,6.6,6.65,6.55,6.56,121210 FCN,20200609,10,10.15,9.26,9.77,1309180 FDC,20200609,12.2,12.8,12.2,12.8,310 FIR,20200609,31.4,31.4,31,31.15,101110 FIT,20200609,6.8,6.8,6.4,6.4,1002130 FLC,20200609,3.34,3.49,3.17,3.24,18347540 FMC,20200609,29.243,29.243,28.329,28.378,125202 FPT,20200609,49.6,49.65,48.9,48.95,1533430 FRT,20200609,28,28.5,27.35,27.4,1124260 FTM,20200609,1.74,1.74,1.74,1.74,266320 FTS,20200609,13.4,13.4,13,13,257980 FUESSVFL,20200609,9.81,9.85,9.81,9.85,5100 FUEVFVND,20200609,12.6,12.7,12.5,12.5,12235640 GAB,20200609,156.5,167,156.5,156.9,19930 GAS,20200609,78.2,78.9,78,78.4,481610 GDT,20200609,28.8,29.1,28.35,29,15300 GEG,20200609,20.95,20.95,20.65,20.7,492950 GEX,20200609,18.2,18.2,17.55,17.55,1827220 GIL,20200609,20,20.5,19.6,20.35,492990 GMC,20200609,21.9,21.9,21.5,21.9,209730 GMD,20200609,21,21.3,20.7,20.75,289650 GSP,20200609,10.2,10.85,10.2,10.7,61240 GTA,20200609,10.75,11.25,10.7,11.25,2300 GTN,20200609,18.9,19.05,18.5,18.7,1358210 GVR,20200609,13,13.9,13,13.65,4848970 HAG,20200609,5.73,5.82,5.5,5.65,12715070 HAH,20200609,11.105,11.105,10.832,10.832,260990 HAI,20200609,3.57,3.63,3.35,3.36,8371490 HAP,20200609,3.031,3.15,3.013,3.15,137160 HAR,20200609,3.5,3.5,3.37,3.39,1193000 HAS,20200609,6.7,6.7,6.7,6.7,20 HAX,20200609,13,13,12.35,12.4,151840 HBC,20200609,10.3,10.9,10.1,10.9,9950170 HCD,20200609,3.45,3.69,3.3,3.69,3789620 HCM,20200609,20.9,20.95,20.5,20.7,2486940 HDB,20200609,27.4,28.1,27.25,28.05,3001390 HDC,20200609,17,17,16.65,16.65,687350 HDG,20200609,22.259,23.679,22.106,23.372,1352007 HHS,20200609,4.736,4.746,4.461,4.608,6484809 HID,20200609,2.89,2.9,2.8,2.85,758070 HII,20200609,13.9,13.9,13.65,13.75,105250 HMC,20200609,14.3,14.5,13.7,14.4,41630 HNG,20200609,15.95,16.8,15.55,16.2,1139420 HOT,20200609,41.875,41.875,41.875,41.875,10 HPG,20200609,27.95,28,26.95,27.1,18693450 HPX,20200609,27.1,27.15,26.8,27,479750 HQC,20200609,1.74,1.74,1.74,1.74,1774430 HRC,20200609,40,40,40,40,0 HSG,20200609,11.7,11.9,11.2,11.3,23135230 HSL,20200609,5.98,5.99,5.62,5.84,131540 HT1,20200609,14.8,14.8,14.6,14.8,316270 HTI,20200609,12.5,12.6,12.1,12.6,15770 HTL,20200609,12.85,12.95,12.85,12.95,350 HTN,20200609,19,19.5,18.8,19.05,30140 HTV,20200609,13.2,13.2,13.2,13.2,0 HU1,20200609,5.7,5.7,5.7,5.7,10 HU3,20200609,7.3,7.5,7.3,7.5,1010 HUB,20200609,17.3,18.4,17,18.2,44630 HVG,20200609,5.4,5.4,5.4,5.4,0 HVH,20200609,10.3,10.5,10,10.5,1038400 HVN,20200609,29,30.45,28.9,30.15,3237330 HVX,20200609,3.5,3.5,3.4,3.5,10950 IBC,20200609,22.4,22.4,22.3,22.3,201350 ICT,20200609,17.85,18.5,17.6,18.5,77150 IDI,20200609,5.14,5.14,4.88,4.91,3621520 IJC,20200609,13,13,12.7,12.9,606230 ILB,20200609,17.85,17.85,16.7,16.9,11080 IMP,20200609,58.8,59.5,57.7,58.5,61940 ITA,20200609,5.3,5.3,5.3,5.3,7096570 ITC,20200609,12.2,12.85,12.2,12.85,7020 ITD,20200609,9,9.3,8.87,9.3,84110 JVC,20200609,3.15,3.35,3.02,3.35,3145870 KBC,20200609,14.5,15.2,14.35,14.8,4940700 KDC,20200609,33.8,34.3,33.3,33.65,2337350 KDH,20200609,23.9,24.1,23.5,23.5,891610 KHP,20200609,8.12,8.3,8.11,8.3,1990 KMR,20200609,2.4,2.4,2.31,2.37,188670 KOS,20200609,32,32,31.2,31.4,421930 KPF,20200609,15.85,15.85,15.85,15.85,0 KSB,20200609,27.5,29.2,27.1,28.7,1460820 L10,20200609,13.55,13.55,13.55,13.55,0 LAF,20200609,7.92,8.49,7.92,8.49,11600 LBM,20200609,27.6,27.6,27.6,27.6,20 LCG,20200609,8.1,8.1,7.89,7.93,791790 LCM,20200609,0.66,0.7,0.66,0.7,39910 LDG,20200609,6.78,6.88,6.52,6.85,7521760 LEC,20200609,16.75,16.75,15.1,15.15,1400 LGC,20200609,40,40.5,39,40.5,6080 LGL,20200609,5.48,5.48,5.45,5.48,191700 LHG,20200609,18.45,18.7,18.45,18.6,386610 LIX,20200609,54.8,55.2,54,54.3,134480 LM8,20200609,16,16,15.3,15.8,2160 LSS,20200609,5.49,5.59,5.3,5.5,312820 MBB,20200609,18.15,18.2,18.05,18.1,6673860 MCG,20200609,1.72,1.79,1.63,1.79,59310 MCP,20200609,12.6,12.6,12.6,12.6,0 MDG,20200609,11,11.1,11,11.1,100 MHC,20200609,3.33,3.54,3.33,3.54,278430 MSH,20200609,37.6,39,37.6,38.8,444550 MSN,20200609,63.5,64.2,62.7,63,1614250 MWG,20200609,90.8,90.8,88.6,88.7,1335170 NAF,20200609,26,26.9,26,26.5,144350 NAV,20200609,18.2,18.2,18.2,18.2,0 NBB,20200609,19.1,19.4,19.05,19.3,37370 NCT,20200609,62.2,62.2,61.5,61.7,14870 NHH,20200609,47.6,47.6,47.253,47.451,202594 NKG,20200609,8.4,8.5,8.19,8.4,4212540 NLG,20200609,24.3,24.65,23.85,24.3,1692490 NNC,20200609,47.1,48,47.1,47.2,8910 NSC,20200609,63,63,62.7,62.7,4220 NT2,20200609,21.6,21.9,21.45,21.75,347460 NTL,20200609,17.379,17.568,17.001,17.473,1975412 NVL,20200609,54.8,55.5,53.5,54.5,2130200 NVT,20200609,5.3,5.3,5.2,5.2,1240 OGC,20200609,3.84,3.84,3.6,3.65,3418070 OPC,20200609,58,58,58,58,1100 PAC,20200609,23.435,23.435,22.849,23.045,76386 PAN,20200609,21.55,22,21.55,21.6,29630 PC1,20200609,18,18.1,17.7,17.7,448740 PDN,20200609,66.265,66.265,66.265,66.265,0 PDR,20200609,26.2,26.4,25.9,26,618380 PET,20200609,8.6,8.63,8.53,8.56,441190 PGC,20200609,14.7,16,14.7,15.7,293410 PGD,20200609,30,30,29.4,29.4,8920 PGI,20200609,16.9,16.9,16.3,16.3,3630 PHC,20200609,10.5,10.7,10.1,10.45,218400 PHR,20200609,54.5,55.5,53.5,53.7,1190660 PIT,20200609,3.9,3.9,3.7,3.85,2520 PJT,20200609,11.35,11.35,10.9,11,11180 PLP,20200609,9.1,9.25,8.8,9.01,166690 PLX,20200609,48,48.1,47.4,47.6,710760 PME,20200609,62.7,65,62.5,63.5,66840 PMG,20200609,12.2,12.25,12.1,12.15,150700 PNC,20200609,10.2,10.2,9.4,10,70 PNJ,20200609,66.6,66.7,64.8,65.5,741240 POM,20200609,7,7,6.64,6.7,104810 POW,20200609,10.7,11.2,10.65,11.05,11367760 PPC,20200609,25.75,26,25.55,25.7,246080 PTB,20200609,50.7,54.2,50.7,53.7,509000 PTC,20200609,8.56,9.5,8.56,9.35,210 PTL,20200609,3.15,3.15,3.08,3.15,19990 PVD,20200609,12,12,11.7,11.75,6511690 PVT,20200609,11.75,11.75,11.6,11.65,1635860 PXI,20200609,2.69,2.69,2.59,2.6,21010 PXS,20200609,4.6,4.6,4.4,4.5,119910 PXT,20200609,1.7,1.7,1.7,1.7,180510 QBS,20200609,3.6,3.6,3.2,3.6,742690 QCG,20200609,8.51,8.8,8.38,8.41,955140 RAL,20200609,80,80,78.4,79,6950 RDP,20200609,8.94,9.4,8.94,8.94,3940 REE,20200609,32.5,32.5,31.9,31.95,585770 RIC,20200609,4.28,4.48,4.28,4.48,1620 ROS,20200609,3.88,3.92,3.51,3.69,58448790 S4A,20200609,27.2,27.5,27.2,27.5,7000 SAB,20200609,182.7,182.7,178,178.7,74360 SAM,20200609,9.2,9.26,9.11,9.25,38500 SAV,20200609,8.814,8.814,8.373,8.726,16768 SBA,20200609,14.2,14.5,14.2,14.5,6560 SBT,20200609,16.7,16.7,16.1,16.15,2396060 SBV,20200609,10.8,10.8,10,10,41430 SC5,20200609,20,20,20,20,0 SCD,20200609,22,22,22,22,6950 SCR,20200609,6.05,6.06,5.8,6.04,6032090 SCS,20200609,131,132,128,129,19130 SFC,20200609,21,21,21,21,0 SFG,20200609,6.1,6.25,6,6.01,32630 SFI,20200609,19.9,19.9,19.4,19.5,110 SGN,20200609,71.5,75,71.5,75,44950 SGR,20200609,16.5,16.5,16.5,16.5,10 SGT,20200609,5.54,5.54,5.25,5.54,9240 SHA,20200609,4.2,4.35,4.2,4.35,27370 SHI,20200609,9,9,8.85,8.99,555490 SHP,20200609,24.4,24.5,24.4,24.5,1140 SII,20200609,17.7,17.7,17.7,17.7,10 SJD,20200609,17.35,17.45,17.25,17.4,40400 SJF,20200609,2.68,2.68,2.68,2.68,677620 SJS,20200609,24.7,25.1,24.2,24.3,119690 SKG,20200609,10.8,11,10.6,10.65,164160 SMA,20200609,12.7,13.3,12.7,13.3,940 SMB,20200609,31.4,31.9,31.4,31.9,23720 SMC,20200609,10.9,11,10.65,10.95,50630 SPM,20200609,9.95,11.25,9.95,11.25,6040 SRC,20200609,16.034,16.034,15.654,15.654,20900 SRF,20200609,13.4,13.6,13.3,13.55,460 SSC,20200609,52.5,52.5,52.5,52.5,0 SSI,20200609,16.3,16.3,15.8,15.85,6435790 ST8,20200609,11.4,11.6,11.4,11.6,610 STB,20200609,10.75,10.9,10.65,10.75,14170310 STG,20200609,15.5,15.5,15.4,15.45,820 STK,20200609,18,18.2,17.9,18,335840 SVC,20200609,68.823,68.823,68.823,68.823,10 SVI,20200609,71.1,71.1,69.6,69.6,720 SVT,20200609,18.65,18.65,18.65,18.65,3010 SZC,20200609,21.55,22.4,21.35,21.9,1822080 SZL,20200609,41.9,41.9,41.1,41.5,82630 TAC,20200609,34.2,34.8,33.7,34,81180 TBC,20200609,23.6,24,23.6,24,800 TCB,20200609,21.7,21.8,21.5,21.55,9702620 TCD,20200609,9.25,9.25,9.1,9.1,4900 TCH,20200609,23,23.1,22.3,22.65,1873080 TCL,20200609,23.938,24.077,23.892,23.938,144452 TCM,20200609,20.7,20.7,19.95,19.95,839200 TCO,20200609,9.134,9.134,9.134,9.134,0 TCR,20200609,2.85,3.04,2.8,2.99,14970 TCT,20200609,32.6,33,32,32,36700 TDC,20200609,8.37,8.37,8.25,8.32,156540 TDG,20200609,1.77,1.85,1.77,1.78,413540 TDH,20200609,9.67,9.9,9.51,9.6,1824030 TDM,20200609,23.6,23.7,23.2,23.3,183030 TDW,20200609,25.654,26.64,25.654,25.752,416 TEG,20200609,5.7,5.7,5.51,5.69,1047330 TGG,20200609,1.07,1.14,1.07,1.14,780770 THG,20200609,49.481,50.29,49.211,50.29,12949 THI,20200609,27.6,27.6,27.6,27.6,90 TIP,20200609,22.2,22.7,21.75,22,235700 TIX,20200609,31.4,31.4,31.4,31.4,0 TLD,20200609,6.294,6.504,6.294,6.394,85939 TLG,20200609,33.7,34,33.6,33.8,373370 TLH,20200609,4,4.04,3.89,3.89,287770 TMP,20200609,33.767,33.767,33.767,33.767,553 TMS,20200609,27,27,26,26.25,1150 TMT,20200609,5.6,6.1,5.6,6.1,4110 TN1,20200609,66,66,65.7,66,1320 TNA,20200609,19.1,20,18.8,19.9,2195720 TNC,20200609,20.8,20.8,20.8,20.8,3040 TNI,20200609,7.39,8.49,7.39,8.49,13964680 TNT,20200609,1.74,1.75,1.64,1.75,147400 TPB,20200609,21.8,21.8,21.5,21.65,42790 TPC,20200609,8.37,8.37,8.37,8.37,100 TRA,20200609,57.454,57.454,57.061,57.061,2912 TRC,20200609,30,30,30,30,12030 TS4,20200609,3.45,3.65,3.45,3.65,113300 TSC,20200609,2.75,2.75,2.58,2.59,1400740 TTB,20200609,5.68,5.78,5.61,5.78,2016050 TTE,20200609,13.85,13.85,13.85,13.85,0 TTF,20200609,3.42,3.45,3.1,3.38,3836750 TV2,20200609,80.2,80.8,79,79.2,70510 TVB,20200609,10,10,9.75,9.85,944060 TVS,20200609,10.9,10.9,10.7,10.7,52300 TVT,20200609,19.8,20.7,19.8,20.5,1710 TYA,20200609,13.3,13.4,13.2,13.3,86500 UDC,20200609,4.05,4.05,4,4.05,269890 UIC,20200609,37.05,37.2,37,37.2,23670 VAF,20200609,7.102,7.102,7.102,7.102,0 VCB,20200609,89.9,90,89.4,89.5,417690 VCF,20200609,220,220,219.9,220,70 VCI,20200609,25.5,25.6,24.7,24.85,1394860 VDP,20200609,36.7,36.7,36.7,36.7,0 VDS,20200609,6.03,6.2,6.02,6.2,13660 VFG,20200609,38.3,38.3,38.3,38.3,10 VGC,20200609,19.1,19.25,18.95,19.15,354680 VHC,20200609,40.75,40.75,39.3,39.55,847390 VHM,20200609,78,78.7,77.4,77.6,2837400 VIC,20200609,97,97,96.1,96.2,318400 VID,20200609,8.19,8.19,8.19,8.19,34380 VIP,20200609,5.12,5.25,5.12,5.22,56010 VIS,20200609,19,19,19,19,150 VJC,20200609,116.8,118.8,116,117.8,727700 VMD,20200609,20.8,21.15,20,21.1,3460 VND,20200609,13.9,14,13.6,13.65,1098390 VNE,20200609,4.65,4.79,4.57,4.62,88150 VNG,20200609,13.75,14.7,13.75,14.7,252890 VNL,20200609,13.8,13.8,13.8,13.8,800 VNM,20200609,121.498,124.361,121.498,123.374,1752109 VNS,20200609,11.05,11.35,10.7,11,28230 VOS,20200609,1.65,1.66,1.56,1.56,516720 VPB,20200609,24.45,24.45,24,24.1,4906760 VPD,20200609,14.6,14.6,14.6,14.6,700 VPG,20200609,19.1,19.2,17.8,19,36290 VPH,20200609,5,5.21,4.8,5.19,356160 VPI,20200609,41.3,41.6,40.5,41.35,457560 VPS,20200609,10.2,10.2,10.2,10.2,100 VRC,20200609,8.2,8.88,8.01,8.88,617520 VRE,20200609,28.35,28.6,27.8,27.9,6354250 VSC,20200609,29,29.6,28.5,29,548200 VSH,20200609,17.7,17.7,17.6,17.7,15790 VSI,20200609,22.2,22.75,20.85,22.4,4550 VTB,20200609,10.85,10.85,10.45,10.55,33390 VTO,20200609,7.69,7.7,7.68,7.7,17300 YBM,20200609,5.1,5.1,4.9,5,53930 YEG,20200609,58.3,58.4,57.6,57.7,24640 AAA,20200608,13.85,14.1,13.75,13.85,3248270 AAM,20200608,0,11.65,11.6,11.6,5550 ABS,20200608,13.877,13.877,13.539,13.877,166880 ABT,20200608,0,34,32.4,34,230 ACC,20200608,19,20.3,19,19,10850 ACL,20200608,26,26.3,25.1,26,88540 ADS,20200608,9.85,9.9,9.8,9.85,3680 AGG,20200608,27.5,27.5,26.9,27.5,364500 AGM,20200608,16,16.1,15.8,16,140700 AGR,20200608,3.78,3.78,3.6,3.78,545480 AMD,20200608,3.83,3.83,3.75,3.83,9418650 ANV,20200608,20.45,20.45,19.4,20.45,746190 APC,20200608,20.8,20.8,20.8,20.8,12960 APG,20200608,9.54,9.54,8.92,9.54,847420 ASM,20200608,6.65,6.65,6.23,6.65,4022660 ASP,20200608,5.89,5.99,5.67,5.89,181610 AST,20200608,58,58.3,55.5,58,299060 ATG,20200608,0.62,0.62,0.62,0.62,35460 BBC,20200608,51.9,51.9,50,51.9,4720 BCE,20200608,7.92,8,7.9,7.92,138390 BCG,20200608,6.7,6.8,6.39,6.7,1395280 BFC,20200608,12.763,13.045,12.621,12.763,733530 BHN,20200608,0,56,55,56,11640 BIC,20200608,21.3,21.45,20.75,21.3,303240 BID,20200608,44,44,42.5,44,2487930 BMC,20200608,12.4,12.7,12.2,12.4,25240 BMI,20200608,21.4,21.7,21.4,21.4,140430 BMP,20200608,52.6,52.9,51.2,52.6,247840 BRC,20200608,0,10.1,10,10,4400 BSI,20200608,8.22,8.35,8.11,8.22,149630 BTP,20200608,15.05,15.1,15,15.05,42770 BTT,20200608,39.9,39.9,37.55,39.9,8370 BVH,20200608,50.6,51.5,50.1,50.6,1401870 BWE,20200608,23.45,23.45,22.75,23.45,288460 C32,20200608,25.1,25.15,24.8,25.1,111360 C47,20200608,11.5,11.65,11.45,11.5,13530 CAV,20200608,70,71.6,69.3,70,530 CCI,20200608,0,14,13.6,14,25750 CCL,20200608,7.15,7.3,7.1,7.15,216680 CDC,20200608,15.5,15.5,15.5,15.5,10 CEE,20200608,0,15.4,15.4,15.4,10 CHP,20200608,0,19.3,19,19.3,2500 CIG,20200608,0,1.71,1.6,1.71,57890 CII,20200608,19.2,19.5,19.1,19.2,3964320 CKG,20200608,8.993,9.333,8.919,8.993,204499 CLC,20200608,27.15,27.4,27,27.15,24280 CLG,20200608,1.49,1.49,1.4,1.49,206790 CLL,20200608,0,28.5,27.9,28.5,700 CLW,20200608,26.5,26.5,26.5,26.5,0 CMG,20200608,30.15,30.15,28,30.15,202150 CMV,20200608,0,13.35,13.35,13.35,20 CMX,20200608,19.7,19.7,19.65,19.7,576560 CNG,20200608,21.3,21.5,21,21.3,83660 COM,20200608,42.6,42.6,42.6,42.6,0 CRC,20200608,0,12.15,11.45,12.15,121560 CRE,20200608,17.45,17.5,16.55,17.45,1797010 CSM,20200608,16.35,16.5,15.9,16.35,157910 CSV,20200608,23.231,23.573,23.133,23.231,303704 CTD,20200608,71.9,72.8,71,71.9,630860 CTF,20200608,21.4,21.5,20.4,21.4,170160 CTG,20200608,24.9,25.2,24.6,24.9,7059480 CTI,20200608,17.943,18.177,17.943,17.943,1738750 CTS,20200608,7.98,8.05,7.75,7.98,885580 CVT,20200608,18.2,18.35,17.9,18.2,369430 D2D,20200608,63,63,61.9,63,342310 DAG,20200608,5.75,5.75,5.49,5.75,653400 DAH,20200608,12.2,12.35,12.15,12.2,260120 DAT,20200608,6.85,6.85,6.85,6.85,0 DBC,20200608,56.6,57.5,55,56.6,4259260 DBD,20200608,47.9,49.05,47.9,47.9,108450 DCL,20200608,21.7,21.9,20.9,21.7,88830 DCM,20200608,8.45,8.6,8.42,8.45,1923210 DGW,20200608,31.5,31.8,30.65,31.5,684950 DHA,20200608,0,32,31,32,47990 DHC,20200608,36.2,36.6,35.5,36.2,287730 DHG,20200608,93,93.5,92.7,93,17710 DHM,20200608,8.5,8.5,8.19,8.5,143250 DIC,20200608,1.94,1.94,1.84,1.94,1017010 DIG,20200608,12.85,13,12.6,12.85,1976560 DLG,20200608,1.65,1.65,1.57,1.65,13514580 DMC,20200608,55.9,56.4,55,55.9,107210 DPG,20200608,26.05,26.05,24.35,26.05,1362650 DPM,20200608,14.75,15.15,14.7,14.75,5604850 DPR,20200608,38.45,38.45,38,38.45,24710 DQC,20200608,19.15,20.35,19,19.15,57500 DRC,20200608,19.95,20.35,19.75,19.95,997750 DRH,20200608,7.86,8.1,7.6,7.86,3183750 DRL,20200608,0,50.8,50.8,50.8,60 DSN,20200608,47.6,47.8,47.4,47.6,20530 DTA,20200608,4.65,4.69,4.5,4.65,26720 DTL,20200608,0,8.4,8.29,8.4,3190 DTT,20200608,0,14.8,14.5,14.5,90 DVP,20200608,35,35.25,34.5,35,38410 DXG,20200608,12.4,12.5,12.2,12.4,5098320 DXV,20200608,0,2.42,2.42,2.42,69730 E1VFVN30,20200608,14,14.09,13.84,14,1214890 EIB,20200608,17.75,18.2,17.7,17.75,453800 ELC,20200608,5.6,5.6,5.26,5.6,282810 EMC,20200608,0,14.05,14.05,14.05,10 EVE,20200608,10.7,11,10.5,10.7,285140 EVG,20200608,3.9,3.9,3.8,3.9,1571070 FCM,20200608,6.54,6.79,6.48,6.54,109090 FCN,20200608,9.95,10.2,9.91,9.95,1722670 FDC,20200608,13,13,12.15,13,1360 FIR,20200608,31.3,31.35,31,31.3,105260 FIT,20200608,6.7,6.8,6.37,6.7,2404290 FLC,20200608,3.33,3.33,3.18,3.33,22271490 FMC,20200608,28.81,29.243,28.281,28.81,297786 FPT,20200608,49.35,50,49,49.35,4113250 FRT,20200608,28,28.95,27.6,28,1397290 FTM,20200608,1.63,1.63,1.53,1.63,1204700 FTS,20200608,13.55,13.65,13.1,13.55,300240 FUESSVFL,20200608,9.89,9.99,9.81,9.89,2890 FUEVFVND,20200608,12.77,12.77,12.47,12.77,310820 GAB,20200608,156.5,160,156.3,156.5,17940 GAS,20200608,79,79.5,78.3,79,659450 GDT,20200608,0,28.35,28.2,28.35,23690 GEG,20200608,20.95,21,20.6,20.95,487140 GEX,20200608,17.95,18.3,17.5,17.95,3385750 GIL,20200608,19.6,20.5,19.6,19.6,353410 GMC,20200608,20.5,20.5,19.4,20.5,226390 GMD,20200608,21.1,21.25,20.5,21.1,995290 GSP,20200608,10.15,10.35,10,10.15,36720 GTA,20200608,10.75,10.75,10.3,10.75,390 GTN,20200608,18.9,19.5,18.7,18.9,3129380 GVR,20200608,13,13.25,12.85,13,3376560 HAG,20200608,5.75,5.76,5.48,5.75,11774510 HAH,20200608,11.014,11.242,10.832,11.014,294407 HAI,20200608,3.6,3.63,3.43,3.6,5021830 HAP,20200608,3.031,3.031,2.921,3.031,180288 HAR,20200608,3.45,3.54,3.35,3.45,921650 HAS,20200608,0,7,6.65,6.65,8000 HAX,20200608,12.65,12.65,11.9,12.65,614550 HBC,20200608,10.2,10.3,9.86,10.2,14256100 HCD,20200608,3.45,3.49,3.3,3.45,3466980 HCM,20200608,20.75,20.9,20.3,20.75,3135420 HDB,20200608,27.4,27.9,27.25,27.4,1490380 HDC,20200608,16.8,17.2,16.65,16.8,1284730 HDG,20200608,22.144,22.259,22.029,22.144,593562 HHS,20200608,4.525,4.525,4.378,4.525,5387792 HID,20200608,2.8,2.8,2.62,2.8,1154590 HII,20200608,13.9,14.2,13.8,13.9,145260 HMC,20200608,13.85,14.3,13.7,13.85,20870 HNG,20200608,15.75,15.9,15.45,15.75,1162950 HOT,20200608,41.875,41.875,41.681,41.875,2558 HPG,20200608,27.7,28.1,27.3,27.7,17144920 HPX,20200608,27.1,27.2,26.85,27.1,460560 HQC,20200608,1.63,1.63,1.6,1.63,24795660 HRC,20200608,40,40,38,40,5590 HSG,20200608,11.3,11.3,10.85,11.3,15061890 HSL,20200608,5.61,5.61,5.25,5.61,391170 HT1,20200608,14.8,15,14.65,14.8,479570 HTI,20200608,12.65,13.5,12.5,12.65,19840 HTL,20200608,0,13,12.6,12.75,2200 HTN,20200608,19.05,19.25,18.9,19.05,50950 HTV,20200608,0,13.3,12.8,13.2,4050 HU1,20200608,0,5.99,5.7,5.99,2140 HU3,20200608,0,7.41,7.41,7.41,1000 HUB,20200608,0,17.4,16.9,17.2,5510 HVG,20200608,5.4,5.4,5.4,5.4,0 HVH,20200608,9.84,9.84,9.4,9.84,437250 HVN,20200608,28.75,28.9,28.5,28.75,2200190 HVX,20200608,0,3.6,3.45,3.5,1780 IBC,20200608,22.4,22.4,22.15,22.4,203980 ICT,20200608,17.85,17.85,16.6,17.85,209260 IDI,20200608,4.95,4.95,4.71,4.95,4658290 IJC,20200608,13,13.35,12.95,13,765280 ILB,20200608,0,16.7,16.6,16.7,4210 IMP,20200608,58.8,59.9,58.5,58.8,91910 ITA,20200608,4.96,4.96,4.8,4.96,15457510 ITC,20200608,0,12.9,11.7,12.9,7010 ITD,20200608,0,9.2,8.8,9,69360 JVC,20200608,3.14,3.25,3.14,3.14,3004330 KBC,20200608,14.5,14.95,14.45,14.5,3633850 KDC,20200608,33.6,33.8,32,33.6,804970 KDH,20200608,23.9,24.2,23.35,23.9,702370 KHP,20200608,8.25,8.29,8.1,8.25,12490 KMR,20200608,2.4,2.41,2.26,2.4,561780 KOS,20200608,31.7,32,31.2,31.7,583450 KPF,20200608,15.85,17,15.85,15.85,8580 KSB,20200608,27.65,28,26.9,27.65,1668800 L10,20200608,13.55,13.55,13.55,13.55,0 LAF,20200608,0,8.5,8.39,8.5,3840 LBM,20200608,28.5,28.5,27.5,28.5,1410 LCG,20200608,8.08,8.19,7.99,8.08,807000 LCM,20200608,0.66,0.69,0.62,0.66,48290 LDG,20200608,6.45,6.53,6.3,6.45,4677950 LEC,20200608,15.7,16.9,15.7,15.7,780 LGC,20200608,0,40.5,40.5,40.5,1050 LGL,20200608,5.13,5.13,4.82,5.13,953950 LHG,20200608,18.6,18.8,18.45,18.6,506260 LIX,20200608,54.8,55,53.2,54.8,115680 LM8,20200608,0,17,15.4,15.9,4030 LSS,20200608,5.23,5.23,4.9,5.23,242700 MBB,20200608,18.1,18.3,18.05,18.1,8114180 MCG,20200608,1.68,1.7,1.56,1.68,45580 MCP,20200608,12.6,12.6,12.6,12.6,0 MDG,20200608,0,12,10.9,11,4940 MHC,20200608,3.31,3.31,3.14,3.31,537620 MSH,20200608,37.5,38,37.2,37.5,445000 MSN,20200608,63.4,64.4,62.8,63.4,1758860 MWG,20200608,90.1,91.3,86.8,90.1,3691120 NAF,20200608,25.65,25.65,24.1,25.65,255540 NAV,20200608,0,18.2,18.2,18.2,60 NBB,20200608,19.15,19.15,18.95,19.15,58030 NCT,20200608,61.9,62,61.4,61.9,26840 NHH,20200608,47.6,48.143,46.957,47.6,219103 NKG,20200608,8.31,8.37,8.19,8.31,4261420 NLG,20200608,24.25,24.5,23.9,24.25,1379870 NNC,20200608,47,47.55,46.5,47,7840 NSC,20200608,62.9,63.2,62.1,62.9,10810 NT2,20200608,21.55,21.8,21.5,21.55,506720 NTL,20200608,17.284,17.426,17.048,17.284,1257515 NVL,20200608,54.7,54.9,54.3,54.7,665510 NVT,20200608,5.3,5.35,5.13,5.3,39790 OGC,20200608,3.82,3.92,3.8,3.82,4600060 OPC,20200608,0,60,57.8,57.8,2860 PAC,20200608,22.849,23.435,22.849,22.849,45592 PAN,20200608,21.9,22,21.7,21.9,74080 PC1,20200608,18,18.2,17.9,18,1039690 PDN,20200608,66.265,66.363,66.168,66.265,430 PDR,20200608,26.35,26.4,26,26.35,851000 PET,20200608,8.57,8.7,8.5,8.57,307010 PGC,20200608,15.373,15.727,15.285,15.373,716267 PGD,20200608,0,29.7,29.5,29.6,2250 PGI,20200608,16.9,16.9,16,16.9,8270 PHC,20200608,10.3,10.55,10.2,10.3,133690 PHR,20200608,54.7,55.6,54.1,54.7,1701560 PIT,20200608,3.9,3.9,3.9,3.9,9990 PJT,20200608,0,11.65,11.35,11.35,80 PLP,20200608,8.9,9.1,8.5,8.9,113180 PLX,20200608,48,48.1,47.3,48,1541960 PME,20200608,62.6,62.6,61.6,62.6,51180 PMG,20200608,12.2,12.25,12.15,12.2,3110 PNC,20200608,10.1,10.1,10.1,10.1,0 PNJ,20200608,66.1,66.2,64.1,66.1,2208530 POM,20200608,0,6.63,6.5,6.63,112010 POW,20200608,10.7,10.95,10.55,10.7,9229590 PPC,20200608,25.75,26.35,25.75,25.75,408140 PTB,20200608,50.7,51,48.8,50.7,613380 PTC,20200608,0,9.2,9.1,9.2,3780 PTL,20200608,3.25,3.3,3.1,3.25,27890 PVD,20200608,12,12.1,11.6,12,12619130 PVT,20200608,11.75,11.9,11.65,11.75,2451190 PXI,20200608,2.58,2.6,2.57,2.58,3200 PXS,20200608,4.59,4.68,4.49,4.59,162760 PXT,20200608,0,1.59,1.59,1.59,233830 QBS,20200608,0,3.37,3.37,3.37,95490 QCG,20200608,8.9,9.14,8.54,8.9,1078070 RAL,20200608,80,80,78.4,80,20860 RDP,20200608,8.94,9.27,8.93,8.94,11720 REE,20200608,32.15,32.6,32,32.15,1386640 RIC,20200608,0,4.2,3.94,4.2,480 ROS,20200608,3.69,3.69,3.62,3.69,44374020 S4A,20200608,0,27.2,27.15,27.2,1770 SAB,20200608,182,183.5,179,182,98910 SAM,20200608,9.26,9.3,9.2,9.26,131890 SAV,20200608,0,8.329,8.197,8.329,19808 SBA,20200608,0,14.45,14.45,14.45,300 SBT,20200608,16.1,16.1,15.2,16.1,3888870 SBV,20200608,10.35,10.35,10.1,10.35,35480 SC5,20200608,0,20.95,20,20,70 SCD,20200608,22,22.5,22,22,8490 SCR,20200608,5.67,5.67,5.41,5.67,3157840 SCS,20200608,131,135,130,131,59960 SFC,20200608,0,21,21,21,2000 SFG,20200608,6,6.15,5.5,6,77420 SFI,20200608,19.2,19.3,18.9,19.2,550 SGN,20200608,71,71.5,70.5,71,16400 SGR,20200608,15.8,15.8,15.4,15.8,1110 SGT,20200608,0,5.18,5.18,5.18,14980 SHA,20200608,4.2,4.33,4.05,4.2,191550 SHI,20200608,8.99,8.99,8.85,8.99,509580 SHP,20200608,24.7,25.45,24.5,24.7,940 SII,20200608,0,17,16,17,1900 SJD,20200608,17.4,17.5,17.2,17.4,112340 SJF,20200608,2.51,2.51,2.51,2.51,536690 SJS,20200608,24.9,25.5,24.6,24.9,278210 SKG,20200608,10.8,10.8,10.4,10.8,352780 SMA,20200608,0,13,12.7,12.7,36180 SMB,20200608,31.4,32,31.3,31.4,128220 SMC,20200608,10.65,11.45,10.65,10.65,6840 SPM,20200608,0,10.6,9.9,10.6,2170 SRC,20200608,16.034,16.129,15.275,16.034,37711 SRF,20200608,0,13.6,13.4,13.55,870 SSC,20200608,52.5,56,52.5,52.5,220 SSI,20200608,16.05,16.2,15.9,16.05,5993130 ST8,20200608,0,12.2,12.2,12.2,2000 STB,20200608,10.7,10.85,10.65,10.7,17094920 STG,20200608,0,15.4,15.4,15.4,10000 STK,20200608,17.9,18.4,17.9,17.9,476270 SVC,20200608,0,69.02,62.414,69.02,1430 SVI,20200608,0,74.9,70.2,74.8,1470 SVT,20200608,0,17.45,17.45,17.45,7300 SZC,20200608,21.65,22.05,21.35,21.65,1734330 SZL,20200608,41.05,41.9,41,41.05,127530 TAC,20200608,34.8,35.8,34.5,34.8,35740 TBC,20200608,0,23.6,23.6,23.6,10 TCB,20200608,21.7,21.9,21.55,21.7,3484860 TCD,20200608,0,9.25,9,9.25,6020 TCH,20200608,23.1,23.35,22.5,23.1,3087950 TCL,20200608,23.892,24.031,23.706,23.892,88105 TCM,20200608,20.3,20.7,19.85,20.3,1135450 TCO,20200608,9.134,9.134,9.134,9.134,0 TCR,20200608,2.85,3.2,2.85,2.85,17870 TCT,20200608,32.95,33.3,32.1,32.95,14990 TDC,20200608,8.37,8.39,8.3,8.37,402700 TDG,20200608,1.8,1.81,1.75,1.8,660190 TDH,20200608,9.73,9.92,9.66,9.73,1330990 TDM,20200608,23.6,23.85,23.1,23.6,429090 TDW,20200608,0,26.147,25.654,25.654,547 TEG,20200608,5.6,6.14,5.51,5.6,198080 TGG,20200608,1.07,1.07,0.93,1.07,1268550 THG,20200608,49.211,49.211,48.131,49.211,16617 THI,20200608,26.45,26.45,26.45,26.45,10 TIP,20200608,22.2,22.8,22,22.2,295310 TIX,20200608,31.4,31.4,31.4,31.4,0 TLD,20200608,6.504,6.543,6.394,6.504,70575 TLG,20200608,33.6,33.85,33.1,33.6,238800 TLH,20200608,4,4.06,3.81,4,365690 TMP,20200608,0,33.863,33.719,33.719,1117 TMS,20200608,26.7,27.45,26.5,26.7,4280 TMT,20200608,0,6.1,5.59,6,1830 TN1,20200608,66,66,65.8,66,1200 TNA,20200608,19.05,19.15,18.4,19.05,437900 TNC,20200608,0,20.8,19.45,20.8,67330 TNI,20200608,7.94,7.94,7.94,7.94,10060180 TNT,20200608,1.74,1.79,1.68,1.74,383890 TPB,20200608,21.8,22,21.7,21.8,132990 TPC,20200608,0,8.37,8.11,8.37,20 TRA,20200608,57.454,57.847,57.454,57.454,1884 TRC,20200608,30,30.95,29.3,30,27920 TS4,20200608,0,3.44,3.23,3.42,74650 TSC,20200608,2.72,2.73,2.57,2.72,2234850 TTB,20200608,5.41,5.41,4.76,5.41,2680420 TTE,20200608,0,13.85,13.85,13.85,10 TTF,20200608,3.32,3.32,3.08,3.32,4615500 TV2,20200608,80.2,80.3,79.6,80.2,33790 TVB,20200608,9.99,10.15,9.96,9.99,1146870 TVS,20200608,10.9,10.9,10.75,10.9,33570 TVT,20200608,20.5,20.5,20,20.5,5420 TYA,20200608,13.25,13.6,13.2,13.25,57070 UDC,20200608,3.79,3.79,3.79,3.79,13260 UIC,20200608,37.05,37.5,36.9,37.05,17990 VAF,20200608,7.102,7.102,7.102,7.102,0 VCB,20200608,89.4,90.2,88.4,89.4,802240 VCF,20200608,0,218,215,218,40 VCI,20200608,25.6,26.1,25.2,25.6,895100 VDP,20200608,0,36.7,36.7,36.7,10 VDS,20200608,0,6.29,6.02,6.2,16940 VFG,20200608,0,38.2,38.2,38.2,120 VGC,20200608,19.05,19.15,19,19.05,203660 VHC,20200608,39.75,39.8,37.8,39.75,1458640 VHM,20200608,77.8,78.7,77.5,77.8,2663380 VIC,20200608,96,97.6,95.2,96,482180 VID,20200608,0,7.66,7.66,7.66,5210 VIP,20200608,5.2,5.34,5.17,5.2,169310 VIS,20200608,0,20,18.6,20,1240 VJC,20200608,115,115.6,114.3,115,688020 VMD,20200608,20.8,22,20.8,20.8,1980 VND,20200608,14,14.2,13.85,14,1140330 VNE,20200608,4.7,4.7,4.55,4.7,336970 VNG,20200608,13.75,13.75,13.55,13.75,184860 VNL,20200608,0,13.8,13.8,13.8,290 VNM,20200608,121.202,121.794,117.55,121.202,1438460 VNS,20200608,0,11.35,10.8,11.35,1900 VOS,20200608,1.61,1.66,1.58,1.61,831840 VPB,20200608,24.45,25,24.4,24.45,8059810 VPD,20200608,0,14.8,14.6,14.6,3000 VPG,20200608,19.1,19.1,17.45,19.1,66810 VPH,20200608,4.87,4.9,4.8,4.87,271480 VPI,20200608,41.3,41.45,40.85,41.3,316130 VPS,20200608,10.2,10.2,10.2,10.2,1890 VRC,20200608,8.3,8.73,8.1,8.3,606090 VRE,20200608,28.6,28.9,28.25,28.6,2826530 VSC,20200608,29,29.2,28.4,29,390220 VSH,20200608,17.6,18,17.05,17.6,23600 VSI,20200608,22.35,23.5,22.35,22.35,1490 VTB,20200608,10.3,10.65,10.25,10.3,5060 VTO,20200608,7.69,7.8,7.6,7.69,105280 YBM,20200608,5.02,5.11,4.8,5.02,23640 YEG,20200608,58.3,59,57.9,58.3,44670 AAA,20200605,13.55,14.05,13.5,13.75,4608890 AAM,20200605,11.5,11.6,11.5,11.6,2730 ABS,20200605,13.539,13.828,13.491,13.828,133394 ABT,20200605,33.75,33.75,33.75,33.75,0 ACC,20200605,18.6,19.9,18.6,19,7800 ACL,20200605,24.4,25.6,24.25,25.45,71080 ADS,20200605,9.9,9.9,9.8,9.8,4530 AGG,20200605,27.1,27.3,26.5,27.2,256910 AGM,20200605,15.1,16.1,15,16,99150 AGR,20200605,3.54,3.57,3.45,3.54,243270 AMD,20200605,3.58,3.58,3.4,3.58,11220390 ANV,20200605,18.1,19.4,18.1,19.15,707130 APC,20200605,18.2,19.45,18,19.45,29740 APG,20200605,8.9,9,8.8,8.92,1242840 ASM,20200605,5.83,6.29,5.78,6.22,3134550 ASP,20200605,5.6,5.7,5.5,5.69,50690 AST,20200605,55.8,55.8,54.5,55.2,101400 ATG,20200605,0.55,0.58,0.55,0.58,142500 BBC,20200605,49.5,51,49.5,50.7,1400 BCE,20200605,7.82,7.95,7.82,7.92,48980 BCG,20200605,6.39,6.45,6.18,6.37,947590 BFC,20200605,12.433,12.716,12.339,12.716,372487 BHN,20200605,53,56,53,56,17420 BIC,20200605,21.6,21.6,20.45,21.5,124420 BID,20200605,41.8,42.2,41.25,42.1,1216160 BMC,20200605,12.75,12.75,12.1,12.75,17500 BMI,20200605,21.05,21.6,21.05,21.5,167260 BMP,20200605,49.2,51,48.6,50.7,320190 BRC,20200605,10.5,10.5,10.5,10.5,200 BSI,20200605,8.19,8.19,8,8.19,21170 BTP,20200605,14.9,15.1,14.9,15,23570 BTT,20200605,39.5,40,38,40,3570 BVH,20200605,49.85,49.85,49.1,49.75,669340 BWE,20200605,22,22.8,22,22.7,210090 C32,20200605,24.75,24.95,24.5,24.95,96940 C47,20200605,10.85,11.65,10.85,11.65,15100 CAV,20200605,67,67,67,67,810 CCI,20200605,13.8,14,13.5,13.6,4520 CCL,20200605,7.09,7.15,7,7.1,369990 CDC,20200605,16.1,16.1,16.1,16.1,0 CEE,20200605,15.4,15.4,15.4,15.4,0 CHP,20200605,19.35,19.35,19.35,19.35,0 CIG,20200605,1.5,1.6,1.5,1.6,3650 CII,20200605,19.35,19.35,19.05,19.1,1300120 CKG,20200605,9.195,9.241,9.149,9.186,150060 CLC,20200605,27.15,27.25,27,27,26580 CLG,20200605,1.31,1.4,1.31,1.4,131930 CLL,20200605,27.9,27.9,27.9,27.9,100 CLW,20200605,26.5,26.5,26.5,26.5,10 CMG,20200605,28.45,28.45,28.1,28.2,49660 CMV,20200605,13.35,14.25,12.45,14.25,820 CMX,20200605,17.5,18.45,17.2,18.45,935190 CNG,20200605,21.3,21.35,21,21.3,9040 COM,20200605,40,42.6,40,42.6,180 CRC,20200605,11.4,11.45,10.75,11.4,47190 CRE,20200605,16.45,16.6,16.4,16.55,597930 CSM,20200605,15.9,16.2,15.9,16,55480 CSV,20200605,22.743,23.28,22.499,23.231,238199 CTD,20200605,72,75,72,73.2,323220 CTF,20200605,21.25,21.3,20.6,21.3,148210 CTG,20200605,24.5,24.7,24.2,24.45,5424300 CTI,20200605,18.13,18.177,17.85,17.943,802414 CTS,20200605,7.33,7.68,7.3,7.6,372570 CVT,20200605,17.9,17.9,17.7,17.85,102580 D2D,20200605,61.3,62.3,61.2,62,112730 DAG,20200605,5.39,5.5,5.35,5.49,370610 DAH,20200605,11.95,12.35,11.95,12.3,448210 DAT,20200605,6.85,6.85,6.85,6.85,0 DBC,20200605,51.4,54.8,49.8,54,3877350 DBD,20200605,49,49.5,48,49,70100 DCL,20200605,21,21.3,20.1,21.2,40460 DCM,20200605,8.15,8.55,8.15,8.43,868980 DGW,20200605,29.9,31.5,29.9,30.9,903770 DHA,20200605,31.1,31.4,31,31.4,13940 DHC,20200605,35.8,35.8,35.35,35.5,312770 DHG,20200605,93.1,94,92.7,92.7,18650 DHM,20200605,7.88,8.3,7.86,8.19,170180 DIC,20200605,1.86,1.92,1.82,1.87,757870 DIG,20200605,12.75,12.75,12.5,12.7,891190 DLG,20200605,1.52,1.58,1.51,1.55,6667250 DMC,20200605,54.6,55.5,54.5,55,55350 DPG,20200605,23.6,24.55,23.6,24.35,208640 DPM,20200605,14.55,14.95,14.55,14.85,2600560 DPR,20200605,38.1,38.5,36.05,38.25,11930 DQC,20200605,19.8,19.8,17.7,19.35,21680 DRC,20200605,19.6,19.8,19.5,19.75,414300 DRH,20200605,7.9,8,7.6,7.9,1702790 DRL,20200605,51,51,51,51,150 DSN,20200605,47.75,47.75,47.2,47.45,10070 DTA,20200605,4.3,4.68,4.3,4.57,9580 DTL,20200605,8.91,8.91,8.91,8.91,20 DTT,20200605,14.5,14.5,14.5,14.5,10 DVP,20200605,34.4,34.6,34.4,34.6,8700 DXG,20200605,11.9,12,11.7,12,2954610 DXV,20200605,2.26,2.27,2.25,2.27,11560 E1VFVN30,20200605,13.75,13.75,13.64,13.75,446860 EIB,20200605,17.8,18,17.65,17.7,447980 ELC,20200605,5.21,5.3,5.18,5.24,94170 EMC,20200605,11.5,13.2,11.5,13.2,5270 EVE,20200605,10.35,10.7,10.1,10.7,69510 EVG,20200605,3.64,3.65,3.5,3.65,2317800 FCM,20200605,6.4,6.6,6.28,6.47,55950 FCN,20200605,9.6,9.99,9.54,9.85,1272220 FDC,20200605,13,13,12.15,13,1540 FIR,20200605,30.85,31.1,30.8,30.95,114550 FIT,20200605,6.47,6.47,6.29,6.36,479000 FLC,20200605,3.1,3.15,3.04,3.12,11662720 FMC,20200605,25.78,27.56,25.588,27.56,426886 FPT,20200605,48.4,48.7,48.15,48.7,1236200 FRT,20200605,25.7,27.45,25.25,27.45,2363450 FTM,20200605,1.47,1.55,1.46,1.53,350320 FTS,20200605,13.6,13.6,13.5,13.6,818090 FUESSVFL,20200605,9.71,9.71,9.69,9.71,2640 FUEVFVND,20200605,12.34,12.35,12.3,12.34,16660 GAB,20200605,155.4,160,155.4,156,14770 GAS,20200605,77,78,76.5,77,881330 GDT,20200605,28,28.4,28,28.35,6160 GEG,20200605,20.65,21,20.65,20.9,446090 GEX,20200605,17,17.55,16.75,17.45,2283760 GIL,20200605,19.05,19.75,19.05,19.6,150850 GMC,20200605,18.9,19.2,18.5,19.2,15510 GMD,20200605,19.85,20.85,19.6,20.85,802660 GSP,20200605,10.3,10.35,10.3,10.35,2030 GTA,20200605,10.75,10.8,10.25,10.7,2220 GTN,20200605,17.25,18.45,17,18.45,4179150 GVR,20200605,12.7,12.9,12.6,12.9,1368660 HAG,20200605,5.1,5.42,4.98,5.42,9676400 HAH,20200605,10.741,10.741,10.605,10.741,48423 HAI,20200605,3.3,3.4,3.18,3.4,3909340 HAP,20200605,2.903,2.921,2.894,2.912,23535 HAR,20200605,3.24,3.44,3.2,3.4,688980 HAS,20200605,7,7,7,7,0 HAX,20200605,11.6,11.95,11.5,11.85,285290 HBC,20200605,9.1,9.63,9.05,9.63,12774620 HCD,20200605,3.09,3.27,3.05,3.27,2695880 HCM,20200605,19.7,20.2,19.55,20,2859450 HDB,20200605,27.4,27.8,26.9,27.5,931870 HDC,20200605,15.85,16.4,15.65,16.4,1105080 HDG,20200605,21.875,22.106,21.645,21.952,544706 HHS,20200605,4.083,4.249,4.083,4.231,6118372 HID,20200605,2.62,2.65,2.57,2.62,579920 HII,20200605,14,14.3,13.8,14.1,206630 HMC,20200605,14.1,14.2,14.1,14.2,12550 HNG,20200605,15.3,15.95,15,15.5,898970 HOT,20200605,39.258,39.258,39.258,39.258,309 HPG,20200605,26.5,27.3,26.2,27.05,13532060 HPX,20200605,27.4,27.5,26.5,27,503050 HQC,20200605,1.53,1.53,1.49,1.53,46207840 HRC,20200605,38,38,38,38,440 HSG,20200605,9.9,10.6,9.84,10.6,16504300 HSL,20200605,5.3,5.3,5.21,5.25,80220 HT1,20200605,14.6,14.65,14,14.65,398280 HTI,20200605,12.6,12.95,12.6,12.7,3080 HTL,20200605,13,13,12.6,12.6,3240 HTN,20200605,18.9,19.5,18.6,19.2,40910 HTV,20200605,13.3,13.3,12,12.8,20040 HU1,20200605,5.8,5.8,5.7,5.7,4830 HU3,20200605,7.35,7.4,7.35,7.4,1100 HUB,20200605,17.5,17.5,16.5,17.4,860 HVG,20200605,5.4,5.4,5.4,5.4,0 HVH,20200605,9.2,9.2,8.6,9.2,765680 HVN,20200605,28,28.7,27.8,28.25,2174220 HVX,20200605,3.7,3.7,3.7,3.7,0 IBC,20200605,22.45,22.45,22.3,22.35,238710 ICT,20200605,16,17,16,16.7,170500 IDI,20200605,4.31,4.65,4.28,4.63,3560750 IJC,20200605,12.3,13.15,12.3,13.1,1270660 ILB,20200605,16.7,16.9,16.6,16.6,1100 IMP,20200605,60.1,60.1,57,59.9,93910 ITA,20200605,4.3,4.64,4.15,4.64,29855540 ITC,20200605,12.5,12.5,12.5,12.5,0 ITD,20200605,8.81,8.81,8.76,8.8,9030 JVC,20200605,3.03,3.17,2.97,3.15,1434620 KBC,20200605,14.2,14.5,14.05,14.4,1939380 KDC,20200605,33.55,33.55,32.5,33.45,443660 KDH,20200605,23.05,23.45,22.9,23.35,1012930 KHP,20200605,8.11,8.11,8.06,8.1,4100 KMR,20200605,2.17,2.29,2.17,2.26,112950 KOS,20200605,30.1,30.9,30,30.8,389900 KPF,20200605,17,17,17,17,10 KSB,20200605,27.1,28.05,26.8,27.4,1014200 L10,20200605,13.55,13.55,13.55,13.55,0 LAF,20200605,8.41,8.41,8.36,8.36,1510 LBM,20200605,28.5,28.5,27,27.9,3420 LCG,20200605,7.8,8.1,7.8,7.92,833360 LCM,20200605,0.64,0.66,0.64,0.65,76220 LDG,20200605,5.93,6.21,5.93,6.15,3366700 LEC,20200605,16.8,16.8,16.8,16.8,170 LGC,20200605,40.85,42.9,40.85,42.9,6710 LGL,20200605,4.79,4.81,4.77,4.8,482520 LHG,20200605,18.4,18.6,18.1,18.5,467340 LIX,20200605,54.8,55.1,54.1,54.7,58380 LM8,20200605,17,17,15.5,16.3,1700 LSS,20200605,4.9,4.9,4.8,4.89,74280 MBB,20200605,17.95,18,17.8,17.9,6864850 MCG,20200605,1.6,1.66,1.59,1.66,7770 MCP,20200605,12.6,12.6,12.6,12.6,0 MDG,20200605,11,11.7,11,11.7,1470 MHC,20200605,3.04,3.18,3.04,3.1,30400 MSH,20200605,36.2,37.5,35.95,36.5,294620 MSN,20200605,63,63.3,62.5,63,1826680 MWG,20200605,85.5,86.2,85.1,86.1,744280 NAF,20200605,24,24.6,23.65,24,62470 NAV,20200605,17.663,17.663,17.663,17.663,0 NBB,20200605,19,19,18.8,18.8,37490 NCT,20200605,61.4,61.5,61.2,61.4,25400 NHH,20200605,47.451,47.451,45.474,47.451,231019 NKG,20200605,7.7,8.14,7.66,8.03,4588170 NLG,20200605,24,24.25,23.5,24.25,818430 NNC,20200605,45.5,46.85,45.5,46.5,220 NSC,20200605,62.5,63.4,62,63.2,3320 NT2,20200605,21.1,21.35,21.1,21.35,145940 NTL,20200605,16.906,17.001,16.623,16.954,601543 NVL,20200605,54.5,54.6,54.3,54.6,565320 NVT,20200605,4.82,5,4.8,5,7350 OGC,20200605,3.68,3.81,3.62,3.75,2912640 OPC,20200605,56.5,57.6,56.5,57.6,1620 PAC,20200605,21.97,23.142,21.97,22.849,155056 PAN,20200605,21.75,21.75,21.1,21.7,92190 PC1,20200605,18.2,18.25,18,18.1,463250 PDN,20200605,66.168,66.363,66.168,66.168,3479 PDR,20200605,25.8,26.3,25.3,26.3,871710 PET,20200605,8.4,8.59,8.31,8.55,221280 PGC,20200605,16.257,16.257,15.638,15.727,402726 PGD,20200605,29.6,29.6,29,29.5,5730 PGI,20200605,16,16,15.1,16,41890 PHC,20200605,10.2,10.25,10.05,10.2,82460 PHR,20200605,53.3,54.8,53,54.6,869090 PIT,20200605,3.95,4,3.9,3.9,580 PJT,20200605,11,11.3,10.9,11,1240 PLP,20200605,8.6,8.6,8.4,8.57,56210 PLX,20200605,47.2,47.2,45.4,47,586880 PME,20200605,61.2,61.6,59.6,61.6,17430 PMG,20200605,12.2,12.2,12.05,12.15,9800 PNC,20200605,10.1,10.1,10.1,10.1,10 PNJ,20200605,63.6,63.7,63.4,63.7,540200 POM,20200605,5.6,6.2,5.6,6.2,39660 POW,20200605,10.45,10.6,10.45,10.55,3629740 PPC,20200605,24.5,25.95,24.3,25.85,722810 PTB,20200605,47,48.4,46.85,48.3,189760 PTC,20200605,8.7,8.7,8.7,8.7,7000 PTL,20200605,3.2,3.2,3.13,3.13,16400 PVD,20200605,11.1,11.35,11,11.35,6133140 PVT,20200605,11.4,11.75,11.4,11.55,1410100 PXI,20200605,2.59,2.59,2.4,2.57,2850 PXS,20200605,4.3,4.4,4.3,4.39,56620 PXT,20200605,1.49,1.49,1.49,1.49,24660 QBS,20200605,3.15,3.15,3.15,3.15,181180 QCG,20200605,8.23,8.61,8,8.55,1023030 RAL,20200605,79.4,79.4,77.2,79,33510 RDP,20200605,9.96,9.96,9.6,9.6,3830 REE,20200605,32,32,31.85,32,578070 RIC,20200605,3.94,3.94,3.94,3.94,0 ROS,20200605,3.45,3.45,3.4,3.45,68088010 S4A,20200605,27.05,27.15,27.05,27.15,9570 SAB,20200605,179,181.9,179,179,26270 SAM,20200605,9.1,9.26,9.1,9.26,73870 SAV,20200605,7.977,8.312,7.977,8.312,10381 SBA,20200605,14.4,14.4,14.2,14.35,9130 SBT,20200605,15.1,15.1,14.9,15.05,2147320 SBV,20200605,10.4,10.4,9.95,10.05,15330 SC5,20200605,19.95,19.95,19.95,19.95,0 SCD,20200605,22,22,22,22,4140 SCR,20200605,4.98,5.3,4.96,5.3,6656610 SCS,20200605,124,131.1,124,130,58170 SFC,20200605,21.7,22,21.4,21.4,4010 SFG,20200605,5.85,5.85,5.65,5.84,20850 SFI,20200605,19.6,19.6,18,19.3,5610 SGN,20200605,71,71.4,70.9,71,16930 SGR,20200605,15.6,15.6,15.6,15.6,1000 SGT,20200605,4.84,4.85,4.83,4.85,19800 SHA,20200605,4,4.18,4,4.05,670 SHI,20200605,8.9,8.9,8.71,8.89,403820 SHP,20200605,24.6,24.65,24.6,24.65,10290 SII,20200605,17,17,17,17,0 SJD,20200605,17.2,17.4,17.1,17.3,17110 SJF,20200605,2.2,2.35,2.19,2.35,3747300 SJS,20200605,24.5,24.85,23.5,24.5,168050 SKG,20200605,10.3,10.8,10.2,10.8,366640 SMA,20200605,12.1,13.7,12.1,12.5,410 SMB,20200605,32,32,31.5,31.6,19280 SMC,20200605,11,11.3,11,11,8110 SPM,20200605,10.6,10.6,10.6,10.6,50 SRC,20200605,15.417,15.56,15.275,15.56,32958 SRF,20200605,13.4,13.5,12.9,13.5,580 SSC,20200605,56.9,56.9,52.5,52.5,20 SSI,20200605,15.7,15.8,15.5,15.7,5731890 ST8,20200605,12.2,12.2,12.2,12.2,0 STB,20200605,10.7,10.75,10.45,10.55,16799980 STG,20200605,15.4,15.45,14.5,15.4,1240 STK,20200605,17.7,17.9,17.35,17.9,124800 SVC,20200605,69.02,69.02,67.048,67.048,2596 SVI,20200605,70,70.2,70,70.2,1230 SVT,20200605,16.35,16.35,16.35,16.35,1810 SZC,20200605,21.2,21.7,20.9,21.65,1263050 SZL,20200605,40.85,41.1,40.85,41,37700 TAC,20200605,36.2,36.2,35.35,35.8,23190 TBC,20200605,24,24,24,24,900 TCB,20200605,21.25,21.45,21.1,21.45,2251740 TCD,20200605,9,9.08,8.99,9.07,910 TCH,20200605,22.2,22.35,21.95,22.35,1188990 TCL,20200605,23.706,23.938,23.614,23.892,45613 TCM,20200605,19.3,20.4,19,19.85,1069960 TCO,20200605,9.567,9.567,9.134,9.134,31 TCR,20200605,2.97,3,2.97,3,1100 TCT,20200605,31.7,32.85,31.6,32.5,10230 TDC,20200605,8.1,8.35,8.06,8.3,245370 TDG,20200605,1.73,1.74,1.69,1.74,380230 TDH,20200605,9.9,9.91,9.6,9.69,2138080 TDM,20200605,22.3,23.4,21.9,22.9,354590 TDW,20200605,26.443,26.443,26.147,26.443,233 TEG,20200605,6.2,6.23,5.83,5.92,180090 TGG,20200605,1.04,1.04,0.99,1,513570 THG,20200605,46.782,48.581,46.782,48.581,25454 THI,20200605,27,27,27,27,1030 TIP,20200605,22.05,22.05,21.5,21.9,261350 TIX,20200605,31.4,31.4,31.4,31.4,0 TLD,20200605,6.094,6.514,6.094,6.514,65440 TLG,20200605,32.9,34.4,32.8,33.3,218450 TLH,20200605,3.68,3.86,3.6,3.81,567740 TMP,20200605,33.623,33.815,33.623,33.815,230 TMS,20200605,26.8,26.8,26.7,26.7,3530 TMT,20200605,6,6,5.92,6,2980 TN1,20200605,65.8,66,65.7,66,1480 TNA,20200605,18.7,18.7,18.3,18.6,170630 TNC,20200605,19.4,19.45,19.4,19.45,3100 TNI,20200605,8.53,8.6,8.53,8.53,249970 TNT,20200605,1.7,1.7,1.63,1.68,82850 TPB,20200605,21.9,22.1,21.8,21.95,323580 TPC,20200605,8.1,8.3,8,8.2,2000 TRA,20200605,56.767,56.963,56.767,56.767,1140 TRC,20200605,30.5,30.5,29.5,29.5,1950 TS4,20200605,3.1,3.25,3.1,3.25,25980 TSC,20200605,2.45,2.62,2.43,2.56,1016050 TTB,20200605,5.06,5.16,5.06,5.06,1106090 TTE,20200605,13.9,13.9,13.9,13.9,0 TTF,20200605,3.1,3.14,3.06,3.11,2698220 TV2,20200605,79,80.7,79,80.2,64420 TVB,20200605,10,10.05,9.9,10.05,684560 TVS,20200605,10.5,10.85,10.5,10.8,17360 TVT,20200605,19.6,20.45,19,20.45,9310 TYA,20200605,13.15,13.2,13,13.2,19330 UDC,20200605,3.55,3.55,3.55,3.55,21250 UIC,20200605,37,37,36.9,36.9,7740 VAF,20200605,7.102,7.102,7.102,7.102,675 VCB,20200605,89.1,89.3,87,89,810570 VCF,20200605,210.5,212,210.5,211.1,90 VCI,20200605,25.4,25.4,24.8,25.2,621890 VDP,20200605,35.7,36,35.65,36,1140 VDS,20200605,6.2,6.29,6,6,10320 VFG,20200605,38.85,38.85,38.85,38.85,10 VGC,20200605,19.05,19.1,18.75,19,57610 VHC,20200605,35,37.3,34.7,37.2,1852290 VHM,20200605,77.1,77.9,76.6,77.3,2191420 VIC,20200605,96,96.2,95,95,525870 VID,20200605,7.16,7.16,7.16,7.16,24940 VIP,20200605,5.15,5.17,5.1,5.17,27450 VIS,20200605,20,20,20,20,0 VJC,20200605,114.1,114.3,113.6,114.3,368780 VMD,20200605,20.8,20.8,20.8,20.8,30 VND,20200605,13.5,13.85,13.4,13.75,553840 VNE,20200605,4.23,4.5,4.23,4.4,547580 VNG,20200605,13.7,13.7,13.5,13.7,168190 VNL,20200605,13.7,13.7,13.7,13.7,0 VNM,20200605,116.267,117.649,115.182,117.649,1090656 VNS,20200605,10.9,11.4,10.7,10.8,72670 VOS,20200605,1.48,1.57,1.46,1.57,690110 VPB,20200605,23.9,24.5,23.8,24.5,5507250 VPD,20200605,14.7,14.8,14.7,14.8,8830 VPG,20200605,17.9,18.75,16.4,18.75,82960 VPH,20200605,4.58,4.79,4.41,4.69,146760 VPI,20200605,41.5,41.5,40.6,41.3,597580 VPS,20200605,9.6,9.6,9.6,9.6,0 VRC,20200605,8.73,8.73,8.44,8.6,1123920 VRE,20200605,28.4,28.8,28,28.45,2162490 VSC,20200605,28.2,28.6,28.2,28.5,172010 VSH,20200605,17.65,17.8,17,17.6,38020 VSI,20200605,22.5,24,22.5,24,620 VTB,20200605,10.2,11,10.2,10.25,107110 VTO,20200605,7.7,7.75,7.7,7.7,40770 YBM,20200605,5.06,5.3,4.93,5.14,18000 YEG,20200605,58.5,58.5,57.7,57.8,15550 AAA,20200604,12.65,13.45,12.65,13.45,7039960 AAM,20200604,11.6,11.6,11.5,11.5,990 ABS,20200604,13.684,13.973,13.443,13.78,147663 ABT,20200604,33.4,33.75,33.4,33.75,370 ACC,20200604,19.3,19.5,18.6,18.6,1020 ACL,20200604,24.85,24.85,24.4,24.4,60340 ADS,20200604,9.93,9.93,9.8,9.9,4050 AGG,20200604,27.1,27.1,26.65,27.1,286910 AGM,20200604,14.2,15.2,14.2,15.1,43930 AGR,20200604,3.48,3.57,3.45,3.54,792820 AMD,20200604,3.12,3.37,3.1,3.35,10277330 ANV,20200604,18,18.35,18,18.15,304420 APC,20200604,17.8,18.4,17.8,18.2,57590 APG,20200604,9,9.15,8.92,8.92,797930 ASM,20200604,5.85,5.9,5.8,5.88,1876710 ASP,20200604,5.55,5.65,5.54,5.64,64640 AST,20200604,54,56,53.8,55.5,239040 ATG,20200604,0.54,0.56,0.54,0.55,56220 BBC,20200604,52,52,50,50,3450 BCE,20200604,7.8,7.88,7.8,7.87,34590 BCG,20200604,6.25,6.45,6.2,6.39,408360 BFC,20200604,12.621,12.763,12.433,12.527,478396 BHN,20200604,54.8,54.8,54.5,54.5,7230 BIC,20200604,21.3,21.4,21,21.4,62750 BID,20200604,41.2,42.3,41.1,41.8,2013380 BMC,20200604,12.25,13.15,12.1,13,49660 BMI,20200604,21.45,21.7,21.2,21.2,206670 BMP,20200604,48.3,49.5,47.85,49.2,228430 BRC,20200604,11,11,10.5,10.5,40 BSI,20200604,8.23,8.25,8,8.19,41960 BTP,20200604,14.8,14.9,14.6,14.9,31770 BTT,20200604,37,39.5,37,38,1050 BVH,20200604,50,50.7,49.75,49.85,690490 BWE,20200604,21.7,22,21.7,22,135870 C32,20200604,24.7,24.8,24.3,24.8,49790 C47,20200604,11.5,11.5,10.55,11.5,93880 CAV,20200604,67.5,67.5,67,67,110 CCI,20200604,14,14,13.6,13.6,110 CCL,20200604,7.11,7.19,7.1,7.11,139600 CDC,20200604,16.9,17.2,16.1,16.1,630 CEE,20200604,15.4,15.4,15.4,15.4,0 CHP,20200604,19.35,19.35,19.35,19.35,0 CIG,20200604,1.5,1.5,1.5,1.5,2020 CII,20200604,19.6,19.65,19.3,19.35,1894620 CKG,20200604,9.379,9.471,9.02,9.195,170254 CLC,20200604,27.25,27.3,27,27.3,22360 CLG,20200604,1.38,1.38,1.29,1.31,153420 CLL,20200604,28,28,28,28,0 CLW,20200604,24.2,27.8,24.2,25,580 CMG,20200604,28,28.25,27.95,28.2,121340 CMV,20200604,14.65,14.65,13.35,13.35,1330 CMX,20200604,16.5,17.25,16.45,17.25,1675450 CNG,20200604,21.55,21.55,21,21.35,14820 COM,20200604,42.6,42.6,40,42.6,430 CRC,20200604,11.45,11.45,11.4,11.45,34330 CRE,20200604,16.95,17,16.5,16.5,985070 CSM,20200604,16,16.35,15.9,16,173760 CSV,20200604,22.938,23.133,22.401,22.841,399522 CTD,20200604,67.3,72,67.3,72,542240 CTF,20200604,21.25,21.4,20.75,21.25,140210 CTG,20200604,24.2,24.9,24.1,24.65,8945730 CTI,20200604,18.13,18.317,18.037,18.13,1097724 CTS,20200604,6.9,7.32,6.9,7.32,740470 CVT,20200604,17.9,17.9,17.75,17.8,157620 D2D,20200604,63.5,63.5,61.8,61.8,208360 DAG,20200604,5.38,5.44,5.1,5.38,447640 DAH,20200604,11.8,12.05,11.75,11.95,350430 DAT,20200604,6.85,6.85,6.85,6.85,0 DBC,20200604,50,51.3,48.7,51.3,3661140 DBD,20200604,50.5,50.5,48.7,49,37950 DCL,20200604,21.1,21.35,20.7,21.2,38260 DCM,20200604,8.55,8.55,8.29,8.34,660300 DGW,20200604,29,29.9,28.4,29.9,840320 DHA,20200604,31.4,31.4,31,31.4,25650 DHC,20200604,36.6,36.6,35.85,35.95,416050 DHG,20200604,94,94.5,93.1,93.1,33520 DHM,20200604,7.45,8,7.4,8,177730 DIC,20200604,1.85,1.96,1.85,1.92,279810 DIG,20200604,12.85,12.85,12.55,12.7,1056460 DLG,20200604,1.49,1.53,1.45,1.53,6989550 DMC,20200604,54.8,55,54,54.6,154360 DPG,20200604,24.2,24.4,23.95,23.95,404820 DPM,20200604,14.65,14.75,14.45,14.6,3482410 DPR,20200604,38.15,38.5,38.15,38.15,7690 DQC,20200604,19.45,20.35,19,19,48620 DRC,20200604,19.8,19.9,19.6,19.6,436820 DRH,20200604,8.18,8.3,7.78,7.9,2668300 DRL,20200604,50.8,51.4,50.7,51.4,400 DSN,20200604,47.2,47.35,47.15,47.3,11730 DTA,20200604,4.77,4.77,4.5,4.5,1520 DTL,20200604,9.58,9.58,9.58,9.58,0 DTT,20200604,14,14,14,14,10 DVP,20200604,34.55,34.55,34.35,34.35,6230 DXG,20200604,11.7,12.15,11.7,11.9,5967690 DXV,20200604,2.25,2.3,2.13,2.13,195090 E1VFVN30,20200604,13.62,13.78,13.62,13.7,701220 EIB,20200604,17.6,17.95,17.6,17.65,328350 ELC,20200604,5.24,5.24,5.19,5.21,69850 EMC,20200604,12.35,12.35,12.35,12.35,0 EVE,20200604,10,10.3,9.95,10.25,21530 EVG,20200604,3,3.43,3,3.42,4349690 FCM,20200604,6.55,6.55,6.35,6.38,123790 FCN,20200604,9.41,9.72,9.4,9.65,1759860 FDC,20200604,13,13,12.3,13,1450 FIR,20200604,30.35,30.75,30.35,30.6,109970 FIT,20200604,6.3,6.53,6.26,6.39,1381540 FLC,20200604,2.98,3.13,2.94,3.04,12793190 FMC,20200604,25.684,25.924,25.54,25.78,74691 FPT,20200604,48.9,48.9,48.4,48.4,1260060 FRT,20200604,26.3,26.45,25.5,25.7,1053650 FTM,20200604,1.6,1.6,1.5,1.54,306540 FTS,20200604,12.75,12.75,12.4,12.75,319360 FUESSVFL,20200604,9.8,9.8,9.8,9.8,160 FUEVFVND,20200604,12.04,12.46,12.04,12.42,147280 GAB,20200604,155.9,155.9,154.9,155.4,77830 GAS,20200604,78.1,79.5,78,78,848030 GDT,20200604,27.3,28.3,27.3,28.2,9070 GEG,20200604,20.55,20.8,20.55,20.8,463520 GEX,20200604,17.15,17.3,16.7,17,2075960 GIL,20200604,19.5,19.5,19.15,19.3,153800 GMC,20200604,19,19,18.5,18.5,32080 GMD,20200604,19.8,19.85,19.6,19.85,406150 GSP,20200604,10.5,10.5,10.35,10.35,890 GTA,20200604,10.9,10.9,10.4,10.4,1630 GTN,20200604,17.3,17.4,17.2,17.25,999750 GVR,20200604,13,13.15,12.7,12.7,1429580 HAG,20200604,4.75,5.08,4.73,5.08,11393350 HAH,20200604,10.65,10.741,10.559,10.605,51840 HAI,20200604,3.12,3.29,3.1,3.19,3759960 HAP,20200604,2.876,2.921,2.867,2.903,52240 HAR,20200604,3.27,3.34,3.2,3.27,463790 HAS,20200604,6.55,7.41,6.55,7,770 HAX,20200604,11.75,11.8,11.4,11.6,166580 HBC,20200604,8.88,9.19,8.81,9,4659340 HCD,20200604,2.91,3.11,2.89,3.06,1783030 HCM,20200604,19.65,20.25,19.6,19.7,5172520 HDB,20200604,28.5,28.7,27.8,27.8,943650 HDC,20200604,16,16,15.75,15.85,421560 HDG,20200604,21.952,22.182,21.798,21.798,578957 HHS,20200604,4.001,4.157,3.945,4.001,7703482 HID,20200604,2.62,2.69,2.58,2.62,493980 HII,20200604,14,14.3,13.8,14,104220 HMC,20200604,13.85,14.2,13.85,14.1,15720 HNG,20200604,15.25,15.7,15.1,15.3,694540 HOT,20200604,38.773,39.258,38.773,39.258,423 HPG,20200604,27,27.4,26.6,26.6,13488200 HPX,20200604,27.45,27.5,27.3,27.35,354690 HQC,20200604,1.43,1.43,1.43,1.43,5947730 HRC,20200604,39.8,39.8,38,38,270 HSG,20200604,10.15,10.15,9.91,9.92,9239160 HSL,20200604,5.21,5.29,5.2,5.24,47160 HT1,20200604,15,15.15,14.6,14.6,361780 HTI,20200604,12.6,13,12.6,12.65,20210 HTL,20200604,13,13,13,13,510 HTN,20200604,19.3,19.3,18.75,18.8,78080 HTV,20200604,12.65,13.3,12.6,12.7,10610 HU1,20200604,5.8,6.25,5.75,5.9,1020 HU3,20200604,7.4,7.9,7.35,7.4,7280 HUB,20200604,17.5,17.5,17.5,17.5,50 HVG,20200604,5.4,5.4,5.4,5.4,0 HVH,20200604,8.08,8.6,8.05,8.6,1213430 HVN,20200604,27.8,28.35,27.35,27.85,1782690 HVX,20200604,3.7,3.7,3.7,3.7,0 IBC,20200604,21.5,22.4,20.9,22.4,79370 ICT,20200604,15.8,16,15.8,15.9,50110 IDI,20200604,4.36,4.4,4.3,4.35,1473230 IJC,20200604,12.1,12.5,12,12.3,293990 ILB,20200604,16.8,16.9,16.7,16.8,2830 IMP,20200604,60,61.9,59.5,60.3,118380 ITA,20200604,4.34,4.34,4.29,4.34,28827290 ITC,20200604,12,12.8,12,12.5,1550 ITD,20200604,9.2,9.2,8.82,9.1,1090 JVC,20200604,2.9,3.06,2.9,3,1859640 KBC,20200604,14.25,14.65,14.15,14.2,3224570 KDC,20200604,33.2,34,33.05,33.5,461310 KDH,20200604,23.2,23.6,22.95,23,1333970 KHP,20200604,8.29,8.29,8.1,8.29,1460 KMR,20200604,2.17,2.2,2.16,2.18,142450 KOS,20200604,29.7,30.4,29.7,30.2,504020 KPF,20200604,16.65,16.65,16.65,16.65,1720 KSB,20200604,27.3,28.25,27,27.5,2002750 L10,20200604,13.55,13.55,13.55,13.55,0 LAF,20200604,8.97,8.97,8.97,8.97,10 LBM,20200604,28.45,28.45,27,27,810 LCG,20200604,7.9,8.19,7.8,8.01,947000 LCM,20200604,0.63,0.65,0.63,0.64,58830 LDG,20200604,6.1,6.14,5.95,5.97,3065370 LEC,20200604,16.9,16.9,16.9,16.9,0 LGC,20200604,43.9,43.9,43.9,43.9,0 LGL,20200604,4.88,4.88,4.71,4.79,48120 LHG,20200604,18.3,18.5,18.1,18.4,224720 LIX,20200604,54.3,56.5,53.9,54.8,128440 LM8,20200604,17,17,16.1,16.6,1850 LSS,20200604,4.8,4.94,4.79,4.89,56610 MBB,20200604,18.15,18.3,18,18,8631510 MCG,20200604,1.6,1.67,1.6,1.67,620 MCP,20200604,12.6,12.6,12.6,12.6,0 MDG,20200604,11,11,10.9,11,3540 MHC,20200604,3.14,3.14,2.96,3.04,97530 MSH,20200604,36.3,36.4,36.05,36.2,93680 MSN,20200604,64.6,64.6,63.3,63.5,1528010 MWG,20200604,85.6,87,85.3,85.5,1014100 NAF,20200604,24.2,24.5,24,24.5,78440 NAV,20200604,19.701,19.895,17.663,17.663,701 NBB,20200604,18.6,19.1,18.6,19,54990 NCT,20200604,59.5,61.5,59.5,61.4,8920 NHH,20200604,47.352,47.451,46.66,47.451,212882 NKG,20200604,7.89,7.89,7.72,7.72,3221320 NLG,20200604,23.099,23.98,22.806,23.785,1569561 NNC,20200604,45.55,46.85,45,46.85,13650 NSC,20200604,63.1,63.1,62.5,63.1,5510 NT2,20200604,21.2,21.4,21.1,21.1,291600 NTL,20200604,17.001,17.237,16.906,17.001,574820 NVL,20200604,54,55.3,53.3,54.5,1060190 NVT,20200604,4.92,5,4.92,5,5930 OGC,20200604,3.59,3.84,3.58,3.65,2358620 OPC,20200604,55,55,55,55,3000 PAC,20200604,21.873,22.312,21.873,21.97,39447 PAN,20200604,21.9,22.1,21.75,21.75,27670 PC1,20200604,18,18.35,18,18.2,441530 PDN,20200604,65.972,66.168,65.972,66.168,3223 PDR,20200604,26,26.2,25.6,25.8,570020 PET,20200604,8.4,8.44,8.22,8.4,190070 PGC,20200604,15.903,16.257,15.815,16.257,1325986 PGD,20200604,29.5,29.6,29.5,29.5,480 PGI,20200604,16,16,15.95,16,4950 PHC,20200604,10.2,10.25,9.99,10.2,117620 PHR,20200604,55.2,56,53.3,53.7,1807500 PIT,20200604,3.9,3.9,3.9,3.9,540 PJT,20200604,11.4,11.4,10.9,11,2520 PLP,20200604,8.6,8.6,8.4,8.6,28110 PLX,20200604,47,47.4,46.9,47.15,868580 PME,20200604,59.9,61.3,59.6,61,33930 PMG,20200604,12.2,12.25,12.1,12.15,5110 PNC,20200604,10,10,10,10,260 PNJ,20200604,63.8,64,63.4,63.7,790280 POM,20200604,6,6,5.6,5.8,50660 POW,20200604,10.6,10.7,10.55,10.6,4422880 PPC,20200604,24.5,24.9,24.35,24.5,198960 PTB,20200604,47,47.35,46.85,47.25,120120 PTC,20200604,8.71,8.71,8.7,8.7,10620 PTL,20200604,3.13,3.15,3,3.15,55730 PVD,20200604,11.4,11.6,11.2,11.2,5664430 PVT,20200604,11.9,12,11.45,11.45,2218980 PXI,20200604,2.4,2.54,2.32,2.46,9400 PXS,20200604,4.45,4.45,4.32,4.41,73230 PXT,20200604,1.4,1.4,1.4,1.4,18520 QBS,20200604,2.95,2.95,2.95,2.95,168200 QCG,20200604,7.85,8.23,7.75,8.23,1445890 RAL,20200604,79,80.5,79,79.4,32100 RDP,20200604,9.95,9.96,9.6,9.96,16010 REE,20200604,31.7,32.1,31.7,32,1061670 RIC,20200604,3.94,3.94,3.94,3.94,210 ROS,20200604,3,3.23,2.87,3.23,44676230 S4A,20200604,27.15,27.15,27.15,27.15,20 SAB,20200604,181.8,183,179,179,51660 SAM,20200604,9.26,9.26,9,9.2,110770 SAV,20200604,8.197,8.197,8.065,8.197,2825 SBA,20200604,14.2,14.2,14.2,14.2,209880 SBT,20200604,15,15.2,14.95,15.05,2391630 SBV,20200604,9.26,10.3,9.26,9.95,6210 SC5,20200604,19.95,19.95,19.95,19.95,0 SCD,20200604,21.5,23,21.5,23,6750 SCR,20200604,4.95,5.1,4.95,4.96,1663440 SCS,20200604,117.7,123,117.7,123,48290 SFC,20200604,21.7,21.7,21.7,21.7,480 SFG,20200604,5.98,5.98,5.5,5.85,36400 SFI,20200604,18.55,19.7,18.55,18.75,600 SGN,20200604,70.8,71,70.8,71,16320 SGR,20200604,16.4,16.4,16.4,16.4,10 SGT,20200604,4.35,4.54,4.35,4.54,5500 SHA,20200604,4.05,4.08,3.97,4.08,9650 SHI,20200604,8.85,8.85,8.6,8.85,739330 SHP,20200604,24.5,25,23,24.8,8230 SII,20200604,17,17,17,17,0 SJD,20200604,17.2,17.5,17.2,17.25,5490 SJF,20200604,2.13,2.22,2.06,2.2,2023400 SJS,20200604,24.5,25.55,24.2,24.3,312890 SKG,20200604,10.2,10.3,10.15,10.3,254290 SMA,20200604,13,13,12.6,13,66460 SMB,20200604,31.8,32,31.5,31.9,43790 SMC,20200604,10.95,11,10.95,11,1000 SPM,20200604,10.5,10.6,10.5,10.6,2290 SRC,20200604,15.512,15.512,15.227,15.227,9581 SRF,20200604,13.4,13.4,13.4,13.4,100 SSC,20200604,55.5,55.9,55.5,55.9,120 SSI,20200604,15.45,15.95,15.45,15.7,9360040 ST8,20200604,12,12.2,12,12.2,2460 STB,20200604,10.75,10.9,10.6,10.6,13972710 STG,20200604,13.95,15.5,13.95,15.45,1230 STK,20200604,17.7,18,17.2,17.65,85490 SVC,20200604,66.062,67.048,59.752,67.048,1826 SVI,20200604,75,75,75,75,630 SVT,20200604,15.3,15.3,15.3,15.3,6960 SZC,20200604,22.4,22.4,21.1,21.2,1577010 SZL,20200604,41,41.5,40.85,40.85,84890 TAC,20200604,36,36.9,36,36.2,26210 TBC,20200604,24,24,24,24,100 TCB,20200604,21.4,21.45,21.2,21.2,2216760 TCD,20200604,9.19,9.2,9,9.1,24330 TCH,20200604,21.75,22.35,21.6,22.1,1823700 TCL,20200604,23.938,23.984,23.706,23.706,79423 TCM,20200604,19,19.4,18.9,19.3,808420 TCO,20200604,9.596,9.596,9.596,9.596,0 TCR,20200604,2.61,2.98,2.61,2.97,390 TCT,20200604,32.9,32.9,31.65,32.75,6560 TDC,20200604,8.08,8.13,8.04,8.1,167620 TDG,20200604,1.73,1.73,1.69,1.7,238490 TDH,20200604,8.95,9.54,8.92,9.54,4881600 TDM,20200604,21.8,21.9,21.6,21.9,163180 TDW,20200604,24.618,26.443,24.618,26.443,264 TEG,20200604,5.5,5.83,5.4,5.83,111310 TGG,20200604,1.09,1.09,1.03,1.06,381540 THG,20200604,44.802,47.681,44.802,45.882,5524 THI,20200604,26.6,26.6,26.6,26.6,0 TIP,20200604,23,23,22,22.05,240370 TIX,20200604,31.3,31.4,31.3,31.4,160 TLD,20200604,6.004,6.094,5.994,6.094,225107 TLG,20200604,31.5,33,31.4,32.9,201820 TLH,20200604,3.5,3.63,3.4,3.62,812020 TMP,20200604,33.623,33.623,33.623,33.623,1670 TMS,20200604,27.6,27.6,26.5,26.8,6390 TMT,20200604,5.7,6.35,5.67,6.35,5620 TN1,20200604,66,66,65.9,66,1110 TNA,20200604,18.8,19,18.4,18.8,269480 TNC,20200604,17.15,18.2,17.15,18.2,5590 TNI,20200604,9.17,10,9.17,9.17,2487480 TNT,20200604,1.61,1.7,1.56,1.69,163720 TPB,20200604,22,22.1,21.9,22,313230 TPC,20200604,8.15,8.24,8,8,460 TRA,20200604,57.945,57.945,56.767,56.767,3014 TRC,20200604,29,30.35,29,30,22480 TS4,20200604,3.1,3.1,3.01,3.1,22190 TSC,20200604,2.41,2.48,2.39,2.48,1236450 TTB,20200604,5.5,5.75,5.35,5.44,1281530 TTE,20200604,13.9,13.9,13.9,13.9,0 TTF,20200604,3.02,3.17,3,3.15,3234330 TV2,20200604,78,79.5,78,78.7,22230 TVB,20200604,9.8,10.25,9.78,10,699350 TVS,20200604,10.6,10.85,10.6,10.85,10500 TVT,20200604,20.5,20.5,20.2,20.2,450 TYA,20200604,12.8,13.15,12.8,13.15,73980 UDC,20200604,3.32,3.32,3.32,3.32,43480 UIC,20200604,37.25,37.4,37,37.4,20140 VAF,20200604,6.642,6.642,6.642,6.642,10 VCB,20200604,88,89,88,89,450240 VCF,20200604,226,226,212,223.9,560 VCI,20200604,23.75,25.3,23.75,25.2,2503400 VDP,20200604,34.1,38.3,34,38.3,4080 VDS,20200604,6,6.21,6,6.2,35550 VFG,20200604,39.2,39.2,38.85,38.85,730 VGC,20200604,18.6,19.1,18.6,19.05,509800 VHC,20200604,34.4,35.35,34.4,34.9,790220 VHM,20200604,78,78.7,77,77.5,3127800 VIC,20200604,96.8,96.8,96,96,550740 VID,20200604,6.7,6.7,6.7,6.7,6050 VIP,20200604,5.01,5.25,5.01,5.19,164150 VIS,20200604,20,20,20,20,0 VJC,20200604,113.9,114.3,113.8,114.3,687650 VMD,20200604,20.5,20.5,20.5,20.5,170 VND,20200604,13.15,13.75,13.15,13.6,1762950 VNE,20200604,4.54,4.54,4.54,4.54,133780 VNG,20200604,13.65,13.7,13.6,13.7,179480 VNL,20200604,13.7,13.7,13.7,13.7,0 VNM,20200604,115.478,116.366,115.478,116.267,745111 VNS,20200604,10.6,11.1,10.45,10.7,66180 VOS,20200604,1.49,1.5,1.45,1.48,443580 VPB,20200604,24.5,24.6,23.95,24,5967540 VPD,20200604,14.7,14.9,14.7,14.9,5810 VPG,20200604,15.4,17.6,15.4,17.6,14610 VPH,20200604,4.42,4.58,4.39,4.58,174280 VPI,20200604,41.4,41.9,40,41.6,744170 VPS,20200604,9.6,9.6,9.6,9.6,0 VRC,20200604,7.89,8.16,7.8,8.16,324950 VRE,20200604,28.3,28.85,28.3,28.4,2839030 VSC,20200604,28.55,29,28.2,28.3,130140 VSH,20200604,17.65,17.65,17.6,17.6,12710 VSI,20200604,23.95,23.95,23,23.8,1190 VTB,20200604,10.15,10.7,10.15,10.65,2060 VTO,20200604,7.72,7.8,7.7,7.71,24260 YBM,20200604,4.75,5.35,4.75,5.3,29520 YEG,20200604,57.6,58.4,57.3,57.8,25780 AAA,20200603,12.55,12.65,12.5,12.6,1418300 AAM,20200603,11.5,11.5,11.5,11.5,5380 ABS,20200603,13.684,13.684,13.491,13.684,142111 ABT,20200603,31.55,31.55,31.55,31.55,20 ACC,20200603,19,19,19,19,3200 ACL,20200603,25,25,24.35,24.7,34630 ADS,20200603,9.9,9.9,9.87,9.87,1580 AGG,20200603,27.15,27.15,26.8,27.1,250790 AGM,20200603,13.9,14.6,13.9,14.3,35310 AGR,20200603,3.49,3.49,3.32,3.48,252940 AMD,20200603,3.1,3.17,3.07,3.15,2524390 ANV,20200603,18.15,18.35,18,18,226970 APC,20200603,17.4,17.8,17.3,17.8,16230 APG,20200603,8.9,8.9,8.81,8.88,749410 ASM,20200603,5.83,5.95,5.76,5.85,2557190 ASP,20200603,5.54,5.54,5.46,5.54,20440 AST,20200603,54.8,54.8,53.6,53.8,132530 ATG,20200603,0.54,0.55,0.53,0.54,8710 BBC,20200603,46,48.75,46,48.75,740 BCE,20200603,7.75,7.89,7.72,7.85,44650 BCG,20200603,6.3,6.47,6.2,6.3,314350 BFC,20200603,12.339,12.621,12.339,12.621,379420 BHN,20200603,54.5,54.8,54.5,54.8,2860 BIC,20200603,21.8,21.9,20.5,21.9,101160 BID,20200603,40.9,41.2,40.5,41,896130 BMC,20200603,12.3,12.3,12,12.3,2550 BMI,20200603,21.5,21.8,21.4,21.45,88940 BMP,20200603,47.7,48.2,47,47.7,126500 BRC,20200603,10.45,10.45,10.45,10.45,0 BSI,20200603,7.87,8.16,7.87,7.95,8990 BTP,20200603,14.75,14.85,14.75,14.8,22960 BTT,20200603,39,39.5,37.15,39.5,630 BVH,20200603,50,50.3,49.4,49.9,1059760 BWE,20200603,21.8,22.35,21.8,21.95,125270 C32,20200603,24.3,24.8,24,24.7,76770 C47,20200603,11.2,11.9,11.2,11.3,3590 CAV,20200603,66.6,68,66.6,66.6,70 CCI,20200603,14,14,14,14,100 CCL,20200603,7.11,7.44,7,7.11,321860 CDC,20200603,16.1,16.1,16.1,16.1,0 CEE,20200603,15.4,15.4,15.4,15.4,0 CHP,20200603,19,19.35,19,19.35,52460 CIG,20200603,1.55,1.6,1.49,1.5,15400 CII,20200603,19.2,19.55,18.6,19.55,3933050 CKG,20200603,8.873,9.471,8.855,9.195,213242 CLC,20200603,27.25,27.3,27.25,27.25,15810 CLG,20200603,1.48,1.48,1.31,1.36,61070 CLL,20200603,28,28,28,28,0 CLW,20200603,26,26,24.2,26,20030 CMG,20200603,27.75,27.9,27.6,27.9,12490 CMV,20200603,14.7,14.7,13.95,14.35,740 CMX,20200603,16.4,16.5,16.2,16.35,235170 CNG,20200603,21.2,21.55,21,21.55,60130 COM,20200603,42.45,42.45,42.45,42.45,30 CRC,20200603,11.3,11.55,11.2,11.45,45920 CRE,20200603,16.85,17,16.55,16.9,936770 CSM,20200603,15.95,16,15.95,16,37230 CSV,20200603,22.938,23.133,22.45,22.938,183892 CTD,20200603,67,69.9,66.9,67.3,1537730 CTF,20200603,21.35,21.35,20.65,21.25,140930 CTG,20200603,23.6,24.05,23.55,24,6901900 CTI,20200603,17.757,18.317,17.757,18.13,1771717 CTS,20200603,6.85,6.85,6.62,6.85,89410 CVT,20200603,17.85,17.9,17.75,17.85,140240 D2D,20200603,61.5,63.5,61.5,62.9,170340 DAG,20200603,5.4,5.4,5.35,5.38,180130 DAH,20200603,12,12.1,11.75,11.8,202080 DAT,20200603,6.85,6.85,6.85,6.85,0 DBC,20200603,45,48,44.8,48,3450550 DBD,20200603,50.6,50.6,48.95,50,22710 DCL,20200603,21.35,21.4,20.6,21.3,21740 DCM,20200603,8.24,8.3,8.15,8.29,1052660 DGW,20200603,26.45,27.95,26.2,27.95,782120 DHA,20200603,31.05,31.5,31.05,31.4,8520 DHC,20200603,36.9,36.9,36.3,36.6,160230 DHG,20200603,94,94,92.5,93,7630 DHM,20200603,7.21,7.5,6.8,7.5,195630 DIC,20200603,1.82,1.93,1.8,1.92,305740 DIG,20200603,12.4,12.75,12.4,12.6,892370 DLG,20200603,1.47,1.52,1.46,1.5,4362480 DMC,20200603,55.5,56,54,54.8,92750 DPG,20200603,24.7,24.7,24.2,24.2,147260 DPM,20200603,14.4,14.65,14.3,14.65,3381930 DPR,20200603,38.1,38.7,38.1,38.15,7340 DQC,20200603,20.1,20.5,18.95,19.45,24190 DRC,20200603,19.7,19.95,19.7,19.8,287830 DRH,20200603,7.4,7.91,7.21,7.91,2870740 DRL,20200603,50.8,50.8,50.8,50.8,30 DSN,20200603,47.25,47.25,47.2,47.2,9370 DTA,20200603,4.5,4.5,4.5,4.5,5270 DTL,20200603,8.94,9.58,8.93,9.58,370 DTT,20200603,13.45,13.45,13.45,13.45,0 DVP,20200603,34.15,34.6,34.1,34.55,4430 DXG,20200603,11.45,11.65,11.35,11.6,2993870 DXV,20200603,2.29,2.32,2.28,2.28,38780 E1VFVN30,20200603,13.62,13.71,13.61,13.63,1554230 EIB,20200603,17.7,18.15,17.6,17.65,213440 ELC,20200603,5.25,5.25,5.2,5.2,30440 EMC,20200603,12.35,12.35,12.35,12.35,20 EVE,20200603,10.1,10.3,10.1,10.3,10410 EVG,20200603,3.25,3.44,3.21,3.21,1829360 FCM,20200603,6.46,6.55,6.41,6.49,65680 FCN,20200603,9.4,9.5,9.33,9.41,561300 FDC,20200603,12.2,13,12.1,13,3110 FIR,20200603,29.9,30.4,29.9,30.25,135110 FIT,20200603,6.09,6.29,6.02,6.2,635220 FLC,20200603,3.01,3.03,2.94,3,7027300 FMC,20200603,26.117,26.117,25.588,25.684,53567 FPT,20200603,48,48.95,47.9,48.65,1893060 FRT,20200603,25.55,26.35,25,26.2,1262910 FTM,20200603,1.55,1.59,1.5,1.58,136280 FTS,20200603,11.2,11.95,11.2,11.95,217980 FUESSVFL,20200603,9.68,9.74,9.68,9.74,80 FUEVFVND,20200603,12.2,12.26,12.2,12.26,46020 GAB,20200603,155.5,155.5,153.9,154.5,42720 GAS,20200603,77.5,78.3,76.7,78,633960 GDT,20200603,29.7,29.7,28.2,28.8,16530 GEG,20200603,20.8,21,20.4,20.55,460500 GEX,20200603,17.05,17.3,17,17.05,1312110 GIL,20200603,19.5,19.7,19,19.5,137250 GMC,20200603,18.5,18.95,18.5,18.95,4040 GMD,20200603,19.2,19.9,19.15,19.7,595720 GSP,20200603,10.5,10.5,10.5,10.5,120 GTA,20200603,10.95,10.95,10.95,10.95,70 GTN,20200603,17.2,17.35,17.05,17.2,618170 GVR,20200603,12.55,13,12.5,13,1682780 HAG,20200603,4.8,5,4.65,4.75,7849210 HAH,20200603,10.787,10.832,10.65,10.741,58761 HAI,20200603,3.02,3.26,3.02,3.12,2242050 HAP,20200603,2.876,2.876,2.839,2.876,54671 HAR,20200603,3.18,3.29,3.16,3.25,411330 HAS,20200603,6.93,6.93,6.93,6.93,4500 HAX,20200603,11.75,11.75,11.3,11.6,145130 HBC,20200603,8.72,8.83,8.66,8.76,2815120 HCD,20200603,2.92,2.96,2.9,2.91,144850 HCM,20200603,19.25,19.35,18.95,19.25,1098170 HDB,20200603,28.5,28.5,27,28.5,1999730 HDC,20200603,15.85,15.9,15.65,15.85,771810 HDG,20200603,21.722,22.336,21.568,21.952,689227 HHS,20200603,3.679,3.899,3.651,3.899,5575343 HID,20200603,2.66,2.71,2.59,2.62,571260 HII,20200603,13.8,14.4,13.8,14.15,173010 HMC,20200603,14.7,14.7,13.85,13.85,700 HNG,20200603,15,15.35,14.6,15.3,822480 HOT,20200603,36.835,39.258,36.835,38.773,1702 HPG,20200603,27.05,27.2,26.6,26.95,12018120 HPX,20200603,27.5,27.55,27.2,27.5,337020 HQC,20200603,1.34,1.34,1.29,1.34,37648470 HRC,20200603,38,38,38,38,260 HSG,20200603,9.81,9.99,9.62,9.94,10076640 HSL,20200603,5.33,5.33,5.2,5.27,37980 HT1,20200603,14.65,15,14.6,14.9,317120 HTI,20200603,12.35,12.35,12.35,12.35,10 HTL,20200603,13,13.05,13,13,230 HTN,20200603,18.55,19.3,18.55,19.3,88540 HTV,20200603,13.5,13.5,13.5,13.5,0 HU1,20200603,5.79,6.18,5.5,6.18,1010 HU3,20200603,7.4,7.4,7.4,7.4,0 HUB,20200603,17,17.5,17,17.5,460 HVG,20200603,5.4,5.4,5.4,5.4,0 HVH,20200603,7.9,8.1,7.9,8.04,314900 HVN,20200603,27.45,27.45,27.2,27.35,534160 HVX,20200603,3.7,3.7,3.7,3.7,0 IBC,20200603,22.8,22.8,22.25,22.4,121910 ICT,20200603,15.75,15.8,15.65,15.8,9680 IDI,20200603,4.39,4.39,4.29,4.36,610010 IJC,20200603,12,12.1,11.9,12.05,125790 ILB,20200603,16.8,16.8,16.8,16.8,1500 IMP,20200603,58,59.9,57.5,59.8,115670 ITA,20200603,3.8,4.06,3.79,4.06,21808880 ITC,20200603,12.2,12.9,12.2,12.9,50 ITD,20200603,9.3,9.3,8.64,9.2,700 JVC,20200603,2.9,3.03,2.85,2.9,2248580 KBC,20200603,14.05,14.45,13.95,14.25,3495830 KDC,20200603,33.55,34.2,33.2,33.55,903020 KDH,20200603,22.1,23.2,22,23.2,1355550 KHP,20200603,8.56,8.56,7.55,8.29,44950 KMR,20200603,2.15,2.22,2.15,2.2,98800 KOS,20200603,29.9,30.2,28.9,29.6,444540 KPF,20200603,16.65,16.65,16.65,16.65,4650 KSB,20200603,24.8,26.5,24.8,26.5,1756550 L10,20200603,13.55,13.55,13.55,13.55,0 LAF,20200603,9.04,9.04,8.4,8.4,1300 LBM,20200603,27.1,27.1,27.1,27.1,50 LCG,20200603,7.6,7.75,7.54,7.72,493480 LCM,20200603,0.66,0.66,0.64,0.64,41130 LDG,20200603,5.92,6,5.85,5.96,2323580 LEC,20200603,17,17,16.9,16.9,160 LGC,20200603,43.9,43.9,43.9,43.9,0 LGL,20200603,4.8,4.8,4.67,4.67,119690 LHG,20200603,18.3,18.4,18.15,18.4,437900 LIX,20200603,54.5,54.5,54,54.3,31640 LM8,20200603,17.3,17.3,16.6,16.6,2320 LSS,20200603,4.79,4.79,4.74,4.79,25830 MBB,20200603,18,18.1,17.9,18.05,4396970 MCG,20200603,1.69,1.69,1.59,1.69,160 MCP,20200603,12.6,12.6,12.6,12.6,20 MDG,20200603,10.25,11,10.25,11,26560 MHC,20200603,2.98,3.13,2.98,3.05,9970 MSH,20200603,36.3,36.3,35.85,36.1,63500 MSN,20200603,64.5,64.5,63.6,64,749700 MWG,20200603,85.5,85.8,85.2,85.4,861720 NAF,20200603,24.1,24.3,24.1,24.2,14010 NAV,20200603,18.634,18.634,18.634,18.634,0 NBB,20200603,19.15,19.15,19,19,6600 NCT,20200603,61.9,61.9,61.3,61.3,5660 NHH,20200603,47.748,47.847,47.204,47.352,246273 NKG,20200603,7.86,7.87,7.72,7.83,2343030 NLG,20200603,23.05,23.197,22.904,23.099,666933 NNC,20200603,46.1,46.5,46,46,2740 NSC,20200603,63.4,63.4,63.1,63.1,2370 NT2,20200603,21.25,21.4,21.1,21.2,125710 NTL,20200603,17.048,17.19,16.906,17.001,445527 NVL,20200603,54.1,54.5,53.2,54.3,689390 NVT,20200603,5.2,5.2,5.18,5.18,170 OGC,20200603,3.51,3.6,3.4,3.59,3154010 OPC,20200603,55,55,55,55,200 PAC,20200603,21.97,22.263,21.97,22.166,68347 PAN,20200603,21.9,22,21.5,21.8,19230 PC1,20200603,18.2,18.4,17.8,17.8,535100 PDN,20200603,66.07,66.07,66.07,66.07,10 PDR,20200603,25.85,26.1,25.4,26,424280 PET,20200603,8.31,8.39,8.2,8.2,269410 PGC,20200603,14.401,15.197,14.401,15.197,1893015 PGD,20200603,29.5,29.5,29.4,29.5,7730 PGI,20200603,15.55,15.55,15.55,15.55,10 PHC,20200603,10.5,10.5,10.1,10.2,90170 PHR,20200603,51.1,54.6,51.1,54.5,2900680 PIT,20200603,3.9,3.9,3.9,3.9,5000 PJT,20200603,11.6,11.6,10.4,11.4,1350 PLP,20200603,8.4,8.6,8.4,8.6,41960 PLX,20200603,46.9,47,46.5,46.7,508870 PME,20200603,59.5,59.5,59.2,59.2,2660 PMG,20200603,12.25,12.25,12.2,12.2,1840 PNC,20200603,9.4,9.9,9.4,9.9,30 PNJ,20200603,63.3,63.8,63.1,63.4,454850 POM,20200603,6,6.4,5.98,6,60090 POW,20200603,10.5,10.6,10.5,10.6,1852120 PPC,20200603,24.2,24.55,24.2,24.4,84410 PTB,20200603,46.65,47,46.5,46.7,97940 PTC,20200603,8.7,8.7,8.7,8.7,0 PTL,20200603,3.13,3.13,2.93,3.13,10110 PVD,20200603,11.5,11.5,11.3,11.4,6078900 PVT,20200603,11.3,11.7,11.2,11.7,2860990 PXI,20200603,2.69,2.69,2.45,2.45,9280 PXS,20200603,4.35,4.47,4.3,4.41,115050 PXT,20200603,1.31,1.31,1.28,1.31,65240 QBS,20200603,2.45,2.76,2.43,2.76,497610 QCG,20200603,7.56,7.78,7.56,7.7,381040 RAL,20200603,79.6,79.6,78.9,79.4,9870 RDP,20200603,9.95,9.95,9.3,9.95,3240 REE,20200603,31.65,31.8,31.6,31.7,517360 RIC,20200603,4.23,4.23,4.23,4.23,0 ROS,20200603,3.22,3.23,3,3.02,23320410 S4A,20200603,26.5,27.5,26.1,27.5,1010 SAB,20200603,183.5,185,180,180,54700 SAM,20200603,9.1,9.26,9.02,9.26,50380 SAV,20200603,8.197,8.197,8.197,8.197,783 SBA,20200603,14.5,14.5,14,14.2,22520 SBT,20200603,14.95,15,14.8,14.95,2182430 SBV,20200603,9.91,9.95,9.91,9.91,4430 SC5,20200603,19.5,19.95,19.5,19.95,110 SCD,20200603,22.05,22.05,21.4,22,2560 SCR,20200603,4.9,5.04,4.86,4.94,1632140 SCS,20200603,120,120.1,119.6,120,27240 SFC,20200603,21.7,21.7,21.7,21.7,0 SFG,20200603,5.96,5.96,5.75,5.87,3510 SFI,20200603,18.85,18.85,18.85,18.85,20 SGN,20200603,70.8,71,70.7,70.8,3900 SGR,20200603,15.9,15.9,15.9,15.9,10 SGT,20200603,4.5,4.5,4.25,4.25,2800 SHA,20200603,4.08,4.1,4,4,7200 SHI,20200603,8.7,8.85,8.7,8.85,353150 SHP,20200603,24.5,24.65,24.5,24.65,1580 SII,20200603,17,17,17,17,0 SJD,20200603,17.3,17.3,17.2,17.2,40150 SJF,20200603,2,2.14,1.93,2.1,1705610 SJS,20200603,25,25.5,23.9,24.6,430980 SKG,20200603,10.15,10.3,10.15,10.2,113250 SMA,20200603,13,13.1,12.55,13,13080 SMB,20200603,32,32,31.4,31.8,24030 SMC,20200603,10.95,11,10.55,11,3610 SPM,20200603,9.91,10.6,9.9,10.6,550 SRC,20200603,15.275,15.512,15.18,15.512,5892 SRF,20200603,13.3,13.4,13.3,13.35,2150 SSC,20200603,55.9,55.9,55.9,55.9,10 SSI,20200603,15.1,15.2,15,15.2,3251400 ST8,20200603,12,12,12,12,0 STB,20200603,10.6,10.7,10.5,10.65,8714660 STG,20200603,14.8,15,14.8,15,1160 STK,20200603,17.65,18,17.65,17.7,96910 SVC,20200603,69.316,69.316,64.189,64.189,1826 SVI,20200603,75,79.9,75,79.9,9510 SVT,20200603,14.3,14.3,14,14.3,5180 SZC,20200603,21,22.25,20.9,22,1692480 SZL,20200603,41.4,41.5,40.9,41,92890 TAC,20200603,36.25,36.8,36.1,36.2,8100 TBC,20200603,24,24,24,24,500 TCB,20200603,21.15,21.45,21.15,21.35,2064360 TCD,20200603,8.5,9,8.5,9,18310 TCH,20200603,21.75,21.9,21.35,21.7,1225130 TCL,20200603,23.706,24.077,23.614,23.938,80838 TCM,20200603,18.7,18.9,18.65,18.9,582400 TCO,20200603,9.596,9.596,9.596,9.596,10 TCR,20200603,2.8,2.8,2.8,2.8,1170 TCT,20200603,32.9,32.9,32.5,32.8,2090 TDC,20200603,8.03,8.05,8.02,8.05,58000 TDG,20200603,1.74,1.76,1.69,1.7,297310 TDH,20200603,8.9,9,8.81,8.92,457560 TDM,20200603,21.6,21.6,21.45,21.55,92880 TDW,20200603,24.864,24.864,24.864,24.864,0 TEG,20200603,4.95,5.5,4.95,5.45,218910 TGG,20200603,1,1.05,0.96,1.05,642040 THG,20200603,44.802,44.802,43.813,44.802,6025 THI,20200603,26.6,26.6,26.6,26.6,10 TIP,20200603,21.9,23,21.85,22.3,287380 TIX,20200603,31.4,31.4,31.4,31.4,0 TLD,20200603,5.904,6.004,5.904,6.004,86860 TLG,20200603,30.95,31.4,30.95,31.4,93460 TLH,20200603,3.36,3.45,3.36,3.4,71260 TMP,20200603,33.623,33.623,33.623,33.623,522 TMS,20200603,25.7,25.95,25.5,25.95,1160 TMT,20200603,6.09,6.09,6.09,6.09,1460 TN1,20200603,64.9,66,64.9,66,3030 TNA,20200603,18.5,18.9,18,18.9,400040 TNC,20200603,18.4,19.5,18,18.1,2740 TNI,20200603,9.91,10.5,9.86,9.86,6938470 TNT,20200603,1.61,1.69,1.6,1.66,326930 TPB,20200603,21,22.1,21,21.95,546590 TPC,20200603,8.1,8.19,8,8.19,1040 TRA,20200603,58.338,58.338,56.963,56.963,92 TRC,20200603,28.2,29.9,28,28.4,18250 TS4,20200603,3.19,3.19,3.1,3.1,9990 TSC,20200603,2.38,2.49,2.38,2.47,1052370 TTB,20200603,5.6,5.8,5.3,5.47,1698190 TTE,20200603,13.9,13.9,13.9,13.9,0 TTF,20200603,2.99,3.07,2.86,3.02,4906400 TV2,20200603,76.8,78.2,76.5,78,20490 TVB,20200603,10,10.05,9.6,9.8,1123530 TVS,20200603,10.85,10.9,10.55,10.6,18340 TVT,20200603,20.4,20.5,20.4,20.5,1240 TYA,20200603,12.8,12.95,12.75,12.8,40690 UDC,20200603,3.11,3.11,3,3.11,12830 UIC,20200603,36.8,37.45,36.8,37.35,33140 VAF,20200603,6.642,6.642,6.642,6.642,10 VCB,20200603,87,87.9,86.9,87.9,462750 VCF,20200603,215,215,215,215,20 VCI,20200603,23.55,24.15,23.4,23.65,387580 VDP,20200603,36.4,36.4,34.2,36,60 VDS,20200603,6.15,6.15,6,6,1420 VFG,20200603,38.25,39.2,38.25,39.2,30 VGC,20200603,18.9,19.05,18.5,18.65,186540 VHC,20200603,33.9,34.9,33.8,34.4,467220 VHM,20200603,78,78.3,77.4,77.9,2655470 VIC,20200603,96.5,96.8,95.5,96.8,466430 VID,20200603,6.27,6.27,6.27,6.27,26050 VIP,20200603,4.97,5.08,4.97,5.01,116630 VIS,20200603,18.6,20,18.6,20,1010 VJC,20200603,114.7,114.7,113.7,113.8,311360 VMD,20200603,20.55,20.55,20.55,20.55,0 VND,20200603,13,13,12.8,12.95,299560 VNE,20200603,5,5,4.88,4.88,391570 VNG,20200603,13.7,13.75,13.25,13.65,188400 VNL,20200603,13.7,13.7,13.7,13.7,50 VNM,20200603,114.688,116.563,114.096,115.083,1339503 VNS,20200603,10.2,10.5,10.2,10.5,65450 VOS,20200603,1.5,1.5,1.46,1.49,182910 VPB,20200603,24.15,24.4,23.95,24.3,3922100 VPD,20200603,14.8,14.8,14.7,14.7,14680 VPG,20200603,16.55,18.9,16.55,16.55,5000 VPH,20200603,4.43,4.43,4.36,4.37,95270 VPI,20200603,41,42.2,41,41.4,292910 VPS,20200603,9.6,9.6,9.6,9.6,2950 VRC,20200603,7.3,7.63,7.2,7.63,638660 VRE,20200603,27.4,28.1,27.1,28.1,3342330 VSC,20200603,28.2,28.6,28,28.25,78670 VSH,20200603,17.6,17.6,17.5,17.6,16860 VSI,20200603,23.413,23.413,22.008,22.429,5189 VTB,20200603,10.25,10.25,10,10.2,10510 VTO,20200603,7.6,7.7,7.55,7.7,28740 YBM,20200603,5.35,5.35,4.98,5,64490 YEG,20200603,57.9,58.3,57.5,57.6,21290 AAA,20200602,12.7,12.7,12.5,12.55,1455970 AAM,20200602,11.8,11.8,11.8,11.8,0 ABS,20200602,13.539,13.732,13.298,13.587,104018 ABT,20200602,33.45,33.45,33.45,33.45,20 ACC,20200602,19.2,19.2,18.95,19,2770 ACL,20200602,25.25,25.3,24.8,24.95,38580 ADS,20200602,9.91,9.91,9.9,9.9,780 AGG,20200602,27.2,27.2,26.5,27.1,252170 AGM,20200602,13.8,14,13.8,13.9,18460 AGR,20200602,3.55,3.56,3.45,3.46,145190 AMD,20200602,3.3,3.3,3.12,3.12,2608740 ANV,20200602,18.65,18.65,18.15,18.15,123700 APC,20200602,17.6,17.8,17.4,17.4,21650 APG,20200602,9.1,9.15,8.9,8.9,1225560 ASM,20200602,6.1,6.1,5.81,5.83,4357170 ASP,20200602,5.58,5.58,5.37,5.54,105750 AST,20200602,54.2,55.2,53.9,54.8,103360 ATG,20200602,0.55,0.56,0.53,0.54,57540 BBC,20200602,49,50,45.6,45.6,1540 BCE,20200602,7.9,7.9,7.75,7.8,187370 BCG,20200602,6.69,6.69,6.3,6.3,884070 BFC,20200602,12.998,13.14,12.245,12.339,847901 BHN,20200602,54.7,55,54.4,54.5,29480 BIC,20200602,21.5,22,20.5,22,62060 BID,20200602,41.5,41.9,40.5,40.55,1496600 BMC,20200602,12.3,12.4,12.2,12.4,2680 BMI,20200602,21.55,21.75,21.4,21.7,183980 BMP,20200602,47.9,47.9,47.5,47.5,137230 BRC,20200602,10.45,10.45,10.45,10.45,0 BSI,20200602,8.4,8.4,7.8,8.18,30450 BTP,20200602,14.85,15,14.8,14.9,20380 BTT,20200602,39.9,39.9,39.9,39.9,10 BVH,20200602,51,51.1,49.9,49.9,1122590 BWE,20200602,22.4,22.55,21.5,21.7,202730 C32,20200602,25,25,24.2,24.3,77640 C47,20200602,12.15,12.15,11.4,11.9,15100 CAV,20200602,67,68.5,66.5,66.6,1680 CCI,20200602,14,14,14,14,0 CCL,20200602,7.6,7.6,7.11,7.11,373380 CDC,20200602,16.1,16.1,16.1,16.1,10 CEE,20200602,14,15.4,14,15.4,530 CHP,20200602,19,19.1,19,19.1,19810 CIG,20200602,1.58,1.58,1.48,1.55,6380 CII,20200602,19.4,19.55,19.15,19.15,1416420 CKG,20200602,8.745,9.103,8.745,8.873,96861 CLC,20200602,27.25,27.25,27.15,27.2,21240 CLG,20200602,1.39,1.39,1.39,1.39,67320 CLL,20200602,28,28,28,28,160 CLW,20200602,26,26,26,26,10000 CMG,20200602,28,28,27.7,27.75,33650 CMV,20200602,14.9,14.9,13.95,13.95,2390 CMX,20200602,16.75,16.8,16.3,16.35,448780 CNG,20200602,21.55,21.7,21,21.15,64250 COM,20200602,42.45,42.45,42.45,42.45,20 CRC,20200602,11.4,11.45,11.35,11.45,35780 CRE,20200602,16.2,17.05,16.2,16.85,1472230 CSM,20200602,16,16.3,15.9,15.95,104580 CSV,20200602,23.866,23.866,22.548,22.645,405249 CTD,20200602,77.3,77.7,71.9,71.9,844250 CTF,20200602,21.4,21.4,20.6,21.3,149590 CTG,20200602,23.8,24.3,23.4,23.45,9588410 CTI,20200602,18.224,18.224,17.757,17.757,1504998 CTS,20200602,6.95,6.95,6.7,6.85,200630 CVT,20200602,18.1,18.1,17.85,17.85,142990 D2D,20200602,64.4,64.4,61,61.5,462470 DAG,20200602,5.33,5.4,5.31,5.36,397080 DAH,20200602,11.9,12.2,11.9,12.05,409670 DAT,20200602,6.85,6.85,6.85,6.85,0 DBC,20200602,45.7,46.7,42,44.9,6386640 DBD,20200602,49,50,48,50,46480 DCL,20200602,21.5,21.95,20.9,21.35,146620 DCM,20200602,8.55,8.55,8,8.25,2830060 DGW,20200602,27,27.1,26.15,26.15,537120 DHA,20200602,31.7,31.7,31.5,31.5,6410 DHC,20200602,36.4,37,36.2,36.75,149130 DHG,20200602,93.5,94,92.5,94,20580 DHM,20200602,7.75,7.75,7.21,7.21,58200 DIC,20200602,2.12,2.14,1.86,1.86,893060 DIG,20200602,12.3,12.85,12.3,12.4,3323690 DLG,20200602,1.6,1.61,1.47,1.49,5719600 DMC,20200602,56.5,56.7,54.4,54.9,155100 DPG,20200602,24.4,25,24.2,24.3,316850 DPM,20200602,15.1,15.1,14.4,14.4,4314070 DPR,20200602,38.8,38.9,38.1,38.1,5470 DQC,20200602,18.05,19.45,18.05,19.45,113970 DRC,20200602,20.45,20.45,19.7,19.7,668710 DRH,20200602,7.72,8,7.32,7.4,1996570 DRL,20200602,50.8,50.8,50.8,50.8,50 DSN,20200602,47.5,47.5,47.2,47.25,15550 DTA,20200602,4.49,4.75,4.38,4.5,6340 DTL,20200602,9.58,9.58,9.58,9.58,10 DTT,20200602,13.45,13.45,13.45,13.45,0 DVP,20200602,34.65,34.65,34.2,34.6,14340 DXG,20200602,11.45,11.75,11.35,11.4,4904190 DXV,20200602,2.38,2.38,2.29,2.32,7980 E1VFVN30,20200602,13.72,13.79,13.62,13.62,193680 EIB,20200602,17.45,18,17.45,17.6,425640 ELC,20200602,5.22,5.23,5.18,5.22,62000 EMC,20200602,10.05,11.55,10.05,11.55,5460 EVE,20200602,10.45,10.55,9.7,10.2,137830 EVG,20200602,3.45,3.45,3.45,3.45,913200 FCM,20200602,6.88,6.88,6.45,6.45,34300 FCN,20200602,9.23,9.58,9.22,9.31,2036300 FDC,20200602,12.2,13,12.15,13,3330 FIR,20200602,30.3,30.35,29.9,30,93520 FIT,20200602,6.3,6.35,6.1,6.1,557950 FLC,20200602,3.25,3.25,3.01,3.01,14741470 FMC,20200602,25.492,25.973,25.395,25.684,99972 FPT,20200602,48.3,48.5,48,48,1456730 FRT,20200602,26.45,26.45,25.55,25.55,1442790 FTM,20200602,1.53,1.63,1.53,1.58,551490 FTS,20200602,11.2,11.3,11.1,11.2,142490 FUESSVFL,20200602,9.57,9.66,9.57,9.65,10950 FUEVFVND,20200602,12.12,12.34,12.12,12.2,167930 GAB,20200602,153.4,153.5,152.9,153.5,59160 GAS,20200602,75.3,77.8,75,76.4,1452270 GDT,20200602,27.99,28.177,27.71,28.084,18027 GEG,20200602,21.2,21.35,20.8,20.8,508070 GEX,20200602,17.6,17.6,17.1,17.1,2202570 GIL,20200602,19.75,20,19.5,19.5,236050 GMC,20200602,19.3,19.3,18.7,18.8,26750 GMD,20200602,19.9,19.9,19.2,19.2,471480 GSP,20200602,10.45,10.45,10.35,10.35,800 GTA,20200602,10.55,11.25,10.05,10.9,820 GTN,20200602,17.4,17.5,17.15,17.15,1346890 GVR,20200602,12.85,12.95,12.5,12.55,1401600 HAG,20200602,5.21,5.21,4.8,4.8,18993150 HAH,20200602,10.741,10.787,10.559,10.787,185762 HAI,20200602,3.39,3.39,3.08,3.08,3528990 HAP,20200602,2.903,2.921,2.83,2.894,57519 HAR,20200602,3.48,3.5,3.28,3.28,1131040 HAS,20200602,7.45,7.45,7.45,7.45,50 HAX,20200602,11.9,11.9,11.55,11.7,129400 HBC,20200602,8.94,8.94,8.67,8.68,4061550 HCD,20200602,3.07,3.07,2.94,2.96,160840 HCM,20200602,19.8,19.8,18.95,19.05,2017890 HDB,20200602,26.65,26.65,26.5,26.65,2242700 HDC,20200602,16.1,16.3,15.85,15.85,1051760 HDG,20200602,22.259,22.336,21.645,21.722,799602 HHS,20200602,3.835,3.844,3.651,3.651,3086790 HID,20200602,2.92,2.92,2.7,2.7,401820 HII,20200602,13.65,14.6,13.4,13.8,267940 HMC,20200602,14.5,14.5,13.8,13.8,3000 HNG,20200602,16.15,16.15,15,15,1135330 HOT,20200602,39.258,39.258,38.773,38.773,825 HPG,20200602,27.8,27.8,26.95,27.05,11489000 HPX,20200602,27.1,27.6,27.1,27.5,372150 HQC,20200602,1.26,1.26,1.26,1.26,2350190 HRC,20200602,38,38,38,38,530 HSG,20200602,9.96,9.99,9.8,9.8,13552840 HSL,20200602,5.34,5.34,5.25,5.29,71790 HT1,20200602,14.75,15.2,14.55,14.55,343400 HTI,20200602,12.4,12.5,12.4,12.5,13050 HTL,20200602,13,13,13,13,4430 HTN,20200602,18.75,18.9,18.6,18.7,92450 HTV,20200602,13.5,13.5,13.5,13.5,0 HU1,20200602,5.8,5.8,5.5,5.8,2500 HU3,20200602,7.86,7.86,7.4,7.4,10010 HUB,20200602,17.5,17.5,16.9,16.9,2810 HVG,20200602,5.4,5.4,5.4,5.4,0 HVH,20200602,8.06,8.1,7.67,8,237490 HVN,20200602,27.7,27.85,27.45,27.45,933450 HVX,20200602,3.72,3.72,3.46,3.7,2050 IBC,20200602,23,23,22.8,22.8,93900 ICT,20200602,15.75,15.85,15.55,15.7,33250 IDI,20200602,4.65,4.65,4.31,4.36,2245840 IJC,20200602,12.4,12.4,12,12,225160 ILB,20200602,17,17,16.8,16.8,18040 IMP,20200602,56.8,59.5,56.8,57.5,146890 ITA,20200602,4.16,4.16,3.65,3.8,48902650 ITC,20200602,12.95,12.95,12.95,12.95,0 ITD,20200602,8.6,9.11,8.6,8.71,27560 JVC,20200602,3.06,3.19,2.95,3.05,2332070 KBC,20200602,14.65,14.7,14.1,14.15,4239540 KDC,20200602,33.6,33.9,33,33.55,1192950 KDH,20200602,22.4,22.5,22.05,22.25,805820 KHP,20200602,8.11,8.11,8.02,8.11,17210 KMR,20200602,2.25,2.34,2.2,2.2,51150 KOS,20200602,30,30.8,30,30.2,495340 KPF,20200602,16.8,17.85,16.75,17.85,1110 KSB,20200602,25.55,25.6,24.7,24.8,1917800 L10,20200602,13.55,13.55,13.55,13.55,0 LAF,20200602,8.5,8.5,8.5,8.5,3430 LBM,20200602,27.7,27.7,27.7,27.7,720 LCG,20200602,7.7,7.9,7.5,7.6,1505600 LCM,20200602,0.66,0.66,0.63,0.66,1030 LDG,20200602,6.28,6.28,5.94,5.95,4626350 LEC,20200602,14.85,16,14.85,16,2100 LGC,20200602,41.3,43.9,41.3,43.9,2010 LGL,20200602,4.89,4.89,4.75,4.8,74130 LHG,20200602,18.95,18.95,18.2,18.2,359540 LIX,20200602,54,54.5,53.9,54.2,117810 LM8,20200602,18,18.1,17.1,17.5,4880 LSS,20200602,4.79,4.8,4.71,4.77,53030 MBB,20200602,18,18.3,17.9,17.9,14019730 MCG,20200602,1.65,1.73,1.59,1.69,5850 MCP,20200602,14.3,14.3,14.3,14.3,0 MDG,20200602,11,11,11,11,500 MHC,20200602,2.99,3.17,2.99,3.15,39990 MSH,20200602,35.8,36.4,35.8,36.15,64580 MSN,20200602,63.6,65.8,63.4,63.9,4190080 MWG,20200602,86.1,86.8,85.3,85.3,1110350 NAF,20200602,24.5,24.8,24.1,24.1,18270 NAV,20200602,18.634,18.634,18.634,18.634,206 NBB,20200602,18.55,19.2,18.55,19.15,19090 NCT,20200602,61.1,64,61.1,61.9,14170 NHH,20200602,47.797,47.847,47.6,47.748,240173 NKG,20200602,7.98,7.98,7.79,7.86,2787190 NLG,20200602,23.197,23.295,22.218,23.05,1119514 NNC,20200602,46.8,46.8,46,46.5,1540 NSC,20200602,64.4,64.4,63,63.4,2270 NT2,20200602,21.4,21.7,21.2,21.2,269520 NTL,20200602,17.662,17.757,16.954,17.048,957405 NVL,20200602,54.7,55.3,53.5,54.2,1184470 NVT,20200602,5.2,5.2,5.02,5.18,9780 OGC,20200602,3.8,3.86,3.6,3.6,4839270 OPC,20200602,56.1,56.1,56.1,56.1,0 PAC,20200602,22.068,22.263,21.775,21.97,120175 PAN,20200602,21.9,22.3,21.9,21.9,70570 PC1,20200602,17.9,18.5,17.6,18,1354500 PDN,20200602,65.972,65.972,64.506,64.506,143 PDR,20200602,27.1,27.2,25.3,26,1017140 PET,20200602,8.38,8.46,8.3,8.36,302700 PGC,20200602,14.578,14.578,13.96,14.225,834743 PGD,20200602,29.5,29.6,29.4,29.5,10790 PGI,20200602,15.25,16.2,15.25,15.55,80 PHC,20200602,10.4,10.5,9.99,10.5,63750 PHR,20200602,53.4,53.5,50.8,51.1,2005520 PIT,20200602,3.85,3.9,3.85,3.85,6950 PJT,20200602,11,11,10.9,10.9,2100 PLP,20200602,8.7,8.7,8.35,8.43,66010 PLX,20200602,46.8,47.1,46.15,46.4,1306180 PME,20200602,59,61,59,59.5,22210 PMG,20200602,12.2,12.3,12.15,12.25,5520 PNC,20200602,9.36,9.36,9.36,9.36,10 PNJ,20200602,64,64,63.2,63.2,570230 POM,20200602,7.34,7.34,6.42,6.42,129480 POW,20200602,10.45,10.8,10.4,10.5,8399210 PPC,20200602,24.8,24.8,24.1,24.2,334390 PTB,20200602,47.7,47.7,46.65,46.65,146520 PTC,20200602,8.5,8.7,8.5,8.7,21460 PTL,20200602,3.15,3.15,3,3.15,11640 PVD,20200602,11,11.6,10.8,11.2,12785380 PVT,20200602,11,11.55,10.85,11.2,2469950 PXI,20200602,2.71,2.71,2.55,2.55,2210 PXS,20200602,4.35,4.35,4.2,4.3,130030 PXT,20200602,1.15,1.23,1.15,1.23,310820 QBS,20200602,2.82,2.82,2.46,2.58,494380 QCG,20200602,7.85,7.9,7.58,7.6,490390 RAL,20200602,79.7,80,78.8,79.5,10890 RDP,20200602,10,10,9.95,9.95,5520 REE,20200602,31.8,32,31.55,31.65,432350 RIC,20200602,4.35,4.35,4.02,4.23,70 ROS,20200602,3.42,3.44,3.17,3.2,46639480 S4A,20200602,27.35,27.35,27.2,27.2,110 SAB,20200602,177.7,189,177.7,183,144460 SAM,20200602,9.21,9.29,9.1,9.28,56720 SAV,20200602,8.118,8.303,8.109,8.303,2496 SBA,20200602,14.2,14.4,14.2,14.4,4170 SBT,20200602,15.1,15.1,14.8,14.95,2278140 SBV,20200602,10.65,10.65,10.65,10.65,6570 SC5,20200602,20,20,20,20,200 SCD,20200602,22.1,22.1,22,22.1,2530 SCR,20200602,5.08,5.1,4.87,4.87,2336250 SCS,20200602,120,120,119.6,120,24360 SFC,20200602,21.7,21.7,21.7,21.7,0 SFG,20200602,6,6.29,5.82,5.96,53890 SFI,20200602,18.4,19.5,18.4,19.5,1140 SGN,20200602,70.8,70.9,70.6,70.7,3210 SGR,20200602,15.5,15.5,15.5,15.5,0 SGT,20200602,4.55,4.55,4.21,4.5,4280 SHA,20200602,4.06,4.06,4,4.05,13020 SHI,20200602,8.9,8.9,8.8,8.85,503440 SHP,20200602,24,24.5,24,24.5,20 SII,20200602,17,17,17,17,10 SJD,20200602,17.6,17.6,17.4,17.5,43570 SJF,20200602,2.17,2.18,1.97,2,954160 SJS,20200602,25.7,25.7,24.5,25.6,699780 SKG,20200602,10.35,10.35,10.2,10.2,197520 SMA,20200602,13.45,13.45,12.55,13.45,2810 SMB,20200602,32,32.3,31,31.8,18320 SMC,20200602,11.15,11.15,11.1,11.1,180 SPM,20200602,9.9,10.6,9.9,10.6,130 SRC,20200602,15.465,15.512,15.465,15.465,12901 SRF,20200602,13.3,13.4,12.8,13.3,10110 SSC,20200602,53.2,56.9,53.2,56.9,380 SSI,20200602,15.3,15.35,15,15.05,6106810 ST8,20200602,11.95,12,11.7,12,4580 STB,20200602,10.85,10.9,10.5,10.5,13896530 STG,20200602,14.5,14.85,13.95,14.85,2770 STK,20200602,17.35,17.6,17.3,17.6,168180 SVC,20200602,66.062,69.02,66.062,69.02,7140 SVI,20200602,71.3,80,69.7,80,2400 SVT,20200602,13.4,13.4,13.4,13.4,3060 SZC,20200602,22.35,22.4,21,21,2343230 SZL,20200602,42.5,42.5,41.1,41.1,104280 TAC,20200602,36.2,37,36.1,36.9,26900 TBC,20200602,24,24,24,24,0 TCB,20200602,21.5,21.5,21.1,21.15,2469400 TCD,20200602,9,9.01,8.4,8.97,4890 TCH,20200602,21.4,21.9,21.1,21.7,1777710 TCL,20200602,24.077,24.077,23.521,23.614,21403 TCM,20200602,18.1,19.1,17.9,18.7,2403390 TCO,20200602,9.615,9.615,9.615,9.615,0 TCR,20200602,2.44,2.62,2.44,2.62,190 TCT,20200602,32.1,33,32.1,32.9,14560 TDC,20200602,8.1,8.1,8.02,8.04,219000 TDG,20200602,1.84,1.85,1.72,1.72,504260 TDH,20200602,9.15,9.19,8.9,8.9,1056960 TDM,20200602,21.9,21.9,21.45,21.45,126610 TDW,20200602,24.914,24.914,24.864,24.864,304 TEG,20200602,5.32,5.32,5.32,5.32,57510 TGG,20200602,1.07,1.07,0.93,1.03,1777060 THG,20200602,44.128,46.332,43.723,43.723,1200 THI,20200602,27.5,29.4,27.5,27.55,5810 TIP,20200602,23.6,23.6,21.85,21.9,496090 TIX,20200602,31.4,31.4,31.4,31.4,0 TLD,20200602,5.994,6.044,5.994,5.994,76911 TLG,20200602,31.65,31.8,30.95,30.95,288990 TLH,20200602,3.55,3.56,3.45,3.45,399300 TMP,20200602,33.719,33.719,33.623,33.623,3737 TMS,20200602,25.85,25.85,25.6,25.6,3660 TMT,20200602,6.09,6.09,6.05,6.09,15730 TN1,20200602,64.8,64.9,64.8,64.9,2360 TNA,20200602,19,19.2,18,18.6,785470 TNC,20200602,18.3,18.4,18.3,18.4,1560 TNI,20200602,11,11,10.6,10.6,2299360 TNT,20200602,1.84,1.85,1.61,1.72,157110 TPB,20200602,21.3,21.5,21,21,125520 TPC,20200602,8.3,8.3,8.2,8.2,1310 TRA,20200602,56.963,57.454,56.963,57.454,2525 TRC,20200602,28.3,28.4,28.2,28.2,7640 TS4,20200602,3.4,3.4,3.1,3.1,20270 TSC,20200602,2.8,2.8,2.52,2.52,1974510 TTB,20200602,5.87,5.87,5.3,5.56,4601900 TTE,20200602,13.9,13.9,13.9,13.9,0 TTF,20200602,3.32,3.32,3.04,3.04,8128320 TV2,20200602,80,80.1,75,76.1,148150 TVB,20200602,9.86,10.35,9.86,10.1,1941640 TVS,20200602,10.5,11,10.45,10.9,113660 TVT,20200602,20,20.5,20,20.4,1650 TYA,20200602,12.8,12.95,12.8,12.8,28570 UDC,20200602,2.9,3.07,2.9,2.91,23990 UIC,20200602,37.7,37.7,37.25,37.3,18110 VAF,20200602,7.141,7.141,7.141,7.141,0 VCB,20200602,86.9,86.9,86.3,86.6,1009040 VCF,20200602,220,221,219,219,130 VCI,20200602,23.8,24.55,23.75,23.8,1134730 VDP,20200602,36.2,36.2,36.15,36.15,2140 VDS,20200602,6.01,6.15,5.9,6.15,7870 VFG,20200602,39.3,39.4,38.25,38.25,2380 VGC,20200602,18.95,18.95,18.75,18.9,138230 VHC,20200602,34.1,34.2,33.75,33.9,582740 VHM,20200602,79.1,79.2,77.7,77.8,2635920 VIC,20200602,97.2,97.2,96.5,96.7,501700 VID,20200602,5.86,5.86,5.85,5.86,61700 VIP,20200602,5.11,5.11,4.96,4.97,104570 VIS,20200602,20,20,20,20,600 VJC,20200602,113.3,115.5,113.2,114.7,593950 VMD,20200602,20.55,20.55,20.55,20.55,300 VND,20200602,13.15,13.15,12.75,12.9,707380 VNE,20200602,5,5.24,4.91,5.24,886790 VNG,20200602,13.7,13.7,13.5,13.65,170800 VNL,20200602,13.7,13.7,13.7,13.7,190 VNM,20200602,114.589,115.478,114.195,114.491,903664 VNS,20200602,10.1,10.35,9.95,10.3,10210 VOS,20200602,1.5,1.51,1.48,1.49,446070 VPB,20200602,24.85,24.85,23.95,24.1,5977010 VPD,20200602,14.8,14.8,14.8,14.8,2900 VPG,20200602,19.05,19.05,17.75,17.75,24470 VPH,20200602,4.58,4.59,4.4,4.4,121940 VPI,20200602,42.6,42.6,40,41,941920 VPS,20200602,10.2,10.2,9.55,9.55,110 VRC,20200602,6.8,7.14,6.8,7.14,921750 VRE,20200602,27.55,28,27.3,27.6,2909480 VSC,20200602,28.4,28.6,28.15,28.2,142010 VSH,20200602,17.95,17.95,17.6,17.6,8910 VSI,20200602,23.413,23.413,21.54,22.476,2445 VTB,20200602,10.8,10.8,10.2,10.5,16150 VTO,20200602,7.7,7.71,7.6,7.67,69530 YBM,20200602,5.36,5.36,5.01,5.35,107340 YEG,20200602,58,58.7,57.9,57.9,31150 AAA,20200601,12.5,12.7,12.45,12.65,1618820 AAM,20200601,11.05,11.8,11.05,11.8,3020 ABS,20200601,13.491,13.539,13.25,13.539,243327 ABT,20200601,33.5,33.5,33.5,33.5,20 ACC,20200601,18.5,18.55,18.5,18.55,610 ACL,20200601,25,25.4,24.5,25.2,76640 ADS,20200601,9.9,9.94,9.9,9.94,1030 AGG,20200601,27.2,27.2,26.85,27.2,261120 AGM,20200601,13.9,14,13.8,13.85,20180 AGR,20200601,3.4,3.57,3.4,3.55,497250 AMD,20200601,3.18,3.34,3.15,3.28,8694210 ANV,20200601,18,18.75,18,18.6,268050 APC,20200601,17.7,17.85,17.6,17.6,19600 APG,20200601,8.92,9.15,8.92,9.1,968070 ASM,20200601,5.45,5.74,5.44,5.74,3602090 ASP,20200601,5.26,5.5,5.26,5.48,64210 AST,20200601,54.5,54.8,53.9,54.2,118920 ATG,20200601,0.53,0.56,0.53,0.55,173970 BBC,20200601,50.8,50.8,49,49,2040 BCE,20200601,7.73,7.94,7.7,7.75,244690 BCG,20200601,6.4,6.8,6.39,6.6,826160 BFC,20200601,12.433,13.281,12.339,13.045,1293747 BHN,20200601,55,55.3,54.4,55.3,3850 BIC,20200601,21.75,22,21.5,21.5,19900 BID,20200601,40.3,41.55,40.25,41.45,1104330 BMC,20200601,12.05,12.4,12.05,12.4,14590 BMI,20200601,21.7,21.85,21.3,21.8,233600 BMP,20200601,47.7,48.3,47.5,47.6,63140 BRC,20200601,10.45,10.45,10.45,10.45,0 BSI,20200601,8.03,8.2,8.03,8.1,24640 BTP,20200601,14.7,15.1,14.7,14.85,23480 BTT,20200601,40,40,38,40,1050 BVH,20200601,50.1,51.2,50.1,50.7,710180 BWE,20200601,22.4,22.5,22,22.4,238920 C32,20200601,25.4,25.4,25,25.3,55790 C47,20200601,11,11.7,11,11.4,5510 CAV,20200601,66,66.5,65,66.5,1590 CCI,20200601,14,14,14,14,340 CCL,20200601,7.41,7.6,7.2,7.6,426040 CDC,20200601,16.5,16.5,16.5,16.5,10 CEE,20200601,15,15,15,15,0 CHP,20200601,19.1,19.1,19,19,18240 CIG,20200601,1.6,1.6,1.55,1.56,8710 CII,20200601,19.3,19.65,19.3,19.4,1293770 CKG,20200601,8.827,9.02,8.653,8.745,129452 CLC,20200601,27.2,27.25,27.15,27.15,14940 CLG,20200601,1.22,1.3,1.2,1.3,71000 CLL,20200601,28,28,27.6,28,1780 CLW,20200601,26,26,26,26,5000 CMG,20200601,27.85,27.9,27.7,27.85,58880 CMV,20200601,14.4,14.4,13.95,13.95,20 CMX,20200601,16.4,16.9,16.1,16.6,797520 CNG,20200601,21.9,21.9,21.5,21.6,19510 COM,20200601,43,45.45,42.45,42.45,1070 CRC,20200601,11.6,11.6,11.3,11.45,52440 CRE,20200601,16.15,16.3,16.1,16.25,975710 CSM,20200601,16,16.15,15.8,16,94520 CSV,20200601,22.06,23.475,22.06,23.475,881022 CTD,20200601,75.9,78,75.1,77.3,447410 CTF,20200601,21.5,21.5,20.7,21.25,142660 CTG,20200601,22.8,23.5,22.7,23.5,7120400 CTI,20200601,17.523,17.663,17.289,17.57,1995015 CTS,20200601,6.48,6.92,6.48,6.85,375730 CVT,20200601,17.9,18.05,17.9,18.05,178960 D2D,20200601,60.4,63.5,60.1,63.5,583060 DAG,20200601,5.37,5.4,5.31,5.31,304670 DAH,20200601,11.65,11.95,11.6,11.95,353840 DAT,20200601,6.85,6.85,6.85,6.85,0 DBC,20200601,42,44.15,41.9,44.15,3623330 DBD,20200601,49.4,49.7,48.3,49,36420 DCL,20200601,20.7,21.3,20.2,21.25,120050 DCM,20200601,8.5,8.63,8.49,8.51,1273410 DGW,20200601,27.1,27.3,26.75,27,397390 DHA,20200601,31.9,32,31.5,31.7,8000 DHC,20200601,36.7,36.85,36.25,36.3,176740 DHG,20200601,93.7,93.9,92.4,92.8,22030 DHM,20200601,7.75,7.8,7.5,7.75,82510 DIC,20200601,1.99,2,1.9,2,947120 DIG,20200601,12.1,12.4,12.05,12.2,569410 DLG,20200601,1.55,1.59,1.54,1.58,16743490 DMC,20200601,55.2,57.9,55.2,56.5,193510 DPG,20200601,24,24.45,23.9,24.4,235030 DPM,20200601,14.85,15.35,14.8,15.05,3311060 DPR,20200601,38.85,38.9,38.6,38.7,3610 DQC,20200601,18.3,18.85,17.55,18.2,82360 DRC,20200601,19.85,20.35,19.8,20.15,463680 DRH,20200601,7.42,7.72,7.4,7.72,2741220 DRL,20200601,51,51,50.8,50.8,11890 DSN,20200601,48,48,47,47.5,10930 DTA,20200601,4.39,4.49,4.38,4.49,9050 DTL,20200601,9.58,9.58,9.58,9.58,10 DTT,20200601,13.45,13.45,13.45,13.45,0 DVP,20200601,34.7,34.7,34.05,34.65,10800 DXG,20200601,11.45,11.55,11.3,11.35,4008630 DXV,20200601,2.29,2.39,2.29,2.38,28880 E1VFVN30,20200601,13.5,13.7,13.4,13.69,225430 EIB,20200601,17.45,18.1,17.1,17.45,229560 ELC,20200601,5.25,5.25,5,5.22,55610 EMC,20200601,10.8,10.8,10.8,10.8,0 EVE,20200601,10.3,10.4,10.25,10.3,59070 EVG,20200601,3.23,3.23,3.23,3.23,846460 FCM,20200601,6.7,6.99,6.7,6.82,115230 FCN,20200601,9.18,9.28,9.1,9.2,720560 FDC,20200601,12.7,13.45,12.65,13.05,5240 FIR,20200601,30.1,30.25,30.1,30.2,104600 FIT,20200601,6.32,6.5,6.28,6.3,2174860 FLC,20200601,2.92,3.09,2.9,3.09,24834690 FMC,20200601,25.588,25.78,25.395,25.492,87176 FPT,20200601,48,48.35,48,48.3,1298150 FRT,20200601,26.7,27.2,26.45,26.5,1090850 FTM,20200601,1.47,1.55,1.47,1.53,547560 FTS,20200601,11.3,11.4,11.1,11.1,82380 FUESSVFL,20200601,9.32,9.58,9.32,9.58,106210 FUEVFVND,20200601,12,12.3,12,12.3,439360 GAB,20200601,151.4,152.5,151.4,152.5,86500 GAS,20200601,74.9,76,74.6,75.3,596060 GDT,20200601,28.084,28.177,27.057,28.084,21875 GEG,20200601,21,21.5,20.9,21.1,428850 GEX,20200601,17.5,17.6,17.4,17.55,2731600 GIL,20200601,19.2,19.85,19.15,19.75,252780 GMC,20200601,19,19.2,18.8,19.2,23240 GMD,20200601,19.85,19.85,19.55,19.7,320680 GSP,20200601,10.5,10.5,10,10.45,280 GTA,20200601,10.7,10.85,10.2,10.55,660 GTN,20200601,17.1,17.4,17.05,17.35,1034990 GVR,20200601,12.8,12.95,12.8,12.85,1375080 HAG,20200601,4.79,4.87,4.66,4.87,3520900 HAH,20200601,10.878,10.878,10.65,10.741,75832 HAI,20200601,3.12,3.27,3.06,3.27,7479480 HAP,20200601,2.885,2.903,2.876,2.903,52612 HAR,20200601,3.11,3.28,3.1,3.28,905000 HAS,20200601,6.65,7.5,6.65,7.4,40 HAX,20200601,11.4,11.9,11.4,11.8,492260 HBC,20200601,8.87,8.97,8.78,8.84,4687480 HCD,20200601,2.9,3.01,2.89,2.94,470270 HCM,20200601,19,19.5,18.9,19.5,1595610 HDB,20200601,24.25,25,24.25,24.95,890790 HDC,20200601,16,16.3,16,16,534410 HDG,20200601,22.106,22.259,21.875,22.029,574124 HHS,20200601,3.807,3.853,3.771,3.789,4329686 HID,20200601,2.8,2.8,2.79,2.8,1052090 HII,20200601,13.4,13.9,12.75,13.65,107780 HMC,20200601,14.6,14.6,14.6,14.6,200 HNG,20200601,15.65,16.2,15.45,15.95,1568490 HOT,20200601,39.743,39.743,39.258,39.258,206 HPG,20200601,27.8,27.8,27.45,27.65,8022890 HPX,20200601,26.8,27.3,26.8,27.1,312200 HQC,20200601,1.18,1.18,1.18,1.18,5680040 HRC,20200601,38,40,38,38,2260 HSG,20200601,10,10.5,9.75,10.1,17861680 HSL,20200601,5.35,5.4,5.29,5.34,92500 HT1,20200601,14.55,14.85,14.55,14.75,324390 HTI,20200601,12.5,12.5,12.1,12.35,3680 HTL,20200601,13,13.6,13,13,5440 HTN,20200601,19,19,18.5,18.75,107840 HTV,20200601,13.65,13.9,12.8,13.5,710 HU1,20200601,5.8,5.89,5.8,5.89,4580 HU3,20200601,7.4,7.4,7.35,7.35,1310 HUB,20200601,17,17.5,16.9,17.5,1550 HVG,20200601,5.4,5.4,5.4,5.4,0 HVH,20200601,8.14,8.14,7.97,8.06,225950 HVN,20200601,28.3,28.3,27.5,27.7,1088590 HVX,20200601,3.72,3.72,3.72,3.72,10 IBC,20200601,23.25,23.25,23,23,94980 ICT,20200601,15.75,15.9,15.6,15.75,28760 IDI,20200601,4.18,4.45,4.18,4.45,2435710 IJC,20200601,12.2,12.3,12.05,12.1,225860 ILB,20200601,17.1,17.1,16.9,16.9,39760 IMP,20200601,54.8,57,54.6,56.1,136070 ITA,20200601,3.89,3.89,3.89,3.89,2547170 ITC,20200601,12.95,12.95,12.95,12.95,550 ITD,20200601,8.74,9.2,8.6,9.12,13230 JVC,20200601,3.06,3.06,3.05,3.06,2522080 KBC,20200601,14.1,14.7,14.1,14.6,3656730 KDC,20200601,34.05,34.05,32.3,33.2,920630 KDH,20200601,22.1,22.25,21.95,22.25,500190 KHP,20200601,8.68,8.68,8.11,8.11,46080 KMR,20200601,2.19,2.34,2.18,2.29,160830 KOS,20200601,29.3,30,29.2,29.8,421000 KPF,20200601,17.4,18,17.4,18,3710 KSB,20200601,25.4,25.7,24.5,25.65,1726480 L10,20200601,13.55,13.55,13.55,13.55,10 LAF,20200601,8.47,8.5,8.47,8.47,1100 LBM,20200601,27.7,28.45,27,27.7,710 LCG,20200601,7,7.45,7,7.45,1061090 LCM,20200601,0.61,0.67,0.61,0.66,69230 LDG,20200601,5.85,6.24,5.85,6.18,5190390 LEC,20200601,14.5,15.8,14.5,15.8,1250 LGC,20200601,44.4,44.4,44.4,44.4,0 LGL,20200601,4.79,4.88,4.7,4.81,30230 LHG,20200601,18.2,19,18.2,18.7,843670 LIX,20200601,54,55,53.6,53.9,82670 LM8,20200601,17,17.25,16.5,17.25,13470 LSS,20200601,4.7,4.79,4.61,4.78,38300 MBB,20200601,17.25,18.05,17.25,17.85,17148300 MCG,20200601,1.56,1.65,1.56,1.65,7490 MCP,20200601,14.3,14.3,14.3,14.3,0 MDG,20200601,11,11,11,11,1000 MHC,20200601,2.94,3.18,2.94,3.07,24010 MSH,20200601,36,36.5,35.7,35.8,224990 MSN,20200601,62.7,63.7,62.7,63.1,1076880 MWG,20200601,84.6,86.1,84.6,86,819630 NAF,20200601,24.9,24.9,24.1,24.8,14380 NAV,20200601,17.42,17.42,17.42,17.42,361 NBB,20200601,18.9,19.2,18.9,18.9,76160 NCT,20200601,61.6,61.6,61,61.4,16460 NHH,20200601,47.847,48.39,47.451,47.797,264198 NKG,20200601,7.7,7.98,7.7,7.95,3767720 NLG,20200601,22.708,23.197,22.708,23.05,784178 NNC,20200601,46.9,46.9,45.8,46.8,1280 NSC,20200601,60,64.5,60,63.7,1010 NT2,20200601,21.1,21.45,21,21.4,334020 NTL,20200601,17.19,17.568,17.19,17.473,1447696 NVL,20200601,53.7,55,53.4,55,1189620 NVT,20200601,5,5.18,4.9,5.18,6490 OGC,20200601,3.92,3.95,3.76,3.87,5526340 OPC,20200601,56.1,56.1,56.1,56.1,370 PAC,20200601,22.068,22.263,21.922,22.166,62469 PAN,20200601,22,22.35,21.5,21.9,52770 PC1,20200601,17.3,17.6,17.3,17.6,515080 PDN,20200601,66.461,66.461,61.965,64.506,1289 PDR,20200601,27.6,27.7,27.2,27.2,1040230 PET,20200601,8.3,8.5,8.3,8.38,231770 PGC,20200601,13.96,13.96,13.253,13.96,1042359 PGD,20200601,29.5,30,29.4,29.5,7410 PGI,20200601,16,16.9,16,16.05,120 PHC,20200601,9.67,10.2,9.6,10.2,50270 PHR,20200601,51,53,51,53,1763310 PIT,20200601,3.9,3.9,3.85,3.85,3820 PJT,20200601,11,11.65,11,11,1100 PLP,20200601,8.4,8.42,8.2,8.42,39650 PLX,20200601,46.15,46.7,46.15,46.3,817190 PME,20200601,59.5,59.5,58.5,59,8390 PMG,20200601,12.25,12.25,12.15,12.15,9400 PNC,20200601,9.2,9.2,9.2,9.2,40 PNJ,20200601,63.4,64.3,63.3,63.9,704970 POM,20200601,6.99,6.99,6.5,6.9,277560 POW,20200601,10.3,10.5,10.2,10.45,5895450 PPC,20200601,24.75,24.75,24.25,24.5,123840 PTB,20200601,46.85,47,46.4,46.9,169670 PTC,20200601,8.7,8.71,8.7,8.7,28030 PTL,20200601,3.15,3.16,3.15,3.15,9500 PVD,20200601,10.8,11,10.8,10.9,3785940 PVT,20200601,10.9,11,10.85,10.95,1139030 PXI,20200601,2.55,2.59,2.55,2.55,9320 PXS,20200601,4.24,4.4,4.2,4.2,143880 PXT,20200601,1.1,1.22,1.09,1.15,18070 QBS,20200601,2.64,2.64,2.64,2.64,50330 QCG,20200601,7.5,7.73,7.5,7.65,476420 RAL,20200601,81.9,81.9,79.3,79.6,2090 RDP,20200601,9.39,9.41,8.8,9.41,28720 REE,20200601,31.3,31.8,31.3,31.7,454600 RIC,20200601,4.33,4.33,4.15,4.15,710 ROS,20200601,3.47,3.64,3.26,3.4,82212130 S4A,20200601,26.55,27.4,26.55,27.4,260 SAB,20200601,176.4,182,175.3,177.7,86810 SAM,20200601,9.1,9.3,9.1,9.28,61250 SAV,20200601,7.959,8.118,7.933,8.118,13205 SBA,20200601,14.4,14.4,14,14.4,1110 SBT,20200601,14.95,15,14.8,15,2283640 SBV,20200601,11.4,11.4,10.65,11.4,39770 SC5,20200601,19.4,20,19.35,20,70 SCD,20200601,21.2,22.3,21.2,22.1,37490 SCR,20200601,4.89,5.1,4.89,5.05,2534000 SCS,20200601,119,120.3,119,120,19940 SFC,20200601,21.7,21.7,21.7,21.7,10 SFG,20200601,5.6,5.97,5.55,5.97,133660 SFI,20200601,19.3,19.65,19.3,19.65,300 SGN,20200601,71.5,71.5,70.5,70.6,7690 SGR,20200601,15.5,15.5,15.5,15.5,180 SGT,20200601,4.29,4.44,4.29,4.44,34160 SHA,20200601,4.18,4.18,3.96,4.05,8980 SHI,20200601,8.9,8.9,8.8,8.88,552140 SHP,20200601,25,25,24.5,24.5,3010 SII,20200601,17.2,17.2,17.2,17.2,0 SJD,20200601,17.6,17.75,17.5,17.6,25430 SJF,20200601,1.99,2.05,1.99,2.05,2788380 SJS,20200601,24.05,24.05,24,24.05,183820 SKG,20200601,10.25,10.35,10.2,10.3,251030 SMA,20200601,12.3,13.45,12.3,13.45,57500 SMB,20200601,31.6,32.4,31,32,76860 SMC,20200601,11.1,11.1,10.6,11,2020 SPM,20200601,10.95,10.95,10,10.6,930 SRC,20200601,15.56,15.56,15.227,15.512,4859 SRF,20200601,13.4,13.4,12.85,13.35,3380 SSC,20200601,58.4,58.4,57,57,20 SSI,20200601,14.9,15.3,14.85,15.2,4455460 ST8,20200601,12,12,12,12,19090 STB,20200601,10.4,10.75,10.35,10.75,18020090 STG,20200601,15,15,15,15,60 STK,20200601,17,17.35,17,17.25,120700 SVC,20200601,65.274,70.006,65.274,65.372,30 SVI,20200601,74.9,79.9,74.9,74.9,960 SVT,20200601,12.55,12.55,12.55,12.55,1100 SZC,20200601,21.7,22.5,21.7,22.35,1469570 SZL,20200601,41,42,41,42,118130 TAC,20200601,37.2,37.5,36.2,37,32740 TBC,20200601,23.95,24,23.9,24,1560 TCB,20200601,20.8,21.3,20.8,21.3,2341100 TCD,20200601,9.25,9.25,8.43,9,3150 TCH,20200601,21.3,21.65,21.2,21.35,1314330 TCL,20200601,23.151,24.077,22.78,24.077,142249 TCM,20200601,17.5,18,17.5,18,692240 TCO,20200601,9.711,9.711,9.615,9.615,52 TCR,20200601,2.67,2.67,2.6,2.62,4030 TCT,20200601,31.6,32,31.6,32,3610 TDC,20200601,8.06,8.1,8.01,8.06,141630 TDG,20200601,1.87,1.89,1.78,1.83,868250 TDH,20200601,8.9,9.24,8.8,9.13,2019710 TDM,20200601,21.5,21.9,21.5,21.75,89010 TDW,20200601,26.64,26.64,26.64,26.64,0 TEG,20200601,6,6,5.72,5.72,125610 TGG,20200601,1,1,1,1,140030 THG,20200601,44.443,46.242,43.678,44.937,8403 THI,20200601,27.5,27.5,27.5,27.5,10 TIP,20200601,21.5,22.55,21.5,22.55,424950 TIX,20200601,31.4,31.4,31.4,31.4,10 TLD,20200601,6.094,6.094,5.994,5.994,127417 TLG,20200601,31.6,32.2,31.4,31.45,142120 TLH,20200601,3.38,3.56,3.31,3.5,887850 TMP,20200601,33.575,34.964,33.575,33.623,919 TMS,20200601,25.65,25.8,25.6,25.75,7120 TMT,20200601,5.55,5.7,5.4,5.7,1050 TN1,20200601,64.2,64.8,64.2,64.8,3040 TNA,20200601,18.6,19.1,18.4,19,694970 TNC,20200601,18.7,20.6,18.7,19.15,2960 TNI,20200601,12.2,12.75,11.35,11.35,1819050 TNT,20200601,1.73,1.73,1.71,1.73,448770 TPB,20200601,20.8,21.4,20.8,21.3,150440 TPC,20200601,8.49,8.49,8.2,8.2,740 TRA,20200601,57.749,57.945,57.454,57.454,6822 TRC,20200601,28.1,28.9,28,28.3,8150 TS4,20200601,3.02,3.24,3.01,3.2,37580 TSC,20200601,2.6,2.7,2.6,2.7,2856430 TTB,20200601,5.49,5.49,5.15,5.49,1156540 TTE,20200601,13.9,13.9,13.9,13.9,0 TTF,20200601,3.1,3.11,3.05,3.11,1877530 TV2,20200601,79.1,80.8,79,80,37730 TVB,20200601,10.8,10.8,10.6,10.6,2362730 TVS,20200601,10.8,10.95,10.7,10.95,13560 TVT,20200601,19.4,19.8,19.4,19.8,910 TYA,20200601,12.8,12.9,12.7,12.8,10540 UDC,20200601,2.8,2.95,2.8,2.9,70450 UIC,20200601,38.3,38.3,37.2,37.7,25500 VAF,20200601,7.141,7.141,7.141,7.141,10 VCB,20200601,85.5,86.7,85.5,86.5,725310 VCF,20200601,217.1,220,217,220,90 VCI,20200601,23,23.6,22.9,23.55,272620 VDP,20200601,38.85,38.85,38.85,38.85,0 VDS,20200601,6,6.19,6,6.19,2680 VFG,20200601,39,39.2,38.2,38.25,260 VGC,20200601,18.75,19.05,18.75,18.8,167840 VHC,20200601,33.6,34.2,33.6,33.95,515590 VHM,20200601,77.4,79.5,77.3,79.1,3254070 VIC,20200601,97,97.2,96.5,97.2,481490 VID,20200601,5.48,5.48,5.48,5.48,52800 VIP,20200601,5.1,5.14,5.06,5.11,68970 VIS,20200601,19.1,19.2,19.1,19.1,90 VJC,20200601,113,114,112.9,113.3,406510 VMD,20200601,20.5,20.5,20.5,20.5,20 VND,20200601,12.85,13,12.8,13,563870 VNE,20200601,4.97,4.98,4.85,4.9,150860 VNG,20200601,13.6,13.75,13.35,13.75,197570 VNL,20200601,14.6,14.6,14.6,14.6,0 VNM,20200601,113.602,115.478,113.602,114.589,1060818 VNS,20200601,9.94,10.4,9.94,10.2,35880 VOS,20200601,1.44,1.51,1.4,1.48,875630 VPB,20200601,23.75,24.55,23.4,24.55,8948760 VPD,20200601,15,15,14.05,14.9,24900 VPG,20200601,19.4,19.4,18.4,19.05,17390 VPH,20200601,4.46,4.46,4.31,4.43,146320 VPI,20200601,42.6,42.95,42.45,42.6,722260 VPS,20200601,10.3,10.4,10,10,2400 VRC,20200601,6.47,6.75,6.47,6.68,459780 VRE,20200601,28,28.05,27.65,27.8,3992550 VSC,20200601,29,29,28.1,28.6,95840 VSH,20200601,17.6,17.95,17.5,17.6,56200 VSI,20200601,22.476,23.413,22.383,22.664,5072 VTB,20200601,11,11,10.6,10.6,3260 VTO,20200601,7.72,7.76,7.7,7.7,17960 YBM,20200601,5.01,5.01,5.01,5.01,12070 YEG,20200601,59.5,59.5,58,58.5,23130 AAA,20200529,12.5,12.6,12.4,12.45,2407030 AAM,20200529,11.8,11.8,11.8,11.8,330 ABS,20200529,13.491,13.491,13.106,13.491,117694 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,20200529,12.621,12.669,12.245,12.433,408286 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,20200529,9.186,9.195,8.735,8.974,60594 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,20200529,21.767,22.157,21.669,21.962,270818 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,20200529,17.663,17.71,17.289,17.57,422115 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,20200529,25.78,25.78,25.444,25.684,78589 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,20200529,28.084,28.084,27.71,28.084,28938 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,20200529,10.832,10.923,10.559,10.878,91750 HAI,20200529,3,3.15,2.99,3.06,2776770 HAP,20200529,2.876,2.876,2.848,2.876,11850 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,20200529,21.338,21.875,21.184,21.875,755892 HHS,20200529,3.614,3.798,3.568,3.752,2034011 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,20200529,38.87,39.258,38.87,39.258,609 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 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 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,20200529,16.304,16.304,16.304,16.304,113 NBB,20200529,19.2,19.5,19,19.05,15540 NCT,20200529,61.2,61.8,61.2,61.6,4100 NHH,20200529,48.242,48.242,47.797,47.847,273221 NKG,20200529,7.71,7.8,7.68,7.68,2704170 NLG,20200529,22.855,22.855,22.463,22.708,976269 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,20200529,16.812,17.19,16.812,17.001,614565 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,20200529,22.019,22.068,21.775,22.068,40031 PAN,20200529,22.35,22.35,21.35,22,24650 PC1,20200529,17.2,17.7,17.15,17.3,774130 PDN,20200529,62.649,66.461,62.649,66.461,31 PDR,20200529,26,27.75,26,27.5,1528450 PET,20200529,8.46,8.48,8.22,8.3,262640 PGC,20200529,13.076,13.076,12.944,13.076,76396 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,20200529,7.492,8.276,7.404,8.276,1702 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,20200529,15.465,15.56,15.275,15.56,4163 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,20200529,70.006,71.978,70.006,70.006,4970 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,20200529,23.29,23.521,22.873,23.151,148588 TCM,20200529,17.65,17.7,17.2,17.6,723550 TCO,20200529,9.711,9.711,9.711,9.711,135 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,20200529,26.64,26.64,26.64,26.64,0 TEG,20200529,6,6.24,5.85,6.15,200950 TGG,20200529,0.88,0.94,0.88,0.94,602860 THG,20200529,44.263,44.802,43.273,43.273,11249 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,20200529,5.984,6.144,5.984,5.994,126726 TLG,20200529,31.8,32,31.55,31.65,153650 TLH,20200529,3.33,3.34,3.25,3.33,186940 TMP,20200529,34.054,35.731,34.054,35.731,219 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,20200529,56.963,57.749,56.963,57.749,1242 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,20200529,6.681,6.681,6.681,6.681,0 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,20200529,112.023,113.701,112.023,113.504,1219542 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,20200529,22.476,22.476,22.336,22.336,2189 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,20200528,13.347,13.443,13.009,13.395,106996 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,20200528,12.198,12.574,12.151,12.48,1027838 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,20200528,8.745,9.241,8.735,8.974,138141 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,20200528,21.62,21.913,21.425,21.718,230772 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,20200528,17.757,17.803,17.476,17.663,368904 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,20200528,26.213,26.309,25.876,25.973,70844 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,20200528,27.71,28.41,27.71,27.99,21436 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,20200528,10.514,10.923,10.514,10.832,329758 HAI,20200528,2.98,3.04,2.98,3,1616860 HAP,20200528,2.885,2.885,2.839,2.876,26908 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,20200528,20.993,21.415,20.877,21.261,487786 HHS,20200528,3.624,3.67,3.541,3.633,2288663 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,20200528,38.87,38.87,38.87,38.87,609 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 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 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,20200528,16.304,16.304,16.304,16.304,0 NBB,20200528,19.2,19.4,19.1,19.2,5640 NCT,20200528,61.2,62,61.2,61.8,22540 NHH,20200528,48.44,48.44,47.995,48.242,234671 NKG,20200528,7.7,7.82,7.7,7.71,2488300 NLG,20200528,22.708,22.953,22.61,22.855,823001 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,20200528,16.623,16.812,16.623,16.718,570257 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,20200528,22.068,22.361,22.019,22.019,88593 PAN,20200528,21.6,22.35,20.5,22.35,20490 PC1,20200528,17.2,17.5,17,17.2,774470 PDN,20200528,64.506,67.047,64.506,66.95,1811 PDR,20200528,24.7,26,24.7,26,1643320 PET,20200528,8.76,8.76,8.42,8.46,325020 PGC,20200528,13.164,13.164,12.811,13.076,8556 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,20200528,7.933,7.933,7.933,7.933,227 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,20200528,15.227,15.56,15.18,15.56,8221 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,20200528,72.964,73.457,69.513,69.513,17718 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,20200528,23.614,23.706,23.151,23.521,91852 TCM,20200528,17.6,17.7,16.8,17.65,1038360 TCO,20200528,9.134,9.134,9.134,9.134,0 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,20200528,26.64,26.64,26.64,26.64,0 TEG,20200528,6.09,6.29,5.94,6.24,217560 TGG,20200528,0.87,0.88,0.85,0.88,244130 THG,20200528,44.892,44.892,43.723,44.083,1945 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,20200528,5.904,6.044,5.904,5.994,218120 TLG,20200528,32.5,32.5,31.85,32,104730 TLH,20200528,3.3,3.34,3.26,3.33,130140 TMP,20200528,34.054,34.054,33.528,33.528,3424 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,20200528,57.847,57.847,56.963,56.963,2047 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,20200528,7.679,7.679,6.681,6.681,20 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,20200528,113.504,114.491,113.306,113.306,1017737 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,20200528,22.476,22.476,22.289,22.383,5499 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,20200527,13.732,13.732,13.298,13.347,115235 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,20200527,12.574,12.81,11.962,11.962,819746 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,20200527,9.057,9.149,8.643,8.965,157237 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,20200527,21.279,21.913,21.279,21.376,410023 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,20200527,17.71,18.037,17.476,17.803,1078806 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,20200527,26.261,26.646,25.973,26.213,120773 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,20200527,28.13,28.69,28.13,28.457,67051 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,20200527,10.377,10.559,10.331,10.331,74063 HAI,20200527,3.05,3.08,2.99,2.99,2602720 HAP,20200527,2.921,2.921,2.885,2.894,22889 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,20200527,21.722,21.722,21.108,21.108,1123989 HHS,20200527,3.78,3.817,3.532,3.559,6365610 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,20200527,38.87,38.87,38.87,38.87,0 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 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 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,20200527,18.488,18.488,16.304,16.304,1350 NBB,20200527,19.05,19.5,19.05,19.2,491910 NCT,20200527,61.7,61.7,61.1,61.1,12920 NHH,20200527,47.105,48.44,46.512,48.44,306349 NKG,20200527,7.74,7.82,7.68,7.72,4445620 NLG,20200527,23.099,23.491,22.659,22.659,1011975 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,20200527,16.718,17.001,16.623,16.623,682504 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,20200527,21.97,22.361,21.97,22.019,74000 PAN,20200527,22.2,22.5,21.9,21.9,67800 PC1,20200527,17.8,17.8,17.2,17.2,577340 PDN,20200527,67.243,67.243,62.649,67.145,5177 PDR,20200527,24.95,24.95,24.6,24.9,1282900 PET,20200527,9,9,8.7,8.76,288570 PGC,20200527,13.164,13.164,12.988,12.988,48927 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,20200527,7.933,8.056,7.844,7.844,7147 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,20200527,15.512,15.56,15.227,15.56,20479 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,20200527,72.964,74.936,69.316,69.316,132 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,20200527,24.494,24.494,22.78,23.614,120922 TCM,20200527,18.1,18.2,17.5,17.65,1151300 TCO,20200527,9.134,9.134,9.134,9.134,177 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,20200527,25.16,26.64,25.16,26.64,1044 TEG,20200527,5.56,5.94,5.56,5.94,244650 TGG,20200527,0.85,0.87,0.84,0.87,167670 THG,20200527,44.083,44.982,44.083,44.533,3435 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,20200527,6.094,6.094,5.994,5.994,81735 TLG,20200527,32,32.8,32,32.2,156540 TLH,20200527,3.25,3.45,3.25,3.3,169360 TMP,20200527,34.007,34.007,34.007,34.007,42 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,20200527,57.945,57.945,57.945,57.945,1466 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,20200527,7.18,7.18,7.18,7.18,10 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,20200527,116.169,116.267,113.504,113.504,1122956 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,20200527,22.944,22.944,21.352,22.383,1292 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,20200526,13.684,13.732,13.347,13.732,164307 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,20200526,12.716,12.81,12.339,12.527,791496 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,20200526,9.195,9.655,8.735,9.149,260449 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,20200526,21.572,21.572,21.23,21.279,323312 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,20200526,17.663,17.757,17.57,17.616,906986 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,20200526,25.973,26.261,25.876,26.069,159174 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,20200526,27.244,27.897,26.871,27.897,30567 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,20200526,9.967,10.559,9.967,10.377,171931 HAI,20200526,3.05,3.12,3.02,3.05,1901490 HAP,20200526,2.83,2.894,2.83,2.885,14413 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,20200526,21.798,22.029,21.491,21.607,726683 HHS,20200526,3.826,3.835,3.761,3.78,5110646 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,20200526,39.161,39.161,38.87,38.87,134 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 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 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,20200526,15.528,17.323,15.528,17.323,835 NBB,20200526,19.35,19.35,19,19.1,24880 NCT,20200526,61.5,61.7,60.5,61.6,12570 NHH,20200526,46.463,48.44,46.463,47.105,242834 NKG,20200526,7.9,7.9,7.66,7.73,2691160 NLG,20200526,22.904,23.344,22.561,23.099,1076309 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,20200526,16.434,16.906,16.245,16.623,533318 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,20200526,21.775,21.97,21.482,21.97,60543 PAN,20200526,23,23,22.4,22.5,18970 PC1,20200526,17.5,17.7,17.3,17.55,1129300 PDN,20200526,64.506,67.438,64.506,66.461,1371 PDR,20200526,24.55,24.85,24.55,24.85,614970 PET,20200526,8.8,9.01,8.64,8.93,313820 PGC,20200526,12.723,13.164,12.723,13.12,31339 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,20200526,8.373,8.373,8.109,8.365,272 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,20200526,15.18,15.465,15.18,15.465,17138 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,20200526,68.133,72.866,68.133,70.992,446 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,20200526,24.123,24.123,23.151,23.984,250515 TCM,20200526,17.6,18,17.3,18,1550540 TCO,20200526,9.384,9.384,9.384,9.384,0 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,20200526,27.38,27.38,24.667,27.035,557 TEG,20200526,5.55,5.56,5.1,5.56,200280 TGG,20200526,0.86,0.87,0.84,0.87,474740 THG,20200526,43.453,44.488,43.453,44.083,4013 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,20200526,6.004,6.064,5.994,6.044,94136 TLG,20200526,31.8,32.5,31.7,31.85,137710 TLH,20200526,3.23,3.32,3.23,3.24,244870 TMP,20200526,34.054,34.054,33.911,33.911,3257 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,20200526,56.472,58.338,56.472,57.945,1863 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,20200526,6.711,6.711,6.711,6.711,0 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,20200526,116.465,116.465,113.701,116.07,996126 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,20200526,24.162,24.162,22.944,22.944,85 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,20200525,13.395,13.78,13.395,13.684,162221 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,20200525,11.774,12.621,11.68,12.621,1537245 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,20200525,10.115,10.575,9.195,9.195,215047 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,20200525,21.23,21.669,21.084,21.23,214851 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,20200525,18.037,18.13,17.663,17.71,439834 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,20200525,25.395,25.78,25.299,25.78,71551 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,20200525,25.751,27.104,25.751,27.104,27813 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,20200525,9.922,10.013,9.74,9.967,47435 HAI,20200525,3.04,3.14,3.01,3.05,3498690 HAP,20200525,2.812,2.867,2.812,2.857,34553 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,20200525,20.187,21.338,19.764,21.338,1247092 HHS,20200525,3.863,3.955,3.807,3.817,3244595 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,20200525,39.161,39.161,39.161,39.161,217 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 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 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,20200525,16.207,16.207,16.207,16.207,10 NBB,20200525,19.05,19.45,19,19.05,12730 NCT,20200525,61.2,61.5,61.2,61.2,9090 NHH,20200525,48.44,48.44,46.463,46.463,244533 NKG,20200525,7.6,7.91,7.57,7.7,4025600 NLG,20200525,22.904,22.904,22.512,22.561,419745 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,20200525,16.529,16.623,16.245,16.529,114841 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,20200525,20.994,21.873,20.994,21.14,73283 PAN,20200525,21.95,23,21.95,23,26170 PC1,20200525,16.8,16.9,16.6,16.9,394950 PDN,20200525,64.506,64.506,64.506,64.506,829 PDR,20200525,24.85,25,24.55,24.55,678170 PET,20200525,9,9.11,8.8,8.8,633910 PGC,20200525,12.546,12.988,12.546,12.634,38526 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,20200525,8.188,8.197,7.668,8.188,488 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,20200525,15.37,15.465,15.085,15.465,37922 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,20200525,72.964,75.824,68.133,68.133,30618 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,20200525,22.549,22.549,22.549,22.549,114691 TCM,20200525,16.3,17.4,16.15,17.4,1698600 TCO,20200525,8.846,9.384,8.846,9.384,1737 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,20200525,24.667,25.752,24.667,25.752,1277 TEG,20200525,5.43,5.43,4.8,5.2,251600 TGG,20200525,0.84,0.86,0.83,0.86,246580 THG,20200525,44.083,44.083,43.363,43.363,2501 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,20200525,6.044,6.064,5.994,6.044,109911 TLG,20200525,32.2,32.2,31.75,31.8,191060 TLH,20200525,3.23,3.24,3.17,3.23,185220 TMP,20200525,33.911,33.911,33.049,33.911,2892 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,20200525,57.847,58.927,56.963,58.731,4429 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,20200525,6.711,6.711,6.711,6.711,10 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,20200525,113.01,116.07,112.615,116.07,1602706 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,20200525,22.944,22.944,22.476,22.664,139 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,20200522,13.491,13.684,13.25,13.684,235606 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,20200522,11.774,12.198,11.585,11.821,854069 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,20200522,9.241,9.885,9.241,9.885,715403 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,20200522,21.572,21.962,21.181,21.23,251312 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,20200522,17.523,18.504,17.196,17.757,2057236 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,20200522,25.492,25.636,25.011,25.395,86552 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,20200522,25.751,25.751,25.378,25.564,13837 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,20200522,9.967,9.967,9.74,9.922,38515 HAI,20200522,3.01,3.02,2.97,3.01,1598570 HAP,20200522,2.848,2.876,2.848,2.867,14807 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,20200522,20.532,20.532,19.956,19.956,752570 HHS,20200522,3.899,3.899,3.789,3.789,2338717 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,20200522,40.227,40.227,40.227,40.227,0 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 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 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,20200522,17.42,17.42,17.42,17.42,10 NBB,20200522,19.2,19.2,19.1,19.2,8240 NCT,20200522,61.3,61.5,61.2,61.2,17290 NHH,20200522,48.44,48.588,47.946,48.44,240477 NKG,20200522,7.35,7.46,7.25,7.44,5508610 NLG,20200522,23.099,23.197,22.463,22.512,831031 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,20200522,16.576,16.812,16.387,16.481,138409 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,20200522,21.97,22.166,20.75,20.75,74471 PAN,20200522,22,22.4,21.9,21.9,29270 PC1,20200522,16.8,17,16.75,16.8,720070 PDN,20200522,64.506,64.506,64.506,64.506,819 PDR,20200522,24.95,25.05,24.65,24.85,819790 PET,20200522,9.2,9.39,9.08,9.11,323230 PGC,20200522,12.369,12.634,12.369,12.634,48158 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,20200522,8.144,8.188,8.109,8.188,5423 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,20200522,15.56,15.56,15.275,15.56,8822 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,20200522,69.119,72.964,69.119,72.964,20497 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,20200522,21.021,21.299,20.65,21.113,78656 TCM,20200522,16.35,16.6,16.2,16.3,598990 TCO,20200522,9.384,9.384,8.173,9.384,426 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,20200522,24.667,24.667,24.667,24.667,10 TEG,20200522,5.08,5.08,5.08,5.08,14770 TGG,20200522,0.85,0.86,0.84,0.86,67710 THG,20200522,44.083,44.263,43.363,43.993,1467 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,20200522,6.144,6.144,5.994,6.044,108630 TLG,20200522,32.9,33,31.9,32.2,282830 TLH,20200522,3.28,3.28,3.2,3.23,177540 TMP,20200522,32.091,32.091,31.707,31.707,2829 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,20200522,57.454,57.945,56.472,57.847,631 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,20200522,6.28,6.28,6.28,6.28,0 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,20200522,112.912,113.306,112.023,112.912,1097333 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,20200522,23.132,23.132,20.603,22.148,5488 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,20200521,13.298,13.587,13.298,13.491,231300 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,20200521,12.198,12.245,11.68,11.962,1294904 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,20200521,9.241,9.241,9.195,9.241,483076 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,20200521,22.206,22.206,21.62,21.62,213663 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,20200521,17.663,17.757,17.523,17.663,631000 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,20200521,25.588,25.78,25.492,25.492,38452 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,20200521,26.451,26.451,25.658,25.844,6195 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,20200521,10.013,10.104,9.922,9.967,80544 HAI,20200521,3.19,3.19,2.99,3.01,3101150 HAP,20200521,2.876,2.903,2.857,2.876,71756 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,20200521,20.302,20.647,20.302,20.532,344373 HHS,20200521,3.826,3.936,3.798,3.863,1593210 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,20200521,40.227,40.227,40.227,40.227,0 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 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 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,20200521,18.682,18.682,18.682,18.682,0 NBB,20200521,19.15,19.45,19.15,19.35,12270 NCT,20200521,62,62,61.2,61.2,14860 NHH,20200521,48.489,50.615,47.006,48.44,261143 NKG,20200521,7.2,7.24,7.1,7.14,1728890 NLG,20200521,22.708,23.344,22.708,23.099,1215304 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,20200521,16.67,16.906,16.576,16.623,224865 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,20200521,22.459,22.556,22.068,22.263,39130 PAN,20200521,22.45,22.5,22,22,38970 PC1,20200521,17.1,17.2,16.6,16.8,515100 PDN,20200521,62.551,62.551,62.551,62.551,205 PDR,20200521,24.953,24.953,24.687,24.953,657307 PET,20200521,8.68,9.28,8.68,9.18,612220 PGC,20200521,12.369,12.369,12.369,12.369,3610 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,20200521,7.492,8.171,7.298,8.021,3369 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,20200521,15.465,15.56,15.37,15.56,2487 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,20200521,69.218,69.218,69.119,69.218,14513 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,20200521,21.53,21.53,20.65,20.928,40484 TCM,20200521,16.65,16.7,16.3,16.35,860080 TCO,20200521,8.778,8.778,8.778,8.778,94 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,20200521,25.16,25.654,24.075,24.124,132 TEG,20200521,4.75,4.75,4.75,4.75,38100 TGG,20200521,0.86,0.86,0.83,0.86,284220 THG,20200521,44.982,44.982,43.363,43.858,333 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,20200521,6.044,6.094,5.994,6.044,111302 TLG,20200521,33,33.4,32.85,32.9,89860 TLH,20200521,3.28,3.3,3.16,3.27,280530 TMP,20200521,33.049,33.049,31.995,31.995,271 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,20200521,54.999,59.32,54.999,57.454,2271 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,20200521,6.28,6.28,6.28,6.28,0 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,20200521,112.517,113.504,112.023,113.504,1602939 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,20200521,22.383,23.413,22.148,22.148,13027 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,20200520,13.973,14.069,13.347,13.347,236468 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,20200520,11.114,11.727,11.02,11.727,1950000 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,20200520,8.671,8.671,8.643,8.671,425820 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,20200520,21.084,21.962,21.084,21.962,392013 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,20200520,17.757,17.757,17.57,17.757,547829 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,20200520,25.492,25.78,25.299,25.684,85907 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,20200520,26.031,26.031,25.564,25.891,7245 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,20200520,10.013,10.013,9.831,9.967,52839 HAI,20200520,2.98,3.1,2.95,3.08,2264450 HAP,20200520,2.912,2.912,2.812,2.876,9002 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,20200520,20.494,20.647,20.302,20.302,566750 HHS,20200520,3.771,3.826,3.771,3.798,1136134 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,20200520,39.355,40.227,39.355,40.227,103 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 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 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,20200520,16.984,18.682,16.498,18.682,8531 NBB,20200520,19.1,19.25,19.05,19.25,11740 NCT,20200520,61.5,61.6,61.4,61.4,11890 NHH,20200520,47.056,48.489,46.957,48.489,261224 NKG,20200520,7.29,7.3,7,7.17,1152930 NLG,20200520,23.393,23.393,22.806,23.197,853752 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,20200520,16.576,16.718,16.529,16.576,89802 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,20200520,22.703,22.703,21.97,22.166,49002 PAN,20200520,22.7,22.9,22.3,22.4,45790 PC1,20200520,17,17.3,17,17.1,260460 PDN,20200520,64.506,64.506,62.454,63.04,2998 PDR,20200520,24.51,24.864,24.289,24.864,696635 PET,20200520,8.45,8.7,8.4,8.68,398240 PGC,20200520,12.546,12.546,12.369,12.369,67930 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,20200520,8.021,8.021,7.624,7.844,408 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,20200520,15.275,15.56,15.18,15.56,6819 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,20200520,71.978,71.978,69.02,69.02,12850 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,20200520,21.113,21.484,20.743,21.021,72782 TCM,20200520,16.1,16.5,16.1,16.5,1018870 TCO,20200520,8.211,8.211,8.211,8.211,1144 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,20200520,25.16,25.16,25.16,25.16,0 TEG,20200520,4.39,4.44,4.39,4.44,84010 TGG,20200520,0.87,0.88,0.85,0.87,150810 THG,20200520,43.553,44.25,42.943,43.553,14752 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,20200520,6.084,6.094,5.994,6.044,124374 TLG,20200520,32.9,33,32.65,32.8,79180 TLH,20200520,3.3,3.3,3.18,3.22,120690 TMP,20200520,32.57,33.049,31.612,31.612,2161 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,20200520,55.981,56.963,55.981,56.963,2159 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,20200520,6.28,6.28,6.28,6.28,10 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,20200520,111.036,112.912,111.036,112.517,1215490 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,20200520,23.787,23.787,23.787,23.787,0 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,20200519,13.877,14.166,13.828,13.973,235876 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,20200519,11.02,11.538,10.926,10.973,1007136 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,20200519,7.54,8.11,7.54,8.11,107083 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,20200519,21.572,21.816,21.181,21.279,422224 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,20200519,18.037,18.13,17.616,17.757,631867 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,20200519,26.165,26.165,25.299,25.395,128539 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,20200519,25.844,26.124,25.844,25.938,589 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,20200519,10.104,10.195,9.831,10.013,156189 HAI,20200519,3,3.03,2.95,2.96,1951810 HAP,20200519,2.921,2.921,2.848,2.876,69642 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,20200519,20.877,21.031,20.57,20.57,810206 HHS,20200519,3.863,3.899,3.771,3.78,2642619 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,20200519,39.743,39.743,39.743,39.743,10 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 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 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,20200519,17.954,17.954,17.469,17.469,1844 NBB,20200519,19.1,19.3,19.1,19.1,20560 NCT,20200519,61.9,62.9,61.2,61.6,25200 NHH,20200519,47.056,47.155,46.463,47.056,257795 NKG,20200519,7.4,7.51,7.28,7.29,2703600 NLG,20200519,23.295,23.491,22.708,23.393,1170270 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,20200519,16.718,16.859,16.576,16.576,136492 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,20200519,22.459,23.045,22.459,22.459,37993 PAN,20200519,22.95,23.3,22.85,22.85,18510 PC1,20200519,17.5,17.6,17,17.1,608140 PDN,20200519,63.529,63.529,63.04,63.04,72 PDR,20200519,24.776,24.953,24.643,24.732,726481 PET,20200519,8,8.43,8,8.2,370640 PGC,20200519,12.369,12.546,12.104,12.369,99734 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,20200519,8.171,8.171,7.421,8.153,113 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,20200519,15.417,15.702,15.37,15.654,5186 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,20200519,71.978,72.964,71.978,71.978,7657 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,20200519,20.743,20.836,20.373,20.836,52038 TCM,20200519,16.5,16.6,16.05,16.05,697060 TCO,20200519,7.682,7.682,7.682,7.682,10 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,20200519,25.16,25.16,25.16,25.16,0 TEG,20200519,3.88,4.15,3.88,4.15,79240 TGG,20200519,0.88,0.88,0.86,0.87,309010 THG,20200519,43.248,43.553,42.682,43.553,16887 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,20200519,5.944,6.134,5.944,6.044,42409 TLG,20200519,32.95,33.3,32.4,32.65,259080 TLH,20200519,3.27,3.33,3.26,3.3,344990 TMP,20200519,31.612,32.57,31.133,32.57,835 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,20200519,55.981,56.079,55.981,56.079,5050 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,20200519,5.869,5.869,5.869,5.869,10 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,20200519,112.319,112.912,110.839,111.135,1451276 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,20200519,21.54,23.975,21.54,23.787,3855 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,20200518,13.973,14.262,13.684,13.877,135096 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,20200518,11.067,11.067,10.832,10.973,374844 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,20200518,7.54,7.586,7.54,7.586,32733 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,20200518,21.474,21.669,21.279,21.474,435471 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,20200518,18.037,18.177,17.757,17.757,1002686 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,20200518,24.289,24.914,24.241,24.578,67009 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,20200518,25.191,26.591,25.191,25.191,7599 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,20200518,10.058,10.149,9.967,10.104,42568 HAI,20200518,3.09,3.09,2.96,2.98,2887820 HAP,20200518,2.784,2.949,2.757,2.867,161593 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,20200518,20.494,20.839,20.263,20.647,516526 HHS,20200518,3.835,3.844,3.743,3.78,2476029 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,20200518,39.743,39.743,39.743,39.743,0 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 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 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,20200518,17.954,17.954,17.954,17.954,10 NBB,20200518,19.4,19.4,19,19.1,34950 NCT,20200518,60,62,59.9,61.5,9780 NHH,20200518,47.253,47.451,45.474,47.056,235136 NKG,20200518,7.04,7.38,6.85,7.26,2880380 NLG,20200518,23.687,23.687,22.414,23.001,1219452 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,20200518,16.34,16.718,16.34,16.576,149250 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,20200518,21.775,22.459,21.678,22.459,121312 PAN,20200518,23,23,22.5,22.95,30280 PC1,20200518,17.3,17.6,16.9,17.5,601740 PDN,20200518,62.454,62.942,62.356,62.942,460 PDR,20200518,24.422,24.776,24.422,24.732,529876 PET,20200518,7.9,7.95,7.8,7.88,73010 PGC,20200518,12.369,12.546,12.369,12.369,27288 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,20200518,8.268,8.285,7.844,7.853,4765 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,20200518,15.749,15.844,15.607,15.749,2182 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,20200518,72.964,72.964,71.978,72.077,11288 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,20200518,20.187,20.465,19.956,20.187,40710 TCM,20200518,16.1,16.5,15.6,16.1,649020 TCO,20200518,7.182,7.182,7.182,7.182,10 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,20200518,25.654,25.654,25.16,25.16,20 TEG,20200518,3.88,3.88,3.88,3.88,4990 TGG,20200518,0.86,0.89,0.86,0.88,231010 THG,20200518,42.246,42.595,42.246,42.595,15464 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,20200518,5.694,6.094,5.694,5.994,187202 TLG,20200518,33,33.05,32.15,32.6,302980 TLH,20200518,3.25,3.42,3.14,3.27,296450 TMP,20200518,31.612,31.612,31.612,31.612,136 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,20200518,55.981,56.57,55.883,56.57,1588 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,20200518,5.488,5.488,5.488,5.488,10 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,20200518,109.358,110.345,107.582,109.654,910209 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,20200518,22.429,22.429,22.429,22.429,0 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,20200515,14.021,14.455,13.877,14.166,263904 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,20200515,11.303,11.303,10.973,11.02,256365 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,20200515,7.54,7.586,7.365,7.586,14202 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,20200515,20.791,22.157,20.693,21.279,677153 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,20200515,18.177,18.317,17.757,18.224,1008090 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,20200515,25.251,25.251,24.289,24.914,123403 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,20200515,25.378,25.424,25.191,25.191,5509 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,20200515,10.104,10.195,10.013,10.058,63429 HAI,20200515,3.1,3.17,2.95,3.02,4693420 HAP,20200515,2.812,2.821,2.775,2.812,71022 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,20200515,21.184,21.491,20.494,20.494,1174199 HHS,20200515,4.083,4.083,3.835,3.835,2857545 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,20200515,39.743,39.743,39.743,39.743,0 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 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 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,20200515,17.954,17.954,17.954,17.954,0 NBB,20200515,19.4,20.7,19,19.2,13120 NCT,20200515,60,60,59.8,59.9,7330 NHH,20200515,47.253,47.649,47.253,47.253,246536 NKG,20200515,7.23,7.27,6.9,7,2391070 NLG,20200515,24.176,24.176,22.512,23.687,2396935 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,20200515,16.765,16.859,16.434,16.576,304239 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,20200515,22.459,22.556,21.775,21.775,68859 PAN,20200515,23.35,23.5,22.8,23,20510 PC1,20200515,16.9,17.4,16.7,17.1,803410 PDN,20200515,62.551,62.551,62.551,62.551,358 PDR,20200515,24.776,24.997,24.51,24.776,657285 PET,20200515,7.7,8.14,7.7,7.98,185250 PGC,20200515,12.634,12.634,12.369,12.369,12054 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,20200515,7.933,8.268,7.933,8.268,635 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,20200515,15.56,15.797,15.465,15.465,6250 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,20200515,71.978,72.964,71.978,72.471,12464 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,20200515,20.558,20.65,20.002,20.187,48658 TCM,20200515,16.65,16.65,16.05,16.1,762900 TCO,20200515,7.711,7.711,6.721,6.721,1050 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,20200515,23.976,23.976,23.976,23.976,91 TEG,20200515,3.63,3.63,3.6,3.63,86890 TGG,20200515,0.93,0.93,0.87,0.87,369580 THG,20200515,42.595,42.943,42.334,42.334,13283 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,20200515,6.194,6.194,5.594,5.984,102584 TLG,20200515,34.2,34.2,32.9,33,157160 TLH,20200515,3.45,3.49,3.28,3.28,338810 TMP,20200515,31.612,31.612,31.612,31.612,1555 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,20200515,55.981,56.472,55.883,56.374,2607 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,20200515,5.136,5.136,5.136,5.136,0 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,20200515,111.53,112.023,107.977,109.358,2350806 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,20200515,22.429,22.429,22.429,22.429,214 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,20200514,14.166,14.455,13.877,14.021,211013 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,20200514,11.209,11.303,11.114,11.303,320647 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,20200514,7.632,7.678,7.54,7.54,17867 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,20200514,20.498,20.791,20.4,20.791,295559 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,20200514,18.411,18.411,18.037,18.177,607696 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,20200514,24.049,25.684,24.049,25.251,149683 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,20200514,25.191,25.378,25.191,25.378,5638 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,20200514,10.013,10.286,10.013,10.104,61913 HAI,20200514,3.03,3.17,3,3.1,5099870 HAP,20200514,2.748,2.812,2.739,2.812,48253 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,20200514,19.419,20.916,19.266,20.916,1410113 HHS,20200514,3.945,4.139,3.927,4.001,3022048 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,20200514,39.743,39.743,39.743,39.743,0 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 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 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,20200514,17.954,17.954,17.954,17.954,0 NBB,20200514,18.65,19.95,18.65,19.45,17890 NCT,20200514,59.7,60,59.2,60,38340 NHH,20200514,47.649,48.143,46.463,47.253,257663 NKG,20200514,7.27,7.51,7.15,7.25,1526070 NLG,20200514,23.785,24.176,23.785,24.176,871294 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,20200514,17.001,17.095,16.812,16.859,137678 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,20200514,22.605,23.191,22.41,22.41,66442 PAN,20200514,22.9,23.2,22.5,23,35740 PC1,20200514,16.7,17.1,16.7,16.9,379940 PDN,20200514,60.792,63.529,60.792,63.529,286 PDR,20200514,24.068,24.776,24.068,24.776,604904 PET,20200514,7.59,7.62,7.5,7.62,115540 PGC,20200514,12.369,12.546,12.369,12.546,47501 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,20200514,7.933,7.933,7.933,7.933,11 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,20200514,15.939,15.939,15.56,15.56,12975 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,20200514,71.978,71.978,71.88,71.978,3164 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,20200514,20.836,20.836,19.447,20.65,106981 TCM,20200514,16.6,17,16.3,16.65,946380 TCO,20200514,7.211,7.211,7.211,7.211,10 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,20200514,23.187,24.174,23.187,24.174,1206 TEG,20200514,3.4,3.4,3.35,3.4,95850 TGG,20200514,0.84,0.89,0.83,0.89,647050 THG,20200514,42.595,42.682,42.421,42.421,23856 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,20200514,6.294,6.294,5.904,5.904,69043 TLG,20200514,34.3,35.1,33.9,34.2,376620 TLH,20200514,3.3,3.45,3.24,3.45,1557770 TMP,20200514,31.133,31.612,31.133,31.612,418 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,20200514,56.668,56.668,56.177,56.177,4388 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,20200514,5.136,5.136,5.136,5.136,0 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,20200514,111.135,112.418,111.036,111.53,1416170 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,20200514,23.366,23.366,22.944,22.944,256 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,20200513,14.647,14.888,14.166,14.455,175939 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,20200513,11.256,11.491,11.114,11.256,568933 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,20200513,7.632,7.659,7.356,7.632,36604 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,20200513,20.693,20.84,20.498,20.644,379893 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,20200513,18.691,19.532,18.551,18.691,677792 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,20200513,25.347,25.78,25.011,25.732,154454 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,20200513,25.285,25.471,25.098,25.378,12808 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,20200513,9.876,10.286,9.876,10.24,89519 HAI,20200513,2.89,3.05,2.87,2.97,4463180 HAP,20200513,2.721,2.83,2.721,2.794,31607 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,20200513,19.227,19.918,19.189,19.573,516344 HHS,20200513,3.89,4.065,3.817,3.955,2717374 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,20200513,39.743,39.743,39.743,39.743,21 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 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 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,20200513,17.954,17.954,17.954,17.954,10 NBB,20200513,20.5,20.5,19.5,19.5,348890 NCT,20200513,59.6,59.9,59.6,59.9,18820 NHH,20200513,49.428,49.428,47.55,47.649,253900 NKG,20200513,6.85,7.32,6.85,7.27,4270730 NLG,20200513,23.785,24.568,23.148,24.127,1675629 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,20200513,16.812,17.284,16.623,17.095,387614 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,20200513,22.947,23.045,22.752,22.947,56191 PAN,20200513,23.5,23.5,22.5,22.9,44060 PC1,20200513,16.7,17.35,16.3,17,831140 PDN,20200513,63.333,64.995,60.694,60.694,1033 PDR,20200513,23.537,24.333,23.272,24.245,1018265 PET,20200513,7.3,7.59,7.3,7.53,119650 PGC,20200513,12.148,12.369,12.104,12.369,62237 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,20200513,7.439,7.915,7.413,7.906,8962 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,20200513,16.129,16.129,15.56,15.939,7220 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,20200513,68.133,72.964,68.133,71.978,12474 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,20200513,21.16,21.16,20.373,20.836,286517 TCM,20200513,17,17.5,16.7,16.8,1767370 TCO,20200513,7.75,7.75,7.75,7.75,0 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,20200513,22.94,22.94,22.94,22.94,10 TEG,20200513,2.78,3.18,2.78,3.18,30040 TGG,20200513,0.84,0.84,0.83,0.84,354900 THG,20200513,42.508,42.943,41.985,42.595,23615 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,20200513,6.394,6.394,5.994,6.344,168555 TLG,20200513,33.95,34.9,33.95,34.55,433620 TLH,20200513,3.04,3.23,3.04,3.23,728450 TMP,20200513,32.57,32.57,30.75,30.75,428 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,20200513,55.588,56.374,55.588,56.374,31 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,20200513,5.136,5.136,5.136,5.136,0 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,20200513,111.727,113.504,108.569,112.221,2540777 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,20200513,23.787,23.787,23.787,23.787,11 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,20200512,14.696,14.888,14.455,14.888,164774 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,20200512,10.973,11.585,10.879,11.256,458130 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,20200512,7.595,7.77,7.356,7.632,66455 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,20200512,20.107,20.986,20.059,20.693,592358 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,20200512,17.757,18.971,17.757,18.971,991120 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,20200512,24.433,25.78,24.145,25.203,129059 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,20200512,25.378,25.564,25.191,25.378,8060 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,20200512,9.876,9.967,9.785,9.876,99604 HAI,20200512,2.83,2.94,2.82,2.89,2933710 HAP,20200512,2.748,2.784,2.73,2.784,79313 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,20200512,19.035,19.649,18.805,19.419,522154 HHS,20200512,3.909,3.927,3.844,3.899,2490652 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,20200512,36.98,39.743,36.98,39.743,52 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 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 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,20200512,17.615,17.615,17.615,17.615,62 NBB,20200512,18.15,19.4,18.15,19.2,71240 NCT,20200512,59.6,59.9,59.5,59.6,21830 NHH,20200512,45.968,47.946,45.869,47.649,253718 NKG,20200512,6.65,6.88,6.53,6.85,3064490 NLG,20200512,23.295,23.785,22.512,23.785,1541374 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,20200512,16.34,16.623,16.151,16.623,427571 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,20200512,22.117,23.435,21.775,23.045,105337 PAN,20200512,23.7,24,23.6,23.65,27890 PC1,20200512,16.4,16.7,16.2,16.6,522640 PDN,20200512,63.236,63.529,59.619,63.529,1320 PDR,20200512,23.36,23.758,23.183,23.67,1212249 PET,20200512,7.26,7.35,7.23,7.29,107010 PGC,20200512,12.016,12.104,11.927,12.104,43268 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,20200512,7.492,7.492,7.404,7.404,488 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,20200512,15.654,16.129,15.56,16.129,17591 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,20200512,72.964,76.908,72.964,72.964,7201 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,20200512,19.817,19.817,19.817,19.817,38767 TCM,20200512,16.2,16.75,16.05,16.75,1448730 TCO,20200512,7.75,7.75,7.75,7.75,10 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,20200512,22.94,22.94,22.94,22.94,497 TEG,20200512,2.85,2.98,2.85,2.98,60 TGG,20200512,0.84,0.84,0.81,0.84,288700 THG,20200512,42.334,43.553,42.334,43.292,7485 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,20200512,5.544,5.984,5.544,5.984,161428 TLG,20200512,34,34.3,33.7,33.9,239830 TLH,20200512,3,3.02,2.95,3.02,420820 TMP,20200512,31.133,31.133,30.654,30.654,6504 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,20200512,56.079,56.275,55.981,56.177,2556 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,20200512,5.136,5.136,5.136,5.136,0 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,20200512,107.088,112.912,106.003,112.418,2983455 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,20200512,23.975,23.975,23.975,23.975,11 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,20200511,14.358,14.937,13.973,14.358,238948 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,20200511,10.879,11.02,10.785,10.879,459605 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,20200511,7.595,7.595,7.448,7.595,11734 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,20200511,20.107,20.205,20.01,20.107,338822 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,20200511,17.757,18.411,17.663,17.757,441439 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,20200511,24.145,24.193,23.856,24.145,158706 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,20200511,0,25.658,25.191,25.378,6195 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,20200511,9.876,10.013,9.74,9.876,151510 HAI,20200511,2.85,2.88,2.8,2.85,2156670 HAP,20200511,2.739,2.739,2.711,2.739,13274 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,20200511,19.035,19.035,18.383,19.035,608244 HHS,20200511,3.881,3.973,3.826,3.881,3223732 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,20200511,39.743,39.743,39.743,39.743,0 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 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 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,20200511,0,16.498,16.498,16.498,10 NBB,20200511,18.15,19.1,17.9,18.15,7830 NCT,20200511,59.8,59.9,59.4,59.8,18230 NHH,20200511,45.968,48.539,45.771,45.968,224009 NKG,20200511,6.65,6.9,6.55,6.65,1376790 NLG,20200511,23.099,23.197,22.316,23.099,1078689 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,20200511,16.151,16.245,15.962,16.151,267903 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,20200511,22.019,22.263,21.58,22.019,80984 PAN,20200511,23.7,24.4,23.45,23.7,26320 PC1,20200511,16.7,17.1,16.15,16.7,1120310 PDN,20200511,63.529,63.529,63.529,63.529,0 PDR,20200511,23.493,23.493,22.918,23.493,736720 PET,20200511,7.26,7.28,7.2,7.26,42070 PGC,20200511,11.927,12.104,11.927,11.927,8930 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,20200511,0,7.095,7.078,7.095,11345 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,20200511,15.654,16.413,15.37,15.654,9844 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,20200511,72.964,75.922,70.992,72.964,20618 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,20200511,0,18.521,18.521,18.521,226024 TCM,20200511,15.7,15.8,15.25,15.7,686260 TCO,20200511,0,8.278,8.278,8.278,10 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,20200511,0,22.94,22.2,22.94,41 TEG,20200511,0,2.98,2.72,2.98,640 TGG,20200511,0.84,0.84,0.83,0.84,172390 THG,20200511,42.987,43.292,41.985,42.987,7841 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,20200511,5.594,5.764,5.315,5.594,158335 TLG,20200511,33.6,33.8,32.4,33.6,160810 TLH,20200511,2.97,3,2.93,2.97,45330 TMP,20200511,0,31.324,30.75,30.75,1023 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,20200511,0,56.275,55.981,55.981,2057 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,20200511,5.136,5.136,5.136,5.136,0 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,20200511,107.088,107.088,103.338,107.088,1815818 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,20200511,22.429,22.429,22.429,22.429,0 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,20200508,14.455,14.744,13.973,14.744,310849 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,20200508,11.067,11.397,10.832,10.879,773225 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,20200508,7.356,7.54,7.356,7.494,25534 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,20200508,20.303,20.498,20.107,20.107,418198 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,20200508,18.504,19.158,18.411,18.504,223972 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,20200508,23.327,24.433,23.327,23.664,104640 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,20200508,25.005,25.191,25.005,25.191,7974 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,20200508,9.74,9.922,9.603,9.831,109557 HAI,20200508,2.85,2.92,2.81,2.83,2780990 HAP,20200508,2.693,2.73,2.647,2.711,72490 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,20200508,18.767,18.882,18.344,18.421,507654 HHS,20200508,3.909,3.955,3.844,3.881,2555209 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,20200508,38.289,39.743,38.289,39.743,206 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 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 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,20200508,17.469,17.469,17.469,17.469,10 NBB,20200508,18.55,18.7,18.5,18.7,26150 NCT,20200508,59.5,59.8,59.3,59.4,22090 NHH,20200508,48.242,49.923,46.957,46.957,239749 NKG,20200508,6.8,6.83,6.66,6.66,2009290 NLG,20200508,21.876,22.659,21.533,22.512,1513963 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,20200508,16.34,16.34,15.915,16.056,258829 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,20200508,21.58,22.263,21.482,22.263,75556 PAN,20200508,24.5,25.8,24.15,24.6,44120 PC1,20200508,16,17,15.85,17,1169570 PDN,20200508,60.597,63.529,60.401,63.529,10968 PDR,20200508,23.095,23.183,22.741,23.006,655070 PET,20200508,7.29,7.29,7.2,7.2,45760 PGC,20200508,12.193,12.193,11.927,12.104,16603 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,20200508,7.536,7.668,7.492,7.58,2462 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,20200508,15.56,15.939,15.512,15.939,11257 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,20200508,77.599,77.599,68.034,72.964,20385 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,20200508,16.622,17.826,16.622,17.317,232913 TCM,20200508,15.6,15.7,15.2,15.35,721520 TCO,20200508,8.894,8.894,7.836,8.894,478 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,20200508,21.51,21.51,21.51,21.51,10 TEG,20200508,2.9,2.9,2.8,2.9,3290 TGG,20200508,0.83,0.85,0.83,0.84,242300 THG,20200508,42.682,42.856,42.29,42.421,20148 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,20200508,5.295,5.395,5.245,5.395,139788 TLG,20200508,31.45,32.4,31.45,32,307780 TLH,20200508,2.9,2.99,2.9,2.96,796570 TMP,20200508,30.654,31.899,30.558,30.75,1305 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,20200508,56.275,56.275,55.981,56.177,1965 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,20200508,5.136,5.136,5.136,5.136,10 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,20200508,103.14,106.2,102.647,103.634,3226131 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,20200508,22.429,22.429,22.429,22.429,32 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,20200507,15.418,15.418,14.455,14.744,114042 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,20200507,11.397,11.397,10.973,11.067,390418 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,20200507,7.356,7.402,7.356,7.356,14866 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,20200507,20.303,20.498,20.01,20.205,114464 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,20200507,18.411,19.672,18.364,18.457,629599 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,20200507,23.183,23.471,22.558,23.327,139839 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,20200507,25.005,25.098,24.771,25.005,9110 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,20200507,9.74,9.74,9.558,9.74,71734 HAI,20200507,2.97,2.99,2.82,2.82,2964410 HAP,20200507,2.739,2.739,2.647,2.73,83496 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,20200507,18.268,18.575,18.191,18.575,590044 HHS,20200507,3.918,3.955,3.872,3.881,2012593 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,20200507,40.518,40.518,40.227,40.227,887 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 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 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,20200507,20.381,20.381,18.051,18.051,7924 NBB,20200507,18.6,18.6,18.5,18.55,3510 NCT,20200507,59.5,60.4,59.5,59.5,32100 NHH,20200507,45.375,48.341,45.375,48.242,227580 NKG,20200507,6.7,6.83,6.66,6.77,2035010 NLG,20200507,21.974,21.974,21.533,21.827,786763 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,20200507,16.056,16.434,16.056,16.293,170912 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,20200507,21.775,21.775,21.531,21.531,81271 PAN,20200507,26,26,24.7,25.45,51430 PC1,20200507,16.15,16.15,15.5,16.15,1612260 PDN,20200507,57.371,61.574,57.371,59.619,18744 PDR,20200507,23.006,23.272,22.741,23.183,709304 PET,20200507,7.11,7.3,7.08,7.2,110980 PGC,20200507,11.883,11.927,11.751,11.839,68111 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,20200507,7.227,7.254,6.822,7.254,1815 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,20200507,16.319,16.319,15.56,16.034,5597 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,20200507,73.063,73.063,70.006,73.063,205190 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,20200507,16.483,16.9,16.391,16.668,27029 TCM,20200507,15.05,15.4,15.05,15.35,417130 TCO,20200507,8.317,8.317,8.317,8.317,0 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,20200507,22.299,22.299,22.299,22.299,0 TEG,20200507,2.84,2.99,2.84,2.99,1400 TGG,20200507,0.85,0.85,0.83,0.85,152080 THG,20200507,41.898,42.943,41.027,42.246,10240 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,20200507,5.235,5.335,5.195,5.295,86179 TLG,20200507,31.2,31.6,31.2,31.35,176570 TLH,20200507,2.9,2.94,2.89,2.9,267480 TMP,20200507,30.654,30.654,30.654,30.654,846 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,20200507,54.999,56.374,54.999,56.275,6109 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,20200507,4.803,4.803,4.803,4.803,0 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,20200507,100.278,102.449,100.179,102.055,1604124 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,20200507,22.71,22.71,22.476,22.476,75 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,20200506,13.925,15.322,13.925,15.322,156089 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,20200506,11.114,11.491,11.067,11.303,305232 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,20200506,7.264,7.356,7.264,7.264,19444 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,20200506,19.815,20.303,19.619,20.303,328526 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,20200506,17.943,18.971,17.943,18.411,806299 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,20200506,22.606,23.087,22.413,23.039,84889 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,20200506,25.798,25.798,24.725,25.005,7063 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,20200506,9.467,9.694,9.421,9.558,103811 HAI,20200506,2.85,3,2.83,2.98,1949410 HAP,20200506,2.757,2.757,2.739,2.739,25496 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,20200506,18.191,18.306,17.884,18.268,402426 HHS,20200506,3.798,4.019,3.771,3.945,5150926 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,20200506,41.197,41.197,40.227,40.227,454 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 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 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,20200506,19.41,19.41,19.41,19.41,567 NBB,20200506,19,19,18.8,19,8020 NCT,20200506,59.4,59.5,59.3,59.5,10790 NHH,20200506,42.409,45.375,41.52,45.375,240305 NKG,20200506,6.55,6.67,6.53,6.65,1643470 NLG,20200506,22.023,22.023,21.68,21.974,344756 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,20200506,15.867,16.151,15.867,16.009,41640 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,20200506,21.482,21.873,21.482,21.726,48623 PAN,20200506,23,24.5,23,24.5,170190 PC1,20200506,14.2,15.1,14.2,15.1,964100 PDN,20200506,56.394,61.574,56.394,61.574,7060 PDR,20200506,23.139,23.36,22.475,23.36,691911 PET,20200506,7.06,7.13,7.05,7.07,70470 PGC,20200506,11.883,11.927,11.751,11.883,19580 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,20200506,7.219,7.254,6.787,6.787,4266 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,20200506,16.698,16.698,15.939,16.461,3404 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,20200506,68.33,68.33,68.33,68.33,7982 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,20200506,16.483,16.483,16.391,16.483,8812 TCM,20200506,14.65,15.15,14.6,15.05,273540 TCO,20200506,8.317,8.317,8.317,8.317,0 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,20200506,24.223,24.223,22.299,22.299,101 TEG,20200506,3.05,3.05,3.05,3.05,0 TGG,20200506,0.83,0.85,0.82,0.85,193560 THG,20200506,40.504,41.811,39.72,41.811,24763 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,20200506,5.095,5.395,5.095,5.195,130660 TLG,20200506,30.4,31.5,30.4,31.2,211320 TLH,20200506,2.97,2.97,2.89,2.9,404990 TMP,20200506,31.133,31.133,30.606,30.606,5794 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,20200506,55.49,55.981,55.49,55.981,4419 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,20200506,4.803,4.803,4.803,4.803,10 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,20200506,99.39,100.179,98.403,100.179,1119582 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,20200506,22.804,22.804,22.71,22.71,32 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,20200505,13.925,15.418,13.925,14.358,360211 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,20200505,11.114,11.256,11.02,11.114,237043 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,20200505,7.264,7.356,7.264,7.356,8798 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,20200505,19.571,19.912,19.522,19.668,142053 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,20200505,17.757,17.897,17.663,17.757,557748 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,20200505,22.894,22.99,22.413,22.606,39014 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,20200505,25.285,25.285,25.005,25.098,1747 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,20200505,9.558,9.694,9.421,9.467,63210 HAI,20200505,2.72,2.88,2.58,2.85,3519720 HAP,20200505,2.803,2.803,2.711,2.775,110492 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,20200505,17.961,18.114,17.654,17.999,196490 HHS,20200505,3.67,3.835,3.642,3.771,3408891 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,20200505,38.773,39.743,38.773,39.743,547 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 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 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,20200505,18.828,18.925,18.828,18.925,2071 NBB,20200505,19,19,19,19,390 NCT,20200505,59.3,59.5,59.2,59.3,17600 NHH,20200505,41.223,43.497,41.223,42.409,250946 NKG,20200505,6.55,6.9,6.53,6.55,1226550 NLG,20200505,21.827,22.316,21.533,21.925,392610 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,20200505,15.82,15.915,15.631,15.915,88616 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,20200505,21.873,21.873,21.189,21.58,70600 PAN,20200505,22.9,23.1,22.9,22.9,30570 PC1,20200505,14.2,14.4,14.1,14.15,168390 PDN,20200505,57.665,57.665,57.665,57.665,10 PDR,20200505,23.714,23.891,22.918,23.139,728696 PET,20200505,7.1,7.1,7,7.06,26160 PGC,20200505,11.751,11.751,11.751,11.751,12246 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,20200505,7.58,7.58,7.219,7.219,21317 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,20200505,16.224,16.319,15.654,16.319,4859 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,20200505,63.893,63.893,63.893,63.893,112210 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,20200505,16.391,16.483,16.391,16.483,11673 TCM,20200505,14.95,15,14.55,14.6,224960 TCO,20200505,8.317,8.317,8.317,8.317,156 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,20200505,22.591,22.638,22.591,22.638,169 TEG,20200505,3.05,3.05,3.05,3.05,0 TGG,20200505,0.85,0.86,0.83,0.84,333380 THG,20200505,39.633,40.853,39.633,40.374,22237 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,20200505,5.135,5.135,4.805,5.135,98721 TLG,20200505,30.35,30.8,30.05,30.5,229640 TLH,20200505,2.98,3,2.88,2.94,65670 TMP,20200505,31.133,31.133,31.133,31.133,1347 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,20200505,54.115,55.981,54.115,55.49,9031 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,20200505,4.803,4.803,4.803,4.803,0 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,20200505,97.514,99.587,96.725,99.192,1179137 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,20200505,23.225,23.225,22.804,22.804,1292 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,20200504,14.937,14.937,14.937,14.937,52019 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,20200504,11.821,11.915,11.114,11.114,295306 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,20200504,7.402,7.402,7.172,7.172,6568 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,20200504,19.912,20.059,19.668,19.717,260881 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,20200504,17.663,17.897,16.728,17.757,35685 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,20200504,22.51,22.99,22.125,22.606,143009 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,20200504,25.191,25.518,24.725,25.191,5348 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,20200504,9.649,9.831,9.558,9.649,26310 HAI,20200504,2.8,2.89,2.76,2.76,6432870 HAP,20200504,2.629,2.784,2.629,2.739,171264 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,20200504,18.498,18.498,17.961,17.961,248955 HHS,20200504,3.734,3.826,3.633,3.633,3461131 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,20200504,38.773,39.743,38.773,39.743,825 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 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 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,20200504,18.439,18.439,18.439,18.439,93 NBB,20200504,19,19.05,18.7,19.05,2370 NCT,20200504,59.2,59.5,59.1,59.3,24580 NHH,20200504,41.075,41.52,40.729,41.223,231049 NKG,20200504,6.46,6.64,6.4,6.55,2342780 NLG,20200504,22.023,22.072,21.533,22.023,1760651 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,20200504,16.151,16.151,15.867,15.915,93465 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,20200504,21.775,22.215,21.189,21.873,139039 PAN,20200504,22.9,23,22.5,23,30140 PC1,20200504,14.1,14.4,14,14.2,412500 PDN,20200504,59.424,59.619,59.131,59.131,5453 PDR,20200504,23.537,24.333,23.272,23.802,1313349 PET,20200504,7.1,7.13,7.05,7.05,84270 PGC,20200504,11.662,11.839,11.662,11.751,37972 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,20200504,7.756,7.756,7.756,7.756,0 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,20200504,16.651,16.793,15.275,16.556,5070 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,20200504,59.16,60.048,56.202,59.752,46724 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,20200504,16.576,16.576,16.113,16.483,2354 TCM,20200504,15.2,15.25,14.9,15,352350 TCO,20200504,8.942,8.942,8.942,8.942,21 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,20200504,22.021,22.591,21.167,21.167,211 TEG,20200504,3.05,3.05,3.05,3.05,70 TGG,20200504,0.85,0.88,0.84,0.85,444870 THG,20200504,39.198,39.633,38.327,39.633,7634 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,20200504,4.895,5.135,4.805,4.805,235516 TLG,20200504,29.7,30.5,29.7,30,305050 TLH,20200504,3,3,2.9,2.91,195090 TMP,20200504,31.133,31.133,31.133,31.133,532 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,20200504,54.999,56.963,54.999,54.999,10162 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,20200504,4.803,4.803,4.803,4.803,20 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,20200504,95.738,97.712,95.738,96.33,1252258 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,20200504,23.787,24.49,23.787,24.49,149 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,20200429,16.045,16.045,16.045,16.045,146666 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,20200429,11.868,12.245,11.821,11.868,378018 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,20200429,7.448,7.494,7.356,7.448,10886 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,20200429,20.107,20.352,19.912,20.107,111114 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,20200429,17.757,17.757,17.429,17.757,68416 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,20200429,21.98,22.606,21.932,21.98,139870 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,20200429,25.518,26.078,25.471,25.518,11629 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,20200429,9.74,10.013,9.558,9.74,127913 HAI,20200429,2.96,3.12,2.9,2.96,4150320 HAP,20200429,0,2.666,2.638,2.666,9539 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,20200429,18.613,18.69,18.421,18.613,400381 HHS,20200429,3.835,4.065,3.826,3.835,6058468 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,20200429,0,40.712,40.227,40.227,340 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 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 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,20200429,19.556,19.556,19.556,19.556,10 NBB,20200429,0,19.2,19,19.05,1220 NCT,20200429,59.1,59.8,58.7,59.1,16440 NHH,20200429,41.075,41.52,40.531,41.075,255670 NKG,20200429,6.47,6.5,6.32,6.47,1757340 NLG,20200429,22.023,22.023,20.897,22.023,1003056 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,20200429,16.151,16.34,15.962,16.151,58273 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,20200429,21.775,22.166,21.189,21.775,79376 PAN,20200429,23,23,22.5,23,196610 PC1,20200429,14.1,14.4,14,14.1,181480 PDN,20200429,0,58.642,58.642,58.642,307 PDR,20200429,23.714,23.714,22.077,23.714,1445402 PET,20200429,7.1,7.12,7.01,7.1,25530 PGC,20200429,11.662,11.751,11.309,11.662,109671 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,20200429,0,7.756,7.316,7.756,1032 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,20200429,16.224,16.793,16.224,16.224,21 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,20200429,56.202,59.752,52.357,56.202,97950 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,20200429,16.576,16.668,15.928,16.576,61951 TCM,20200429,15.3,15.5,15.05,15.3,471010 TCO,20200429,9.615,9.615,9.615,9.615,0 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,20200429,0,22.211,22.021,22.021,221 TEG,20200429,3.05,3.05,2.9,3.05,1520 TGG,20200429,0.87,0.88,0.85,0.87,310190 THG,20200429,39.415,39.59,38.327,39.415,6119 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,20200429,4.805,4.805,4.685,4.805,105817 TLG,20200429,31.4,31.7,31.2,31.4,432570 TLH,20200429,2.95,3.01,2.9,2.95,372800 TMP,20200429,0,31.707,31.612,31.612,157 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,20200429,54.999,55.883,53.525,54.999,1181 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,20200429,0,4.49,4.49,4.49,10 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,20200429,97.712,98.6,97.712,97.712,1792403 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,20200429,22.898,23.787,22.898,22.898,1143 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,20200428,17.828,18.309,17.249,17.249,192283 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,20200428,11.585,12.151,11.491,12.151,408668 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,20200428,7.356,7.448,6.896,7.448,14224 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,20200428,19.815,20.254,19.619,20.254,255123 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,20200428,17.757,17.897,17.663,17.757,12305 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,20200428,21.548,21.932,21.548,21.836,82394 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,20200428,25.658,26.078,25.005,26.031,7310 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,20200428,9.694,9.694,9.376,9.558,62880 HAI,20200428,3.05,3.09,2.92,2.96,3176950 HAP,20200428,2.647,2.666,2.638,2.657,20874 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,20200428,18.229,18.69,18.191,18.575,825046 HHS,20200428,3.807,3.807,3.807,3.807,523981 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,20200428,40.227,40.227,39.743,40.227,423 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 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 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,20200428,18.294,18.294,18.294,18.294,0 NBB,20200428,19.45,19.5,19.1,19.5,21650 NCT,20200428,58.8,59,58.5,59,10820 NHH,20200428,41.717,43.497,40.531,40.531,272614 NKG,20200428,6.8,6.8,6.4,6.6,1263790 NLG,20200428,21.044,21.142,20.652,21.142,382731 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,20200428,16.481,16.718,15.773,16.245,364820 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,20200428,19.529,21.189,19.432,21.189,500528 PAN,20200428,22.4,23.1,22,22.8,409180 PC1,20200428,14.5,14.5,14.1,14.3,160830 PDN,20200428,59.424,59.424,59.131,59.131,31 PDR,20200428,22.121,22.165,21.856,22.165,650956 PET,20200428,7.08,7.12,7.07,7.1,10650 PGC,20200428,11.486,11.751,11.486,11.662,50138 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,20200428,7.139,7.316,7.139,7.316,2836 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,20200428,16.413,16.84,15.56,16.129,3151 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,20200428,52.751,55.906,49.3,55.906,37241 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,20200428,15.835,15.928,15.789,15.928,1965 TCM,20200428,14.5,15.05,14.5,15.05,673670 TCO,20200428,9.615,9.615,9.615,9.615,0 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,20200428,22.211,22.211,22.211,22.211,11 TEG,20200428,3.1,3.1,3.1,3.1,0 TGG,20200428,0.86,0.89,0.84,0.87,672280 THG,20200428,38.762,39.633,38.762,39.59,12192 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,20200428,4.695,4.785,4.495,4.495,156484 TLG,20200428,31.25,31.4,31.2,31.25,364060 TLH,20200428,3.04,3.04,2.98,3.01,82930 TMP,20200428,30.75,30.845,30.654,30.75,5303 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,20200428,54.017,55.981,54.017,55.883,1446 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,20200428,4.197,4.197,4.197,4.197,0 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,20200428,101.462,101.66,98.403,99.192,1419989 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,20200428,24.162,25.52,23.413,23.881,758 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,20200427,18.984,18.984,17.442,18.502,362422 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,20200427,11.256,11.632,11.209,11.538,264593 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,20200427,7.356,7.356,7.218,7.356,5481 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,20200427,20.107,20.4,19.815,19.815,331313 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,20200427,17.85,18.037,17.383,17.757,62745 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,20200427,21.788,21.836,20.922,21.548,79005 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,20200427,25.005,26.124,24.818,26.124,23440 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,20200427,9.649,9.694,9.467,9.558,70713 HAI,20200427,3.28,3.28,3.05,3.05,5703540 HAP,20200427,2.657,2.666,2.647,2.657,28737 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,20200427,18.498,18.498,17.692,18.229,819639 HHS,20200427,3.559,3.559,3.559,3.559,383723 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,20200427,37.416,40.227,37.416,40.227,1021 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 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 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,20200427,18.294,18.294,18.294,18.294,742 NBB,20200427,18.55,19.5,18.55,19.5,40370 NCT,20200427,58.2,59,58.1,59,36360 NHH,20200427,42.014,42.261,40.037,41.717,300624 NKG,20200427,6.6,6.66,6.5,6.66,2943180 NLG,20200427,21.191,21.24,20.75,20.995,422769 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,20200427,16.34,16.529,16.056,16.481,233515 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,20200427,20.701,20.701,19.822,19.822,78516 PAN,20200427,22.8,22.95,22.6,22.6,774710 PC1,20200427,14,14.4,14,14.3,354940 PDN,20200427,59.424,59.424,59.424,59.424,20 PDR,20200427,22.165,22.254,21.856,22.21,620601 PET,20200427,7.1,7.1,7,7.05,39570 PGC,20200427,11.751,11.751,11.486,11.486,66255 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,20200427,7.386,7.439,7.227,7.439,5389 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,20200427,16.413,16.413,15.749,15.749,4395 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,20200427,55.019,55.019,52.258,52.258,50811 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,20200427,15.742,15.974,15.742,15.928,24545 TCM,20200427,14.55,14.7,14.3,14.3,238850 TCO,20200427,9.615,9.615,9.615,9.615,83 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,20200427,20.787,20.787,20.787,20.787,105 TEG,20200427,3.1,3.1,3.1,3.1,0 TGG,20200427,0.84,0.89,0.84,0.86,353170 THG,20200427,37.891,38.719,37.543,38.719,50742 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,20200427,4.695,4.835,4.695,4.695,102934 TLG,20200427,31.1,31.7,30.8,31.25,290260 TLH,20200427,2.97,3.03,2.95,2.99,118360 TMP,20200427,31.133,31.133,30.75,30.75,2391 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,20200427,54.999,55.784,53.525,55.784,2983 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,20200427,4.197,4.197,4.197,4.197,10 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,20200427,105.114,105.114,101.462,101.462,1976265 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,20200427,23.881,23.881,23.881,23.881,0 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,20200424,15.467,17.779,15.467,17.779,511807 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,20200424,11.491,11.491,10.973,11.256,364716 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,20200424,7.54,7.54,7.31,7.356,37355 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,20200424,20.4,20.596,20.01,20.498,228139 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,20200424,18.037,18.13,17.85,18.037,98344 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,20200424,21.163,21.499,21.067,21.163,41540 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,20200424,24.725,25.191,24.725,24.818,25133 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,20200424,9.558,9.649,9.467,9.558,55542 HAI,20200424,2.83,3.07,2.8,3.07,6242200 HAP,20200424,2.675,2.675,2.638,2.657,28387 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,20200424,17.654,18.037,17.385,17.807,635265 HHS,20200424,3.311,3.403,3.246,3.329,961445 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,20200424,38.289,40.712,38.289,40.227,1217 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 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 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,20200424,17.129,17.129,17.129,17.129,80637 NBB,20200424,18.5,19.1,18.5,19.1,12010 NCT,20200424,59,59,57.8,58.1,15580 NHH,20200424,42.508,42.508,41.52,42.311,265098 NKG,20200424,5.99,6.23,5.85,6.23,3029250 NLG,20200424,21.044,21.24,20.897,21.142,722910 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,20200424,15.82,16.387,15.679,15.962,191229 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,20200424,20.896,21.482,20.359,20.506,99827 PAN,20200424,22.9,23,22.65,22.9,590340 PC1,20200424,14.1,14.1,13.85,14,282990 PDN,20200424,59.326,59.326,59.326,59.326,153 PDR,20200424,22.121,22.21,21.944,22.165,615945 PET,20200424,6.95,7,6.95,7,97310 PGC,20200424,11.751,11.751,11.442,11.486,68021 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,20200424,7.06,7.492,7.06,7.492,125 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,20200424,16.129,16.129,15.322,15.939,5038 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,20200424,50.582,54.033,50.582,51.469,15061 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,20200424,16.02,16.02,15.928,15.928,20042 TCM,20200424,14.4,14.7,14.3,14.55,172240 TCO,20200424,9.615,10.192,9.615,10.192,177 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,20200424,21.831,22.733,21.831,21.831,1212 TEG,20200424,3.1,3.1,3.1,3.1,0 TGG,20200424,0.89,0.89,0.84,0.89,388350 THG,20200424,37.194,37.543,37.194,37.543,1056 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,20200424,4.795,4.795,4.645,4.695,136475 TLG,20200424,30.2,31.4,30.2,30.9,182960 TLH,20200424,2.93,2.96,2.86,2.94,124070 TMP,20200424,31.133,31.228,30.654,30.654,1587 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,20200424,54.999,55.49,54.115,54.999,3666 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,20200424,3.923,3.923,3.923,3.923,0 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,20200424,98.008,101.462,96.231,101.462,3672224 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,20200424,22.242,23.881,22.242,23.881,4485 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,20200423,16.623,16.623,16.623,16.623,5946 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,20200423,12.056,12.151,11.397,11.397,288936 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,20200423,7.384,7.632,7.384,7.54,4720 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,20200423,20.937,20.937,20.205,20.4,283132 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,20200423,18.037,18.271,17.757,18.037,29414 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,20200423,22.029,22.029,20.97,21.163,77466 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,20200423,24.725,24.725,24.258,24.725,3858 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,20200423,9.376,9.74,9.376,9.649,121388 HAI,20200423,2.94,2.94,2.85,2.87,2324140 HAP,20200423,2.666,2.666,2.647,2.657,12726 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,20200423,18.421,18.651,17.577,17.73,488855 HHS,20200423,3.366,3.412,3.274,3.338,806053 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,20200423,41.197,41.197,36.835,40.712,805 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 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 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,20200423,17.129,17.129,16.013,16.013,1535 NBB,20200423,19,19.1,18.5,19.1,19100 NCT,20200423,57.5,58.9,57.5,58,45280 NHH,20200423,43.052,44.98,42.508,42.508,263348 NKG,20200423,6.03,6.03,5.79,5.83,769020 NLG,20200423,21.338,21.338,20.946,21.191,921008 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,20200423,15.962,16.151,15.679,15.82,229407 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,20200423,19.334,20.896,19.334,20.896,345851 PAN,20200423,22.3,23.1,22.3,22.9,796430 PC1,20200423,14.3,14.4,13.7,13.85,246000 PDN,20200423,59.619,59.619,59.619,59.619,0 PDR,20200423,22.033,22.254,22.033,22.165,499984 PET,20200423,6.95,7.05,6.95,6.95,114090 PGC,20200423,11.486,11.662,11.486,11.486,52085 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,20200423,7.051,7.448,7.051,7.448,749 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,20200423,15.607,16.129,15.18,16.129,6092 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,20200423,51.272,51.272,50.582,50.582,15578 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,20200423,15.974,16.067,15.974,15.974,25560 TCM,20200423,15.25,15.25,14.5,14.65,327540 TCO,20200423,9.519,9.528,9.519,9.528,281 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,20200423,21.831,21.926,21.831,21.831,1233 TEG,20200423,3,3.1,2.93,3.1,3940 TGG,20200423,0.91,0.92,0.85,0.89,455470 THG,20200423,37.804,37.891,37.194,37.412,3720 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,20200423,4.695,4.795,4.695,4.695,127167 TLG,20200423,30,30.9,30,30.3,197300 TLH,20200423,2.8,2.98,2.8,2.93,108760 TMP,20200423,31.995,31.995,30.845,31.133,334 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,20200423,55.883,56.472,55.49,55.49,550 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,20200423,3.923,3.923,3.923,3.923,10 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,20200423,97.317,97.317,94.652,94.85,1462198 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,20200423,23.881,23.881,23.881,23.881,75 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,20200422,17.828,17.828,17.828,17.828,6133 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,20200422,10.879,11.774,10.785,11.774,597842 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,20200422,7.549,7.632,7.448,7.448,10222 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,20200422,19.327,20.498,19.131,20.449,337337 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,20200422,18.084,18.13,17.757,18.037,26557 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,20200422,20.393,21.067,20.201,20.874,50137 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,20200422,23.139,24.725,23.139,24.678,23751 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,20200422,9.103,9.421,9.084,9.421,217850 HAI,20200422,2.72,2.89,2.71,2.87,4745800 HAP,20200422,2.62,2.647,2.602,2.638,45176 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,20200422,16.579,18.268,16.579,18.229,437341 HHS,20200422,3.09,3.384,3.09,3.329,1309986 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,20200422,36.835,38.773,36.835,38.773,567 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 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 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,20200422,16.595,16.79,16.013,16.013,1453 NBB,20200422,19,19,18.6,19,330 NCT,20200422,54.2,57,54.2,56.6,40240 NHH,20200422,43.052,44.041,43.052,43.052,254972 NKG,20200422,5.21,5.69,5.21,5.65,1320090 NLG,20200422,20.701,21.142,20.652,21.093,643251 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,20200422,15.584,16.056,15.584,15.867,207639 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,20200422,18.846,19.822,18.602,19.529,230970 PAN,20200422,22.3,23,22.3,22.8,506190 PC1,20200422,13.7,14.1,13.7,14,565370 PDN,20200422,59.619,59.619,59.619,59.619,41 PDR,20200422,21.9,22.121,21.679,22.121,695754 PET,20200422,6.81,6.96,6.8,6.91,50660 PGC,20200422,11.662,11.662,11.309,11.486,7843 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,20200422,6.963,7.721,6.963,6.963,919 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,20200422,14.848,15.322,14.848,15.322,2119 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,20200422,50.385,50.385,50.385,50.385,0 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,20200422,15.279,16.02,15.279,16.02,27871 TCM,20200422,13.6,14.8,13.6,14.7,460860 TCO,20200422,8.913,8.913,8.913,8.913,83 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,20200422,22.211,22.211,22.211,22.211,0 TEG,20200422,3.15,3.15,3.15,3.15,0 TGG,20200422,0.86,0.9,0.83,0.9,664760 THG,20200422,37.194,37.63,36.584,37.63,22926 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,20200422,4.595,4.965,4.525,4.695,136836 TLG,20200422,30.3,30.4,29.2,30,249040 TLH,20200422,2.68,2.93,2.68,2.93,219050 TMP,20200422,31.133,31.133,31.133,31.133,626 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,20200422,54.017,55.981,53.034,55.883,4755 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,20200422,4.099,4.099,4.099,4.099,10 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,20200422,94.85,96.33,94.553,96.231,1100261 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,20200422,22.429,22.429,22.429,22.429,0 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,20200421,19.129,19.129,19.129,19.129,498 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,20200421,12.056,12.527,11.397,11.397,736004 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,20200421,7.374,7.54,7.374,7.494,14561 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,20200421,20.498,20.547,19.522,19.717,540100 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,20200421,18.224,18.411,17.85,18.13,900747 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,20200421,21.74,21.74,20.345,20.345,232950 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,20200421,23.325,23.885,23.139,23.605,76911 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,20200421,9.467,9.467,9.075,9.084,244127 HAI,20200421,2.72,2.9,2.67,2.75,4311930 HAP,20200421,2.666,2.666,2.62,2.629,72216 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,20200421,18.421,18.575,17.423,17.423,1176571 HHS,20200421,3.412,3.476,3.256,3.256,3463588 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,20200421,38.773,38.773,37.804,37.804,516 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 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 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,20200421,17.712,17.712,15.722,15.722,1412 NBB,20200421,18.8,19.2,18.5,19.2,118930 NCT,20200421,56.8,57,54.5,55.2,80350 NHH,20200421,44.485,44.98,43.003,43.052,267010 NKG,20200421,5.5,5.55,5.31,5.32,969690 NLG,20200421,21.044,21.142,20.359,21.044,1496340 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,20200421,16.434,16.623,15.679,16.056,346832 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,20200421,19.822,20.018,18.895,18.895,141005 PAN,20200421,22.5,23.1,22,22.8,640330 PC1,20200421,14.2,14.35,13.6,14.1,1080760 PDN,20200421,58.642,60.108,57.762,60.108,1187 PDR,20200421,22.121,22.121,21.856,22.033,626444 PET,20200421,7,7.1,6.9,6.99,258740 PGC,20200421,11.662,11.662,11.397,11.662,17215 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,20200421,7.139,7.404,7.139,7.272,25730 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,20200421,15.465,15.654,15.085,15.654,1581 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,20200421,49.793,50.385,49.793,50.385,10832 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,20200421,16.113,16.113,15.742,15.742,15107 TCM,20200421,14.65,14.9,13.95,14,731380 TCO,20200421,8.336,8.336,8.336,8.336,62 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,20200421,22.211,22.211,22.211,22.211,0 TEG,20200421,3.1,3.15,2.93,3.15,2650 TGG,20200421,0.9,0.9,0.85,0.85,1687000 THG,20200421,36.41,37.194,36.41,37.194,25807 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,20200421,4.765,4.765,4.206,4.645,181136 TLG,20200421,30.4,31.7,30.3,30.3,277980 TLH,20200421,3.05,3.05,2.88,2.88,322020 TMP,20200421,32.091,32.091,31.133,31.133,4050 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,20200421,55.981,55.981,53.231,54.999,1904 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,20200421,4.402,4.402,4.402,4.402,0 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,20200421,98.699,98.699,94.553,95.54,2157421 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,20200421,22.476,22.476,22.289,22.429,278 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,20200420,20.526,20.526,20.526,20.526,2169 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,20200420,11.585,12.339,11.256,12.245,1067002 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,20200420,7.816,7.816,7.54,7.558,56026 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,20200420,20.791,20.986,20.352,20.498,940728 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,20200420,18.224,18.504,17.757,18.224,107738 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,20200420,21.163,22.461,21.163,21.836,160338 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,20200420,23.232,23.325,22.859,23.325,36430 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,20200420,9.467,9.603,9.239,9.512,108447 HAI,20200420,2.79,2.82,2.71,2.75,3109120 HAP,20200420,2.647,2.675,2.629,2.666,107185 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,20200420,19.496,19.573,18.421,18.728,1034616 HHS,20200420,3.587,3.605,3.495,3.495,2728920 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,20200420,37.61,38.773,37.61,38.773,1021 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 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 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,20200420,16.595,16.595,16.595,16.595,762 NBB,20200420,19.2,19.2,19,19.2,56690 NCT,20200420,54.5,57.5,54.5,57.5,84080 NHH,20200420,43.003,44.485,42.558,44.436,269873 NKG,20200420,5.79,5.83,5.34,5.67,767020 NLG,20200420,20.652,21.533,20.652,21.338,1207805 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,20200420,16.812,17.001,16.481,16.812,338097 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,20200420,19.92,20.408,19.822,20.31,90109 PAN,20200420,22.85,23,22.3,22.9,409430 PC1,20200420,14.85,14.85,14.05,14.35,901540 PDN,20200420,59.619,60.499,57.665,60.499,1831 PDR,20200420,22.121,22.254,21.988,22.165,509104 PET,20200420,7.04,7.19,7.04,7.09,89830 PGC,20200420,11.839,11.839,11.662,11.662,231157 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,20200420,7.439,7.668,7.333,7.333,3642 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,20200420,16.271,16.271,16.176,16.176,6103 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,20200420,53.244,53.737,49.3,49.793,10953 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,20200420,15.928,16.483,15.928,16.205,10529 TCM,20200420,15.5,15.55,14.8,15,998960 TCO,20200420,7.788,7.798,7.788,7.798,42 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,20200420,20.692,22.211,20.692,22.211,179 TEG,20200420,3.2,3.2,2.84,3.15,1730 TGG,20200420,0.8,0.85,0.8,0.85,897500 THG,20200420,37.456,37.456,36.41,36.584,10125 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,20200420,4.395,4.495,4.395,4.475,308943 TLG,20200420,33.6,33.65,31.5,32,399990 TLH,20200420,2.98,3.05,2.95,3.05,358600 TMP,20200420,31.612,32.091,31.133,32.091,908 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,20200420,54.017,55.784,54.017,55.097,4999 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,20200420,4.402,4.402,4.402,4.402,0 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,20200420,98.699,99.883,98.699,98.699,1491074 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,20200420,21.54,23.366,21.54,23.225,1025 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,20200417,23.706,23.706,22.068,22.068,5500 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,20200417,11.585,12.009,11.256,11.538,695980 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,20200417,7.724,7.807,7.54,7.558,49665 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,20200417,21.767,21.767,20.742,20.986,478724 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,20200417,18.224,18.411,18.224,18.224,592491 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,20200417,20.634,21.163,20.489,21.067,152521 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,20200417,23.045,23.885,22.859,23.325,56944 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,20200417,9.285,9.467,9.285,9.467,52290 HAI,20200417,2.73,2.78,2.7,2.72,3546430 HAP,20200417,2.684,2.684,2.638,2.666,141081 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,20200417,19.534,20.033,19.496,19.688,1678258 HHS,20200417,3.44,3.578,3.384,3.578,1670020 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,20200417,37.513,37.513,37.513,37.513,103 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 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 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,20200417,17.129,17.129,15.528,15.528,762 NBB,20200417,19.3,19.3,18.5,19.1,33320 NCT,20200417,54,54.9,53.9,54.5,39730 NHH,20200417,39.543,42.311,39.543,42.311,270884 NKG,20200417,5.84,5.84,5.68,5.74,934470 NLG,20200417,20.554,20.897,20.457,20.848,716943 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,20200417,16.529,16.906,16.529,16.812,427232 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,20200417,19.969,20.31,19.822,19.92,137216 PAN,20200417,23,23.2,22.7,22.85,722200 PC1,20200417,13.7,14.2,13.7,13.95,612310 PDN,20200417,57.274,59.619,57.176,59.619,501 PDR,20200417,22.121,22.254,22.033,22.121,533097 PET,20200417,7.05,7.1,7,7.08,186360 PGC,20200417,11.574,11.839,11.574,11.795,47615 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,20200417,7.571,7.58,7.227,7.448,11844 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,20200417,16.224,16.508,16.034,16.319,7842 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,20200417,48.413,52.061,48.413,50.286,2049 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,20200417,16.483,16.668,16.205,16.205,55191 TCM,20200417,15.3,15.7,15.2,15.25,1125080 TCO,20200417,7.519,7.519,7.519,7.519,10 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,20200417,20.74,22.211,20.645,22.211,1011 TEG,20200417,3.1,3.1,3,3,1250 TGG,20200417,0.79,0.8,0.78,0.8,453040 THG,20200417,36.584,37.194,36.584,37.02,6280 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,20200417,4.445,4.445,4.415,4.445,258367 TLG,20200417,29.95,31.45,29.6,31.45,292870 TLH,20200417,2.88,2.88,2.81,2.88,629030 TMP,20200417,31.612,31.612,31.133,31.612,1148 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,20200417,51.561,54.017,51.561,53.82,1670 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,20200417,4.402,4.402,4.402,4.402,0 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,20200417,98.699,98.798,97.712,98.008,1790600 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,20200417,20.416,21.867,20.416,21.867,662 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,20200416,23.706,23.706,23.706,23.706,1878 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,20200416,10.549,11.256,10.361,11.256,642993 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,20200416,7.448,7.632,7.282,7.568,54928 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,20200416,20.888,20.888,20.205,20.888,773504 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,20200416,17.85,18.878,17.663,18.411,48375 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,20200416,20.489,20.489,20.008,20.393,81323 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,20200416,22.532,23.139,22.485,23.139,17931 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,20200416,9.103,9.376,9.103,9.285,116368 HAI,20200416,2.8,2.88,2.7,2.73,3368290 HAP,20200416,2.657,2.666,2.62,2.666,35845 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,20200416,17.807,18.728,17.807,18.728,1199904 HHS,20200416,3.449,3.541,3.265,3.384,3223265 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,20200416,35.09,35.09,32.957,35.09,237 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 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 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,20200416,17.615,17.615,16.013,16.013,639 NBB,20200416,19,19.1,18.75,19,105740 NCT,20200416,52.4,54.5,52.4,54,41430 NHH,20200416,37.565,39.543,37.565,39.543,278865 NKG,20200416,5.55,5.85,5.5,5.72,650390 NLG,20200416,20.897,20.897,20.359,20.554,645029 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,20200416,16.151,16.34,16.104,16.293,151114 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,20200416,20.408,20.408,19.627,19.822,44568 PAN,20200416,23.3,23.4,22.9,23,509740 PC1,20200416,13.2,13.7,13.2,13.5,245690 PDN,20200416,57.274,60.89,57.176,60.89,307 PDR,20200416,22.077,22.077,21.856,21.944,477902 PET,20200416,7,7.04,6.96,7,122000 PGC,20200416,11.662,11.662,11.574,11.574,8930 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,20200416,6.787,7.36,6.787,7.104,18730 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,20200416,15.18,16.224,15.18,16.224,11636 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,20200416,49.793,51.075,49.793,51.075,32566 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,20200416,16.668,16.761,16.391,16.483,7721 TCM,20200416,15.65,15.95,15.25,15.3,498680 TCO,20200416,8.076,8.076,8.076,8.076,312 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,20200416,20.74,20.787,20.74,20.787,21 TEG,20200416,3,3,2.9,2.95,1180 TGG,20200416,0.77,0.81,0.75,0.79,444340 THG,20200416,37.194,37.194,36.41,37.02,8713 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,20200416,4.425,4.495,4.395,4.495,265664 TLG,20200416,30,30.1,29.2,29.4,173890 TLH,20200416,2.53,2.7,2.53,2.7,527620 TMP,20200416,31.612,32.378,31.324,31.324,846 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,20200416,53.231,53.525,53.231,53.525,153 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,20200416,4.402,4.402,4.402,4.402,0 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,20200416,98.008,98.205,97.613,98.008,1170889 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,20200416,19.76,20.603,19.76,20.463,715 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,20200415,25.489,25.489,25.489,25.489,2864 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,20200415,10.361,10.738,10.361,10.549,535916 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,20200415,7.632,7.632,7.448,7.494,27230 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,20200415,18.839,19.522,18.546,19.522,618000 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,20200415,17.757,18.13,17.71,17.85,50772 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,20200415,19.624,20.489,19.624,20.489,126751 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,20200415,22.812,22.859,22.579,22.859,36558 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,20200415,9.03,9.285,9.03,9.239,95825 HAI,20200415,2.63,2.82,2.63,2.8,3946790 HAP,20200415,2.611,2.675,2.611,2.666,53576 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,20200415,16.771,17.538,16.579,17.538,808578 HHS,20200415,3.099,3.311,3.081,3.311,2268843 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,20200415,32.812,32.812,32.812,32.812,299 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 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 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,20200415,18.731,18.731,16.498,16.498,175 NBB,20200415,18.95,19,18.9,18.9,195140 NCT,20200415,52.9,54,52.3,52.9,45560 NHH,20200415,37.516,37.565,36.083,37.565,277378 NKG,20200415,5.75,5.75,5.6,5.62,939290 NLG,20200415,20.359,20.946,20.31,20.897,643068 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,20200415,16.056,16.434,15.867,16.34,290253 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,20200415,20.506,20.506,20.018,20.408,49883 PAN,20200415,23.1,23.5,22.95,23,639850 PC1,20200415,13.2,13.6,13.05,13.55,725070 PDN,20200415,61.085,61.085,61.085,61.085,61 PDR,20200415,22.21,22.21,22.033,22.077,401405 PET,20200415,6.96,7.19,6.95,7,42760 PGC,20200415,11.751,11.751,11.397,11.707,8794 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,20200415,7.06,7.139,7.051,7.078,8475 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,20200415,15.465,15.465,15.275,15.275,7494 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,20200415,49.3,49.892,47.427,47.821,31805 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,20200415,16.391,16.576,16.205,16.576,35020 TCM,20200415,16,16.6,15.5,15.85,1162510 TCO,20200415,8.009,8.076,8.009,8.076,21 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,20200415,20.787,20.787,20.787,20.787,74 TEG,20200415,2.9,2.9,2.9,2.9,120 TGG,20200415,0.77,0.78,0.74,0.77,259890 THG,20200415,36.759,37.456,36.062,36.933,4328 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,20200415,4.425,4.445,4.116,4.425,36493 TLG,20200415,29.5,30.7,29.5,30,184860 TLH,20200415,2.46,2.59,2.39,2.53,309150 TMP,20200415,32.378,32.57,32.378,32.57,825 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,20200415,53.918,54.017,53.034,53.231,9398 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,20200415,4.402,4.402,4.402,4.402,20 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,20200415,98.403,98.403,97.909,97.909,897808 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,20200415,20.556,21.212,20.556,21.212,85 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,20200414,27.368,27.368,27.368,27.368,2480 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,20200414,9.607,10.267,9.607,10.267,547743 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,20200414,7.356,7.448,7.264,7.448,29253 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,20200414,17.814,18.253,17.667,18.253,309471 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,20200414,17.476,17.943,17.102,17.85,56689 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,20200414,19.431,19.72,19.239,19.527,83111 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,20200414,22.392,23.045,22.392,22.859,30728 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,20200414,9.057,9.075,9.021,9.03,92925 HAI,20200414,2.7,2.7,2.61,2.64,3208600 HAP,20200414,2.693,2.693,2.638,2.657,30106 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,20200414,16.118,16.502,15.888,16.425,826974 HHS,20200414,3.127,3.145,3.053,3.099,1213216 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,20200414,30.679,30.679,30.679,30.679,526 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 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 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,20200414,17.517,17.517,17.517,17.517,268 NBB,20200414,18.85,18.85,18.75,18.85,146520 NCT,20200414,53.5,53.5,52.3,52.9,62210 NHH,20200414,38.752,38.752,36.873,37.516,269134 NKG,20200414,5.25,5.56,5.14,5.5,1152790 NLG,20200414,20.848,21.142,19.674,20.261,1634569 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,20200414,16.104,16.529,16.009,16.245,216215 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,20200414,19.92,21.287,19.676,20.018,103596 PAN,20200414,22.8,23.1,22.8,22.9,684400 PC1,20200414,13.15,13.2,12.75,13,696770 PDN,20200414,58.056,62.063,58.056,61.085,665 PDR,20200414,22.21,22.298,22.033,22.21,519818 PET,20200414,7,7,6.95,6.96,24110 PGC,20200414,11.795,11.795,11.309,11.397,48531 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,20200414,7.069,7.492,7.069,7.139,9008 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,20200414,15.465,15.465,15.275,15.322,7915 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,20200414,44.962,49.3,44.863,47.525,25578 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,20200414,15.881,16.668,15.881,15.881,18304 TCM,20200414,15.2,15.55,15.1,15.55,1205630 TCO,20200414,8.586,8.605,8.586,8.605,73 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,20200414,20.787,20.787,20.787,20.787,0 TEG,20200414,2.9,2.9,2.9,2.9,200 TGG,20200414,0.8,0.81,0.76,0.77,2274810 THG,20200414,36.672,36.759,35.888,36.759,14821 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,20200414,4.435,4.525,4.395,4.425,188123 TLG,20200414,29.5,29.6,29.2,29.35,135140 TLH,20200414,2.5,2.53,2.37,2.5,65600 TMP,20200414,31.612,32.57,31.612,32.57,543 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,20200414,54.311,54.311,51.07,52.936,7789 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,20200414,4.725,4.725,4.725,4.725,0 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,20200414,98.205,98.403,97.416,97.712,1073523 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,20200414,19.198,20.51,19.198,19.854,918 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,20200413,29.488,29.488,29.392,29.392,24469 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,20200413,10.031,10.031,9.607,9.607,297949 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,20200413,7.356,7.632,7.264,7.632,79309 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,20200413,17.862,18.155,17.716,17.814,298550 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,20200413,17.85,19.065,16.822,18.037,23775 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,20200413,19.239,19.624,19.046,19.191,135805 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,20200413,23.045,23.045,22.392,22.392,18885 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,20200413,9.103,9.103,8.92,9.057,80698 HAI,20200413,2.65,2.72,2.56,2.7,2267620 HAP,20200413,2.693,2.693,2.638,2.675,34345 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,20200413,15.504,16.042,15.466,15.965,292013 HHS,20200413,3.09,3.219,3.053,3.118,1086906 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,20200413,26.85,28.692,26.85,28.692,72 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 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 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,20200413,17.566,17.566,16.401,16.401,3009 NBB,20200413,18.8,18.85,18.35,18.85,69680 NCT,20200413,54,54,53.5,53.7,42910 NHH,20200413,38.554,39.938,38.554,38.752,272958 NKG,20200413,5.03,5.3,5.03,5.2,444510 NLG,20200413,21.191,21.24,20.946,20.946,938856 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,20200413,15.962,16.434,15.962,16.387,187841 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,20200413,18.943,20.213,18.553,19.92,41936 PAN,20200413,22.5,22.95,22.5,22.8,313520 PC1,20200413,12.55,13.2,12.55,13.15,761590 PDN,20200413,57.958,58.056,57.762,58.056,471 PDR,20200413,22.165,22.475,22.033,22.254,442077 PET,20200413,7,7.05,6.91,7,122570 PGC,20200413,11.883,11.883,11.486,11.839,18245 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,20200413,7.051,7.492,7.051,7.492,10312 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,20200413,15.654,15.654,14.99,14.99,4638 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,20200413,46.835,47.427,46.835,47.427,22961 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,20200413,15.742,15.928,15.187,15.881,26996 TCM,20200413,15,15,14.5,14.55,512300 TCO,20200413,9.182,9.23,9.182,9.23,31 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,20200413,20.787,20.787,20.787,20.787,0 TEG,20200413,2.9,2.9,2.82,2.9,20710 TGG,20200413,0.8,0.83,0.8,0.81,122490 THG,20200413,36.759,37.02,36.192,36.759,10080 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,20200413,4.415,4.445,4.415,4.435,57473 TLG,20200413,30,31,29,29,192530 TLH,20200413,2.5,2.55,2.46,2.54,10720 TMP,20200413,31.612,31.612,30.654,31.612,543 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,20200413,53.525,53.722,52.642,53.722,2586 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,20200413,4.725,4.725,4.725,4.725,0 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,20200413,98.304,98.501,97.021,97.811,1142531 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,20200413,20.603,20.603,20.603,20.603,11 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,20200410,36.282,36.282,31.56,31.56,323384 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,20200410,10.267,10.267,9.89,10.031,271812 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,20200410,7.816,7.816,7.356,7.356,56081 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,20200410,18.253,18.302,17.862,17.862,105367 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,20200410,18.504,18.504,17.757,17.943,66533 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,20200410,19.527,19.72,19.143,19.191,182636 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,20200410,22.019,23.185,22.019,22.579,9893 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,20200410,8.784,9.103,8.748,9.057,261341 HAI,20200410,2.67,2.72,2.55,2.64,7050350 HAP,20200410,2.675,2.675,2.602,2.675,19001 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,20200410,15.121,15.773,15.121,15.351,299895 HHS,20200410,3.062,3.127,3.016,3.09,2245849 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,20200410,26.85,26.85,26.85,26.85,10 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 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 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,20200410,19.604,19.604,17.469,17.566,2648 NBB,20200410,17.15,18.8,17.15,18.8,80230 NCT,20200410,54.2,54.2,52.8,53,73460 NHH,20200410,39.197,39.394,37.565,38.554,264896 NKG,20200410,5.36,5.36,5,5.2,498550 NLG,20200410,21.191,21.338,20.75,21.191,1612695 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,20200410,15.679,16.009,15.584,15.962,239857 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,20200410,18.895,19.236,18.357,18.943,60206 PAN,20200410,22.85,23,21.9,22.7,250800 PC1,20200410,12.8,12.9,12.4,12.55,705910 PDN,20200410,56.199,58.056,56.199,58.056,246 PDR,20200410,22.165,22.298,21.856,22.21,415927 PET,20200410,7.22,7.22,6.95,6.95,88340 PGC,20200410,11.839,11.883,11.662,11.839,14238 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,20200410,7.316,7.316,7.139,7.316,17074 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,20200410,15.56,16.129,14.895,14.895,6745 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,20200410,47.328,47.821,44.469,44.469,5020 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,20200410,14.816,15.65,14.816,15.65,62977 TCM,20200410,15,15.5,14.6,15,522910 TCO,20200410,9.855,9.855,9.855,9.855,21 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,20200410,20.503,20.787,19.174,20.787,74 TEG,20200410,2.91,3,2.9,2.9,15720 TGG,20200410,0.77,0.84,0.77,0.81,226180 THG,20200410,37.02,37.238,36.497,36.933,5040 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,20200410,4.395,4.445,4.296,4.445,217359 TLG,20200410,29,29.9,28.5,29.9,38930 TLH,20200410,2.58,2.58,2.39,2.5,129800 TMP,20200410,31.324,31.324,30.654,30.654,1994 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,20200410,54.017,54.017,52.052,52.543,896 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,20200410,4.725,4.725,4.725,4.725,0 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,20200410,98.699,98.699,96.824,98.304,1126117 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,20200410,20.556,20.556,19.667,19.807,75 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,20200409,33.921,33.921,33.921,33.921,68103 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,20200409,10.738,10.738,10.172,10.172,324830 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,20200409,7.908,8.266,7.512,7.88,24979 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,20200409,18.253,18.399,17.96,18.253,313497 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,20200409,18.364,18.785,17.289,18.598,30763 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,20200409,20.393,20.393,19.624,19.72,62965 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,20200409,22.672,23.232,22.392,23.185,62967 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,20200409,8.92,8.92,8.666,8.738,142798 HAI,20200409,2.81,2.95,2.73,2.74,4629650 HAP,20200409,2.675,2.693,2.638,2.675,92980 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,20200409,15.121,15.735,15.121,15.466,415194 HHS,20200409,3.21,3.237,3.099,3.127,2271779 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,20200409,25.106,25.106,25.106,25.106,0 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 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 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,20200409,18.342,18.342,18.342,18.342,113 NBB,20200409,19,19,18,18,30590 NCT,20200409,51.7,55.1,51.7,54.2,45510 NHH,20200409,38.554,40.729,38.455,39.197,304923 NKG,20200409,5.11,5.4,5.11,5.27,545170 NLG,20200409,20.946,21.338,20.946,21.142,1033624 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,20200409,15.679,15.962,15.584,15.679,150298 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,20200409,17.479,18.406,17.186,18.406,54153 PAN,20200409,23.35,23.35,22.75,22.8,490410 PC1,20200409,11.9,12.4,11.6,12.4,606720 PDN,20200409,56.687,56.687,55.808,56.199,2496 PDR,20200409,22.121,22.298,22.033,22.254,451423 PET,20200409,6.88,6.99,6.81,6.85,80470 PGC,20200409,11.839,11.839,11.662,11.751,26541 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,20200409,7.13,7.139,6.84,6.84,3063 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,20200409,14.99,15.56,14.99,15.56,443 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,20200409,47.328,47.328,46.835,47.328,1075 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,20200409,15.094,15.094,14.909,15.094,32439 TCM,20200409,15,15.4,14.6,15.3,883780 TCO,20200409,11.346,11.346,10.576,10.576,1269 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,20200409,20.503,20.503,20.503,20.503,21 TEG,20200409,2.89,3.1,2.89,2.94,11740 TGG,20200409,0.84,0.85,0.8,0.8,2111860 THG,20200409,37.368,37.63,37.02,37.107,2514 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,20200409,4.535,4.535,4.395,4.445,28816 TLG,20200409,29.5,29.5,28.5,28.6,152890 TLH,20200409,2.54,2.54,2.46,2.53,115470 TMP,20200409,30.462,30.654,30.462,30.654,2297 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,20200409,54.017,55.784,51.561,51.856,13023 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,20200409,4.725,4.725,4.725,4.725,0 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,20200409,98.6,99.587,97.909,98.798,1236635 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,20200409,18.824,20.135,18.824,19.854,53 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,20200408,31.705,31.705,31.705,31.705,92385 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,20200408,10.078,10.361,10.078,10.078,91970 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,20200408,7.816,7.908,7.374,7.908,48034 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,20200408,17.862,18.399,17.765,17.96,152021 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,20200408,19.719,19.719,18.364,18.364,229793 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,20200408,19.239,20.201,18.662,19.816,127135 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,20200408,21.739,22.765,20.993,22.206,27159 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,20200408,8.829,8.829,8.638,8.775,221453 HAI,20200408,2.59,2.77,2.59,2.77,3029830 HAP,20200408,2.647,2.684,2.629,2.647,16417 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,20200408,15.351,15.504,14.66,15.159,390753 HHS,20200408,2.998,3.246,2.998,3.164,1380588 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,20200408,25.106,25.106,25.106,25.106,289 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 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 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,20200408,19.701,19.701,19.701,19.701,0 NBB,20200408,18.1,19,17.9,19,272730 NCT,20200408,51.9,51.9,51,51.8,17160 NHH,20200408,39.543,39.987,38.554,39.938,298621 NKG,20200408,5.13,5.18,4.95,5.15,956830 NLG,20200408,20.065,20.75,19.722,20.75,1439056 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,20200408,15.206,15.867,15.112,15.679,149748 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,20200408,17.283,17.283,16.99,17.235,95516 PAN,20200408,22.5,23,22.2,22.8,354440 PC1,20200408,11.5,11.8,11.35,11.6,248780 PDN,20200408,58.544,58.544,58.544,58.544,307 PDR,20200408,22.121,22.298,22.121,22.298,467426 PET,20200408,6.95,6.96,6.8,6.88,66680 PGC,20200408,11.397,11.839,11.309,11.662,29336 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,20200408,7.342,7.342,6.787,6.796,6625 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,20200408,14.99,15.322,14.706,15.322,1929 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,20200408,46.835,47.328,46.835,47.328,2312 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,20200408,14.77,14.955,14.77,14.909,82231 TCM,20200408,13.8,14.45,13.25,14.4,677780 TCO,20200408,11.346,11.346,11.346,11.346,83 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,20200408,20.218,20.408,20.218,20.218,137 TEG,20200408,3.1,3.1,3.05,3.1,510 TGG,20200408,0.86,0.88,0.86,0.86,472250 THG,20200408,37.02,37.02,36.584,36.933,746 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,20200408,4.445,4.495,4.445,4.445,48595 TLG,20200408,29.5,29.9,29.2,29.5,24110 TLH,20200408,2.5,2.53,2.45,2.49,54770 TMP,20200408,30.941,30.941,30.941,30.941,522 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,20200408,52.543,53.034,51.561,53.034,9296 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,20200408,4.725,4.725,4.725,4.725,10 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,20200408,96.725,97.712,95.244,97.712,916845 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,20200408,20.603,20.603,19.667,20.135,470 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,20200407,29.633,29.633,29.633,29.633,70438 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,20200407,10.078,10.267,9.984,10.267,4406 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,20200407,7.494,7.908,7.494,7.908,94697 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,20200407,18.448,18.741,18.155,18.497,61847 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,20200407,19.579,19.813,19.252,19.719,1075339 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,20200407,19.191,19.239,18.277,19.239,211203 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,20200407,22.392,22.392,21.459,21.926,118185 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,20200407,9.239,9.239,8.793,8.911,262835 HAI,20200407,2.61,2.76,2.56,2.59,8741980 HAP,20200407,2.666,2.684,2.584,2.684,37882 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,20200407,15.121,15.543,14.66,15.428,735633 HHS,20200407,3.246,3.246,3.081,3.127,970088 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,20200407,26.947,26.947,26.947,26.947,0 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 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 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,20200407,19.701,19.701,19.701,19.701,2102 NBB,20200407,17.55,18.55,17.1,18.55,232320 NCT,20200407,52,53,51,51.8,34790 NHH,20200407,38.554,40.037,38.159,40.037,290822 NKG,20200407,5.2,5.4,5.13,5.14,539150 NLG,20200407,19.576,20.065,19.331,20.065,2086547 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,20200407,15.867,15.867,15.395,15.679,126932 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,20200407,17.674,17.674,17.283,17.283,108317 PAN,20200407,21.4,22.5,21.2,22.4,221470 PC1,20200407,12,12,11.5,11.8,211990 PDN,20200407,55.319,58.544,55.221,58.544,1872 PDR,20200407,22.077,22.298,21.856,22.298,485349 PET,20200407,7,7,6.85,6.99,36590 PGC,20200407,11.397,11.397,11.044,11.309,3882 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,20200407,7.227,7.395,6.875,6.875,3086 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,20200407,15.749,15.749,15.749,15.749,11 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,20200407,45.356,47.821,45.356,47.821,31257 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,20200407,15.14,15.14,14.4,14.4,24718 TCM,20200407,14.3,14.3,13.5,13.8,880940 TCO,20200407,10.673,12.163,10.625,12.163,31 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,20200407,21.357,21.357,20.123,20.17,695 TEG,20200407,3.07,3.1,3.07,3.1,100 TGG,20200407,0.89,0.94,0.86,0.92,164630 THG,20200407,37.194,37.368,37.02,37.02,69 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,20200407,4.395,4.535,4.395,4.445,157635 TLG,20200407,30,30.2,29.1,29.5,108200 TLH,20200407,2.68,2.68,2.5,2.53,27090 TMP,20200407,30.941,30.941,30.941,30.941,3153 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,20200407,54.704,54.704,51.463,52.052,8991 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,20200407,5.077,5.077,5.077,5.077,0 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,20200407,95.244,97.712,94.553,97.218,2303045 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,20200407,18.59,19.854,18.59,19.854,705 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,20200406,27.705,27.705,27.705,27.705,102305 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,20200406,9.701,10.078,9.701,10.078,15107 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,20200406,7.494,7.494,7.264,7.494,31700 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,20200406,18.155,18.546,18.155,18.448,60065 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,20200406,19.719,19.906,18.551,19.906,780148 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,20200406,17.988,17.988,17.796,17.988,24273 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,20200406,21.366,21.412,20.899,21.366,10750 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,20200406,8.593,9.012,8.593,8.966,125068 HAI,20200406,3.1,3.1,2.75,2.75,13639240 HAP,20200406,2.647,2.684,2.556,2.666,57825 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,20200406,13.893,14.545,13.893,14.545,643681 HHS,20200406,3.035,3.191,3.035,3.191,1773770 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,20200406,26.947,26.947,26.172,26.947,93 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 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 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,20200406,19.701,19.701,19.701,19.701,319 NBB,20200406,17.15,17.4,17,17.35,90200 NCT,20200406,48,51.2,48,51.2,67170 NHH,20200406,35.588,38.06,35.391,38.06,246769 NKG,20200406,4.9,5.17,4.9,5.17,2229770 NLG,20200406,20.016,20.065,19.38,19.576,1219084 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,20200406,15.49,15.962,15.112,15.679,357006 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,20200406,17.186,17.869,17.039,17.332,134932 PAN,20200406,20.4,21.2,20.4,21.2,117170 PC1,20200406,11.45,11.9,11.4,11.8,391390 PDN,20200406,56.687,59.522,56.492,58.642,256 PDR,20200406,21.944,22.077,21.856,22.077,465414 PET,20200406,6.98,7,6.97,7,186420 PGC,20200406,11.221,11.486,11.044,11.221,43585 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,20200406,7.227,7.227,7.139,7.139,14567 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,20200406,15.085,15.56,14.99,15.18,3383 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,20200406,46.145,46.342,44.37,45.849,44229 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,20200406,14.816,15.002,14.816,14.816,36801 TCM,20200406,13.3,13.45,13.2,13.45,492640 TCO,20200406,11.586,11.586,10.144,11.394,62 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,20200406,21.309,21.309,21.309,21.309,21 TEG,20200406,3.2,3.3,3.05,3.3,1680 TGG,20200406,0.8,0.88,0.8,0.88,472620 THG,20200406,36.236,36.846,35.975,36.759,9023 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,20200406,4.246,4.495,4.246,4.495,24943 TLG,20200406,26.8,28.35,26.5,28.35,210350 TLH,20200406,2.64,2.64,2.43,2.56,44500 TMP,20200406,30.654,30.941,30.654,30.941,2714 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,20200406,49.597,51.561,47.142,51.463,16851 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,20200406,5.077,5.077,5.077,5.077,0 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,20200406,95.244,95.343,93.764,94.948,1864805 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,20200406,19.948,19.948,19.948,19.948,0 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,20200403,25.923,25.923,25.923,25.923,112765 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,20200403,9.701,9.701,9.419,9.701,61002 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,20200403,7.163,7.816,7.007,7.007,63345 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,20200403,18.009,18.155,17.862,17.96,50773 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,20200403,19.906,19.953,18.644,19.906,27884 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,20200403,16.016,16.834,16.016,16.834,104027 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,20200403,21.366,21.366,19.873,21.273,19442 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,20200403,8.01,8.593,8.01,8.593,201416 HAI,20200403,2.85,2.95,2.8,2.95,6539200 HAP,20200403,2.556,2.684,2.556,2.647,16373 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,20200403,13.24,13.816,13.24,13.624,463163 HHS,20200403,2.943,2.989,2.888,2.989,2679822 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,20200403,25.202,25.202,25.202,25.202,0 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 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 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,20200403,18.439,18.439,18.439,18.439,52 NBB,20200403,17.1,17.45,16.55,17.15,29700 NCT,20200403,47.4,48,46.9,48,35800 NHH,20200403,34.6,35.588,34.6,35.588,306147 NKG,20200403,4.7,4.9,4.64,4.84,583700 NLG,20200403,20.359,20.359,19.478,19.576,1384530 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,20200403,15.017,15.584,14.923,14.97,271365 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,20200403,16.551,17.088,16.307,17.088,127764 PAN,20200403,20,20.8,19.9,20.2,62070 PC1,20200403,10.7,11.2,10.6,11.15,349570 PDN,20200403,56.003,59.619,56.003,59.619,2456 PDR,20200403,22.033,22.077,21.811,22.077,361534 PET,20200403,6.7,6.97,6.7,6.97,34730 PGC,20200403,10.602,10.956,10.602,10.867,1290 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,20200403,6.875,6.875,6.875,6.875,11 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,20200403,15.465,15.465,15.085,15.085,1960 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,20200403,44.37,46.342,44.37,44.37,11501 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,20200403,14.122,14.539,13.89,14.353,15647 TCM,20200403,12.1,12.6,12,12.6,327070 TCO,20200403,10.865,11.73,10.865,10.865,83 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,20200403,20.977,20.977,20.977,20.977,53 TEG,20200403,3.2,3.2,3.2,3.2,10 TGG,20200403,0.89,0.93,0.83,0.83,1174620 THG,20200403,36.41,36.41,36.062,36.236,1745 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,20200403,4.166,4.415,4.166,4.415,25804 TLG,20200403,26.2,27.1,26.2,26.5,17420 TLH,20200403,2.5,2.5,2.4,2.5,129250 TMP,20200403,30.654,30.845,30.462,30.654,3236 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,20200403,50.088,50.088,49.106,49.597,3095 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,20200403,5.077,5.077,5.077,5.077,0 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,20200403,93.27,94.257,92.777,93.764,1959922 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,20200403,19.667,19.948,19.667,19.948,448 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,20200401,24.236,24.236,24.236,24.236,102990 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,20200401,9.419,9.701,9.23,9.607,62902 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,20200401,6.666,7.54,6.666,7.347,127789 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,20200401,17.57,18.009,17.277,17.765,54328 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,20200401,19.626,20.093,18.457,20.046,57213 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,20200401,14.91,15.872,14.91,15.776,44336 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,20200401,20.993,20.993,20.06,20.526,3022 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,20200401,7.746,8.101,7.746,8.101,197505 HAI,20200401,2.4,2.76,2.4,2.76,11794890 HAP,20200401,2.511,2.647,2.511,2.647,11916 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,20200401,12.588,13.278,12.511,13.01,227250 HHS,20200401,2.768,2.924,2.768,2.888,598019 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,20200401,25.202,25.202,25.202,25.202,4467 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 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 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,20200401,19.701,19.701,19.604,19.604,21 NBB,20200401,18,18,16.5,17.2,60230 NCT,20200401,45.7,47.4,45.7,47,12060 NHH,20200401,36.083,36.083,35.588,35.588,298044 NKG,20200401,4.38,4.7,4.38,4.62,922390 NLG,20200401,19.576,20.359,18.891,20.359,719671 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,20200401,14.167,15.017,14.167,15.017,168752 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,20200401,16.6,16.6,16.209,16.307,49606 PAN,20200401,19.5,20.2,19.5,19.9,162170 PC1,20200401,10.25,10.5,10.25,10.5,143120 PDN,20200401,55.905,59.619,55.71,56.687,6927 PDR,20200401,22.033,22.033,21.767,22.033,537052 PET,20200401,6.5,6.8,6.45,6.65,68010 PGC,20200401,10.514,10.514,10.425,10.514,10299 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,20200401,6.61,6.699,6.61,6.654,12355 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,20200401,14.611,15.322,14.611,15.322,11035 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,20200401,43.384,44.863,43.384,44.863,9523 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,20200401,13.798,13.983,13.612,13.798,17116 TCM,20200401,11.75,11.9,11.4,11.8,336430 TCO,20200401,10.817,11.682,10.817,11.682,62 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,20200401,19.933,19.933,19.933,19.933,0 TEG,20200401,2.98,3.1,2.98,3.1,2920 TGG,20200401,0.81,0.93,0.81,0.89,727340 THG,20200401,35.278,36.062,35.278,36.062,3559 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,20200401,4.395,4.395,4.156,4.375,14844 TLG,20200401,27.4,27.4,26.2,26.2,13380 TLH,20200401,2.49,2.54,2.39,2.42,116610 TMP,20200401,30.654,30.654,30.606,30.654,5522 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,20200401,47.633,49.106,47.633,49.106,2769 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,20200401,5.077,5.077,5.077,5.077,0 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,20200401,89.816,92.777,89.816,92.777,1170960 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,20200401,19.198,20.135,19.198,20.135,182 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,20200331,22.694,22.694,22.598,22.694,219014 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,20200331,9.419,9.607,8.769,9.419,359174 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,20200331,7.163,7.163,7.163,7.163,62214 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,20200331,17.374,17.57,16.984,17.277,105991 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,20200331,19.906,19.906,18.504,19.813,13632 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,20200331,15.583,16.545,14.621,15.343,110285 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,20200331,21.273,21.273,19.453,20.293,28209 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,20200331,7.646,8.01,7.646,7.692,90541 HAI,20200331,2.58,2.58,2.58,2.58,3410100 HAP,20200331,2.647,2.739,2.556,2.602,40784 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,20200331,12.434,13.278,12.281,12.588,348789 HHS,20200331,2.796,2.943,2.667,2.768,1251604 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,20200331,25.202,25.202,25.202,25.202,0 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 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 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,20200331,18.439,18.439,18.439,18.439,10 NBB,20200331,17.267,17.354,16.832,16.962,320068 NCT,20200331,45.6,47.5,45.6,46,30620 NHH,20200331,36.577,36.577,34.6,36.083,297731 NKG,20200331,4.62,4.87,4.4,4.4,554980 NLG,20200331,18.988,19.967,18.059,19.576,1007480 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,20200331,14.262,14.876,14.073,14.262,161299 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,20200331,16.6,16.697,16.014,16.6,66166 PAN,20200331,19.2,19.8,18.65,19.5,108640 PC1,20200331,10.4,10.8,10,10.1,365250 PDN,20200331,55.71,59.619,55.71,59.619,123 PDR,20200331,22.121,22.121,21.679,22.033,475529 PET,20200331,6.65,6.65,6.4,6.45,31870 PGC,20200331,10.602,10.602,10.205,10.514,94097 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,20200331,6.275,6.831,6.275,6.699,27477 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,20200331,14.326,15.085,14.326,14.326,232 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,20200331,42.595,46.194,42.398,45.356,116185 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,20200331,13.242,14.446,13.242,13.798,8153 TCM,20200331,11.55,12,11.1,11.4,256760 TCO,20200331,11.586,11.586,11.586,11.586,10 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,20200331,17.655,20.218,17.655,19.933,74 TEG,20200331,3.2,3.2,3.2,3.2,0 TGG,20200331,0.87,0.89,0.87,0.87,272700 THG,20200331,35.713,35.713,34.842,35.626,1320 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,20200331,4.375,4.385,4.196,4.365,4955 TLG,20200331,27.6,27.6,26.35,27,10130 TLH,20200331,2.5,2.59,2.47,2.55,63420 TMP,20200331,30.654,30.75,29.217,30.75,7808 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,20200331,48.124,49.106,45.668,47.633,4327 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,20200331,5.077,5.077,5.077,5.077,10 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,20200331,91.296,92.185,88.829,89.816,1310333 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,20200331,20.229,20.229,18.871,20.135,2541 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,20200330,21.249,21.249,21.249,21.249,100178 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,20200330,9.607,9.607,9.409,9.409,33431 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,20200330,7.816,8.092,7.696,7.696,32678 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,20200330,17.765,17.814,17.082,17.277,67051 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,20200330,20,20.046,18.785,19.626,21036 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,20200330,15.535,16.353,15.535,15.583,241568 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,20200330,20.433,21.226,19.313,20.899,7320 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,20200330,7.828,7.828,7.555,7.646,43535 HAI,20200330,2.77,2.77,2.77,2.77,184000 HAP,20200330,2.73,2.73,2.556,2.666,6976 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,20200330,12.626,12.856,12.434,12.434,683560 HHS,20200330,2.814,2.851,2.787,2.796,2483813 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,20200330,23.361,25.202,23.361,25.202,62 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 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 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,20200330,19.75,19.75,17.275,17.275,216 NBB,20200330,16.962,17.31,16.832,17.223,85207 NCT,20200330,46,46.2,44.5,45.6,32620 NHH,20200330,37.961,37.961,36.527,36.577,286988 NKG,20200330,4.62,4.9,4.6,4.7,608850 NLG,20200330,19.086,19.576,18.499,19.282,622747 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,20200330,15.112,15.112,14.073,14.262,251122 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,20200330,17.576,17.576,16.6,17.088,26606 PAN,20200330,18.4,19.3,18.4,19.05,51330 PC1,20200330,11,11,10.3,10.45,153330 PDN,20200330,59.619,59.619,55.71,59.619,9720 PDR,20200330,22.121,22.121,21.856,22.121,334536 PET,20200330,6.5,6.71,6.41,6.45,115910 PGC,20200330,10.602,10.602,10.249,10.602,37191 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,20200330,6.681,6.716,6.61,6.699,12162 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,20200330,15.085,15.085,14.231,15.085,2793 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,20200330,49.103,49.103,43.088,45.356,3793 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,20200330,13.937,14.446,13.474,13.612,29793 TCM,20200330,11.5,11.8,11.45,11.55,457120 TCO,20200330,12.451,12.451,12.451,12.451,0 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,20200330,21.831,21.831,18.984,18.984,3708 TEG,20200330,3.2,3.2,3.2,3.2,0 TGG,20200330,0.93,0.94,0.93,0.93,49860 THG,20200330,36.236,36.236,34.842,35.539,4018 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,20200330,4.435,4.435,4.126,4.395,38866 TLG,20200330,27.35,27.4,25.9,26.95,24870 TLH,20200330,2.65,2.65,2.47,2.59,33560 TMP,20200330,29.313,30.175,28.738,30.175,2735 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,20200330,48.124,49.106,47.142,48.124,6781 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,20200330,5.459,5.459,5.459,5.459,10 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,20200330,88.829,91.296,87.842,90.013,1580457 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,20200330,19.152,20.463,19.152,20.229,1046 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,20200327,19.9,19.9,19.9,19.9,95405 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,20200327,9.89,9.89,9.607,9.607,19386 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,20200327,8.653,8.653,7.54,8.276,42738 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,20200327,18.155,18.253,17.667,17.814,48304 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,20200327,19.719,20.046,18.691,20.046,17516 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,20200327,17.748,17.748,16.353,16.69,88194 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,20200327,20.433,21.366,20.433,20.479,23761 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,20200327,8.192,8.192,7.828,7.919,78249 HAI,20200327,2.97,2.97,2.97,2.97,361460 HAP,20200327,2.711,2.73,2.574,2.73,49217 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,20200327,13.509,13.585,13.125,13.355,442370 HHS,20200327,3.081,3.182,2.943,2.989,1458540 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,20200327,25.106,25.106,25.106,25.106,0 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 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 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,20200327,18.828,20.138,18.439,18.488,1123 NBB,20200327,17.397,17.658,17.136,17.31,235320 NCT,20200327,47.6,48.2,46.2,46.2,37720 NHH,20200327,37.961,39.493,37.565,37.961,290701 NKG,20200327,4.76,5.2,4.76,4.9,418220 NLG,20200327,20.065,20.261,19.233,19.869,664124 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,20200327,15.369,15.46,14.637,15.094,85743 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,20200327,18.553,18.553,17.576,17.576,16098 PAN,20200327,19.5,19.8,19.3,19.75,59220 PC1,20200327,11.1,11.2,10.85,11,184000 PDN,20200327,57.665,61.574,57.665,59.619,286 PDR,20200327,22.121,22.21,21.856,22.21,314488 PET,20200327,6.95,6.95,6.72,6.75,70410 PGC,20200327,10.779,10.779,10.602,10.602,24277 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,20200327,6.619,6.619,6.619,6.619,23 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,20200327,14.326,15.18,14.326,15.18,6345 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,20200327,43.483,46.243,43.384,46.243,39117 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,20200327,14.863,14.863,13.983,14.446,14222 TCM,20200327,12.7,12.7,12.2,12.3,252780 TCO,20200327,12.884,12.884,11.25,12.451,31 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,20200327,19.791,20.408,19.791,20.408,959 TEG,20200327,3.2,3.2,3.2,3.2,0 TGG,20200327,1.02,1.02,1,1,339180 THG,20200327,37.281,37.281,36.584,36.933,987 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,20200327,4.196,4.435,4.196,4.435,12221 TLG,20200327,28.05,28.4,27.75,27.75,5780 TLH,20200327,2.84,2.84,2.65,2.65,25100 TMP,20200327,30.941,30.941,30.654,30.75,73 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,20200327,50.579,50.579,49.892,50.088,5010 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,20200327,5.86,5.86,5.86,5.86,10 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,20200327,91.79,94.06,90.803,92.876,2792268 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,20200327,20.978,20.978,19.011,20.556,139 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,20200326,18.599,18.599,18.502,18.599,206312 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,20200326,10.078,10.267,9.89,9.89,6582 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,20200326,8.276,8.276,7.54,8.092,20901 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,20200326,18.106,18.155,17.814,17.814,74735 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,20200326,19.906,20.327,19.906,20.093,26151 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,20200326,17.796,17.796,17.026,17.219,105721 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,20200326,20.993,20.993,19.686,20.433,5573 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,20200326,8.274,8.274,8.01,8.01,111062 HAI,20200326,3.19,3.19,3.19,3.19,315570 HAP,20200326,2.748,2.748,2.602,2.73,11642 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,20200326,14.008,14.008,13.24,13.278,1114635 HHS,20200326,3.311,3.311,3.118,3.118,1845416 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,20200326,25.106,25.106,25.106,25.106,0 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 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 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,20200326,18.828,18.828,18.828,18.828,10 NBB,20200326,17.223,17.484,17.223,17.31,215662 NCT,20200326,46.95,48.2,46.85,47.6,22590 NHH,20200326,38.159,39.048,37.071,37.961,286897 NKG,20200326,4.74,4.94,4.69,4.9,1251510 NLG,20200326,19.331,20.652,18.988,20.065,1456689 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,20200326,15.46,15.735,15.094,15.094,131872 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,20200326,18.943,18.943,18.455,18.553,16826 PAN,20200326,20,20.45,19.7,19.7,98280 PC1,20200326,11.4,11.4,10.9,11.1,255150 PDN,20200326,58.446,58.446,55.221,58.446,153 PDR,20200326,22.121,22.21,21.944,22.21,309267 PET,20200326,6.8,6.98,6.71,6.95,23670 PGC,20200326,10.911,10.956,10.558,10.602,1981 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,20200326,6.972,6.972,6.972,6.972,23 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,20200326,14.801,15.18,14.706,15.18,1086 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,20200326,41.806,43.483,41.806,43.483,4239 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,20200326,14.446,14.816,14.353,14.816,2095 TCM,20200326,12.9,13,12.45,12.5,567340 TCO,20200326,12.067,12.067,12.067,12.067,10 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,20200326,21.784,21.784,19.933,21.262,316 TEG,20200326,3.2,3.2,3.2,3.2,0 TGG,20200326,1.17,1.17,1.07,1.07,95940 THG,20200326,36.933,37.194,36.236,36.759,4179 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,20200326,4.196,4.495,4.126,4.435,63178 TLG,20200326,28.6,29,28,28.3,7180 TLH,20200326,2.77,2.77,2.67,2.67,8860 TMP,20200326,30.654,30.654,29.792,29.792,6347 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,20200326,49.302,50.874,49.204,49.892,8370 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,20200326,6.3,6.3,6.3,6.3,0 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,20200326,91.099,93.764,87.645,92.777,2590139 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,20200326,20.978,20.978,20.416,20.416,85 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,20200325,17.394,17.394,17.394,17.394,129555 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,20200325,9.607,10.078,9.607,10.078,18483 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,20200325,8.092,9.655,8.092,8.092,300490 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,20200325,18.058,18.35,18.058,18.106,64275 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,20200325,19.906,20.56,19.626,20.327,34754 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,20200325,17.892,17.892,17.315,17.7,73152 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,20200325,19.873,20.993,19.78,20.06,9207 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,20200325,8.283,8.283,7.965,8.274,61803 HAI,20200325,3.42,3.6,3.42,3.42,8504000 HAP,20200325,2.757,2.757,2.693,2.748,4764 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,20200325,13.816,14.276,13.816,14.084,663223 HHS,20200325,3.476,3.476,3.302,3.348,1294505 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,20200325,25.106,25.106,25.106,25.106,0 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 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 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,20200325,17.615,17.615,17.615,17.615,10 NBB,20200325,16.484,17.31,16.266,17.31,609178 NCT,20200325,45.2,48.35,45.2,46.95,62780 NHH,20200325,39.543,41.273,37.318,38.159,289305 NKG,20200325,4.83,4.9,4.55,4.62,2140210 NLG,20200325,18.548,19.331,18.205,19.331,2029008 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,20200325,15.14,15.689,14.911,15.689,228152 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,20200325,18.943,18.943,18.553,18.895,37717 PAN,20200325,20.5,20.5,19.75,19.8,85790 PC1,20200325,11.4,11.55,11.05,11.4,177580 PDN,20200325,56.492,58.446,53.755,58.446,1238 PDR,20200325,21.9,22.121,21.856,22.121,221751 PET,20200325,6.7,7.05,6.7,7,10770 PGC,20200325,10.514,10.867,10.514,10.602,16660 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,20200325,5.694,6.54,5.694,6.54,37098 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,20200325,15.844,15.939,14.706,15.654,11246 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,20200325,41.609,41.609,40.919,40.919,20 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,20200325,14.168,14.816,14.168,14.816,28810 TCM,20200325,12.6,13,12.35,12.9,609310 TCO,20200325,11.346,11.346,9.903,11.298,73 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,20200325,20.787,20.787,18.794,20.36,569 TEG,20200325,3.2,3.2,3.2,3.2,1010 TGG,20200325,1.24,1.24,1.15,1.15,180020 THG,20200325,37.891,37.891,35.888,36.933,2411 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,20200325,4.575,4.575,4.196,4.435,94837 TLG,20200325,28.1,29,28.1,28.3,25330 TLH,20200325,2.66,2.75,2.65,2.72,98060 TMP,20200325,30.654,30.654,30.654,30.654,2599 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,20200325,46.16,49.302,46.16,49.302,5824 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,20200325,6.3,6.3,6.3,6.3,0 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,20200325,89.421,90.902,88.928,90.803,3032462 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,20200325,19.948,19.948,19.948,19.948,149 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,20200324,16.286,16.286,16.286,16.286,218806 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,20200324,9.843,10.031,9.56,9.607,34132 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,20200324,17.765,18.155,17.57,17.911,49799 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,20200324,18.831,20.093,18.831,19.906,12979 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,20200324,17.315,17.315,16.449,16.834,67383 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,20200324,19.873,20.06,19.686,19.78,12079 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,20200324,7.218,8.01,7.218,7.919,186795 HAI,20200324,3.67,3.67,3.67,3.67,619110 HAP,20200324,2.647,2.757,2.584,2.757,6571 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,20200324,13.278,13.969,12.818,13.547,745313 HHS,20200324,2.943,3.274,2.943,3.274,2742010 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,20200324,25.106,25.106,25.106,25.106,0 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 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 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,20200324,16.498,16.498,16.498,16.498,0 NBB,20200324,16.31,16.353,15.831,16.179,52915 NCT,20200324,44.75,48,44.75,45.2,45000 NHH,20200324,38.554,40.828,38.554,39.543,304862 NKG,20200324,4.83,4.9,4.83,4.83,1900300 NLG,20200324,17.814,18.107,17.324,18.107,1202166 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,20200324,14.179,14.82,14.179,14.683,133129 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,20200324,17.967,18.943,17.967,18.943,36867 PAN,20200324,17.2,19.7,17.2,19.7,228010 PC1,20200324,11.4,11.4,10.7,11.05,319500 PDN,20200324,56.199,56.687,56.199,56.687,51 PDR,20200324,22.121,22.121,21.9,21.9,411112 PET,20200324,6.3,6.69,6.3,6.65,147110 PGC,20200324,10.558,10.558,10.205,10.514,39341 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,20200324,7.016,7.016,6.117,6.117,12207 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,20200324,16.793,16.793,14.801,15.749,3931 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,20200324,41.609,42.398,41.609,41.609,14503 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,20200324,13.427,14.909,13.427,14.168,11878 TCM,20200324,11.45,12.35,11.25,12.15,523090 TCO,20200324,9.951,10.625,9.951,10.625,31 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,20200324,19.886,19.886,19.886,19.886,1580 TEG,20200324,3.17,3.17,3.17,3.17,0 TGG,20200324,1.19,1.23,1.11,1.23,78260 THG,20200324,35.713,36.192,35.713,36.149,6440 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,20200324,4.435,4.575,4.316,4.435,148346 TLG,20200324,30.25,30.25,28.3,28.6,17340 TLH,20200324,2.7,2.8,2.65,2.65,35740 TMP,20200324,30.654,30.654,30.654,30.654,334 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,20200324,46.16,46.16,46.16,46.16,1833 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,20200324,6.3,6.3,6.3,6.3,10 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,20200324,82.611,87.151,82.611,84.98,1762454 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,20200324,21.446,21.446,21.446,21.446,0 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,20200323,15.226,15.226,15.226,15.226,8416 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,20200323,10.549,10.549,9.843,9.843,209653 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,20200323,18.497,18.497,17.57,17.765,80400 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,20200323,20.093,20.467,18.878,20.093,142642 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,20200323,18.277,18.373,17.363,17.363,102218 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,20200323,21.179,21.179,19.826,19.826,18017 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,20200323,8.065,8.129,7.5,7.51,213720 HAI,20200323,3.94,3.94,3.94,3.94,54380 HAP,20200323,2.62,2.775,2.547,2.684,26021 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,20200323,14.583,14.583,13.585,13.585,1026630 HHS,20200323,3.072,3.127,3.062,3.062,3281897 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,20200323,25.106,25.106,25.106,25.106,0 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 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 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,20200323,18.148,18.148,16.498,16.498,1638 NBB,20200323,16.962,16.962,15.744,15.744,245655 NCT,20200323,47.5,48.1,44.75,45,29480 NHH,20200323,41.915,41.915,38.702,39.098,304326 NKG,20200323,5.22,5.5,5.19,5.19,1150030 NLG,20200323,19.967,19.967,18.597,18.597,377449 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,20200323,14.5,14.5,14.317,14.317,698447 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,20200323,19.041,19.041,18.846,18.846,15627 PAN,20200323,18.5,18.55,18.45,18.45,28860 PC1,20200323,11.5,11.5,10.85,10.85,654930 PDN,20200323,52.778,56.785,52.778,56.785,82 PDR,20200323,22.298,22.298,21.856,22.121,377864 PET,20200323,7,7,6.69,6.69,151960 PGC,20200323,10.956,10.956,10.205,10.558,58106 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,20200323,7.492,7.492,6.566,6.566,8327 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,20